|
|
Closing price on 3/30/2020
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.60 |
| Volume |
1,505,600 |
| Split-adjusted Price |
4.28 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.60
|
6.00
|
5.73
|
4.28
|
1,505,600
|
|
|
3/27/2020
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.16
|
4.42
|
513,700
|
|
|
3/26/2020
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.35
|
4.49
|
276,700
|
|
|
3/25/2020
|
+0.20 / +3.13%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.46
|
4.70
|
1,189,300
|
|
|
3/24/2020
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.35
|
4.56
|
334,300
|
|
|
3/23/2020
|
-0.40 / -5.80%
|
6.40
|
6.90
|
6.30
|
6.50
|
6.45
|
4.63
|
1,191,500
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.82
|
4.92
|
198,700
|
|
|
3/19/2020
|
-0.10 / -1.43%
|
7.20
|
7.20
|
6.70
|
6.90
|
6.82
|
4.92
|
355,700
|
|
|
3/18/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.00
|
6.98
|
4.99
|
286,500
|
|
|
3/17/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.86
|
4.99
|
324,600
|
|
|
3/16/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.96
|
4.99
|
290,133
|
|
|
3/13/2020
|
+0.10 / +1.45%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.67
|
4.99
|
866,400
|
|
|
3/12/2020
|
-0.70 / -9.21%
|
7.60
|
7.60
|
6.90
|
6.90
|
7.11
|
4.92
|
2,652,000
|
|
|
3/11/2020
|
+0.10 / +1.33%
|
7.70
|
7.80
|
7.20
|
7.60
|
7.51
|
5.42
|
753,900
|
|
|
3/10/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
6.90
|
7.50
|
7.36
|
5.34
|
849,100
|
|
|
3/9/2020
|
-0.80 / -9.64%
|
8.10
|
8.20
|
7.50
|
7.50
|
7.62
|
5.34
|
1,408,000
|
|
|
3/6/2020
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.27
|
5.91
|
296,300
|
|
|
3/5/2020
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.31
|
5.99
|
912,100
|
|
|
3/4/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.07
|
5.84
|
342,000
|
|
|
3/3/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.14
|
5.77
|
246,000
|
|
|
3/2/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
5.77
|
132,500
|
|
|
2/28/2020
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.97
|
5.77
|
349,900
|
|
|
2/27/2020
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.12
|
5.84
|
348,000
|
|
|
2/26/2020
|
-0.10 / -1.22%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.04
|
5.77
|
534,900
|
|
|
2/25/2020
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.00
|
5.84
|
409,400
|
|
|
2/24/2020
|
-0.60 / -7.06%
|
8.50
|
8.60
|
7.90
|
7.90
|
8.12
|
5.63
|
1,057,200
|
|
|
2/21/2020
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.62
|
6.06
|
730,600
|
|
|
2/20/2020
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.65
|
6.20
|
784,400
|
|
|
2/19/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
6.27
|
121,400
|
|
|
2/18/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
6.27
|
290,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|