|
|
Closing price on 2/20/2017
|
|
| Open |
26.60 |
| High |
27.40 |
| Low |
26.35 |
| Volume |
1,565,700 |
| Split-adjusted Price |
14.68 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
+0.80 / +3.08%
|
26.60
|
27.40
|
26.35
|
26.80
|
26.81
|
14.68
|
1,565,700
|
|
|
2/17/2017
|
+0.90 / +3.59%
|
25.20
|
26.00
|
25.10
|
26.00
|
25.55
|
14.24
|
1,180,830
|
|
|
2/16/2017
|
-0.80 / -3.09%
|
26.20
|
26.60
|
25.10
|
25.10
|
25.98
|
13.75
|
1,272,420
|
|
|
2/15/2017
|
+0.70 / +2.78%
|
25.35
|
26.10
|
25.30
|
25.90
|
25.82
|
14.18
|
1,307,760
|
|
|
2/14/2017
|
+0.55 / +2.23%
|
24.90
|
25.55
|
24.85
|
25.20
|
25.29
|
13.80
|
1,481,730
|
|
|
2/13/2017
|
+1.10 / +4.67%
|
23.75
|
24.80
|
23.55
|
24.65
|
24.43
|
13.50
|
1,001,810
|
|
|
2/10/2017
|
+0.10 / +0.43%
|
23.45
|
23.55
|
23.10
|
23.55
|
23.32
|
12.90
|
598,910
|
|
|
2/9/2017
|
-0.15 / -0.64%
|
23.60
|
23.65
|
23.35
|
23.45
|
23.52
|
12.84
|
469,470
|
|
|
2/8/2017
|
-0.30 / -1.26%
|
23.90
|
24.00
|
23.60
|
23.60
|
23.77
|
12.92
|
792,620
|
|
|
2/7/2017
|
+0.20 / +0.84%
|
23.80
|
24.15
|
23.40
|
23.90
|
23.66
|
13.09
|
1,308,500
|
|
|
2/6/2017
|
+0.35 / +1.50%
|
23.60
|
23.95
|
23.45
|
23.70
|
23.66
|
12.98
|
846,130
|
|
|
2/3/2017
|
-0.05 / -0.21%
|
23.50
|
24.10
|
23.05
|
23.35
|
23.39
|
12.79
|
1,156,960
|
|
|
2/2/2017
|
+1.50 / +6.85%
|
21.90
|
23.40
|
21.90
|
23.40
|
23.07
|
12.81
|
1,164,030
|
|
|
1/25/2017
|
+0.10 / +0.46%
|
21.85
|
22.15
|
21.80
|
21.90
|
21.93
|
11.99
|
1,321,250
|
|
|
1/24/2017
|
-0.85 / -3.75%
|
22.55
|
22.65
|
21.60
|
21.80
|
22.11
|
11.94
|
1,070,150
|
|
|
1/23/2017
|
-0.05 / -0.22%
|
22.65
|
23.15
|
22.65
|
22.65
|
22.81
|
12.40
|
570,810
|
|
|
1/20/2017
|
-1.00 / -4.22%
|
23.30
|
23.30
|
22.65
|
22.70
|
22.81
|
12.43
|
1,365,300
|
|
|
1/19/2017
|
+0.45 / +1.94%
|
23.25
|
23.80
|
23.25
|
23.70
|
23.63
|
12.98
|
747,530
|
|
|
1/18/2017
|
-1.75 / -7.00%
|
23.50
|
24.50
|
23.25
|
23.25
|
23.31
|
12.73
|
2,651,130
|
|
|
1/17/2017
|
+1.50 / +6.38%
|
23.75
|
25.00
|
23.00
|
25.00
|
23.94
|
13.69
|
860,760
|
|
|
1/16/2017
|
-1.30 / -5.24%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.91
|
12.87
|
779,650
|
|
|
1/13/2017
|
-0.40 / -1.59%
|
24.70
|
24.80
|
24.10
|
24.80
|
24.38
|
13.58
|
1,612,600
|
|
|
1/12/2017
|
+0.25 / +1.00%
|
24.95
|
25.20
|
24.20
|
25.20
|
24.58
|
13.80
|
876,040
|
|
|
1/11/2017
|
-0.25 / -0.99%
|
25.20
|
25.20
|
24.55
|
24.95
|
24.77
|
13.66
|
840,400
|
|
|
1/10/2017
|
-0.80 / -3.08%
|
25.10
|
25.90
|
24.60
|
25.20
|
25.16
|
13.80
|
1,032,050
|
|
|
1/9/2017
|
+1.50 / +6.12%
|
24.50
|
26.20
|
24.10
|
26.00
|
25.27
|
14.24
|
777,440
|
|
|
1/6/2017
|
-0.90 / -3.54%
|
25.00
|
25.05
|
24.00
|
24.50
|
24.32
|
13.42
|
823,010
|
|
|
1/5/2017
|
+0.50 / +2.01%
|
25.00
|
25.40
|
23.85
|
25.40
|
24.24
|
13.91
|
1,057,020
|
|
|
1/4/2017
|
+0.30 / +1.22%
|
25.20
|
25.40
|
24.50
|
24.90
|
24.88
|
13.64
|
740,770
|
|
|
1/3/2017
|
+1.20 / +5.13%
|
24.00
|
24.85
|
24.00
|
24.60
|
24.46
|
13.47
|
694,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|