|
Closing price on 3/21/2011
|
|
| Open |
27.30 |
| High |
28.10 |
| Low |
27.20 |
| Volume |
279,200 |
| Split-adjusted Price |
5.46 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2011
|
-0.20 / -0.73%
|
27.30
|
28.10
|
27.20
|
27.20
|
27.60
|
5.46
|
279,200
|
|
|
3/18/2011
|
+0.80 / +3.01%
|
26.50
|
27.40
|
26.30
|
27.40
|
26.93
|
5.50
|
302,200
|
|
|
3/17/2011
|
-0.30 / -1.12%
|
26.70
|
27.00
|
26.00
|
26.60
|
26.48
|
5.34
|
263,800
|
|
|
3/16/2011
|
+0.80 / +3.07%
|
26.50
|
27.10
|
26.20
|
26.90
|
26.67
|
5.40
|
226,000
|
|
|
3/15/2011
|
-0.10 / -0.38%
|
25.50
|
27.10
|
25.10
|
26.10
|
26.21
|
5.24
|
368,700
|
|
|
3/14/2011
|
-2.00 / -7.09%
|
28.00
|
28.00
|
26.20
|
26.20
|
26.73
|
5.26
|
566,300
|
|
|
3/11/2011
|
+1.60 / +6.02%
|
27.50
|
28.20
|
27.40
|
28.20
|
28.11
|
5.66
|
698,200
|
|
|
3/10/2011
|
+1.80 / +7.26%
|
24.30
|
26.60
|
24.20
|
26.60
|
26.39
|
5.34
|
382,700
|
|
|
3/9/2011
|
-1.10 / -4.25%
|
25.50
|
25.90
|
24.30
|
24.80
|
24.88
|
4.97
|
298,900
|
|
|
3/8/2011
|
+1.10 / +4.44%
|
25.00
|
26.00
|
25.00
|
25.90
|
25.93
|
5.20
|
408,800
|
|
|
3/7/2011
|
+0.80 / +3.33%
|
23.40
|
24.90
|
23.40
|
24.80
|
24.26
|
4.97
|
254,300
|
|
|
3/4/2011
|
-0.30 / -1.23%
|
24.40
|
24.90
|
22.90
|
24.00
|
23.36
|
4.81
|
387,500
|
|
|
3/3/2011
|
-1.60 / -6.18%
|
26.20
|
26.40
|
24.30
|
24.30
|
24.37
|
4.87
|
840,200
|
|
|
3/2/2011
|
-1.70 / -6.16%
|
27.50
|
27.50
|
25.90
|
25.90
|
26.14
|
5.20
|
251,000
|
|
|
3/1/2011
|
-0.60 / -2.13%
|
28.20
|
28.20
|
27.50
|
27.60
|
27.80
|
5.54
|
61,100
|
|
|
2/28/2011
|
-0.70 / -2.42%
|
28.50
|
29.50
|
27.90
|
28.20
|
28.39
|
5.66
|
97,900
|
|
|
2/25/2011
|
+0.60 / +2.12%
|
28.10
|
29.00
|
27.70
|
28.90
|
28.41
|
5.80
|
111,500
|
|
|
2/24/2011
|
-1.30 / -4.39%
|
29.50
|
29.50
|
27.50
|
28.30
|
27.97
|
5.68
|
266,900
|
|
|
2/23/2011
|
+0.30 / +1.02%
|
30.00
|
30.40
|
28.20
|
29.60
|
29.54
|
5.94
|
195,300
|
|
|
2/22/2011
|
-2.00 / -6.39%
|
29.50
|
30.40
|
29.30
|
29.30
|
29.41
|
5.88
|
273,900
|
|
|
2/21/2011
|
-2.10 / -6.29%
|
33.00
|
33.20
|
31.30
|
31.30
|
31.41
|
6.28
|
221,600
|
|
|
2/18/2011
|
-0.40 / -1.18%
|
35.90
|
35.90
|
33.10
|
33.40
|
33.61
|
6.70
|
199,400
|
|
|
2/17/2011
|
-0.30 / -0.88%
|
34.40
|
34.40
|
33.60
|
33.80
|
33.99
|
6.78
|
208,000
|
|
|
2/16/2011
|
-0.40 / -1.16%
|
34.80
|
34.80
|
34.10
|
34.10
|
34.40
|
6.84
|
153,000
|
|
|
2/15/2011
|
+0.20 / +0.58%
|
34.50
|
34.70
|
33.80
|
34.50
|
34.45
|
6.92
|
293,500
|
|
|
2/14/2011
|
-0.40 / -1.15%
|
34.40
|
35.10
|
34.00
|
34.30
|
34.57
|
6.88
|
208,500
|
|
|
2/11/2011
|
+0.70 / +2.06%
|
33.60
|
34.80
|
33.60
|
34.70
|
34.37
|
6.96
|
236,000
|
|
|
2/10/2011
|
0.00 / 0.00%
|
33.60
|
34.20
|
33.50
|
34.00
|
33.99
|
6.82
|
141,100
|
|
|
2/9/2011
|
-0.30 / -0.87%
|
34.00
|
35.40
|
31.90
|
34.00
|
34.16
|
6.82
|
152,100
|
|
|
2/8/2011
|
-0.70 / -2.00%
|
34.80
|
35.50
|
34.10
|
34.30
|
34.25
|
6.88
|
105,000
|
|
|