|
|
Closing price on 1/5/2016
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
20.00 |
| Volume |
0 |
| Split-adjusted Price |
7.40 |
|
|
CSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.40
|
0
|
|
|
1/4/2016
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.40
|
5,000
|
|
|
12/31/2015
|
+0.70 / +3.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.77
|
23,100
|
|
|
12/30/2015
|
+0.10 / +0.50%
|
20.10
|
20.30
|
19.90
|
20.30
|
19.94
|
7.51
|
16,200
|
|
|
12/29/2015
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.13
|
7.47
|
3,180
|
|
|
12/28/2015
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.23
|
7.47
|
5,020
|
|
|
12/25/2015
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.11
|
7.44
|
28,090
|
|
|
12/24/2015
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.00
|
7.44
|
5,300
|
|
|
12/23/2015
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
7.44
|
10,000
|
|
|
12/22/2015
|
+0.40 / +2.01%
|
19.90
|
20.70
|
19.90
|
20.30
|
20.29
|
7.51
|
43,500
|
|
|
12/21/2015
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.50
|
19.90
|
19.67
|
7.36
|
1,220
|
|
|
12/18/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.60
|
19.90
|
19.86
|
7.36
|
7,410
|
|
|
12/17/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.36
|
100
|
|
|
12/16/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.88
|
7.36
|
1,080
|
|
|
12/15/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.84
|
7.36
|
3,780
|
|
|
12/14/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.85
|
7.36
|
970
|
|
|
12/11/2015
|
+0.10 / +0.51%
|
19.90
|
20.00
|
19.50
|
19.90
|
19.88
|
7.36
|
10,410
|
|
|
12/10/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.33
|
2,930
|
|
|
12/9/2015
|
-0.10 / -0.50%
|
19.60
|
19.80
|
19.10
|
19.80
|
19.67
|
7.33
|
1,220
|
|
|
12/8/2015
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.75
|
7.36
|
460
|
|
|
12/7/2015
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
7.36
|
1,020
|
|
|
12/4/2015
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.40
|
1,000
|
|
|
12/3/2015
|
-0.40 / -1.99%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.75
|
7.29
|
2,560
|
|
|
12/2/2015
|
+0.20 / +1.01%
|
19.60
|
20.10
|
19.50
|
20.10
|
19.51
|
7.44
|
20,600
|
|
|
12/1/2015
|
-1.30 / -6.13%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.91
|
7.36
|
11,500
|
|
|
11/30/2015
|
+1.20 / +6.00%
|
19.50
|
21.20
|
19.50
|
21.20
|
19.80
|
7.84
|
2,980
|
|
|
11/27/2015
|
-0.10 / -0.50%
|
19.50
|
20.00
|
19.40
|
20.00
|
19.54
|
7.40
|
3,020
|
|
|
11/26/2015
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.20
|
7.44
|
3,040
|
|
|
11/25/2015
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.22
|
7.51
|
5,390
|
|
|
11/24/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7.51
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,032,500
|
8.45
|
-0.12%
|
|
|
|
ABS
|
314,600
|
4.68
|
3.08%
|
|
|
|
APC
|
15,700
|
6.90
|
6.15%
|
|
|
|
APH
|
1,883,900
|
7.50
|
3.59%
|
|
|
|
APP
|
4,800
|
6.60
|
3.13%
|
|
|
|
BMP
|
195,800
|
125.00
|
-1.88%
|
|
|
|
BRC
|
52,100
|
14.70
|
-1.01%
|
|
|
|
BRR
|
5,400
|
21.30
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|