Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2017	+0.55 / +1.63%	33.80	34.30	33.70	34.30	34.03	11.35	1,628,292
9/25/2017	-0.15 / -0.44%	33.90	33.90	33.50	33.75	33.64	11.17	213,070
9/22/2017	0.00 / 0.00%	34.00	34.00	33.60	33.90	33.83	11.22	265,220
9/21/2017	-0.20 / -0.59%	34.10	34.10	33.90	33.90	33.98	11.22	203,750
9/20/2017	0.00 / 0.00%	34.10	34.20	33.80	34.10	34.04	11.28	268,660
9/19/2017	0.00 / 0.00%	34.10	34.20	33.60	34.10	33.98	11.28	228,800
9/18/2017	0.00 / 0.00%	34.20	34.30	34.00	34.10	34.11	11.28	621,140
9/15/2017	-0.30 / -0.87%	34.40	35.00	34.00	34.10	34.21	11.28	277,510
9/14/2017	-0.10 / -0.29%	34.60	34.70	34.00	34.40	34.27	11.38	240,150
9/13/2017	-0.10 / -0.29%	34.60	34.70	34.40	34.50	34.54	11.42	222,160
9/12/2017	+0.10 / +0.29%	34.50	34.60	34.00	34.60	34.44	11.45	147,120
9/11/2017	-0.60 / -1.71%	35.20	35.20	34.50	34.50	34.93	11.42	119,460
9/8/2017	+0.10 / +0.29%	35.05	35.10	34.85	35.10	35.04	11.61	163,060
9/7/2017	+0.50 / +1.45%	34.50	35.00	34.50	35.00	34.90	11.58	220,190
9/6/2017	-0.45 / -1.29%	35.00	35.00	34.30	34.50	34.47	11.42	75,950
9/5/2017	+0.10 / +0.29%	34.50	34.95	34.50	34.95	34.70	11.56	87,070
9/1/2017	+0.05 / +0.14%	35.00	35.00	34.50	34.85	34.74	11.53	8,980
8/31/2017	-0.75 / -2.11%	35.80	35.80	34.00	34.80	34.87	11.51	26,210
8/30/2017	-0.25 / -0.70%	35.70	35.70	35.00	35.55	35.41	11.76	13,300
8/29/2017	-0.05 / -0.14%	35.50	35.80	35.50	35.80	35.56	11.85	2,840
8/28/2017	+0.05 / +0.14%	35.50	35.85	35.50	35.85	35.73	11.86	103,750
8/25/2017	-0.15 / -0.42%	35.70	35.95	35.50	35.80	35.83	11.85	71,090
8/24/2017	+0.25 / +0.70%	35.60	35.95	35.60	35.95	35.82	11.89	45,450
8/23/2017	0.00 / 0.00%	35.30	36.00	35.20	35.70	35.79	11.81	45,820
8/22/2017	-0.10 / -0.28%	35.70	36.00	35.00	35.70	35.58	11.81	74,370
8/21/2017	+0.05 / +0.14%	35.75	35.80	35.70	35.80	35.75	11.85	72,690
8/18/2017	+0.05 / +0.14%	36.00	36.00	35.50	35.75	35.76	11.83	50,190
8/17/2017	0.00 / 0.00%	35.50	35.90	35.50	35.70	35.75	11.81	9,650
8/16/2017	+0.10 / +0.28%	36.30	36.30	35.10	35.70	35.45	11.81	3,300
8/15/2017	0.00 / 0.00%	36.00	36.00	35.60	35.60	35.72	11.78	8,230

<<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