|
|
Closing price on 7/7/2016
|
|
| Open |
10.50 |
| High |
11.10 |
| Low |
10.50 |
| Volume |
1,054,320 |
| Split-adjusted Price |
5.53 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2016
|
+0.50 / +4.76%
|
10.50
|
11.10
|
10.50
|
11.00
|
10.91
|
5.53
|
1,054,320
|
|
|
7/6/2016
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.32
|
5.27
|
620,410
|
|
|
7/5/2016
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.18
|
5.12
|
1,011,090
|
|
|
7/4/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
4.97
|
264,120
|
|
|
7/1/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.96
|
5.02
|
239,210
|
|
|
6/30/2016
|
-0.10 / -0.99%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.02
|
5.02
|
176,680
|
|
|
6/29/2016
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
5.07
|
289,100
|
|
|
6/28/2016
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
4.92
|
142,100
|
|
|
6/27/2016
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.67
|
4.92
|
98,800
|
|
|
6/24/2016
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.50
|
9.90
|
9.96
|
4.97
|
606,660
|
|
|
6/23/2016
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.42
|
5.22
|
300,550
|
|
|
6/22/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
5.27
|
540,750
|
|
|
6/21/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.54
|
5.32
|
85,200
|
|
|
6/20/2016
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.65
|
5.32
|
67,500
|
|
|
6/17/2016
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
5.27
|
153,350
|
|
|
6/16/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
5.37
|
195,910
|
|
|
6/15/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.77
|
5.42
|
4,391,900
|
|
|
6/14/2016
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.77
|
5.42
|
224,980
|
|
|
6/13/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.72
|
5.37
|
312,200
|
|
|
6/10/2016
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.06
|
5.48
|
271,700
|
|
|
6/9/2016
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.11
|
5.53
|
355,820
|
|
|
6/8/2016
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.10
|
5.58
|
491,900
|
|
|
6/7/2016
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.03
|
5.58
|
965,600
|
|
|
6/6/2016
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.17
|
5.53
|
332,470
|
|
|
6/3/2016
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.39
|
5.68
|
298,970
|
|
|
6/2/2016
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.32
|
5.78
|
1,649,707
|
|
|
6/1/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.10
|
11.20
|
11.18
|
5.63
|
339,750
|
|
|
5/31/2016
|
+0.40 / +3.70%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.22
|
5.63
|
846,100
|
|
|
5/30/2016
|
+0.40 / +3.85%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.63
|
5.42
|
837,500
|
|
|
5/27/2016
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.38
|
5.22
|
228,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|