|
|
Closing price on 5/15/2018
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
1,158,600 |
| Split-adjusted Price |
8.47 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2018
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.00
|
14.10
|
14.23
|
8.47
|
1,158,600
|
|
|
5/14/2018
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.00
|
14.20
|
14.29
|
8.53
|
588,000
|
|
|
5/11/2018
|
-0.20 / -1.39%
|
14.30
|
14.30
|
13.70
|
14.20
|
14.05
|
8.53
|
1,016,500
|
|
|
5/10/2018
|
-0.30 / -2.04%
|
14.70
|
15.10
|
14.20
|
14.40
|
14.64
|
8.65
|
818,300
|
|
|
5/9/2018
|
-0.20 / -1.34%
|
15.00
|
15.30
|
14.50
|
14.70
|
14.85
|
8.83
|
678,200
|
|
|
5/8/2018
|
+0.70 / +4.93%
|
14.20
|
15.60
|
14.10
|
14.90
|
14.75
|
8.95
|
1,601,800
|
|
|
5/7/2018
|
-0.10 / -0.70%
|
14.50
|
14.70
|
14.10
|
14.20
|
14.32
|
8.53
|
1,007,200
|
|
|
5/4/2018
|
+0.50 / +3.62%
|
14.00
|
14.70
|
13.90
|
14.30
|
14.32
|
8.59
|
941,500
|
|
|
5/3/2018
|
-1.30 / -8.61%
|
13.80
|
14.70
|
13.60
|
13.80
|
13.90
|
8.29
|
3,584,300
|
|
|
5/2/2018
|
-1.60 / -9.58%
|
16.50
|
16.50
|
15.10
|
15.10
|
15.60
|
9.07
|
2,912,710
|
|
|
4/27/2018
|
-0.20 / -1.18%
|
16.70
|
17.40
|
16.70
|
16.70
|
16.92
|
10.03
|
1,231,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|