|
|
Closing price on 4/10/2019
|
|
| Open |
18.30 |
| High |
19.00 |
| Low |
18.25 |
| Volume |
7,739,930 |
| Split-adjusted Price |
14.52 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
0.00 / 0.00%
|
18.30
|
19.00
|
18.25
|
18.50
|
18.64
|
14.52
|
7,739,930
|
|
|
4/9/2019
|
-0.40 / -2.12%
|
19.20
|
19.35
|
18.40
|
18.50
|
18.80
|
14.52
|
7,952,870
|
|
|
4/8/2019
|
+1.20 / +6.78%
|
17.75
|
18.90
|
17.55
|
18.90
|
18.37
|
14.83
|
9,597,180
|
|
|
4/5/2019
|
+0.35 / +2.02%
|
17.35
|
17.80
|
17.35
|
17.70
|
17.63
|
13.89
|
4,406,330
|
|
|
4/4/2019
|
-0.05 / -0.29%
|
17.40
|
17.60
|
17.25
|
17.35
|
17.40
|
13.61
|
3,135,240
|
|
|
4/3/2019
|
+0.20 / +1.16%
|
17.15
|
17.40
|
17.00
|
17.40
|
17.19
|
13.65
|
2,860,090
|
|
|
4/2/2019
|
-0.10 / -0.58%
|
17.30
|
17.45
|
17.10
|
17.20
|
17.25
|
13.50
|
3,680,500
|
|
|
4/1/2019
|
+0.45 / +2.67%
|
17.00
|
17.45
|
17.00
|
17.30
|
17.28
|
13.57
|
5,152,510
|
|
|
3/29/2019
|
+0.05 / +0.30%
|
17.00
|
17.15
|
16.75
|
16.85
|
16.93
|
13.22
|
2,694,880
|
|
|
3/28/2019
|
+0.50 / +3.07%
|
16.30
|
16.95
|
16.25
|
16.80
|
16.71
|
13.18
|
4,547,020
|
|
|
3/27/2019
|
+0.15 / +0.93%
|
16.25
|
16.45
|
16.25
|
16.30
|
16.35
|
12.79
|
2,738,410
|
|
|
3/26/2019
|
+0.10 / +0.62%
|
16.15
|
16.25
|
16.00
|
16.15
|
16.10
|
12.67
|
1,411,420
|
|
|
3/25/2019
|
-0.25 / -1.53%
|
16.10
|
16.15
|
15.95
|
16.05
|
16.04
|
12.59
|
1,592,100
|
|
|
3/22/2019
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.23
|
12.79
|
2,737,410
|
|
|
3/21/2019
|
+0.15 / +0.94%
|
16.10
|
16.50
|
16.00
|
16.10
|
16.27
|
12.63
|
3,928,460
|
|
|
3/20/2019
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.85
|
15.95
|
15.95
|
12.52
|
1,902,110
|
|
|
3/19/2019
|
-0.40 / -2.44%
|
16.40
|
16.45
|
15.95
|
16.00
|
16.16
|
12.55
|
2,699,140
|
|
|
3/18/2019
|
+0.10 / +0.61%
|
16.30
|
16.55
|
16.30
|
16.40
|
16.41
|
12.87
|
1,925,760
|
|
|
3/15/2019
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.15
|
16.30
|
16.33
|
12.79
|
1,791,840
|
|
|
3/14/2019
|
+0.25 / +1.54%
|
16.20
|
16.60
|
16.10
|
16.45
|
16.38
|
12.91
|
3,342,120
|
|
|
3/13/2019
|
-0.25 / -1.52%
|
16.50
|
16.55
|
16.20
|
16.20
|
16.35
|
12.71
|
2,461,470
|
|
|
3/12/2019
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.35
|
16.45
|
16.50
|
12.91
|
2,630,940
|
|
|
3/11/2019
|
+0.55 / +3.48%
|
15.90
|
16.35
|
15.75
|
16.35
|
16.06
|
12.83
|
2,809,120
|
|
|
3/8/2019
|
-0.65 / -3.95%
|
16.30
|
16.35
|
15.80
|
15.80
|
16.05
|
12.40
|
3,246,490
|
|
|
3/7/2019
|
-0.20 / -1.20%
|
16.95
|
17.05
|
16.45
|
16.45
|
16.78
|
12.91
|
3,522,170
|
|
|
3/6/2019
|
+0.05 / +0.30%
|
16.40
|
16.70
|
16.30
|
16.65
|
16.49
|
13.06
|
2,435,820
|
|
|
3/5/2019
|
+0.15 / +0.91%
|
16.60
|
17.45
|
16.50
|
16.60
|
16.89
|
13.03
|
4,707,470
|
|
|
3/4/2019
|
+1.05 / +6.82%
|
15.50
|
16.45
|
15.50
|
16.45
|
16.17
|
12.91
|
3,629,840
|
|
|
3/1/2019
|
+0.35 / +2.33%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.28
|
12.08
|
1,471,780
|
|
|
2/28/2019
|
-0.25 / -1.63%
|
15.45
|
15.50
|
15.05
|
15.05
|
15.31
|
11.81
|
1,354,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|