|
|
Closing price on 4/15/2016
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
217,865 |
| Split-adjusted Price |
8.93 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.86
|
8.93
|
217,865
|
|
|
4/14/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.94
|
8.93
|
140,510
|
|
|
4/13/2016
|
+0.40 / +2.42%
|
16.60
|
17.10
|
16.50
|
16.90
|
16.82
|
8.93
|
644,160
|
|
|
4/12/2016
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.50
|
8.72
|
183,859
|
|
|
4/11/2016
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.47
|
8.77
|
224,790
|
|
|
4/8/2016
|
-0.40 / -2.38%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.68
|
8.66
|
359,523
|
|
|
4/7/2016
|
-0.50 / -2.89%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.86
|
8.87
|
160,151
|
|
|
4/6/2016
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.31
|
8.77
|
287,705
|
|
|
4/5/2016
|
+0.40 / +2.38%
|
16.90
|
17.30
|
16.80
|
17.20
|
16.80
|
8.72
|
216,269
|
|
|
4/4/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.94
|
8.51
|
128,989
|
|
|
4/1/2016
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.69
|
8.51
|
254,051
|
|
|
3/31/2016
|
-0.70 / -4.00%
|
17.80
|
17.80
|
16.80
|
16.80
|
17.57
|
8.51
|
421,105
|
|
|
3/30/2016
|
+0.50 / +2.94%
|
16.80
|
17.50
|
16.70
|
17.50
|
17.18
|
8.87
|
713,425
|
|
|
3/29/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.85
|
8.62
|
356,588
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|