|
|
Closing price on 3/17/2016
|
|
| Open |
15.90 |
| High |
16.70 |
| Low |
15.90 |
| Volume |
1,060,595 |
| Split-adjusted Price |
8.26 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2016
|
+0.50 / +3.16%
|
15.90
|
16.70
|
15.90
|
16.30
|
16.36
|
8.26
|
1,060,595
|
|
|
3/16/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
8.01
|
194,050
|
|
|
3/15/2016
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.94
|
8.01
|
434,722
|
|
|
3/14/2016
|
+0.20 / +1.27%
|
15.80
|
16.30
|
15.80
|
16.00
|
16.17
|
8.11
|
327,093
|
|
|
3/11/2016
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.80
|
15.80
|
16.05
|
8.01
|
610,480
|
|
|
3/10/2016
|
+1.10 / +7.38%
|
14.90
|
16.00
|
14.90
|
16.00
|
14.90
|
8.11
|
889,020
|
|
|
3/9/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
7.55
|
157,655
|
|
|
3/8/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.98
|
7.55
|
192,930
|
|
|
3/7/2016
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.80
|
15.00
|
15.19
|
7.60
|
515,080
|
|
|
3/4/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.96
|
7.55
|
175,700
|
|
|
3/3/2016
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.95
|
7.55
|
202,060
|
|
|
3/2/2016
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.03
|
7.60
|
500,150
|
|
|
3/1/2016
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.52
|
7.35
|
149,505
|
|
|
2/29/2016
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.55
|
7.30
|
170,280
|
|
|
2/26/2016
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.64
|
7.40
|
147,390
|
|
|
2/25/2016
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.60
|
14.70
|
14.60
|
7.45
|
278,800
|
|
|
2/24/2016
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.48
|
7.40
|
336,984
|
|
|
2/23/2016
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.67
|
7.35
|
251,510
|
|
|
2/22/2016
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.81
|
7.50
|
173,988
|
|
|
2/19/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.60
|
15.00
|
14.84
|
7.60
|
428,570
|
|
|
2/18/2016
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.14
|
7.65
|
240,887
|
|
|
2/17/2016
|
+0.20 / +1.35%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.03
|
7.60
|
479,810
|
|
|
2/16/2016
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.92
|
7.50
|
584,390
|
|
|
2/15/2016
|
+0.60 / +4.23%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.27
|
7.50
|
123,428
|
|
|
2/5/2016
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.29
|
7.20
|
131,200
|
|
|
2/4/2016
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
7.25
|
189,590
|
|
|
2/3/2016
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.30
|
7.20
|
505,650
|
|
|
2/2/2016
|
+0.20 / +1.41%
|
14.20
|
14.80
|
14.20
|
14.40
|
14.51
|
7.30
|
656,180
|
|
|
2/1/2016
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.94
|
7.20
|
959,010
|
|
|
1/29/2016
|
-0.60 / -4.23%
|
14.30
|
14.30
|
13.30
|
13.60
|
13.81
|
6.89
|
357,977
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|