Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2016	+0.30 / +1.15%	26.30	26.30	26.00	26.30	26.21	11.61	2,110
8/22/2016	-0.30 / -1.14%	27.00	27.00	26.00	26.00	26.15	11.47	10,219
8/19/2016	+0.30 / +1.15%	26.40	26.70	26.00	26.50	26.29	11.70	17,303
8/18/2016	+0.20 / +0.77%	26.70	26.70	26.00	26.20	26.04	11.56	21,300
8/17/2016	-0.30 / -1.14%	26.20	26.30	25.90	26.00	26.01	11.47	36,700
8/16/2016	+0.80 / +3.14%	26.00	26.50	26.00	26.30	26.22	11.61	23,020
8/15/2016	+1.50 / +6.25%	24.90	25.60	24.00	25.50	24.84	11.25	62,060
8/12/2016	0.00 / 0.00%	23.50	24.00	23.50	24.00	23.99	10.59	56,120
8/11/2016	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	10.59	6
8/10/2016	-0.50 / -2.04%	24.00	24.00	24.00	24.00	24.00	10.59	4,511
8/9/2016	+0.40 / +1.66%	24.50	24.50	24.50	24.50	24.50	10.81	8,536
8/8/2016	0.00 / 0.00%	24.00	24.10	23.00	24.10	23.53	10.64	6,504
8/5/2016	-0.20 / -0.83%	24.40	24.40	24.00	24.00	24.08	10.59	2,100
8/4/2016	+0.20 / +0.83%	24.00	24.20	24.00	24.20	24.06	10.68	25,000
8/3/2016	0.00 / 0.00%	23.90	24.00	23.90	24.00	23.99	10.59	40,700
8/2/2016	-1.00 / -4.00%	25.00	25.00	24.00	24.00	24.07	10.59	29,850
8/1/2016	+0.50 / +2.04%	24.50	25.00	24.20	25.00	24.50	11.03	13,800
7/29/2016	+0.50 / +2.08%	25.00	25.00	24.40	24.50	24.49	10.81	4,000
7/28/2016	0.00 / 0.00%	24.00	24.00	23.30	24.00	23.82	10.59	3,400
7/27/2016	+0.10 / +0.42%	25.00	25.00	23.00	24.00	23.21	10.59	6,707
7/26/2016	-0.10 / -0.42%	25.50	25.50	23.90	23.90	24.05	10.55	5,500
7/25/2016	-0.10 / -0.41%	24.00	25.00	24.00	24.00	24.10	10.59	1,000
7/22/2016	-0.50 / -2.04%	24.50	24.50	24.00	24.00	24.10	10.59	6,900
7/21/2016	-0.50 / -2.00%	25.00	25.00	24.10	24.50	24.44	10.81	4,900
7/20/2016	+0.10 / +0.40%	25.00	25.50	24.40	25.00	24.54	11.03	36,700
7/19/2016	-0.10 / -0.40%	25.00	25.00	24.50	24.90	24.91	10.99	31,100
7/18/2016	+3.00 / +13.64%	22.00	25.00	22.00	25.00	23.34	11.03	39,811
7/15/2016	0.00 / 0.00%	22.50	22.50	21.80	22.00	22.00	9.71	22,310
7/14/2016	+0.90 / +4.27%	21.10	22.00	21.10	22.00	21.55	9.71	20,338
7/13/2016	+0.60 / +2.93%	22.50	22.50	20.40	21.10	20.92	9.31	45,430

<<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	0	7.30	0.00%
BHK	0	21.80	0.00%
BHN	1,100	39.50	2.86%
BHP	100	7.30	12.31%
BQB	8,700	3.50	-10.26%
BSD	400	12.70	0.00%
BSH	0	20.00	0.00%
BSL	800	9.50	0.00%
BSP	100	9.90	-1.00%
BSQ	0	19.60	0.00%