|
|
Closing price on 12/17/2019
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
2,129,500 |
| Split-adjusted Price |
6.56 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
6.56
|
2,129,500
|
|
|
12/16/2019
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.23
|
6.56
|
248,100
|
|
|
12/13/2019
|
+0.50 / +5.68%
|
9.00
|
9.60
|
8.90
|
9.30
|
9.36
|
6.63
|
899,400
|
|
|
12/12/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.75
|
6.27
|
2,107,200
|
|
|
12/11/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.74
|
6.27
|
252,800
|
|
|
12/10/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
6.27
|
456,000
|
|
|
12/9/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
6.34
|
101,900
|
|
|
12/6/2019
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.84
|
6.34
|
468,200
|
|
|
12/5/2019
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
6.27
|
654,700
|
|
|
12/4/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
6.34
|
257,600
|
|
|
12/3/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.96
|
6.41
|
173,700
|
|
|
12/2/2019
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
6.41
|
802,800
|
|
|
11/29/2019
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.19
|
6.63
|
86,100
|
|
|
11/28/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
6.56
|
240,400
|
|
|
11/27/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
6.56
|
475,100
|
|
|
11/26/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.25
|
6.56
|
126,900
|
|
|
11/25/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
6.56
|
274,900
|
|
|
11/22/2019
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.37
|
6.63
|
854,200
|
|
|
11/21/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.22
|
6.56
|
622,000
|
|
|
11/20/2019
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
6.63
|
361,400
|
|
|
11/19/2019
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.36
|
6.63
|
145,500
|
|
|
11/18/2019
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.34
|
6.70
|
133,000
|
|
|
11/15/2019
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.36
|
6.63
|
569,500
|
|
|
11/14/2019
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
6.63
|
264,800
|
|
|
11/13/2019
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
6.70
|
170,600
|
|
|
11/12/2019
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
6.77
|
2,439,200
|
|
|
11/11/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.34
|
6.70
|
620,600
|
|
|
11/8/2019
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.48
|
6.77
|
408,900
|
|
|
11/7/2019
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
6.77
|
1,560,200
|
|
|
11/6/2019
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.23
|
6.56
|
211,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|