Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2018	-0.40 / -0.78%	50.90	50.90	50.90	50.90	50.90	50.90	2,000
4/18/2018	-0.70 / -1.35%	51.50	51.50	51.30	51.30	51.39	51.30	5,390
4/17/2018	-0.50 / -0.95%	52.20	52.20	52.00	52.00	52.06	52.00	1,940
4/16/2018	-0.50 / -0.94%	52.50	52.50	52.50	52.50	52.50	52.50	500
4/13/2018	-0.50 / -0.93%	53.00	53.00	53.00	53.00	53.00	53.00	500
4/12/2018	-0.50 / -0.93%	53.50	53.50	53.50	53.50	53.50	53.50	420
4/11/2018	-1.00 / -1.82%	54.50	54.50	54.00	54.00	54.25	54.00	20
4/10/2018	-0.40 / -0.72%	55.00	55.00	55.00	55.00	55.00	55.00	3,000
4/9/2018	0.00 / 0.00%	55.40	55.40	55.40	55.40	55.40	55.40	0
4/6/2018	0.00 / 0.00%	55.40	55.40	55.40	55.40	55.40	55.40	0
4/5/2018	0.00 / 0.00%	55.40	55.40	55.40	55.40	55.40	55.40	1,000
4/4/2018	+0.30 / +0.54%	55.40	55.40	55.40	55.40	55.40	55.40	1,000
4/3/2018	0.00 / 0.00%	55.10	55.10	55.10	55.10	55.10	55.10	70
4/2/2018	0.00 / 0.00%	55.10	55.10	55.10	55.10	55.10	55.10	0
3/30/2018	0.00 / 0.00%	55.10	55.10	55.10	55.10	55.10	55.10	0
3/29/2018	+0.10 / +0.18%	55.20	55.20	55.10	55.10	55.15	55.10	400
3/28/2018	+0.50 / +0.92%	55.00	55.00	55.00	55.00	55.00	55.00	500
3/27/2018	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	54.50	200
3/26/2018	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	54.50	0
3/23/2018	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	54.50	1,000
3/22/2018	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	54.50	1,000
3/21/2018	0.00 / 0.00%	54.50	54.50	54.50	54.50	54.50	54.50	500
3/20/2018	+0.50 / +0.93%	54.50	54.50	54.40	54.50	54.48	54.50	1,680
3/19/2018	0.00 / 0.00%	54.30	54.30	54.00	54.00	54.11	54.00	2,070
3/16/2018	0.00 / 0.00%	54.00	54.00	54.00	54.00	54.00	54.00	0
3/15/2018	0.00 / 0.00%	54.00	54.00	54.00	54.00	54.00	54.00	100
3/14/2018	-0.20 / -0.37%	54.00	54.00	54.00	54.00	54.00	54.00	4,370
3/13/2018	+0.20 / +0.37%	54.20	54.20	54.20	54.20	54.20	54.20	150
3/12/2018	+1.00 / +1.89%	54.00	54.00	54.00	54.00	54.00	54.00	1,000
3/9/2018	+0.20 / +0.38%	53.00	53.00	53.00	53.00	53.00	53.00	300

<<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