|
|
Closing price on 12/20/2017
|
|
| Open |
32.50 |
| High |
33.15 |
| Low |
32.30 |
| Volume |
2,229,020 |
| Split-adjusted Price |
18.79 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
+0.10 / +0.31%
|
32.50
|
33.15
|
32.30
|
32.50
|
32.80
|
18.79
|
2,229,020
|
|
|
12/19/2017
|
-0.05 / -0.15%
|
32.45
|
32.85
|
32.00
|
32.40
|
32.47
|
18.73
|
1,686,770
|
|
|
12/18/2017
|
+0.20 / +0.62%
|
32.25
|
32.80
|
32.25
|
32.45
|
32.55
|
18.76
|
1,294,600
|
|
|
12/15/2017
|
+1.15 / +3.70%
|
31.10
|
32.30
|
30.60
|
32.25
|
31.85
|
18.64
|
3,386,380
|
|
|
12/14/2017
|
+0.55 / +1.80%
|
30.60
|
31.25
|
30.45
|
31.10
|
30.89
|
17.98
|
1,884,030
|
|
|
12/13/2017
|
-0.20 / -0.65%
|
30.90
|
31.15
|
30.55
|
30.55
|
30.80
|
17.66
|
645,260
|
|
|
12/12/2017
|
+0.20 / +0.65%
|
30.60
|
30.85
|
29.40
|
30.75
|
30.32
|
17.77
|
1,476,710
|
|
|
12/11/2017
|
-0.65 / -2.08%
|
30.50
|
30.95
|
30.20
|
30.55
|
30.61
|
17.66
|
955,300
|
|
|
12/8/2017
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.05
|
31.20
|
31.26
|
18.03
|
1,098,980
|
|
|
12/7/2017
|
+0.05 / +0.16%
|
31.20
|
31.70
|
31.00
|
31.20
|
31.25
|
18.03
|
1,167,670
|
|
|
12/6/2017
|
-0.75 / -2.35%
|
31.80
|
31.85
|
31.10
|
31.15
|
31.42
|
18.01
|
1,145,740
|
|
|
12/5/2017
|
-0.45 / -1.39%
|
32.60
|
32.70
|
31.90
|
31.90
|
32.13
|
18.44
|
1,389,410
|
|
|
12/4/2017
|
+0.35 / +1.09%
|
32.00
|
32.80
|
32.00
|
32.35
|
32.53
|
18.70
|
1,499,280
|
|
|
12/1/2017
|
-0.10 / -0.31%
|
32.10
|
32.30
|
31.70
|
32.00
|
32.00
|
18.50
|
1,443,910
|
|
|
11/30/2017
|
0.00 / 0.00%
|
32.10
|
32.40
|
31.85
|
32.10
|
32.06
|
18.55
|
992,300
|
|
|
11/29/2017
|
+0.30 / +0.94%
|
31.80
|
32.45
|
31.60
|
32.10
|
32.11
|
18.55
|
1,392,330
|
|
|
11/28/2017
|
-0.40 / -1.24%
|
32.25
|
32.60
|
31.70
|
31.80
|
32.14
|
18.38
|
1,024,090
|
|
|
11/27/2017
|
+0.85 / +2.71%
|
31.50
|
32.40
|
31.40
|
32.20
|
31.93
|
18.61
|
1,795,980
|
|
|
11/24/2017
|
+0.15 / +0.48%
|
30.80
|
31.45
|
30.70
|
31.35
|
31.07
|
18.12
|
1,431,770
|
|
|
11/23/2017
|
+0.25 / +0.81%
|
30.85
|
31.25
|
30.55
|
31.20
|
30.93
|
18.03
|
1,656,670
|
|
|
11/22/2017
|
-0.45 / -1.43%
|
31.40
|
31.45
|
30.95
|
30.95
|
31.12
|
17.89
|
1,013,460
|
|
|
11/21/2017
|
+0.10 / +0.32%
|
31.05
|
31.70
|
30.60
|
31.40
|
31.13
|
18.15
|
2,491,190
|
|
|
11/20/2017
|
+0.90 / +2.96%
|
30.60
|
31.60
|
29.60
|
31.30
|
30.71
|
18.09
|
2,509,610
|
|
|
11/17/2017
|
-0.60 / -1.94%
|
31.00
|
31.10
|
30.30
|
30.40
|
30.68
|
17.57
|
1,533,160
|
|
|
11/16/2017
|
0.00 / 0.00%
|
30.40
|
31.40
|
30.40
|
31.00
|
30.97
|
17.92
|
1,639,080
|
|
|
11/15/2017
|
+1.25 / +4.20%
|
30.40
|
31.15
|
30.20
|
31.00
|
30.78
|
17.92
|
1,886,210
|
|
|
11/14/2017
|
+1.65 / +5.87%
|
28.60
|
30.05
|
28.35
|
29.75
|
29.13
|
17.20
|
2,434,890
|
|
|
11/13/2017
|
-2.10 / -6.95%
|
30.00
|
30.10
|
28.10
|
28.10
|
29.01
|
16.24
|
2,605,710
|
|
|
11/10/2017
|
+0.15 / +0.50%
|
30.00
|
30.40
|
29.95
|
30.20
|
30.17
|
17.46
|
612,700
|
|
|
11/9/2017
|
+0.05 / +0.17%
|
30.05
|
30.40
|
29.60
|
30.05
|
29.99
|
17.37
|
1,314,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|