|
|
Closing price on 9/1/2016
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
561,510 |
| Split-adjusted Price |
5.02 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.87
|
5.02
|
561,510
|
|
|
8/31/2016
|
-0.10 / -1.01%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.81
|
4.92
|
404,725
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
4.97
|
698,400
|
|
|
8/29/2016
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.80
|
9.90
|
9.94
|
4.97
|
2,588,500
|
|
|
8/26/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.93
|
4.97
|
393,100
|
|
|
8/25/2016
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.83
|
4.97
|
723,300
|
|
|
8/24/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
5.07
|
438,910
|
|
|
8/23/2016
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.93
|
5.07
|
841,720
|
|
|
8/22/2016
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.92
|
5.02
|
546,430
|
|
|
8/19/2016
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.30
|
5.02
|
525,350
|
|
|
8/18/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.31
|
5.17
|
675,100
|
|
|
8/17/2016
|
-0.10 / -0.96%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.34
|
5.17
|
653,200
|
|
|
8/16/2016
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.39
|
5.22
|
1,058,630
|
|
|
8/15/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.42
|
5.27
|
426,305
|
|
|
8/12/2016
|
-0.10 / -0.93%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.67
|
5.32
|
608,800
|
|
|
8/11/2016
|
+0.90 / +9.18%
|
9.70
|
10.70
|
9.70
|
10.70
|
10.36
|
5.37
|
1,782,150
|
|
|
8/10/2016
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.81
|
4.92
|
194,000
|
|
|
8/9/2016
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.77
|
4.97
|
251,400
|
|
|
8/8/2016
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.74
|
4.82
|
267,300
|
|
|
8/5/2016
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.82
|
4.97
|
271,310
|
|
|
8/4/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.91
|
5.02
|
339,300
|
|
|
8/3/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.88
|
5.02
|
417,630
|
|
|
8/2/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.90
|
5.02
|
241,200
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
5.02
|
228,200
|
|
|
7/29/2016
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
5.02
|
238,920
|
|
|
7/28/2016
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
5.12
|
165,600
|
|
|
7/27/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.21
|
5.17
|
127,000
|
|
|
7/26/2016
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.29
|
5.12
|
125,700
|
|
|
7/25/2016
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
5.22
|
335,300
|
|
|
7/22/2016
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.10
|
5.17
|
319,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|