|
|
Closing price on 2/13/2020
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
306,200 |
| Split-adjusted Price |
6.06 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2020
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.06
|
306,200
|
|
|
2/12/2020
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.53
|
6.13
|
314,700
|
|
|
2/11/2020
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.54
|
5.99
|
370,100
|
|
|
2/10/2020
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.46
|
6.13
|
224,900
|
|
|
2/7/2020
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.49
|
6.06
|
817,000
|
|
|
2/6/2020
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
5.91
|
678,600
|
|
|
2/5/2020
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.26
|
5.99
|
393,900
|
|
|
2/4/2020
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.18
|
5.84
|
484,700
|
|
|
2/3/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.60
|
8.40
|
7.89
|
5.99
|
972,700
|
|
|
1/31/2020
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.61
|
5.99
|
483,000
|
|
|
1/30/2020
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
6.20
|
512,300
|
|
|
1/22/2020
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.12
|
6.48
|
351,300
|
|
|
1/21/2020
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.03
|
6.48
|
219,000
|
|
|
1/20/2020
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
6.34
|
126,900
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
6.27
|
120,300
|
|
|
1/16/2020
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.85
|
6.27
|
410,900
|
|
|
1/15/2020
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.93
|
6.41
|
544,200
|
|
|
1/14/2020
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.82
|
6.34
|
1,395,000
|
|
|
1/13/2020
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.77
|
6.20
|
195,900
|
|
|
1/10/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
6.34
|
135,000
|
|
|
1/9/2020
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.79
|
6.34
|
525,500
|
|
|
1/8/2020
|
-0.20 / -2.25%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.78
|
6.20
|
572,300
|
|
|
1/7/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
6.34
|
420,200
|
|
|
1/6/2020
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.04
|
6.34
|
605,500
|
|
|
1/3/2020
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.23
|
6.56
|
292,400
|
|
|
1/2/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.35
|
6.70
|
196,000
|
|
|
12/31/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
6.70
|
459,800
|
|
|
12/30/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.44
|
6.77
|
348,900
|
|
|
12/27/2019
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.46
|
6.77
|
493,700
|
|
|
12/26/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.56
|
6.84
|
794,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|