|
|
Closing price on 5/25/2017
|
|
| Open |
32.40 |
| High |
33.30 |
| Low |
32.00 |
| Volume |
3,634,210 |
| Split-adjusted Price |
18.49 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
+0.10 / +0.31%
|
32.40
|
33.30
|
32.00
|
32.50
|
32.66
|
18.49
|
3,634,210
|
|
|
5/24/2017
|
+2.10 / +6.93%
|
30.30
|
32.40
|
30.30
|
32.40
|
31.77
|
18.44
|
3,731,670
|
|
|
5/23/2017
|
+0.30 / +1.00%
|
30.00
|
31.00
|
29.70
|
30.30
|
30.35
|
17.24
|
2,782,090
|
|
|
5/22/2017
|
-0.55 / -1.80%
|
30.70
|
31.40
|
30.00
|
30.00
|
30.81
|
17.07
|
9,242,820
|
|
|
5/19/2017
|
+1.45 / +4.98%
|
29.15
|
30.95
|
28.90
|
30.55
|
29.82
|
17.38
|
1,363,210
|
|
|
5/18/2017
|
-0.55 / -1.85%
|
29.50
|
29.80
|
29.10
|
29.10
|
29.48
|
16.56
|
992,280
|
|
|
5/17/2017
|
+0.85 / +2.95%
|
28.70
|
29.85
|
28.30
|
29.65
|
29.18
|
16.87
|
1,930,620
|
|
|
5/16/2017
|
-1.50 / -4.95%
|
30.00
|
30.10
|
28.80
|
28.80
|
29.48
|
16.39
|
3,514,970
|
|
|
5/15/2017
|
-0.60 / -1.94%
|
31.20
|
31.65
|
30.20
|
30.30
|
30.80
|
17.24
|
2,671,110
|
|
|
5/12/2017
|
-0.10 / -0.32%
|
30.90
|
31.35
|
30.50
|
30.90
|
31.00
|
17.58
|
1,376,350
|
|
|
5/11/2017
|
+1.25 / +4.20%
|
29.85
|
31.00
|
29.80
|
31.00
|
30.39
|
17.64
|
2,200,480
|
|
|
5/10/2017
|
+1.15 / +4.02%
|
28.60
|
30.50
|
28.60
|
29.75
|
29.55
|
16.93
|
2,333,650
|
|
|
5/9/2017
|
+0.05 / +0.18%
|
28.75
|
29.20
|
28.10
|
28.60
|
28.53
|
16.27
|
1,536,630
|
|
|
5/8/2017
|
+0.55 / +1.96%
|
28.60
|
29.30
|
28.40
|
28.55
|
28.78
|
16.25
|
2,631,820
|
|
|
5/5/2017
|
+1.00 / +3.70%
|
27.05
|
28.50
|
27.00
|
28.00
|
27.75
|
15.93
|
1,834,810
|
|
|
5/4/2017
|
-0.60 / -2.17%
|
28.00
|
28.10
|
26.95
|
27.00
|
27.44
|
15.36
|
1,878,120
|
|
|
5/3/2017
|
+1.80 / +6.98%
|
26.00
|
27.60
|
26.00
|
27.60
|
27.05
|
15.71
|
3,829,480
|
|
|
4/28/2017
|
+0.25 / +0.98%
|
25.50
|
25.80
|
25.20
|
25.80
|
25.57
|
14.68
|
767,910
|
|
|
4/27/2017
|
+0.15 / +0.59%
|
25.60
|
25.80
|
25.40
|
25.55
|
25.59
|
14.54
|
733,410
|
|
|
4/26/2017
|
+0.40 / +1.60%
|
25.05
|
25.70
|
24.95
|
25.40
|
25.34
|
14.45
|
1,015,430
|
|
|
4/25/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.85
|
25.00
|
25.00
|
14.23
|
444,610
|
|
|
4/24/2017
|
+0.15 / +0.60%
|
24.80
|
25.20
|
24.60
|
25.00
|
25.02
|
14.23
|
534,910
|
|
|
4/21/2017
|
-0.15 / -0.60%
|
25.20
|
25.25
|
24.65
|
24.85
|
24.95
|
14.14
|
624,170
|
|
|
4/20/2017
|
0.00 / 0.00%
|
25.00
|
25.35
|
24.80
|
25.00
|
25.11
|
14.23
|
615,600
|
|
|
4/19/2017
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.90
|
25.00
|
25.11
|
14.23
|
658,430
|
|
|
4/18/2017
|
+0.70 / +2.88%
|
24.40
|
25.00
|
24.10
|
25.00
|
24.50
|
14.23
|
1,034,500
|
|
|
4/17/2017
|
-1.05 / -4.14%
|
25.50
|
25.75
|
24.30
|
24.30
|
25.02
|
13.83
|
1,397,130
|
|
|
4/14/2017
|
-0.05 / -0.20%
|
25.30
|
25.60
|
24.80
|
25.35
|
25.19
|
14.43
|
1,625,680
|
|
|
4/13/2017
|
-0.60 / -2.31%
|
26.00
|
26.60
|
25.40
|
25.40
|
26.11
|
14.45
|
1,463,000
|
|
|
4/12/2017
|
+0.50 / +1.96%
|
25.50
|
26.20
|
25.30
|
26.00
|
25.85
|
14.80
|
2,746,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|