|
Closing price on 5/25/2016
|
|
| Open |
24.20 |
| High |
24.50 |
| Low |
23.70 |
| Volume |
695,205 |
| Split-adjusted Price |
12.22 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.70
|
24.10
|
24.12
|
12.22
|
695,205
|
|
|
5/24/2016
|
+1.60 / +7.11%
|
22.50
|
24.20
|
22.50
|
24.10
|
23.69
|
12.22
|
1,122,752
|
|
|
5/23/2016
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.37
|
11.41
|
197,535
|
|
|
5/20/2016
|
-0.20 / -0.88%
|
22.60
|
23.10
|
22.50
|
22.50
|
22.70
|
11.41
|
189,850
|
|
|
5/19/2016
|
+0.10 / +0.44%
|
22.40
|
23.00
|
22.00
|
22.70
|
22.60
|
11.51
|
236,810
|
|
|
5/18/2016
|
-0.80 / -3.42%
|
23.40
|
23.60
|
22.60
|
22.60
|
23.27
|
11.46
|
804,250
|
|
|
5/17/2016
|
0.00 / 0.00%
|
23.40
|
24.20
|
23.20
|
23.40
|
23.40
|
11.87
|
566,008
|
|
|
5/16/2016
|
+1.70 / +7.83%
|
21.70
|
23.50
|
21.70
|
23.40
|
22.70
|
11.87
|
820,335
|
|
|
5/13/2016
|
-0.20 / -0.91%
|
21.80
|
23.20
|
21.70
|
21.70
|
22.30
|
11.01
|
536,457
|
|
|
5/12/2016
|
-0.10 / -0.45%
|
21.90
|
22.70
|
21.50
|
21.90
|
22.00
|
11.11
|
680,755
|
|
|
5/11/2016
|
+1.90 / +9.45%
|
20.40
|
22.10
|
20.20
|
22.00
|
21.72
|
11.16
|
573,080
|
|
|
5/10/2016
|
+0.80 / +4.15%
|
19.30
|
20.10
|
19.20
|
20.10
|
19.50
|
10.19
|
492,952
|
|
|
5/9/2016
|
+0.20 / +1.05%
|
19.20
|
19.60
|
19.10
|
19.30
|
19.30
|
9.79
|
201,600
|
|
|
5/6/2016
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
19.10
|
19.07
|
9.69
|
222,525
|
|
|
5/5/2016
|
-0.10 / -0.52%
|
19.60
|
19.60
|
18.90
|
19.10
|
19.13
|
9.69
|
257,699
|
|
|
5/4/2016
|
+0.50 / +2.67%
|
18.70
|
19.40
|
18.70
|
19.20
|
18.95
|
9.74
|
315,713
|
|
|
4/29/2016
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.70
|
18.64
|
9.48
|
223,105
|
|
|
4/28/2016
|
+0.40 / +2.19%
|
18.40
|
19.10
|
18.40
|
18.70
|
18.76
|
9.48
|
345,563
|
|
|
4/27/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.10
|
18.30
|
18.31
|
9.28
|
165,865
|
|
|
4/26/2016
|
+0.20 / +1.10%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.28
|
9.28
|
333,062
|
|
|
4/25/2016
|
-0.30 / -1.63%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.19
|
9.18
|
265,395
|
|
|
4/22/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.10
|
18.40
|
18.23
|
9.33
|
284,295
|
|
|
4/21/2016
|
+0.20 / +1.10%
|
18.30
|
18.60
|
18.10
|
18.40
|
18.37
|
9.33
|
990,510
|
|
|
4/20/2016
|
+1.40 / +8.33%
|
16.80
|
18.20
|
16.80
|
18.20
|
17.60
|
9.23
|
1,483,644
|
|
|
4/19/2016
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.80
|
8.52
|
1,313,320
|
|
|
4/15/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.86
|
8.57
|
217,865
|
|
|
4/14/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.94
|
8.57
|
140,510
|
|
|
4/13/2016
|
+0.40 / +2.42%
|
16.60
|
17.10
|
16.50
|
16.90
|
16.82
|
8.57
|
644,160
|
|
|
4/12/2016
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.50
|
8.37
|
183,859
|
|
|
4/11/2016
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.47
|
8.42
|
224,790
|
|
|