Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2018	0.00 / 0.00%	29.90	29.90	28.60	28.80	28.81	9.53	45,060
5/30/2018	0.00 / 0.00%	28.80	28.80	28.40	28.80	28.59	9.53	93,100
5/29/2018	-0.70 / -2.37%	29.50	30.40	28.80	28.80	29.03	9.53	171,920
5/28/2018	-1.40 / -4.53%	31.00	31.00	29.50	29.50	29.93	9.76	181,820
5/25/2018	0.00 / 0.00%	30.90	31.00	30.50	30.90	30.73	10.22	23,170
5/24/2018	-0.10 / -0.32%	31.50	33.15	30.90	30.90	31.53	10.22	124,830
5/23/2018	-0.50 / -1.59%	31.00	31.00	30.80	31.00	30.88	10.26	42,550
5/22/2018	-0.65 / -2.02%	32.15	32.30	31.00	31.50	31.62	10.42	100,010
5/21/2018	-0.85 / -2.58%	33.50	33.80	32.15	32.15	32.46	10.64	108,780
5/18/2018	-0.30 / -0.90%	33.00	33.00	32.60	33.00	32.74	10.92	21,380
5/17/2018	-0.20 / -0.60%	34.00	34.00	33.30	33.30	33.50	11.02	47,100
5/16/2018	+0.50 / +1.52%	33.40	33.80	32.90	33.50	33.50	11.08	186,450
5/15/2018	+0.10 / +0.30%	32.50	33.10	32.50	33.00	32.95	10.92	28,410
5/14/2018	+0.10 / +0.30%	32.60	33.10	32.50	32.90	32.80	10.89	24,330
5/11/2018	-0.20 / -0.61%	33.90	33.90	32.80	32.80	33.06	10.85	11,010
5/10/2018	+1.30 / +4.10%	31.80	33.70	31.80	33.00	33.07	10.92	96,690
5/9/2018	-0.70 / -2.16%	32.40	32.40	31.70	31.70	31.76	10.49	5,730
5/8/2018	-0.10 / -0.31%	32.50	32.60	32.30	32.40	32.45	10.72	19,170
5/7/2018	+0.30 / +0.93%	33.20	33.20	32.00	32.50	32.66	10.75	14,450
5/4/2018	-0.10 / -0.31%	32.00	32.50	31.00	32.20	31.44	10.65	64,250
5/3/2018	-0.70 / -2.12%	33.00	33.00	30.70	32.30	31.69	10.69	149,970
5/2/2018	+0.70 / +2.17%	33.00	33.50	32.30	33.00	32.98	10.92	275,320
4/27/2018	-0.10 / -0.31%	32.20	32.40	31.50	32.30	31.77	10.69	31,920
4/26/2018	-0.50 / -1.52%	31.70	32.75	31.40	32.40	31.64	10.72	44,810
4/24/2018	-0.40 / -1.20%	33.30	33.30	31.60	32.90	32.41	10.89	53,280
4/23/2018	-0.10 / -0.30%	34.20	34.20	33.30	33.30	33.60	11.02	298,380
4/20/2018	+0.40 / +1.21%	32.30	33.50	32.30	33.40	33.06	11.05	73,140
4/19/2018	-0.80 / -2.37%	34.40	34.40	32.75	33.00	33.21	10.92	144,990
4/18/2018	+1.30 / +4.00%	32.50	34.75	32.50	33.80	33.88	11.18	875,780
4/17/2018	+1.10 / +3.50%	30.90	32.60	30.90	32.50	32.07	10.75	722,550

<<Previous 30 days Next 30 days>>

PC1 News

29/10	PC1: The record date for the 2023 dividend payment
29/10	PC1: Implementing transaction with related parties
23/10	PC1: Approval for record date to issue shares for dividend payment
23/10	PC1: Implementing stock issuance for dividend payment plan
23/10	PC1: Notice of stock issuance for the dividend payment