|
|
Closing price on 12/13/2016
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
1,799,500 |
| Split-adjusted Price |
5.83 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.30
|
11.60
|
11.43
|
5.83
|
1,799,500
|
|
|
12/12/2016
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.73
|
5.83
|
1,440,850
|
|
|
12/9/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.91
|
6.03
|
1,758,200
|
|
|
12/8/2016
|
+0.40 / +3.45%
|
11.60
|
12.70
|
11.60
|
12.00
|
12.10
|
6.03
|
1,895,020
|
|
|
12/7/2016
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.74
|
5.83
|
1,351,100
|
|
|
12/6/2016
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.60
|
11.80
|
11.79
|
5.93
|
2,048,700
|
|
|
12/5/2016
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.81
|
5.93
|
1,331,240
|
|
|
12/2/2016
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.91
|
6.03
|
1,724,800
|
|
|
12/1/2016
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.82
|
5.93
|
1,912,450
|
|
|
11/30/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.50
|
11.60
|
11.57
|
5.83
|
1,372,400
|
|
|
11/29/2016
|
+0.10 / +0.87%
|
10.40
|
11.80
|
10.40
|
11.60
|
11.61
|
5.83
|
2,733,040
|
|
|
11/28/2016
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.90
|
5.78
|
1,088,900
|
|
|
11/25/2016
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.70
|
11.90
|
12.03
|
5.98
|
1,682,600
|
|
|
11/24/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.14
|
6.13
|
1,714,820
|
|
|
11/23/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.14
|
6.18
|
1,886,800
|
|
|
11/22/2016
|
+0.30 / +2.50%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.25
|
6.18
|
1,935,130
|
|
|
11/21/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.89
|
6.03
|
1,620,950
|
|
|
11/18/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.92
|
6.03
|
1,530,500
|
|
|
11/17/2016
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
6.03
|
1,712,640
|
|
|
11/16/2016
|
+0.40 / +3.45%
|
11.60
|
12.10
|
11.60
|
12.00
|
11.87
|
6.03
|
1,618,050
|
|
|
11/15/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.52
|
5.83
|
1,664,010
|
|
|
11/14/2016
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.60
|
5.83
|
1,681,800
|
|
|
11/11/2016
|
+0.20 / +1.75%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.71
|
5.83
|
1,915,117
|
|
|
11/10/2016
|
+0.40 / +3.64%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.38
|
5.73
|
1,538,490
|
|
|
11/9/2016
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.60
|
11.00
|
10.89
|
5.53
|
1,737,160
|
|
|
11/8/2016
|
+0.60 / +5.71%
|
10.50
|
11.20
|
10.40
|
11.10
|
10.89
|
5.58
|
1,756,081
|
|
|
11/7/2016
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.41
|
5.27
|
269,040
|
|
|
11/4/2016
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.14
|
5.17
|
213,700
|
|
|
11/3/2016
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.17
|
5.07
|
653,561
|
|
|
11/2/2016
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.72
|
5.27
|
308,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|