|
|
Closing price on 3/28/2016
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
337,780 |
| Split-adjusted Price |
8.62 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.70
|
17.00
|
16.91
|
8.62
|
337,780
|
|
|
3/25/2016
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.60
|
16.90
|
16.77
|
8.57
|
396,306
|
|
|
3/24/2016
|
-0.60 / -3.45%
|
17.10
|
17.40
|
16.80
|
16.80
|
17.06
|
8.51
|
564,630
|
|
|
3/23/2016
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.28
|
8.82
|
426,195
|
|
|
3/22/2016
|
+0.70 / +4.24%
|
16.50
|
17.20
|
16.40
|
17.20
|
16.88
|
8.72
|
790,300
|
|
|
3/21/2016
|
+0.10 / +0.61%
|
16.50
|
17.40
|
16.40
|
16.50
|
16.82
|
8.36
|
636,410
|
|
|
3/18/2016
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.39
|
8.31
|
347,870
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|