|
|
Closing price on 12/6/2012
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
149,900 |
| Split-adjusted Price |
3.63 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2012
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.23
|
3.63
|
149,900
|
|
|
12/5/2012
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.20
|
13.30
|
13.43
|
3.66
|
380,100
|
|
|
12/4/2012
|
+0.30 / +2.31%
|
13.00
|
13.50
|
12.90
|
13.30
|
13.23
|
3.66
|
414,500
|
|
|
12/3/2012
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.79
|
3.58
|
113,000
|
|
|
11/30/2012
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.91
|
3.55
|
153,800
|
|
|
11/29/2012
|
+0.50 / +3.97%
|
12.70
|
13.30
|
12.70
|
13.10
|
13.10
|
3.60
|
1,018,300
|
|
|
11/28/2012
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.53
|
3.47
|
316,700
|
|
|
11/27/2012
|
+0.30 / +2.44%
|
12.20
|
12.70
|
12.10
|
12.60
|
12.53
|
3.47
|
207,600
|
|
|
11/26/2012
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.34
|
3.38
|
191,800
|
|
|
11/23/2012
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.44
|
3.41
|
81,400
|
|
|
11/22/2012
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.48
|
3.44
|
60,800
|
|
|
11/21/2012
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.42
|
3.41
|
130,000
|
|
|
11/20/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.49
|
3.44
|
311,700
|
|
|
11/19/2012
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.51
|
3.44
|
69,300
|
|
|
11/16/2012
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.52
|
3.47
|
81,800
|
|
|
11/15/2012
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.55
|
3.44
|
241,000
|
|
|
11/14/2012
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.70
|
3.47
|
238,800
|
|
|
11/13/2012
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.89
|
3.49
|
93,800
|
|
|
11/12/2012
|
+0.50 / +4.00%
|
12.70
|
13.10
|
12.60
|
13.00
|
12.84
|
3.58
|
541,000
|
|
|
11/9/2012
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.48
|
3.44
|
412,300
|
|
|
11/8/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.38
|
3.47
|
189,500
|
|
|
11/7/2012
|
+0.30 / +2.44%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.61
|
3.47
|
79,900
|
|
|
11/6/2012
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.32
|
3.38
|
270,000
|
|
|
11/5/2012
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.29
|
3.38
|
66,500
|
|
|
11/2/2012
|
-0.60 / -4.69%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.32
|
3.36
|
522,100
|
|
|
11/1/2012
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.82
|
3.52
|
138,500
|
|
|
10/31/2012
|
-0.20 / -1.56%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.54
|
3.47
|
223,700
|
|
|
10/30/2012
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.76
|
3.52
|
250,100
|
|
|
10/29/2012
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.93
|
3.55
|
86,500
|
|
|
10/26/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.93
|
3.55
|
279,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|