|
|
Closing price on 11/9/2018
|
|
| Open |
15.10 |
| High |
15.15 |
| Low |
14.70 |
| Volume |
911,970 |
| Split-adjusted Price |
11.08 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2018
|
-0.40 / -2.65%
|
15.10
|
15.15
|
14.70
|
14.70
|
14.91
|
11.08
|
911,970
|
|
|
11/8/2018
|
+0.70 / +4.86%
|
14.50
|
15.20
|
14.40
|
15.10
|
14.86
|
11.38
|
2,546,880
|
|
|
11/7/2018
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.40
|
14.40
|
10.85
|
730,820
|
|
|
11/6/2018
|
+0.15 / +1.05%
|
14.35
|
14.45
|
14.30
|
14.40
|
14.38
|
10.85
|
624,750
|
|
|
11/5/2018
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.25
|
14.22
|
10.74
|
795,160
|
|
|
11/2/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.05
|
14.15
|
14.18
|
10.66
|
1,125,840
|
|
|
11/1/2018
|
-0.45 / -3.08%
|
14.60
|
14.60
|
14.10
|
14.15
|
14.46
|
10.66
|
1,431,600
|
|
|
10/31/2018
|
+0.30 / +2.10%
|
14.45
|
14.65
|
14.40
|
14.60
|
14.51
|
11.00
|
2,549,020
|
|
|
10/30/2018
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.20
|
14.30
|
14.36
|
10.77
|
2,058,940
|
|
|
10/29/2018
|
+0.05 / +0.35%
|
14.40
|
14.40
|
14.00
|
14.25
|
14.28
|
10.74
|
1,689,450
|
|
|
10/26/2018
|
+0.05 / +0.35%
|
14.50
|
14.65
|
14.20
|
14.20
|
14.47
|
10.70
|
1,903,020
|
|
|
10/25/2018
|
-0.30 / -2.08%
|
13.60
|
14.70
|
13.60
|
14.15
|
14.23
|
10.66
|
2,854,420
|
|
|
10/24/2018
|
-0.05 / -0.34%
|
14.65
|
14.70
|
14.30
|
14.45
|
14.54
|
10.89
|
1,306,980
|
|
|
10/23/2018
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.25
|
14.50
|
14.60
|
10.93
|
1,788,090
|
|
|
10/22/2018
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.80
|
14.80
|
14.93
|
11.15
|
1,701,400
|
|
|
10/19/2018
|
-0.25 / -1.67%
|
14.85
|
15.00
|
14.55
|
14.75
|
14.80
|
11.11
|
2,126,130
|
|
|
10/18/2018
|
-0.50 / -3.23%
|
15.35
|
15.50
|
15.00
|
15.00
|
15.18
|
11.30
|
1,437,440
|
|
|
10/17/2018
|
+0.10 / +0.65%
|
15.45
|
15.75
|
15.35
|
15.50
|
15.53
|
11.68
|
1,609,410
|
|
|
10/16/2018
|
-0.10 / -0.65%
|
15.50
|
15.55
|
15.15
|
15.40
|
15.36
|
11.60
|
1,243,600
|
|
|
10/15/2018
|
+0.30 / +1.97%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.59
|
11.68
|
1,387,460
|
|
|
10/12/2018
|
+0.45 / +3.05%
|
14.50
|
15.40
|
14.50
|
15.20
|
14.98
|
11.45
|
2,231,290
|
|
|
10/11/2018
|
-1.10 / -6.94%
|
15.00
|
15.20
|
14.75
|
14.75
|
14.90
|
11.11
|
3,166,590
|
|
|
10/10/2018
|
-0.55 / -3.35%
|
16.40
|
16.45
|
15.85
|
15.85
|
16.03
|
11.94
|
3,043,840
|
|
|
10/9/2018
|
-0.40 / -2.38%
|
16.70
|
16.85
|
16.40
|
16.40
|
16.55
|
12.36
|
2,676,320
|
|
|
10/8/2018
|
-0.20 / -1.18%
|
16.90
|
17.20
|
16.80
|
16.80
|
16.95
|
12.66
|
1,524,910
|
|
|
10/5/2018
|
-0.15 / -0.87%
|
17.20
|
17.25
|
17.00
|
17.00
|
17.15
|
12.81
|
982,470
|
|
|
10/4/2018
|
+0.05 / +0.29%
|
17.10
|
17.30
|
17.10
|
17.15
|
17.20
|
12.92
|
1,396,770
|
|
|
10/3/2018
|
+0.15 / +0.88%
|
16.95
|
17.20
|
16.90
|
17.10
|
17.08
|
12.88
|
870,730
|
|
|
10/2/2018
|
-0.30 / -1.74%
|
17.15
|
17.25
|
16.95
|
16.95
|
17.09
|
12.77
|
1,810,560
|
|
|
10/1/2018
|
-0.25 / -1.43%
|
17.55
|
17.65
|
17.20
|
17.25
|
17.39
|
13.00
|
1,101,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|