|
|
Closing price on 6/21/2017
|
|
| Open |
33.35 |
| High |
35.20 |
| Low |
32.70 |
| Volume |
3,494,285 |
| Split-adjusted Price |
19.23 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2017
|
+1.90 / +5.71%
|
33.35
|
35.20
|
32.70
|
35.20
|
33.88
|
19.23
|
3,494,285
|
|
|
6/20/2017
|
+0.30 / +0.91%
|
33.20
|
33.90
|
33.00
|
33.30
|
33.50
|
18.20
|
3,210,295
|
|
|
6/19/2017
|
+1.80 / +5.77%
|
31.65
|
33.30
|
31.65
|
33.00
|
32.73
|
18.03
|
4,819,845
|
|
|
6/16/2017
|
-0.15 / -0.48%
|
31.00
|
31.60
|
30.80
|
31.20
|
31.30
|
17.05
|
1,946,235
|
|
|
6/15/2017
|
-0.05 / -0.16%
|
31.40
|
31.50
|
30.50
|
31.35
|
30.89
|
17.13
|
3,100,685
|
|
|
6/14/2017
|
+0.10 / +0.32%
|
31.80
|
32.00
|
31.20
|
31.40
|
31.52
|
17.16
|
2,689,255
|
|
|
6/13/2017
|
+0.60 / +1.95%
|
30.90
|
31.60
|
30.60
|
31.30
|
31.17
|
17.10
|
1,992,960
|
|
|
6/12/2017
|
-1.30 / -4.06%
|
32.00
|
32.00
|
30.65
|
30.70
|
31.14
|
16.78
|
2,636,130
|
|
|
6/9/2017
|
0.00 / 0.00%
|
32.30
|
32.60
|
31.70
|
32.00
|
32.29
|
17.49
|
1,812,080
|
|
|
6/8/2017
|
-0.50 / -1.54%
|
32.50
|
32.55
|
30.80
|
32.00
|
31.73
|
17.49
|
3,543,700
|
|
|
6/7/2017
|
0.00 / 0.00%
|
32.50
|
33.20
|
32.00
|
32.50
|
32.58
|
17.76
|
2,528,370
|
|
|
6/6/2017
|
+0.30 / +0.93%
|
32.50
|
32.95
|
32.00
|
32.50
|
32.58
|
17.76
|
1,085,390
|
|
|
6/5/2017
|
-0.10 / -0.31%
|
31.80
|
32.50
|
31.70
|
32.20
|
32.04
|
17.60
|
719,670
|
|
|
6/2/2017
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.30
|
32.30
|
32.62
|
17.65
|
1,023,960
|
|
|
6/1/2017
|
+1.80 / +5.90%
|
30.50
|
32.45
|
30.50
|
32.30
|
31.75
|
17.65
|
1,021,930
|
|
|
5/31/2017
|
-0.85 / -2.71%
|
30.00
|
31.00
|
29.30
|
30.50
|
30.10
|
16.67
|
4,204,000
|
|
|
5/30/2017
|
-2.35 / -6.97%
|
33.70
|
33.70
|
31.35
|
31.35
|
32.03
|
17.13
|
4,419,780
|
|
|
5/29/2017
|
+0.70 / +2.12%
|
33.00
|
34.20
|
33.00
|
33.70
|
33.79
|
18.41
|
2,958,560
|
|
|
5/26/2017
|
+0.50 / +1.54%
|
32.50
|
33.05
|
32.35
|
33.00
|
32.65
|
18.03
|
2,414,300
|
|
|
5/25/2017
|
+0.10 / +0.31%
|
32.40
|
33.30
|
32.00
|
32.50
|
32.66
|
17.76
|
3,634,210
|
|
|
5/24/2017
|
+2.10 / +6.93%
|
30.30
|
32.40
|
30.30
|
32.40
|
31.77
|
17.70
|
3,731,670
|
|
|
5/23/2017
|
+0.30 / +1.00%
|
30.00
|
31.00
|
29.70
|
30.30
|
30.35
|
16.56
|
2,782,090
|
|
|
5/22/2017
|
-0.55 / -1.80%
|
30.70
|
31.40
|
30.00
|
30.00
|
30.81
|
16.39
|
9,242,820
|
|
|
5/19/2017
|
+1.45 / +4.98%
|
29.15
|
30.95
|
28.90
|
30.55
|
29.82
|
16.69
|
1,363,210
|
|
|
5/18/2017
|
-0.55 / -1.85%
|
29.50
|
29.80
|
29.10
|
29.10
|
29.48
|
15.90
|
992,280
|
|
|
5/17/2017
|
+0.85 / +2.95%
|
28.70
|
29.85
|
28.30
|
29.65
|
29.18
|
16.20
|
1,930,620
|
|
|
5/16/2017
|
-1.50 / -4.95%
|
30.00
|
30.10
|
28.80
|
28.80
|
29.48
|
15.74
|
3,514,970
|
|
|
5/15/2017
|
-0.60 / -1.94%
|
31.20
|
31.65
|
30.20
|
30.30
|
30.80
|
16.56
|
2,671,110
|
|
|
5/12/2017
|
-0.10 / -0.32%
|
30.90
|
31.35
|
30.50
|
30.90
|
31.00
|
16.88
|
1,376,350
|
|
|
5/11/2017
|
+1.25 / +4.20%
|
29.85
|
31.00
|
29.80
|
31.00
|
30.39
|
16.94
|
2,200,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|