|
|
Closing price on 6/27/2016
|
|
| Open |
27.00 |
| High |
28.10 |
| Low |
26.90 |
| Volume |
504,670 |
| Split-adjusted Price |
14.63 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
+0.80 / +2.97%
|
27.00
|
28.10
|
26.90
|
27.70
|
27.50
|
14.63
|
504,670
|
|
|
6/24/2016
|
-0.60 / -2.18%
|
27.50
|
27.60
|
24.80
|
26.90
|
25.95
|
14.21
|
1,192,340
|
|
|
6/23/2016
|
-0.20 / -0.72%
|
27.70
|
27.90
|
27.40
|
27.50
|
27.56
|
14.53
|
431,110
|
|
|
6/22/2016
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.60
|
27.70
|
27.72
|
14.63
|
261,285
|
|
|
6/21/2016
|
+0.70 / +2.58%
|
27.10
|
27.80
|
27.00
|
27.80
|
27.55
|
14.68
|
954,790
|
|
|
6/20/2016
|
-0.20 / -0.73%
|
27.30
|
27.50
|
26.60
|
27.10
|
26.97
|
14.31
|
805,020
|
|
|
6/17/2016
|
-1.00 / -3.53%
|
28.50
|
28.50
|
27.20
|
27.30
|
27.53
|
14.42
|
1,332,315
|
|
|
6/16/2016
|
+1.10 / +4.04%
|
27.90
|
28.50
|
27.20
|
28.30
|
27.54
|
14.95
|
742,855
|
|
|
6/15/2016
|
-0.50 / -1.81%
|
27.50
|
27.60
|
26.80
|
27.20
|
27.19
|
14.37
|
862,796
|
|
|
6/14/2016
|
-0.10 / -0.36%
|
27.70
|
28.00
|
26.60
|
27.70
|
27.16
|
14.63
|
925,661
|
|
|
6/13/2016
|
-0.60 / -2.11%
|
28.50
|
29.00
|
27.30
|
27.80
|
27.78
|
14.68
|
817,375
|
|
|
6/10/2016
|
+0.90 / +3.27%
|
27.60
|
29.00
|
27.50
|
28.40
|
28.12
|
15.00
|
1,263,968
|
|
|
6/9/2016
|
+2.50 / +10.00%
|
25.00
|
27.50
|
24.90
|
27.50
|
26.54
|
14.53
|
1,395,446
|
|
|
6/8/2016
|
-0.20 / -0.79%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.12
|
13.20
|
193,435
|
|
|
6/7/2016
|
+0.50 / +2.02%
|
24.70
|
25.40
|
24.70
|
25.20
|
25.03
|
13.31
|
365,435
|
|
|
6/6/2016
|
-0.20 / -0.80%
|
24.70
|
25.00
|
24.20
|
24.70
|
24.65
|
13.05
|
490,339
|
|
|
6/3/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.90
|
24.85
|
13.15
|
398,767
|
|
|
6/2/2016
|
+0.70 / +2.89%
|
24.20
|
24.90
|
24.20
|
24.90
|
24.69
|
13.15
|
698,785
|
|
|
6/1/2016
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.80
|
24.20
|
24.05
|
12.78
|
412,550
|
|
|
5/31/2016
|
-0.60 / -2.42%
|
25.00
|
25.00
|
24.10
|
24.20
|
24.42
|
12.78
|
2,731,537
|
|
|
5/30/2016
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.81
|
13.10
|
334,508
|
|
|
5/27/2016
|
+0.70 / +2.90%
|
24.10
|
25.00
|
23.90
|
24.80
|
24.40
|
13.10
|
646,784
|
|
|
5/26/2016
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
24.10
|
23.98
|
12.73
|
216,810
|
|
|
5/25/2016
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.70
|
24.10
|
24.12
|
12.73
|
695,205
|
|
|
5/24/2016
|
+1.60 / +7.11%
|
22.50
|
24.20
|
22.50
|
24.10
|
23.69
|
12.73
|
1,122,752
|
|
|
5/23/2016
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.37
|
11.88
|
197,535
|
|
|
5/20/2016
|
-0.20 / -0.88%
|
22.60
|
23.10
|
22.50
|
22.50
|
22.70
|
11.88
|
189,850
|
|
|
5/19/2016
|
+0.10 / +0.44%
|
22.40
|
23.00
|
22.00
|
22.70
|
22.60
|
11.99
|
236,810
|
|
|
5/18/2016
|
-0.80 / -3.42%
|
23.40
|
23.60
|
22.60
|
22.60
|
23.27
|
11.94
|
804,250
|
|
|
5/17/2016
|
0.00 / 0.00%
|
23.40
|
24.20
|
23.20
|
23.40
|
23.40
|
12.36
|
566,008
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|