|
|
Closing price on 7/5/2019
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
250,700 |
| Split-adjusted Price |
7.20 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.12
|
7.20
|
250,700
|
|
|
7/4/2019
|
-0.90 / -8.04%
|
10.50
|
11.00
|
10.10
|
10.30
|
10.33
|
7.34
|
399,300
|
|
|
7/3/2019
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.34
|
7.20
|
209,700
|
|
|
7/2/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.31
|
7.26
|
374,800
|
|
|
7/1/2019
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.28
|
7.26
|
243,400
|
|
|
6/28/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.15
|
7.20
|
167,800
|
|
|
6/27/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
7.20
|
326,500
|
|
|
6/26/2019
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.26
|
7.20
|
256,300
|
|
|
6/25/2019
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.28
|
7.26
|
360,200
|
|
|
6/24/2019
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.33
|
7.20
|
342,800
|
|
|
6/21/2019
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.45
|
7.39
|
240,100
|
|
|
6/20/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.62
|
7.45
|
292,000
|
|
|
6/19/2019
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
7.45
|
231,000
|
|
|
6/18/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.47
|
7.39
|
135,700
|
|
|
6/17/2019
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.52
|
7.39
|
403,900
|
|
|
6/14/2019
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.76
|
7.52
|
143,600
|
|
|
6/13/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
7.65
|
356,000
|
|
|
6/12/2019
|
+0.50 / +4.39%
|
11.40
|
12.20
|
11.40
|
11.90
|
11.90
|
7.65
|
873,800
|
|
|
6/11/2019
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.30
|
11.40
|
11.52
|
7.32
|
298,400
|
|
|
6/10/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.39
|
7.32
|
79,500
|
|
|
6/7/2019
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.23
|
7.32
|
159,100
|
|
|
6/6/2019
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.21
|
7.13
|
596,500
|
|
|
6/5/2019
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.43
|
7.26
|
182,400
|
|
|
6/4/2019
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.49
|
7.32
|
328,800
|
|
|
6/3/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.56
|
7.39
|
204,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|