|
Closing price on 6/16/2016
|
|
| Open |
27.90 |
| High |
28.50 |
| Low |
27.20 |
| Volume |
742,855 |
| Split-adjusted Price |
14.35 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2016
|
+1.10 / +4.04%
|
27.90
|
28.50
|
27.20
|
28.30
|
27.54
|
14.35
|
742,855
|
|
|
6/15/2016
|
-0.50 / -1.81%
|
27.50
|
27.60
|
26.80
|
27.20
|
27.19
|
13.80
|
862,796
|
|
|
6/14/2016
|
-0.10 / -0.36%
|
27.70
|
28.00
|
26.60
|
27.70
|
27.16
|
14.05
|
925,661
|
|
|
6/13/2016
|
-0.60 / -2.11%
|
28.50
|
29.00
|
27.30
|
27.80
|
27.78
|
14.10
|
817,375
|
|
|
6/10/2016
|
+0.90 / +3.27%
|
27.60
|
29.00
|
27.50
|
28.40
|
28.12
|
14.40
|
1,263,968
|
|
|
6/9/2016
|
+2.50 / +10.00%
|
25.00
|
27.50
|
24.90
|
27.50
|
26.54
|
13.95
|
1,395,446
|
|
|
6/8/2016
|
-0.20 / -0.79%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.12
|
12.68
|
193,435
|
|
|
6/7/2016
|
+0.50 / +2.02%
|
24.70
|
25.40
|
24.70
|
25.20
|
25.03
|
12.78
|
365,435
|
|
|
6/6/2016
|
-0.20 / -0.80%
|
24.70
|
25.00
|
24.20
|
24.70
|
24.65
|
12.53
|
490,339
|
|
|
6/3/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.90
|
24.85
|
12.63
|
398,767
|
|
|
6/2/2016
|
+0.70 / +2.89%
|
24.20
|
24.90
|
24.20
|
24.90
|
24.69
|
12.63
|
698,785
|
|
|
6/1/2016
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.80
|
24.20
|
24.05
|
12.27
|
412,550
|
|
|
5/31/2016
|
-0.60 / -2.42%
|
25.00
|
25.00
|
24.10
|
24.20
|
24.42
|
12.27
|
2,731,537
|
|
|
5/30/2016
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.81
|
12.58
|
334,508
|
|
|
5/27/2016
|
+0.70 / +2.90%
|
24.10
|
25.00
|
23.90
|
24.80
|
24.40
|
12.58
|
646,784
|
|
|
5/26/2016
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
24.10
|
23.98
|
12.22
|
216,810
|
|
|
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
|
|
|