|
|
Closing price on 4/25/2019
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
146,200 |
| Split-adjusted Price |
7.58 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2019
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.83
|
7.58
|
146,200
|
|
|
4/24/2019
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.88
|
7.71
|
216,000
|
|
|
4/23/2019
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.65
|
7.52
|
187,400
|
|
|
4/22/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
7.45
|
428,700
|
|
|
4/19/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.62
|
7.45
|
221,300
|
|
|
4/18/2019
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.61
|
7.45
|
458,700
|
|
|
4/17/2019
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.92
|
7.58
|
236,800
|
|
|
4/16/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.93
|
7.71
|
525,900
|
|
|
4/12/2019
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.04
|
7.71
|
327,100
|
|
|
4/11/2019
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.96
|
7.65
|
394,500
|
|
|
4/10/2019
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
7.77
|
320,200
|
|
|
4/9/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.26
|
7.90
|
295,200
|
|
|
4/8/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.35
|
7.97
|
117,500
|
|
|
4/5/2019
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.36
|
7.97
|
298,100
|
|
|
4/4/2019
|
+0.20 / +1.67%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.21
|
7.84
|
242,200
|
|
|
4/3/2019
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.09
|
7.71
|
417,800
|
|
|
4/2/2019
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.28
|
7.84
|
688,400
|
|
|
4/1/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.37
|
7.97
|
150,400
|
|
|
3/29/2019
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.43
|
7.97
|
159,000
|
|
|
3/28/2019
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
8.03
|
246,900
|
|
|
3/27/2019
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.41
|
7.97
|
83,000
|
|
|
3/26/2019
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.33
|
7.90
|
441,800
|
|
|
3/25/2019
|
-0.40 / -3.17%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.36
|
7.84
|
703,300
|
|
|
3/22/2019
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.61
|
8.10
|
386,900
|
|
|
3/21/2019
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.75
|
8.10
|
758,000
|
|
|
3/20/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.82
|
8.29
|
478,900
|
|
|
3/19/2019
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.97
|
8.29
|
440,800
|
|
|
3/18/2019
|
-0.40 / -2.99%
|
13.70
|
13.70
|
12.80
|
13.00
|
13.03
|
8.35
|
2,237,100
|
|
|
3/15/2019
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.44
|
8.61
|
651,900
|
|
|
3/14/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.51
|
8.67
|
433,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|