|
|
Closing price on 7/26/2013
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
6,700 |
| Split-adjusted Price |
5.85 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2013
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
5.85
|
6,700
|
|
|
7/25/2013
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.85
|
1,000
|
|
|
7/24/2013
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
5.81
|
1,800
|
|
|
7/23/2013
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.85
|
1,000
|
|
|
7/22/2013
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
5.81
|
5,100
|
|
|
7/19/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
0
|
|
|
7/18/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
0
|
|
|
7/17/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
1,500
|
|
|
7/16/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
0
|
|
|
7/15/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
4,800
|
|
|
7/12/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
0
|
|
|
7/11/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
5,500
|
|
|
7/10/2013
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.80
|
5.77
|
1,640
|
|
|
7/9/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
200
|
|
|
7/8/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
4,500
|
|
|
7/5/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
1,000
|
|
|
7/4/2013
|
-0.80 / -5.13%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
5.77
|
8,400
|
|
|
7/3/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.08
|
0
|
|
|
7/2/2013
|
+0.80 / +5.41%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.08
|
100
|
|
|
7/1/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
0
|
|
|
6/28/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
2,000
|
|
|
6/27/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
0
|
|
|
6/26/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.77
|
2,200
|
|
|
6/25/2013
|
-1.20 / -7.50%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
5.77
|
7,100
|
|
|
6/24/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.24
|
3,900
|
|
|
6/21/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
6.24
|
4,500
|
|
|
6/20/2013
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
16.00
|
6.24
|
4,200
|
|
|
6/19/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
5.85
|
22,000
|
|
|
6/18/2013
|
-0.70 / -4.46%
|
16.20
|
16.20
|
14.80
|
15.00
|
15.00
|
5.85
|
14,200
|
|
|
6/17/2013
|
0.00 / 0.00%
|
15.10
|
15.70
|
14.80
|
15.70
|
15.70
|
6.12
|
13,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|