Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2017	+0.10 / +0.28%	35.50	35.60	35.40	35.60	35.43	35.60	98,810
10/11/2017	0.00 / 0.00%	35.50	35.55	35.50	35.50	35.51	35.50	101,130
10/10/2017	+1.00 / +2.90%	36.00	36.00	35.50	35.50	35.51	35.50	96,440
10/9/2017	+1.00 / +2.99%	33.60	34.50	33.50	34.50	34.30	34.50	95,270
10/6/2017	+0.35 / +1.06%	33.50	33.50	33.50	33.50	33.50	33.50	96,390
10/5/2017	+0.05 / +0.15%	33.15	33.15	33.15	33.15	33.15	33.15	99,900
10/4/2017	+0.60 / +1.85%	32.80	33.10	32.80	33.10	32.95	33.10	96,110
10/3/2017	+0.50 / +1.56%	32.00	32.50	31.90	32.50	32.42	32.50	104,100
10/2/2017	+0.10 / +0.31%	31.90	32.00	31.90	32.00	31.94	32.00	98,100
9/29/2017	+0.90 / +2.90%	31.20	31.90	31.00	31.90	31.28	31.90	123,550
9/28/2017	0.00 / 0.00%	31.50	31.50	31.00	31.00	31.25	31.00	98,230
9/27/2017	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	31.00	95,040
9/26/2017	+0.50 / +1.64%	30.80	31.00	30.50	31.00	30.83	31.00	97,320
9/25/2017	+0.35 / +1.16%	30.50	30.50	30.00	30.50	30.38	30.50	103,130
9/22/2017	+0.65 / +2.20%	30.00	30.15	29.90	30.15	30.11	30.15	98,520
9/21/2017	0.00 / 0.00%	29.90	29.90	29.50	29.50	29.70	29.50	97,150
9/20/2017	+0.50 / +1.72%	29.50	29.50	29.50	29.50	29.50	29.50	95,200
9/19/2017	0.00 / 0.00%	29.50	29.50	29.00	29.00	29.10	29.00	104,520
9/18/2017	0.00 / 0.00%	29.50	29.50	29.00	29.00	29.27	29.00	100,500
9/15/2017	+0.50 / +1.75%	29.50	29.50	28.30	29.00	28.87	29.00	103,140
9/14/2017	-0.40 / -1.38%	29.80	29.80	28.50	28.50	28.50	28.50	195,800
9/13/2017	+0.40 / +1.40%	29.50	29.50	28.50	28.90	29.10	28.90	196,550
9/12/2017	+0.70 / +2.52%	28.50	28.50	28.00	28.50	28.11	28.50	100,230
9/11/2017	-0.10 / -0.36%	27.80	27.90	27.80	27.80	27.83	27.80	98,180
9/8/2017	+0.30 / +1.09%	25.70	27.90	25.70	27.90	27.73	27.90	96,190
9/7/2017	-0.40 / -1.43%	29.90	29.90	27.60	27.60	27.78	27.60	208,550
9/6/2017	+0.50 / +1.82%	27.50	28.00	27.50	28.00	27.54	28.00	97,070
9/5/2017	+0.50 / +1.85%	27.40	27.50	27.00	27.50	27.23	27.50	197,360
9/1/2017	+1.00 / +3.85%	27.50	27.50	26.85	27.00	26.91	27.00	198,710
8/31/2017	+1.40 / +5.69%	22.90	26.00	22.90	26.00	25.47	26.00	98,220

<<Previous 30 days Next 30 days>>

DTL News

01/11	DTL: Overcome the status of warned and supervised securities
29/10	DTL: Notification Affiliated person trade
04/09	DTL: DTL still in the warning and supervision status
29/08	DTL: BOD resolution on loan
01/08	DTL: Overcome the status of warned and supervised securities