|
|
Closing price on 6/5/2018
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
15.70 |
| Volume |
3,025,900 |
| Split-adjusted Price |
9.61 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.70
|
16.00
|
16.38
|
9.61
|
3,025,900
|
|
|
6/4/2018
|
+0.40 / +2.56%
|
15.30
|
17.00
|
15.10
|
16.00
|
16.00
|
9.61
|
4,569,300
|
|
|
6/1/2018
|
-0.40 / -2.50%
|
15.90
|
16.10
|
15.50
|
15.60
|
15.79
|
9.37
|
1,820,700
|
|
|
5/31/2018
|
+1.00 / +6.67%
|
15.00
|
16.10
|
15.00
|
16.00
|
15.60
|
9.61
|
1,149,400
|
|
|
5/30/2018
|
-1.00 / -6.25%
|
16.10
|
16.30
|
15.00
|
15.00
|
15.60
|
9.01
|
1,552,300
|
|
|
5/29/2018
|
+0.70 / +4.58%
|
15.30
|
16.50
|
15.30
|
16.00
|
15.94
|
9.61
|
1,268,200
|
|
|
5/28/2018
|
-1.70 / -10.00%
|
16.50
|
17.20
|
15.30
|
15.30
|
15.94
|
9.19
|
3,625,800
|
|
|
5/25/2018
|
-0.90 / -5.03%
|
17.90
|
18.50
|
17.00
|
17.00
|
17.73
|
10.21
|
2,464,040
|
|
|
5/24/2018
|
+1.10 / +6.55%
|
16.90
|
18.30
|
16.90
|
17.90
|
17.87
|
10.75
|
2,426,700
|
|
|
5/23/2018
|
+0.80 / +5.00%
|
16.00
|
17.10
|
16.00
|
16.80
|
16.63
|
10.09
|
2,472,900
|
|
|
5/22/2018
|
-0.70 / -4.19%
|
16.70
|
16.80
|
15.80
|
16.00
|
16.24
|
9.61
|
1,975,300
|
|
|
5/21/2018
|
+0.50 / +3.09%
|
16.40
|
17.20
|
16.40
|
16.70
|
16.86
|
10.03
|
2,288,900
|
|
|
5/18/2018
|
+1.40 / +9.46%
|
15.00
|
16.20
|
14.90
|
16.20
|
15.58
|
9.73
|
3,048,700
|
|
|
5/17/2018
|
+0.40 / +2.78%
|
14.50
|
15.40
|
14.50
|
14.80
|
14.92
|
8.89
|
1,296,200
|
|
|
5/16/2018
|
+0.30 / +2.13%
|
14.10
|
14.60
|
14.00
|
14.40
|
14.29
|
8.65
|
989,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|