|
|
Closing price on 8/8/2016
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
267,300 |
| Split-adjusted Price |
4.82 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.74
|
4.82
|
267,300
|
|
|
8/5/2016
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.82
|
4.97
|
271,310
|
|
|
8/4/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.91
|
5.02
|
339,300
|
|
|
8/3/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.88
|
5.02
|
417,630
|
|
|
8/2/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.90
|
5.02
|
241,200
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
5.02
|
228,200
|
|
|
7/29/2016
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
5.02
|
238,920
|
|
|
7/28/2016
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
5.12
|
165,600
|
|
|
7/27/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.21
|
5.17
|
127,000
|
|
|
7/26/2016
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.29
|
5.12
|
125,700
|
|
|
7/25/2016
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
5.22
|
335,300
|
|
|
7/22/2016
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.10
|
5.17
|
319,500
|
|
|
7/21/2016
|
-0.20 / -1.94%
|
10.30
|
10.40
|
9.90
|
10.10
|
10.12
|
5.07
|
397,400
|
|
|
7/20/2016
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
5.17
|
230,000
|
|
|
7/19/2016
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.45
|
5.22
|
327,865
|
|
|
7/18/2016
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.36
|
5.22
|
195,610
|
|
|
7/15/2016
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.31
|
5.17
|
227,157
|
|
|
7/14/2016
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.45
|
5.22
|
294,300
|
|
|
7/13/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.57
|
5.27
|
282,400
|
|
|
7/12/2016
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.27
|
5.27
|
406,950
|
|
|
7/11/2016
|
-0.50 / -4.63%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.57
|
5.17
|
613,500
|
|
|
7/8/2016
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.90
|
5.42
|
495,487
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|