|
|
Closing price on 2/23/2016
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
133,500 |
| Split-adjusted Price |
6.29 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2016
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
6.29
|
133,500
|
|
|
2/22/2016
|
+0.40 / +3.15%
|
13.80
|
13.80
|
12.90
|
13.10
|
13.12
|
6.39
|
296,320
|
|
|
2/19/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.95
|
6.20
|
153,100
|
|
|
2/18/2016
|
-0.40 / -2.78%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.05
|
6.20
|
695,100
|
|
|
2/17/2016
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.39
|
6.37
|
1,730,600
|
|
|
2/16/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.47
|
6.42
|
109,400
|
|
|
2/15/2016
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.37
|
6.42
|
43,600
|
|
|
2/5/2016
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.56
|
6.46
|
174,300
|
|
|
2/4/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.70
|
6.46
|
164,400
|
|
|
2/3/2016
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.46
|
6.51
|
37,100
|
|
|
2/2/2016
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.20
|
14.60
|
14.50
|
6.46
|
240,000
|
|
|
2/1/2016
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.90
|
6.59
|
46,500
|
|
|
1/29/2016
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.70
|
14.80
|
14.86
|
6.55
|
88,020
|
|
|
1/28/2016
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.80
|
6.51
|
241,080
|
|
|
1/27/2016
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.60
|
6.55
|
117,800
|
|
|
1/26/2016
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.40
|
14.60
|
14.68
|
6.46
|
769,200
|
|
|
1/25/2016
|
+1.30 / +9.63%
|
13.60
|
14.80
|
13.50
|
14.80
|
14.46
|
6.55
|
562,720
|
|
|
1/22/2016
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.10
|
13.50
|
13.29
|
5.97
|
108,000
|
|
|
1/21/2016
|
-0.20 / -1.47%
|
13.50
|
13.60
|
13.10
|
13.40
|
13.36
|
5.93
|
123,690
|
|
|
1/20/2016
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.60
|
13.60
|
6.02
|
164,600
|
|
|
1/19/2016
|
+0.40 / +3.03%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.23
|
6.02
|
200,000
|
|
|
1/18/2016
|
-0.70 / -5.04%
|
13.80
|
13.80
|
12.70
|
13.20
|
13.10
|
5.84
|
278,500
|
|
|
1/15/2016
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.06
|
6.15
|
156,900
|
|
|
1/14/2016
|
-0.40 / -2.72%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.35
|
6.33
|
93,900
|
|
|
1/13/2016
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.75
|
6.51
|
89,510
|
|
|
1/12/2016
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.68
|
6.55
|
110,200
|
|
|
1/11/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.50
|
6.51
|
94,900
|
|
|
1/8/2016
|
-0.20 / -1.34%
|
14.60
|
14.80
|
14.30
|
14.70
|
14.60
|
6.51
|
384,300
|
|
|
1/7/2016
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.77
|
6.59
|
135,000
|
|
|
1/6/2016
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.06
|
6.73
|
54,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|