Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2018	-0.40 / -0.80%	49.70	49.70	49.60	49.60	49.65	49.60	1,900
5/22/2018	-0.30 / -0.60%	50.00	50.00	50.00	50.00	50.00	50.00	600
5/21/2018	+0.10 / +0.20%	50.30	50.30	50.30	50.30	50.30	50.30	800
5/18/2018	0.00 / 0.00%	50.20	50.20	50.20	50.20	50.20	50.20	0
5/17/2018	0.00 / 0.00%	50.20	50.20	50.20	50.20	50.20	50.20	0
5/16/2018	0.00 / 0.00%	50.20	50.20	50.20	50.20	50.20	50.20	500
5/15/2018	+0.20 / +0.40%	50.20	50.20	50.20	50.20	50.20	50.20	700
5/14/2018	+0.10 / +0.20%	50.00	50.00	50.00	50.00	50.00	50.00	1,420
5/11/2018	+0.20 / +0.40%	49.90	50.00	49.90	49.90	50.00	49.90	1,200
5/10/2018	+0.20 / +0.40%	49.50	49.70	49.50	49.70	49.60	49.70	1,000
5/9/2018	+0.20 / +0.41%	49.50	49.50	49.50	49.50	49.50	49.50	600
5/8/2018	+0.10 / +0.20%	49.30	49.30	49.30	49.30	49.30	49.30	600
5/7/2018	0.00 / 0.00%	49.40	49.40	49.20	49.20	49.30	49.20	1,100
5/4/2018	+0.20 / +0.41%	49.20	49.20	49.20	49.20	49.20	49.20	500
5/3/2018	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	49.00	0
5/2/2018	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	49.00	500
4/27/2018	0.00 / 0.00%	49.00	49.00	49.00	49.00	49.00	49.00	0
4/26/2018	-0.50 / -1.01%	49.00	49.00	49.00	49.00	49.00	49.00	800
4/24/2018	-0.50 / -1.00%	49.60	49.60	49.50	49.50	49.55	49.50	3,100
4/23/2018	-0.20 / -0.40%	50.00	50.00	50.00	50.00	50.00	50.00	1,000
4/20/2018	-0.70 / -1.38%	50.00	50.20	50.00	50.20	50.17	50.20	3,010
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

<<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