|
|
Closing price on 4/26/2018
|
|
| Open |
17.40 |
| High |
18.10 |
| Low |
16.80 |
| Volume |
3,001,700 |
| Split-adjusted Price |
10.15 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2018
|
-0.50 / -2.87%
|
17.40
|
18.10
|
16.80
|
16.90
|
17.31
|
10.15
|
3,001,700
|
|
|
4/24/2018
|
0.00 / 0.00%
|
17.20
|
18.10
|
16.60
|
17.40
|
17.31
|
10.45
|
2,385,010
|
|
|
4/23/2018
|
-0.20 / -1.14%
|
18.00
|
19.00
|
17.40
|
17.40
|
18.04
|
10.45
|
5,041,500
|
|
|
4/20/2018
|
+1.60 / +10.00%
|
16.10
|
17.60
|
15.90
|
17.60
|
17.12
|
10.57
|
5,174,600
|
|
|
4/19/2018
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.30
|
16.00
|
15.72
|
9.61
|
2,380,200
|
|
|
4/18/2018
|
-0.50 / -3.13%
|
16.00
|
16.40
|
15.50
|
15.50
|
15.98
|
9.31
|
2,187,400
|
|
|
4/17/2018
|
+0.60 / +3.90%
|
15.50
|
16.00
|
15.20
|
16.00
|
15.56
|
9.61
|
1,661,400
|
|
|
4/16/2018
|
+0.10 / +0.65%
|
15.20
|
15.80
|
14.70
|
15.40
|
15.20
|
9.25
|
1,346,750
|
|
|
4/13/2018
|
-0.30 / -1.92%
|
15.70
|
15.90
|
15.00
|
15.30
|
15.38
|
9.19
|
2,100,500
|
|
|
4/12/2018
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.30
|
15.60
|
15.65
|
9.37
|
2,679,600
|
|
|
4/11/2018
|
-1.00 / -6.02%
|
16.80
|
17.00
|
15.30
|
15.60
|
15.99
|
9.37
|
2,905,500
|
|
|
4/10/2018
|
+0.60 / +3.75%
|
16.20
|
16.70
|
15.70
|
16.60
|
16.32
|
9.97
|
2,735,200
|
|
|
4/9/2018
|
+0.50 / +3.23%
|
15.50
|
16.10
|
15.20
|
16.00
|
15.55
|
9.61
|
3,325,100
|
|
|
4/6/2018
|
-0.50 / -3.13%
|
16.10
|
16.20
|
15.40
|
15.50
|
15.80
|
9.31
|
3,183,700
|
|
|
4/5/2018
|
+0.50 / +3.23%
|
15.70
|
16.50
|
15.20
|
16.00
|
15.95
|
9.61
|
1,665,300
|
|
|
4/4/2018
|
+0.10 / +0.65%
|
15.60
|
16.10
|
15.20
|
15.50
|
15.70
|
9.31
|
2,138,343
|
|
|
4/3/2018
|
+1.40 / +10.00%
|
14.00
|
15.40
|
13.80
|
15.40
|
14.77
|
9.25
|
5,035,913
|
|
|
4/2/2018
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.70
|
14.00
|
14.05
|
8.41
|
2,409,200
|
|
|
3/30/2018
|
+0.10 / +0.72%
|
14.10
|
14.30
|
13.80
|
14.00
|
14.10
|
8.41
|
2,962,900
|
|
|
3/29/2018
|
+1.00 / +7.75%
|
12.90
|
14.00
|
12.90
|
13.90
|
13.57
|
8.35
|
4,659,173
|
|
|
3/28/2018
|
+0.20 / +1.57%
|
12.60
|
13.00
|
12.40
|
12.90
|
12.82
|
7.75
|
1,922,120
|
|
|
3/27/2018
|
+0.10 / +0.79%
|
12.90
|
13.30
|
11.60
|
12.70
|
12.92
|
7.63
|
3,580,926
|
|
|
3/26/2018
|
+1.10 / +9.57%
|
11.70
|
12.60
|
11.60
|
12.60
|
12.13
|
7.57
|
3,577,120
|
|
|
3/23/2018
|
-0.50 / -4.17%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.38
|
6.91
|
1,814,145
|
|
|
3/22/2018
|
-0.20 / -1.64%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.00
|
7.21
|
1,928,278
|
|
|
3/21/2018
|
+0.30 / +2.52%
|
11.90
|
12.70
|
11.90
|
12.20
|
12.35
|
7.33
|
4,402,454
|
|
|
3/20/2018
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.80
|
11.90
|
11.40
|
7.15
|
2,136,596
|
|
|
3/19/2018
|
+0.30 / +2.83%
|
10.70
|
11.30
|
10.70
|
10.90
|
10.99
|
6.55
|
1,732,989
|
|
|
3/16/2018
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.61
|
6.37
|
386,180
|
|
|
3/15/2018
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
6.31
|
532,325
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|