|
|
Closing price on 10/4/2016
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
218,200 |
| Split-adjusted Price |
4.97 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.81
|
4.97
|
218,200
|
|
|
10/3/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
5.02
|
131,500
|
|
|
9/30/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.02
|
5.02
|
336,340
|
|
|
9/29/2016
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.80
|
5.02
|
494,040
|
|
|
9/28/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.79
|
4.92
|
138,500
|
|
|
9/27/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.82
|
4.92
|
2,029,200
|
|
|
9/26/2016
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.40
|
9.90
|
9.65
|
4.97
|
406,650
|
|
|
9/23/2016
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.60
|
4.77
|
151,900
|
|
|
9/22/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.52
|
4.82
|
215,500
|
|
|
9/21/2016
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.53
|
4.82
|
238,430
|
|
|
9/20/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.60
|
4.87
|
841,474
|
|
|
9/19/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.68
|
4.87
|
105,225
|
|
|
9/16/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.68
|
4.87
|
138,600
|
|
|
9/15/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.81
|
4.87
|
446,500
|
|
|
9/14/2016
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.87
|
4.92
|
596,000
|
|
|
9/13/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.91
|
4.97
|
261,500
|
|
|
9/12/2016
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.94
|
4.97
|
493,355
|
|
|
9/9/2016
|
+0.20 / +2.02%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.05
|
5.07
|
1,278,600
|
|
|
9/8/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.97
|
123,600
|
|
|
9/7/2016
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
10.00
|
4.97
|
313,100
|
|
|
9/6/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
5.02
|
187,000
|
|
|
9/5/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
4.97
|
290,920
|
|
|
9/1/2016
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.87
|
5.02
|
561,510
|
|
|
8/31/2016
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.81
|
4.92
|
404,725
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
4.97
|
698,400
|
|
|
8/29/2016
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.80
|
9.90
|
9.94
|
4.97
|
2,588,500
|
|
|
8/26/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.93
|
4.97
|
393,100
|
|
|
8/25/2016
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.83
|
4.97
|
723,300
|
|
|
8/24/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
5.07
|
438,910
|
|
|
8/23/2016
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.93
|
5.07
|
841,720
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|