|
|
Closing price on 5/31/2019
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
217,000 |
| Split-adjusted Price |
7.39 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.62
|
7.39
|
217,000
|
|
|
5/30/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.78
|
7.58
|
122,600
|
|
|
5/29/2019
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
7.58
|
1,658,500
|
|
|
5/28/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.88
|
7.65
|
166,400
|
|
|
5/27/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
7.65
|
27,800
|
|
|
5/24/2019
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.95
|
7.65
|
519,600
|
|
|
5/23/2019
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
7.58
|
92,400
|
|
|
5/22/2019
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
7.65
|
191,000
|
|
|
5/21/2019
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
7.58
|
464,400
|
|
|
5/20/2019
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.98
|
7.65
|
218,900
|
|
|
5/17/2019
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
7.71
|
235,900
|
|
|
5/16/2019
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.11
|
7.84
|
406,900
|
|
|
5/15/2019
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.07
|
7.77
|
223,300
|
|
|
5/14/2019
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.85
|
7.71
|
90,100
|
|
|
5/13/2019
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.91
|
7.58
|
280,500
|
|
|
5/10/2019
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.69
|
7.52
|
138,000
|
|
|
5/9/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.79
|
7.58
|
103,900
|
|
|
5/8/2019
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
7.58
|
89,900
|
|
|
5/7/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
7.58
|
267,300
|
|
|
5/6/2019
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.83
|
7.58
|
293,100
|
|
|
5/3/2019
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.99
|
7.65
|
164,000
|
|
|
5/2/2019
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.01
|
7.71
|
61,300
|
|
|
4/26/2019
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.80
|
12.10
|
11.99
|
7.77
|
283,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|