|
|
Closing price on 1/6/2016
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
54,000 |
| Split-adjusted Price |
6.42 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2016
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.06
|
6.42
|
54,000
|
|
|
1/5/2016
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.20
|
6.37
|
96,600
|
|
|
1/4/2016
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.32
|
6.42
|
294,000
|
|
|
12/31/2015
|
+0.50 / +3.31%
|
15.10
|
15.60
|
15.00
|
15.60
|
15.02
|
6.58
|
399,100
|
|
|
12/30/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.11
|
6.37
|
220,540
|
|
|
12/29/2015
|
+0.50 / +3.42%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.99
|
6.37
|
130,300
|
|
|
12/28/2015
|
+0.10 / +0.69%
|
14.70
|
15.00
|
14.40
|
14.60
|
14.69
|
6.16
|
2,663,600
|
|
|
12/25/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.58
|
6.12
|
46,400
|
|
|
12/24/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
6.20
|
14,500
|
|
|
12/23/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.53
|
6.25
|
102,810
|
|
|
12/22/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.71
|
6.25
|
51,710
|
|
|
12/21/2015
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.77
|
6.25
|
75,300
|
|
|
12/18/2015
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.90
|
14.90
|
14.97
|
6.29
|
68,100
|
|
|
12/17/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
6.33
|
96,600
|
|
|
12/16/2015
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
6.33
|
41,700
|
|
|
12/15/2015
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.80
|
6.29
|
40,100
|
|
|
12/14/2015
|
-0.40 / -2.67%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.70
|
6.16
|
87,600
|
|
|
12/11/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.97
|
6.33
|
88,600
|
|
|
12/10/2015
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.04
|
6.33
|
103,500
|
|
|
12/9/2015
|
-0.20 / -1.30%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.14
|
6.42
|
1,084,500
|
|
|
12/8/2015
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.20
|
6.50
|
92,400
|
|
|
12/7/2015
|
+0.10 / +0.66%
|
15.20
|
15.30
|
13.70
|
15.30
|
15.22
|
6.46
|
2,574,000
|
|
|
12/4/2015
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.18
|
6.42
|
38,900
|
|
|
12/3/2015
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.38
|
6.46
|
39,200
|
|
|
12/2/2015
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.28
|
6.50
|
95,700
|
|
|
12/1/2015
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.21
|
6.42
|
113,000
|
|
|
11/30/2015
|
-0.40 / -2.53%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.40
|
6.50
|
249,800
|
|
|
11/27/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
6.67
|
528,200
|
|
|
11/26/2015
|
-0.20 / -1.25%
|
15.40
|
16.10
|
15.40
|
15.80
|
15.85
|
6.67
|
160,000
|
|
|
11/25/2015
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.70
|
16.00
|
15.92
|
6.75
|
932,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|