|
|
Closing price on 7/5/2018
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
11.40 |
| Volume |
885,000 |
| Split-adjusted Price |
6.64 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.40 / -3.33%
|
12.20
|
12.40
|
11.40
|
11.60
|
11.80
|
6.64
|
885,000
|
|
|
7/4/2018
|
+0.20 / +1.69%
|
10.80
|
12.20
|
10.70
|
12.00
|
11.90
|
6.87
|
503,000
|
|
|
7/3/2018
|
-0.50 / -4.07%
|
12.40
|
12.70
|
11.50
|
11.80
|
12.03
|
6.76
|
1,253,000
|
|
|
7/2/2018
|
-0.90 / -6.82%
|
13.20
|
13.30
|
12.10
|
12.30
|
12.47
|
7.04
|
1,767,200
|
|
|
6/29/2018
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.32
|
7.56
|
936,700
|
|
|
6/28/2018
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.56
|
7.67
|
1,018,800
|
|
|
6/27/2018
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.60
|
13.80
|
13.92
|
7.90
|
735,500
|
|
|
6/26/2018
|
+0.30 / +2.19%
|
13.70
|
14.20
|
13.60
|
14.00
|
13.84
|
8.02
|
1,591,800
|
|
|
6/25/2018
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.70
|
13.70
|
13.86
|
7.85
|
933,900
|
|
|
6/22/2018
|
-0.20 / -1.44%
|
13.80
|
14.00
|
13.50
|
13.70
|
13.77
|
7.85
|
831,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|