|
Closing price on 2/10/2015
|
|
Open |
10.90 |
High |
11.20 |
Low |
10.90 |
Volume |
404,600 |
Split-adjusted Price |
4.40 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/10/2015
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.00
|
4.40
|
404,600
|
|
2/9/2015
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.96
|
4.36
|
188,700
|
|
2/6/2015
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.12
|
4.44
|
216,100
|
|
2/5/2015
|
+0.40 / +3.74%
|
10.60
|
11.40
|
10.60
|
11.10
|
10.90
|
4.40
|
577,200
|
|
2/4/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.57
|
4.24
|
316,800
|
|
2/3/2015
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.04
|
4.28
|
377,400
|
|
2/2/2015
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.34
|
4.48
|
306,300
|
|
1/30/2015
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.30
|
11.40
|
11.58
|
4.52
|
329,900
|
|
1/29/2015
|
+0.20 / +1.74%
|
11.70
|
12.00
|
11.50
|
11.70
|
11.59
|
4.63
|
420,600
|
|
1/28/2015
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.77
|
4.55
|
351,500
|
|
1/27/2015
|
-0.50 / -4.10%
|
12.50
|
12.50
|
11.40
|
11.70
|
12.07
|
4.63
|
488,600
|
|
1/26/2015
|
+0.50 / +4.27%
|
12.00
|
12.80
|
11.70
|
12.20
|
12.17
|
4.83
|
1,077,200
|
|
1/23/2015
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.62
|
4.63
|
310,400
|
|
1/22/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.54
|
4.59
|
222,800
|
|
1/21/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.60
|
4.59
|
207,200
|
|
1/20/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.61
|
4.59
|
288,530
|
|
1/19/2015
|
+0.30 / +2.65%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.51
|
4.59
|
364,400
|
|
1/16/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.28
|
4.48
|
168,795
|
|
1/15/2015
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.30
|
11.32
|
4.48
|
107,500
|
|
1/14/2015
|
+0.30 / +2.73%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.37
|
4.48
|
388,620
|
|
1/13/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.16
|
4.36
|
153,200
|
|
1/12/2015
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
4.48
|
100,600
|
|
1/9/2015
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
4.55
|
96,700
|
|
1/8/2015
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.20
|
11.60
|
11.48
|
4.59
|
227,300
|
|
1/7/2015
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.48
|
4.55
|
125,000
|
|
1/6/2015
|
0.00 / 0.00%
|
10.90
|
11.70
|
10.90
|
11.60
|
11.40
|
4.59
|
123,800
|
|
1/5/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.66
|
4.59
|
72,002
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|