|
|
Closing price on 3/11/2015
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
917,700 |
| Split-adjusted Price |
5.03 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2015
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.80
|
5.03
|
917,700
|
|
|
3/10/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.70
|
13.00
|
12.89
|
5.15
|
972,110
|
|
|
3/9/2015
|
+0.50 / +4.00%
|
12.60
|
13.20
|
12.50
|
13.00
|
12.89
|
5.15
|
1,671,940
|
|
|
3/6/2015
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.10
|
12.50
|
12.40
|
4.95
|
1,255,510
|
|
|
3/5/2015
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.34
|
4.83
|
793,610
|
|
|
3/4/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.31
|
4.91
|
899,645
|
|
|
3/3/2015
|
+0.40 / +3.33%
|
12.20
|
12.60
|
12.00
|
12.40
|
12.33
|
4.91
|
1,198,430
|
|
|
3/2/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.94
|
4.75
|
529,050
|
|
|
2/27/2015
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.98
|
4.75
|
907,510
|
|
|
2/26/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.71
|
4.67
|
626,000
|
|
|
2/25/2015
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.81
|
4.67
|
588,900
|
|
|
2/24/2015
|
+0.50 / +4.35%
|
11.80
|
12.30
|
11.70
|
12.00
|
11.91
|
4.75
|
825,390
|
|
|
2/13/2015
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.44
|
4.55
|
744,323
|
|
|
2/12/2015
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.35
|
4.48
|
444,600
|
|
|
2/11/2015
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.20
|
4.40
|
456,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|