|
Closing price on 11/3/2016
|
|
| Open |
29.20 |
| High |
29.50 |
| Low |
28.10 |
| Volume |
225,005 |
| Split-adjusted Price |
14.40 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
-0.60 / -2.07%
|
29.20
|
29.50
|
28.10
|
28.40
|
28.59
|
14.40
|
225,005
|
|
|
11/2/2016
|
-0.50 / -1.69%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.28
|
14.71
|
102,420
|
|
|
11/1/2016
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.00
|
29.50
|
29.35
|
14.96
|
93,211
|
|
|
10/31/2016
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.20
|
29.50
|
29.50
|
14.96
|
153,400
|
|
|
10/28/2016
|
-0.10 / -0.34%
|
29.60
|
29.80
|
29.30
|
29.50
|
29.58
|
14.96
|
238,310
|
|
|
10/27/2016
|
-0.10 / -0.34%
|
29.70
|
30.00
|
29.30
|
29.60
|
29.68
|
15.01
|
175,410
|
|
|
10/26/2016
|
+0.10 / +0.34%
|
29.30
|
29.70
|
29.00
|
29.70
|
29.35
|
15.06
|
3,425,412
|
|
|
10/25/2016
|
-0.20 / -0.67%
|
29.00
|
29.90
|
29.00
|
29.60
|
29.63
|
15.01
|
215,800
|
|
|
10/24/2016
|
-0.20 / -0.67%
|
30.00
|
30.60
|
29.70
|
29.80
|
29.94
|
15.11
|
103,396
|
|
|
10/21/2016
|
-0.80 / -2.60%
|
30.80
|
31.00
|
30.00
|
30.00
|
30.41
|
15.22
|
579,495
|
|
|
10/20/2016
|
-0.30 / -0.96%
|
31.20
|
31.20
|
30.50
|
30.80
|
30.92
|
15.62
|
390,384
|
|
|
10/19/2016
|
0.00 / 0.00%
|
31.10
|
31.30
|
31.10
|
31.10
|
31.17
|
15.77
|
235,906
|
|
|
10/18/2016
|
+0.20 / +0.65%
|
31.00
|
31.60
|
30.30
|
31.10
|
30.99
|
15.77
|
478,435
|
|
|
10/17/2016
|
-0.50 / -1.59%
|
31.40
|
31.40
|
30.70
|
30.90
|
30.99
|
15.67
|
157,080
|
|
|
10/14/2016
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.30
|
31.40
|
31.36
|
15.93
|
240,706
|
|
|
10/13/2016
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.10
|
31.40
|
31.32
|
15.93
|
697,106
|
|
|
10/12/2016
|
+0.30 / +0.96%
|
31.10
|
32.40
|
30.70
|
31.40
|
31.32
|
15.93
|
1,021,400
|
|
|
10/11/2016
|
+0.10 / +0.32%
|
31.10
|
31.10
|
30.60
|
31.10
|
30.86
|
15.77
|
387,650
|
|
|
10/10/2016
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.60
|
31.00
|
31.00
|
15.72
|
297,850
|
|
|
10/7/2016
|
0.00 / 0.00%
|
31.10
|
31.30
|
30.60
|
31.00
|
30.88
|
15.72
|
260,985
|
|
|
10/6/2016
|
+0.50 / +1.64%
|
30.60
|
31.40
|
30.60
|
31.00
|
31.04
|
15.72
|
294,240
|
|
|
10/5/2016
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.40
|
30.50
|
30.44
|
15.47
|
207,756
|
|
|
10/4/2016
|
-0.30 / -0.98%
|
30.80
|
30.80
|
30.20
|
30.40
|
30.47
|
15.42
|
392,890
|
|
|
10/3/2016
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.40
|
30.70
|
30.55
|
15.57
|
355,800
|
|
|
9/30/2016
|
-0.40 / -1.29%
|
31.10
|
31.10
|
30.10
|
30.70
|
30.54
|
15.57
|
404,590
|
|
|
9/29/2016
|
+0.20 / +0.65%
|
30.90
|
31.40
|
30.50
|
31.10
|
31.16
|
15.77
|
593,982
|
|
|
9/28/2016
|
+0.40 / +1.31%
|
30.50
|
31.00
|
30.50
|
30.90
|
30.80
|
15.67
|
428,960
|
|
|
9/27/2016
|
+0.60 / +2.01%
|
30.60
|
30.60
|
30.00
|
30.50
|
30.41
|
15.47
|
596,618
|
|
|
9/26/2016
|
-0.60 / -1.97%
|
30.50
|
30.80
|
29.90
|
29.90
|
30.26
|
15.17
|
335,410
|
|
|
9/23/2016
|
-0.60 / -1.93%
|
31.00
|
31.30
|
30.00
|
30.50
|
31.10
|
15.47
|
198,050
|
|
|