|
|
Closing price on 6/21/2018
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
1,398,700 |
| Split-adjusted Price |
7.96 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2018
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.50
|
13.90
|
13.73
|
7.96
|
1,398,700
|
|
|
6/20/2018
|
+0.80 / +6.02%
|
13.30
|
14.10
|
13.30
|
14.10
|
13.74
|
8.07
|
1,449,700
|
|
|
6/19/2018
|
-0.70 / -5.00%
|
13.80
|
14.00
|
12.60
|
13.30
|
13.34
|
7.62
|
2,420,100
|
|
|
6/18/2018
|
-0.90 / -6.04%
|
15.00
|
15.40
|
13.90
|
14.00
|
14.51
|
8.02
|
1,205,000
|
|
|
6/15/2018
|
+1.30 / +9.56%
|
13.50
|
14.90
|
13.00
|
14.90
|
14.52
|
8.53
|
2,793,800
|
|
|
6/14/2018
|
-1.10 / -7.48%
|
15.00
|
15.00
|
13.60
|
13.60
|
14.21
|
7.79
|
972,500
|
|
|
6/13/2018
|
+0.20 / +1.38%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.77
|
8.42
|
1,354,400
|
|
|
6/12/2018
|
-1.00 / -6.45%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.11
|
8.30
|
6,291,200
|
|
|
6/11/2018
|
-1.70 / -9.88%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
8.88
|
290,900
|
|
|
6/8/2018
|
-0.30 / -1.71%
|
17.60
|
17.60
|
16.80
|
17.20
|
17.11
|
9.85
|
1,807,100
|
|
|
6/7/2018
|
+0.40 / +2.34%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.38
|
10.02
|
2,725,400
|
|
|
6/6/2018
|
+1.10 / +6.88%
|
16.10
|
17.20
|
15.90
|
17.10
|
16.76
|
9.79
|
2,973,600
|
|
|
6/5/2018
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.70
|
16.00
|
16.38
|
9.16
|
3,025,900
|
|
|
6/4/2018
|
+0.40 / +2.56%
|
15.30
|
17.00
|
15.10
|
16.00
|
16.00
|
9.16
|
4,569,300
|
|
|
6/1/2018
|
-0.40 / -2.50%
|
15.90
|
16.10
|
15.50
|
15.60
|
15.79
|
8.93
|
1,820,700
|
|
|
5/31/2018
|
+1.00 / +6.67%
|
15.00
|
16.10
|
15.00
|
16.00
|
15.60
|
9.16
|
1,149,400
|
|
|
5/30/2018
|
-1.00 / -6.25%
|
16.10
|
16.30
|
15.00
|
15.00
|
15.60
|
8.59
|
1,552,300
|
|
|
5/29/2018
|
+0.70 / +4.58%
|
15.30
|
16.50
|
15.30
|
16.00
|
15.94
|
9.16
|
1,268,200
|
|
|
5/28/2018
|
-1.70 / -10.00%
|
16.50
|
17.20
|
15.30
|
15.30
|
15.94
|
8.76
|
3,625,800
|
|
|
5/25/2018
|
-0.90 / -5.03%
|
17.90
|
18.50
|
17.00
|
17.00
|
17.73
|
9.74
|
2,464,040
|
|
|
5/24/2018
|
+1.10 / +6.55%
|
16.90
|
18.30
|
16.90
|
17.90
|
17.87
|
10.25
|
2,426,700
|
|
|
5/23/2018
|
+0.80 / +5.00%
|
16.00
|
17.10
|
16.00
|
16.80
|
16.63
|
9.62
|
2,472,900
|
|
|
5/22/2018
|
-0.70 / -4.19%
|
16.70
|
16.80
|
15.80
|
16.00
|
16.24
|
9.16
|
1,975,300
|
|
|
5/21/2018
|
+0.50 / +3.09%
|
16.40
|
17.20
|
16.40
|
16.70
|
16.86
|
9.56
|
2,288,900
|
|
|
5/18/2018
|
+1.40 / +9.46%
|
15.00
|
16.20
|
14.90
|
16.20
|
15.58
|
9.28
|
3,048,700
|
|
|
5/17/2018
|
+0.40 / +2.78%
|
14.50
|
15.40
|
14.50
|
14.80
|
14.92
|
8.48
|
1,296,200
|
|
|
5/16/2018
|
+0.30 / +2.13%
|
14.10
|
14.60
|
14.00
|
14.40
|
14.29
|
8.25
|
989,000
|
|
|
5/15/2018
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.00
|
14.10
|
14.23
|
8.07
|
1,158,600
|
|
|
5/14/2018
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.00
|
14.20
|
14.29
|
8.13
|
588,000
|
|
|
5/11/2018
|
-0.20 / -1.39%
|
14.30
|
14.30
|
13.70
|
14.20
|
14.05
|
8.13
|
1,016,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|