|
|
Closing price on 5/31/2019
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
217,000 |
| Split-adjusted Price |
7.05 |
|
|
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
|
7.05
|
217,000
|
|
|
5/30/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.78
|
7.23
|
122,600
|
|
|
5/29/2019
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
7.23
|
1,658,500
|
|
|
5/28/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.88
|
7.29
|
166,400
|
|
|
5/27/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
7.29
|
27,800
|
|
|
5/24/2019
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.95
|
7.29
|
519,600
|
|
|
5/23/2019
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
7.23
|
92,400
|
|
|
5/22/2019
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
7.29
|
191,000
|
|
|
5/21/2019
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
7.23
|
464,400
|
|
|
5/20/2019
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.98
|
7.29
|
218,900
|
|
|
5/17/2019
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
7.35
|
235,900
|
|
|
5/16/2019
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.11
|
7.47
|
406,900
|
|
|
5/15/2019
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.07
|
7.41
|
223,300
|
|
|
5/14/2019
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.85
|
7.35
|
90,100
|
|
|
5/13/2019
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.91
|
7.23
|
280,500
|
|
|
5/10/2019
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.69
|
7.17
|
138,000
|
|
|
5/9/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.79
|
7.23
|
103,900
|
|
|
5/8/2019
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
7.23
|
89,900
|
|
|
5/7/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
7.23
|
267,300
|
|
|
5/6/2019
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.83
|
7.23
|
293,100
|
|
|
5/3/2019
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.99
|
7.29
|
164,000
|
|
|
5/2/2019
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.01
|
7.35
|
61,300
|
|
|
4/26/2019
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.80
|
12.10
|
11.99
|
7.41
|
283,100
|
|
|
4/25/2019
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.83
|
7.23
|
146,200
|
|
|
4/24/2019
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.88
|
7.35
|
216,000
|
|
|
4/23/2019
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.65
|
7.17
|
187,400
|
|
|
4/22/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
7.11
|
428,700
|
|
|
4/19/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.62
|
7.11
|
221,300
|
|
|
4/18/2019
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.61
|
7.11
|
458,700
|
|
|
4/17/2019
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.92
|
7.23
|
236,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|