Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/13/2017	0.00 / 0.00%	27.70	27.90	27.60	27.80	27.63	13.32	6,000
6/12/2017	+0.20 / +0.72%	27.70	27.80	27.60	27.80	27.64	13.32	13,600
6/9/2017	-0.10 / -0.36%	28.00	28.00	27.60	27.70	27.64	13.27	7,334
6/8/2017	+0.10 / +0.36%	28.00	28.00	27.50	27.80	27.51	13.32	12,410
6/7/2017	+0.10 / +0.36%	27.60	27.70	27.40	27.70	27.59	13.27	17,700
6/6/2017	-0.40 / -1.43%	27.50	28.00	27.00	27.60	27.17	13.22	13,330
6/5/2017	-0.10 / -0.36%	28.20	28.20	27.90	28.00	28.01	13.41	9,467
6/2/2017	+0.10 / +0.36%	28.20	28.20	27.80	28.10	28.10	13.46	4,818
6/1/2017	0.00 / 0.00%	28.40	28.40	27.70	28.00	27.91	13.41	3,500
5/31/2017	-0.10 / -0.36%	27.30	28.20	27.30	28.00	27.68	13.41	24,116
5/30/2017	-0.30 / -1.06%	28.30	28.30	28.00	28.10	28.07	13.46	4,554
5/29/2017	0.00 / 0.00%	28.40	28.60	28.00	28.40	28.29	13.60	6,136
5/26/2017	-0.10 / -0.35%	28.40	28.40	28.40	28.40	28.40	13.60	30
5/25/2017	+0.10 / +0.35%	28.50	28.50	28.40	28.50	28.45	13.65	1,100
5/24/2017	+0.20 / +0.71%	28.40	28.40	28.10	28.40	28.26	13.60	3,357
5/23/2017	+0.30 / +1.08%	28.00	28.50	28.00	28.20	28.17	13.51	12,860
5/22/2017	0.00 / 0.00%	28.70	28.70	27.40	27.90	27.82	13.36	9,100
5/19/2017	0.00 / 0.00%	28.90	28.90	27.60	28.00	27.90	13.41	5,715
5/18/2017	0.00 / 0.00%	28.00	28.00	27.60	28.00	27.71	13.41	12,820
5/17/2017	0.00 / 0.00%	28.00	28.50	27.00	28.00	27.59	13.41	13,400
5/16/2017	0.00 / 0.00%	29.00	29.00	28.00	28.00	28.08	13.41	3,470
5/15/2017	-1.20 / -4.11%	28.60	29.20	28.00	28.00	28.14	13.41	13,303
5/12/2017	+0.10 / +0.34%	29.50	29.50	29.10	29.10	29.20	13.94	400
5/11/2017	-2.90 / -9.09%	30.50	30.50	29.00	29.00	29.21	13.89	12,300
5/10/2017	+0.30 / +0.95%	31.50	31.90	31.50	31.90	31.76	14.08	22,612
5/9/2017	+0.30 / +0.96%	31.30	31.60	31.20	31.60	31.55	13.95	17,900
5/8/2017	0.00 / 0.00%	31.40	31.50	31.30	31.30	31.39	13.81	21,300
5/5/2017	+0.20 / +0.64%	31.50	31.50	31.20	31.40	31.31	13.86	21,460
5/4/2017	0.00 / 0.00%	31.50	31.50	31.10	31.20	31.17	13.77	6,100
5/3/2017	+0.10 / +0.32%	31.40	31.50	30.90	31.20	31.04	13.77	10,710

<<Previous 30 days Next 30 days>>

SMB News

23/10	SMB: Change in Personnel
22/10	SMB: EGM 2024 resolution
17/10	SMB: Notification Insider Transaction
16/10	SMB: Report Insider Transaction
15/10	SMB: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	100	7.30	5.80%
BHK	0	21.80	0.00%
BHN	3,200	38.40	-1.54%
BHP	1,400	6.60	13.79%
BQB	200	3.60	0.00%
BSD	0	12.70	0.00%
BSH	0	20.00	0.00%
BSL	0	9.50	0.00%
BSP	0	10.00	0.00%
BSQ	3,800	19.50	0.00%