|
|
Closing price on 10/7/2016
|
|
| Open |
31.10 |
| High |
31.30 |
| Low |
30.60 |
| Volume |
260,985 |
| Split-adjusted Price |
16.37 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2016
|
0.00 / 0.00%
|
31.10
|
31.30
|
30.60
|
31.00
|
30.88
|
16.37
|
260,985
|
|
|
10/6/2016
|
+0.50 / +1.64%
|
30.60
|
31.40
|
30.60
|
31.00
|
31.04
|
16.37
|
294,240
|
|
|
10/5/2016
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.40
|
30.50
|
30.44
|
16.11
|
207,756
|
|
|
10/4/2016
|
-0.30 / -0.98%
|
30.80
|
30.80
|
30.20
|
30.40
|
30.47
|
16.06
|
392,890
|
|
|
10/3/2016
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.40
|
30.70
|
30.55
|
16.22
|
355,800
|
|
|
9/30/2016
|
-0.40 / -1.29%
|
31.10
|
31.10
|
30.10
|
30.70
|
30.54
|
16.22
|
404,590
|
|
|
9/29/2016
|
+0.20 / +0.65%
|
30.90
|
31.40
|
30.50
|
31.10
|
31.16
|
16.43
|
593,982
|
|
|
9/28/2016
|
+0.40 / +1.31%
|
30.50
|
31.00
|
30.50
|
30.90
|
30.80
|
16.32
|
428,960
|
|
|
9/27/2016
|
+0.60 / +2.01%
|
30.60
|
30.60
|
30.00
|
30.50
|
30.41
|
16.11
|
596,618
|
|
|
9/26/2016
|
-0.60 / -1.97%
|
30.50
|
30.80
|
29.90
|
29.90
|
30.26
|
15.79
|
335,410
|
|
|
9/23/2016
|
-0.60 / -1.93%
|
31.00
|
31.30
|
30.00
|
30.50
|
31.10
|
16.11
|
198,050
|
|
|
9/22/2016
|
+0.10 / +0.32%
|
31.10
|
32.00
|
30.90
|
31.10
|
31.44
|
16.43
|
357,700
|
|
|
9/21/2016
|
+1.40 / +4.73%
|
29.60
|
31.30
|
29.60
|
31.00
|
30.67
|
16.37
|
490,346
|
|
|
9/20/2016
|
+0.30 / +1.02%
|
29.60
|
29.60
|
29.20
|
29.60
|
29.41
|
15.63
|
375,400
|
|
|
9/19/2016
|
+0.40 / +1.38%
|
28.90
|
29.60
|
28.80
|
29.30
|
29.24
|
15.48
|
623,428
|
|
|
9/16/2016
|
-0.30 / -1.03%
|
29.20
|
29.30
|
28.80
|
28.90
|
28.98
|
15.26
|
307,787
|
|
|
9/15/2016
|
+0.40 / +1.39%
|
28.80
|
29.90
|
28.80
|
29.20
|
29.38
|
15.42
|
354,685
|
|
|
9/14/2016
|
-0.20 / -0.69%
|
29.10
|
29.80
|
27.10
|
28.80
|
28.72
|
15.21
|
1,159,781
|
|
|
9/13/2016
|
-3.00 / -9.38%
|
32.00
|
32.00
|
28.80
|
29.00
|
30.00
|
15.32
|
518,713
|
|
|
9/12/2016
|
-0.90 / -2.74%
|
32.60
|
32.80
|
32.00
|
32.00
|
32.50
|
16.90
|
153,625
|
|
|
9/9/2016
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.20
|
32.90
|
32.71
|
17.38
|
189,360
|
|
|
9/8/2016
|
-0.10 / -0.30%
|
32.60
|
33.00
|
32.50
|
32.90
|
32.64
|
17.38
|
116,740
|
|
|
9/7/2016
|
0.00 / 0.00%
|
32.70
|
33.00
|
32.40
|
33.00
|
33.00
|
17.43
|
289,105
|
|
|
9/6/2016
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.60
|
33.00
|
32.91
|
17.43
|
153,709
|
|
|
9/5/2016
|
+0.10 / +0.30%
|
33.00
|
33.10
|
32.20
|
33.10
|
32.88
|
17.48
|
123,611
|
|
|
9/1/2016
|
+0.10 / +0.30%
|
32.70
|
33.00
|
32.50
|
33.00
|
32.88
|
17.43
|
100,560
|
|
|
8/31/2016
|
-0.20 / -0.60%
|
33.00
|
33.20
|
32.90
|
32.90
|
33.07
|
17.38
|
93,636
|
|
|
8/30/2016
|
0.00 / 0.00%
|
32.90
|
33.20
|
32.80
|
33.10
|
32.98
|
17.48
|
53,830
|
|
|
8/29/2016
|
0.00 / 0.00%
|
33.10
|
33.20
|
32.50
|
33.10
|
32.97
|
17.48
|
351,255
|
|
|
8/26/2016
|
-0.50 / -1.49%
|
33.40
|
33.80
|
33.10
|
33.10
|
33.41
|
17.48
|
279,477
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|