|
|
Closing price on 12/4/2013
|
|
| Open |
17.50 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
865,110 |
| Split-adjusted Price |
5.32 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
+0.60 / +3.43%
|
17.50
|
18.20
|
17.50
|
18.10
|
17.77
|
5.32
|
865,110
|
|
|
12/3/2013
|
+0.60 / +3.55%
|
16.90
|
17.60
|
16.90
|
17.50
|
17.45
|
5.15
|
968,300
|
|
|
12/2/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.91
|
4.97
|
218,500
|
|
|
11/29/2013
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
4.97
|
299,100
|
|
|
11/28/2013
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.90
|
5.00
|
152,400
|
|
|
11/27/2013
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
16.90
|
17.00
|
4.97
|
402,600
|
|
|
11/26/2013
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.87
|
4.97
|
354,400
|
|
|
11/25/2013
|
-0.20 / -1.17%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.05
|
4.97
|
462,000
|
|
|
11/22/2013
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.70
|
17.10
|
16.96
|
5.03
|
404,360
|
|
|
11/21/2013
|
0.00 / 0.00%
|
15.30
|
17.80
|
15.30
|
17.00
|
17.32
|
5.00
|
1,040,220
|
|
|
11/20/2013
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.84
|
5.00
|
461,520
|
|
|
11/19/2013
|
+0.50 / +3.05%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.73
|
4.97
|
1,056,640
|
|
|
11/18/2013
|
+0.50 / +3.14%
|
16.10
|
16.60
|
16.10
|
16.40
|
16.43
|
4.82
|
938,900
|
|
|
11/15/2013
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.92
|
4.68
|
211,500
|
|
|
11/14/2013
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.87
|
4.65
|
286,300
|
|
|
11/13/2013
|
-0.10 / -0.63%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.91
|
4.68
|
293,700
|
|
|
11/12/2013
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.16
|
4.71
|
363,700
|
|
|
11/11/2013
|
+0.50 / +3.14%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.18
|
4.82
|
531,000
|
|
|
11/8/2013
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.99
|
4.68
|
197,600
|
|
|
11/7/2013
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.09
|
4.71
|
636,100
|
|
|
11/6/2013
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.79
|
4.68
|
323,600
|
|
|
11/5/2013
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.76
|
4.65
|
455,400
|
|
|
11/4/2013
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.62
|
4.68
|
282,000
|
|
|
11/1/2013
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.55
|
4.56
|
291,100
|
|
|
10/31/2013
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.61
|
4.59
|
201,600
|
|
|
10/30/2013
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.67
|
4.59
|
246,000
|
|
|
10/29/2013
|
+0.30 / +1.94%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.56
|
4.65
|
347,600
|
|
|
10/28/2013
|
-0.70 / -4.32%
|
16.10
|
16.30
|
15.50
|
15.50
|
15.78
|
4.56
|
726,600
|
|
|
10/25/2013
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
4.77
|
361,300
|
|
|
10/24/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.00
|
16.50
|
16.25
|
4.85
|
684,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|