|
|
Closing price on 12/28/2015
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
461,245 |
| Split-adjusted Price |
5.73 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2015
|
+0.40 / +3.67%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.09
|
5.73
|
461,245
|
|
|
12/25/2015
|
+0.10 / +0.93%
|
10.70
|
11.30
|
10.70
|
10.90
|
11.10
|
5.52
|
1,310,200
|
|
|
12/24/2015
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.89
|
5.47
|
952,300
|
|
|
12/23/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.85
|
5.52
|
1,045,800
|
|
|
12/22/2015
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.00
|
5.52
|
84,850
|
|
|
12/21/2015
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.03
|
5.58
|
64,050
|
|
|
12/18/2015
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.15
|
5.68
|
75,060
|
|
|
12/17/2015
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.18
|
5.73
|
81,400
|
|
|
12/16/2015
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.16
|
5.68
|
86,300
|
|
|
12/15/2015
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.12
|
5.68
|
56,080
|
|
|
12/14/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.08
|
5.63
|
61,600
|
|
|
12/11/2015
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.12
|
5.63
|
44,200
|
|
|
12/10/2015
|
-0.30 / -2.65%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.21
|
5.58
|
141,640
|
|
|
12/9/2015
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.32
|
5.73
|
132,000
|
|
|
12/8/2015
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.33
|
5.78
|
152,880
|
|
|
12/7/2015
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.43
|
5.68
|
499,109
|
|
|
12/4/2015
|
+0.40 / +3.70%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.03
|
5.68
|
221,210
|
|
|
12/3/2015
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.95
|
5.47
|
59,110
|
|
|
12/2/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
10.98
|
5.58
|
70,994
|
|
|
12/1/2015
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
5.58
|
20,925
|
|
|
11/30/2015
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
5.47
|
83,800
|
|
|
11/27/2015
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.30
|
5.63
|
1,365,405
|
|
|
11/26/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
5.73
|
1,092,875
|
|
|
11/25/2015
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.18
|
5.73
|
275,850
|
|
|
11/24/2015
|
-0.20 / -1.75%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.22
|
5.68
|
293,800
|
|
|
11/23/2015
|
+0.20 / +1.79%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.44
|
5.78
|
670,050
|
|
|
11/20/2015
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.09
|
5.68
|
617,830
|
|
|
11/19/2015
|
+0.40 / +3.77%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.97
|
5.58
|
360,600
|
|
|
11/18/2015
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.66
|
5.37
|
215,530
|
|
|
11/17/2015
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.51
|
5.32
|
452,487
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|