|
|
Closing price on 5/10/2017
|
|
| Open |
28.60 |
| High |
30.50 |
| Low |
28.60 |
| Volume |
2,333,650 |
| Split-adjusted Price |
16.26 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
+1.15 / +4.02%
|
28.60
|
30.50
|
28.60
|
29.75
|
29.55
|
16.26
|
2,333,650
|
|
|
5/9/2017
|
+0.05 / +0.18%
|
28.75
|
29.20
|
28.10
|
28.60
|
28.53
|
15.63
|
1,536,630
|
|
|
5/8/2017
|
+0.55 / +1.96%
|
28.60
|
29.30
|
28.40
|
28.55
|
28.78
|
15.60
|
2,631,820
|
|
|
5/5/2017
|
+1.00 / +3.70%
|
27.05
|
28.50
|
27.00
|
28.00
|
27.75
|
15.30
|
1,834,810
|
|
|
5/4/2017
|
-0.60 / -2.17%
|
28.00
|
28.10
|
26.95
|
27.00
|
27.44
|
14.75
|
1,878,120
|
|
|
5/3/2017
|
+1.80 / +6.98%
|
26.00
|
27.60
|
26.00
|
27.60
|
27.05
|
15.08
|
3,829,480
|
|
|
4/28/2017
|
+0.25 / +0.98%
|
25.50
|
25.80
|
25.20
|
25.80
|
25.57
|
14.10
|
767,910
|
|
|
4/27/2017
|
+0.15 / +0.59%
|
25.60
|
25.80
|
25.40
|
25.55
|
25.59
|
13.96
|
733,410
|
|
|
4/26/2017
|
+0.40 / +1.60%
|
25.05
|
25.70
|
24.95
|
25.40
|
25.34
|
13.88
|
1,015,430
|
|
|
4/25/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.85
|
25.00
|
25.00
|
13.66
|
444,610
|
|
|
4/24/2017
|
+0.15 / +0.60%
|
24.80
|
25.20
|
24.60
|
25.00
|
25.02
|
13.66
|
534,910
|
|
|
4/21/2017
|
-0.15 / -0.60%
|
25.20
|
25.25
|
24.65
|
24.85
|
24.95
|
13.58
|
624,170
|
|
|
4/20/2017
|
0.00 / 0.00%
|
25.00
|
25.35
|
24.80
|
25.00
|
25.11
|
13.66
|
615,600
|
|
|
4/19/2017
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.90
|
25.00
|
25.11
|
13.66
|
658,430
|
|
|
4/18/2017
|
+0.70 / +2.88%
|
24.40
|
25.00
|
24.10
|
25.00
|
24.50
|
13.66
|
1,034,500
|
|
|
4/17/2017
|
-1.05 / -4.14%
|
25.50
|
25.75
|
24.30
|
24.30
|
25.02
|
13.28
|
1,397,130
|
|
|
4/14/2017
|
-0.05 / -0.20%
|
25.30
|
25.60
|
24.80
|
25.35
|
25.19
|
13.85
|
1,625,680
|
|
|
4/13/2017
|
-0.60 / -2.31%
|
26.00
|
26.60
|
25.40
|
25.40
|
26.11
|
13.88
|
1,463,000
|
|
|
4/12/2017
|
+0.50 / +1.96%
|
25.50
|
26.20
|
25.30
|
26.00
|
25.85
|
14.21
|
2,746,840
|
|
|
4/11/2017
|
-0.20 / -0.78%
|
25.75
|
25.90
|
25.40
|
25.50
|
25.67
|
13.93
|
2,071,730
|
|
|
4/10/2017
|
+0.35 / +1.38%
|
25.50
|
25.85
|
25.50
|
25.70
|
25.67
|
14.04
|
1,734,730
|
|
|
4/7/2017
|
+0.25 / +1.00%
|
25.70
|
25.70
|
25.15
|
25.35
|
25.35
|
13.85
|
2,062,950
|
|
|
4/5/2017
|
+0.30 / +1.21%
|
24.95
|
25.45
|
24.90
|
25.10
|
25.27
|
13.72
|
2,565,740
|
|
|
4/4/2017
|
+0.60 / +2.48%
|
24.40
|
24.90
|
24.10
|
24.80
|
24.55
|
13.55
|
963,720
|
|
|
4/3/2017
|
-0.30 / -1.22%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.30
|
13.22
|
531,880
|
|
|
3/31/2017
|
+0.15 / +0.62%
|
24.30
|
24.80
|
24.20
|
24.50
|
24.54
|
13.39
|
666,400
|
|
|
3/30/2017
|
+0.35 / +1.46%
|
24.20
|
24.45
|
24.00
|
24.35
|
24.22
|
13.31
|
1,379,080
|
|
|
3/29/2017
|
+0.25 / +1.05%
|
23.75
|
24.35
|
23.75
|
24.00
|
24.14
|
13.11
|
810,850
|
|
|
3/28/2017
|
+0.05 / +0.21%
|
23.80
|
24.20
|
23.55
|
23.75
|
23.95
|
12.98
|
680,400
|
|
|
3/27/2017
|
-0.40 / -1.66%
|
24.10
|
24.30
|
23.70
|
23.70
|
23.96
|
12.95
|
1,181,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|