|
|
Closing price on 1/4/2017
|
|
| Open |
25.20 |
| High |
25.40 |
| Low |
24.50 |
| Volume |
740,770 |
| Split-adjusted Price |
13.64 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
+0.30 / +1.22%
|
25.20
|
25.40
|
24.50
|
24.90
|
24.88
|
13.64
|
740,770
|
|
|
1/3/2017
|
+1.20 / +5.13%
|
24.00
|
24.85
|
24.00
|
24.60
|
24.46
|
13.47
|
694,080
|
|
|
12/30/2016
|
+1.15 / +5.17%
|
22.25
|
23.40
|
22.10
|
23.40
|
22.96
|
12.81
|
389,460
|
|
|
12/29/2016
|
-0.75 / -3.26%
|
23.00
|
23.10
|
22.25
|
22.25
|
22.58
|
12.18
|
82,390
|
|
|
12/28/2016
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.90
|
23.00
|
23.17
|
12.60
|
103,780
|
|
|
12/27/2016
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.43
|
12.81
|
144,860
|
|
|
12/26/2016
|
-0.50 / -2.08%
|
24.20
|
24.30
|
23.50
|
23.50
|
23.68
|
12.87
|
93,030
|
|
|
12/23/2016
|
-0.70 / -2.83%
|
24.70
|
24.70
|
23.80
|
24.00
|
24.26
|
13.14
|
130,480
|
|
|
12/22/2016
|
-0.20 / -0.80%
|
24.95
|
24.95
|
24.60
|
24.70
|
24.79
|
13.53
|
94,350
|
|
|
12/21/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.90
|
13.64
|
75,530
|
|
|
12/20/2016
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.85
|
24.90
|
24.95
|
13.64
|
93,620
|
|
|
12/19/2016
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.80
|
25.00
|
25.02
|
13.69
|
131,240
|
|
|
12/16/2016
|
0.00 / 0.00%
|
25.00
|
25.05
|
24.90
|
25.00
|
25.00
|
13.69
|
159,670
|
|
|
12/15/2016
|
0.00 / 0.00%
|
25.10
|
25.15
|
24.90
|
25.00
|
25.00
|
13.69
|
157,550
|
|
|
12/14/2016
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.90
|
25.00
|
25.04
|
13.69
|
184,650
|
|
|
12/13/2016
|
0.00 / 0.00%
|
25.25
|
25.25
|
23.50
|
25.00
|
24.46
|
13.69
|
333,810
|
|
|
12/12/2016
|
-1.10 / -4.21%
|
26.00
|
26.10
|
24.60
|
25.00
|
25.29
|
13.69
|
102,260
|
|
|
12/9/2016
|
-1.10 / -4.04%
|
25.40
|
27.10
|
25.40
|
26.10
|
26.21
|
14.29
|
364,820
|
|
|
12/8/2016
|
+0.10 / +0.37%
|
27.30
|
27.40
|
27.10
|
27.20
|
27.23
|
14.89
|
68,890
|
|
|
12/7/2016
|
-0.10 / -0.37%
|
27.10
|
27.25
|
27.00
|
27.10
|
27.12
|
14.84
|
113,220
|
|
|
12/6/2016
|
-0.10 / -0.37%
|
27.30
|
27.80
|
27.00
|
27.20
|
27.24
|
14.89
|
112,530
|
|
|
12/5/2016
|
-0.90 / -3.19%
|
28.20
|
28.20
|
26.90
|
27.30
|
27.27
|
14.95
|
217,560
|
|
|
12/2/2016
|
0.00 / 0.00%
|
28.20
|
28.60
|
27.80
|
28.20
|
28.04
|
14.89
|
335,060
|
|
|
12/1/2016
|
-1.20 / -4.08%
|
29.50
|
29.60
|
28.20
|
28.20
|
28.86
|
14.89
|
340,430
|
|
|
11/30/2016
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.00
|
29.40
|
29.31
|
15.53
|
270,300
|
|
|
11/29/2016
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.00
|
29.40
|
29.30
|
15.53
|
184,960
|
|
|
11/28/2016
|
-0.50 / -1.67%
|
29.90
|
30.00
|
28.80
|
29.40
|
29.33
|
15.53
|
172,720
|
|
|
11/25/2016
|
+29.90 / +0.00%
|
31.10
|
31.10
|
29.90
|
29.90
|
30.57
|
15.79
|
594,710
|
|
|
11/17/2016
|
+0.50 / +1.74%
|
28.80
|
29.30
|
28.50
|
29.30
|
28.80
|
15.48
|
340,836
|
|
|
11/16/2016
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.60
|
28.80
|
28.69
|
15.21
|
120,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|