|
|
Closing price on 11/18/2014
|
|
| Open |
17.70 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
2,361,540 |
| Split-adjusted Price |
5.51 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2014
|
+0.10 / +0.57%
|
17.70
|
18.20
|
17.70
|
17.70
|
17.95
|
5.51
|
2,361,540
|
|
|
11/17/2014
|
+0.40 / +2.33%
|
17.40
|
18.10
|
17.40
|
17.60
|
17.60
|
5.48
|
1,343,903
|
|
|
11/14/2014
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.07
|
5.36
|
1,872,510
|
|
|
11/13/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
5.30
|
615,420
|
|
|
11/12/2014
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.02
|
5.30
|
1,040,350
|
|
|
11/11/2014
|
-0.30 / -1.73%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.15
|
5.30
|
879,740
|
|
|
11/10/2014
|
+0.60 / +3.59%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.11
|
5.39
|
1,300,900
|
|
|
11/7/2014
|
+0.20 / +1.21%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.67
|
5.20
|
713,500
|
|
|
11/6/2014
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.75
|
5.14
|
644,140
|
|
|
11/5/2014
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.60
|
16.90
|
16.96
|
5.27
|
806,800
|
|
|
11/4/2014
|
-0.30 / -1.72%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.28
|
5.33
|
555,815
|
|
|
11/3/2014
|
+0.40 / +2.35%
|
17.10
|
17.70
|
17.10
|
17.40
|
17.40
|
5.42
|
1,342,200
|
|
|
10/31/2014
|
+0.20 / +1.19%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.91
|
5.30
|
676,620
|
|
|
10/30/2014
|
+0.10 / +0.60%
|
16.70
|
17.40
|
16.70
|
16.80
|
17.07
|
5.23
|
633,930
|
|
|
10/29/2014
|
+0.50 / +3.09%
|
16.10
|
17.10
|
16.10
|
16.70
|
16.47
|
5.20
|
821,900
|
|
|
10/28/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.80
|
16.20
|
16.05
|
5.05
|
213,800
|
|
|
10/27/2014
|
-0.10 / -0.61%
|
16.20
|
16.60
|
16.00
|
16.20
|
16.35
|
5.05
|
403,500
|
|
|
10/24/2014
|
+0.10 / +0.62%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.37
|
5.08
|
232,410
|
|
|
10/23/2014
|
+0.30 / +1.89%
|
15.90
|
17.00
|
15.70
|
16.20
|
16.15
|
5.05
|
487,603
|
|
|
10/22/2014
|
+0.10 / +0.63%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.88
|
4.95
|
250,410
|
|
|
10/21/2014
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.73
|
4.92
|
122,700
|
|
|
10/20/2014
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.50
|
15.90
|
15.90
|
4.95
|
349,900
|
|
|
10/17/2014
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.50
|
4.98
|
500,900
|
|
|
10/16/2014
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.00
|
15.40
|
15.58
|
4.80
|
614,740
|
|
|
10/15/2014
|
-0.30 / -1.89%
|
15.90
|
16.00
|
14.40
|
15.60
|
15.58
|
4.86
|
634,900
|
|
|
10/14/2014
|
+0.30 / +1.92%
|
15.50
|
16.30
|
15.50
|
15.90
|
16.06
|
4.95
|
473,790
|
|
|
10/13/2014
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.61
|
4.86
|
643,690
|
|
|
10/10/2014
|
-0.90 / -5.39%
|
16.70
|
16.70
|
15.80
|
15.80
|
16.06
|
4.92
|
1,184,660
|
|
|
10/9/2014
|
-0.40 / -2.34%
|
17.10
|
17.50
|
16.60
|
16.70
|
17.05
|
5.20
|
776,090
|
|
|
10/8/2014
|
-1.30 / -7.07%
|
18.50
|
18.80
|
17.10
|
17.10
|
17.92
|
5.33
|
963,660
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|