|
|
Closing price on 2/23/2018
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
224,265 |
| Split-adjusted Price |
6.43 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.65
|
6.43
|
224,265
|
|
|
2/22/2018
|
-0.20 / -1.87%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.58
|
6.31
|
349,160
|
|
|
2/21/2018
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.87
|
6.43
|
305,350
|
|
|
2/13/2018
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.40
|
10.90
|
10.71
|
6.55
|
536,430
|
|
|
2/12/2018
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
6.37
|
235,770
|
|
|
2/9/2018
|
-0.20 / -1.90%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.20
|
6.19
|
693,230
|
|
|
2/8/2018
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.51
|
6.31
|
318,190
|
|
|
2/7/2018
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.50
|
6.37
|
412,000
|
|
|
2/6/2018
|
+0.10 / +0.97%
|
10.30
|
10.50
|
9.80
|
10.40
|
9.95
|
6.25
|
1,790,395
|
|
|
2/5/2018
|
-0.90 / -8.04%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.69
|
6.19
|
4,334,283
|
|
|
2/2/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.09
|
6.73
|
450,060
|
|
|
2/1/2018
|
-0.20 / -1.75%
|
11.50
|
11.60
|
11.00
|
11.20
|
11.18
|
6.73
|
1,170,540
|
|
|
1/31/2018
|
+0.10 / +0.88%
|
11.60
|
12.10
|
11.30
|
11.40
|
11.78
|
6.85
|
2,748,792
|
|
|
1/30/2018
|
+1.00 / +9.71%
|
10.30
|
11.30
|
10.30
|
11.30
|
10.92
|
6.79
|
1,668,040
|
|
|
1/29/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.40
|
6.19
|
238,430
|
|
|
1/26/2018
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.42
|
6.19
|
481,027
|
|
|
1/25/2018
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.62
|
6.31
|
413,300
|
|
|
1/24/2018
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.79
|
6.49
|
365,950
|
|
|
1/23/2018
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.77
|
6.43
|
558,047
|
|
|
1/22/2018
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.41
|
6.37
|
740,108
|
|
|
1/19/2018
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.48
|
6.25
|
392,000
|
|
|
1/18/2018
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.37
|
6.31
|
1,064,380
|
|
|
1/17/2018
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.67
|
6.31
|
706,578
|
|
|
1/16/2018
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.81
|
6.49
|
508,325
|
|
|
1/15/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.85
|
6.55
|
255,805
|
|
|
1/12/2018
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.80
|
10.90
|
11.00
|
6.55
|
880,880
|
|
|
1/11/2018
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.96
|
6.55
|
1,103,720
|
|
|
1/10/2018
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.01
|
6.73
|
1,846,065
|
|
|
1/9/2018
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.40
|
10.90
|
10.73
|
6.55
|
1,543,600
|
|
|
1/8/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.56
|
6.37
|
547,745
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|