|
|
Closing price on 12/31/2014
|
|
| Open |
10.70 |
| High |
11.60 |
| Low |
10.70 |
| Volume |
463,210 |
| Split-adjusted Price |
4.59 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2014
|
+1.00 / +9.43%
|
10.70
|
11.60
|
10.70
|
11.60
|
11.46
|
4.59
|
463,210
|
|
|
12/30/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.60
|
10.49
|
4.20
|
108,200
|
|
|
12/29/2014
|
-0.70 / -6.19%
|
11.30
|
11.50
|
10.60
|
10.60
|
11.02
|
4.20
|
547,300
|
|
|
12/26/2014
|
-0.80 / -6.61%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.67
|
4.48
|
527,000
|
|
|
12/25/2014
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.80
|
12.10
|
12.09
|
4.79
|
583,100
|
|
|
12/24/2014
|
+0.40 / +3.39%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.07
|
4.83
|
795,000
|
|
|
12/23/2014
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.58
|
4.67
|
491,700
|
|
|
12/22/2014
|
+0.10 / +0.86%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.44
|
4.63
|
457,400
|
|
|
12/19/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
10.90
|
11.60
|
11.27
|
4.59
|
298,000
|
|
|
12/18/2014
|
+0.40 / +3.57%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.38
|
4.59
|
349,610
|
|
|
12/17/2014
|
-0.50 / -4.27%
|
11.80
|
11.90
|
10.70
|
11.20
|
11.48
|
4.44
|
707,500
|
|
|
12/16/2014
|
-0.30 / -2.50%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.95
|
4.63
|
586,100
|
|
|
12/15/2014
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.04
|
4.75
|
561,400
|
|
|
12/12/2014
|
-0.40 / -3.23%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.24
|
4.75
|
633,400
|
|
|
12/11/2014
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
4.91
|
704,900
|
|
|
12/10/2014
|
+0.20 / +1.61%
|
12.20
|
12.60
|
12.00
|
12.60
|
12.27
|
4.99
|
645,610
|
|
|
12/9/2014
|
-0.30 / -2.36%
|
12.60
|
12.60
|
11.70
|
12.40
|
12.27
|
4.91
|
842,030
|
|
|
12/8/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.58
|
5.03
|
650,700
|
|
|
12/5/2014
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.65
|
5.03
|
667,300
|
|
|
12/4/2014
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.69
|
4.99
|
586,800
|
|
|
12/3/2014
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
5.07
|
578,200
|
|
|
12/2/2014
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.66
|
5.03
|
620,700
|
|
|
12/1/2014
|
-0.10 / -0.79%
|
12.80
|
13.20
|
12.60
|
12.60
|
12.91
|
4.99
|
544,100
|
|
|
11/28/2014
|
+0.30 / +2.42%
|
12.40
|
13.00
|
12.40
|
12.70
|
12.73
|
5.03
|
758,200
|
|
|
11/27/2014
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.26
|
4.91
|
654,900
|
|
|
11/26/2014
|
-0.70 / -5.38%
|
12.90
|
13.00
|
12.00
|
12.30
|
12.69
|
4.87
|
815,400
|
|
|
11/25/2014
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
13.00
|
12.97
|
5.15
|
401,400
|
|
|
11/24/2014
|
-0.90 / -6.47%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.12
|
5.15
|
388,000
|
|
|
11/21/2014
|
-2.50 / -15.24%
|
14.10
|
14.10
|
13.80
|
13.90
|
14.07
|
5.51
|
1,574,400
|
|
|
11/20/2014
|
+0.30 / +1.86%
|
16.20
|
16.70
|
16.10
|
16.40
|
16.22
|
5.11
|
1,315,013
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|