Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2017	+0.30 / +0.82%	37.00	37.00	37.00	37.00	37.00	37.00	2,000
11/10/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	2,500
11/9/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	2,000
11/8/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	2,000
11/7/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	1,680
11/6/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	2,000
11/3/2017	0.00 / 0.00%	36.70	36.70	36.70	36.70	36.70	36.70	2,000
11/2/2017	+0.20 / +0.55%	36.70	36.70	36.70	36.70	36.70	36.70	3,500
11/1/2017	+0.10 / +0.27%	36.40	36.50	36.40	36.50	36.45	36.50	2,350
10/31/2017	+0.20 / +0.55%	36.40	36.40	36.40	36.40	36.40	36.40	5,000
10/30/2017	0.00 / 0.00%	37.00	37.00	36.00	36.20	36.15	36.20	5,200
10/27/2017	0.00 / 0.00%	36.20	36.20	36.20	36.20	36.20	36.20	200
10/26/2017	0.00 / 0.00%	36.30	36.30	36.00	36.20	36.17	36.20	6,000
10/25/2017	0.00 / 0.00%	36.20	36.20	36.20	36.20	36.20	36.20	730
10/24/2017	-0.10 / -0.28%	36.30	36.30	35.90	36.20	36.08	36.20	12,640
10/23/2017	0.00 / 0.00%	36.00	36.30	36.00	36.30	36.16	36.30	97,240
10/20/2017	0.00 / 0.00%	36.30	36.30	36.30	36.30	36.30	36.30	98,500
10/19/2017	0.00 / 0.00%	36.30	36.30	36.30	36.30	36.30	36.30	97,200
10/18/2017	+0.30 / +0.83%	36.00	36.30	36.00	36.30	36.15	36.30	96,230
10/17/2017	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	36.00	97,300
10/16/2017	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	36.00	95,500
10/13/2017	+0.40 / +1.12%	35.40	36.00	35.40	36.00	35.94	36.00	95,640
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

<<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