|
|
Closing price on 6/5/2018
|
|
| Open |
22.80 |
| High |
22.85 |
| Low |
22.05 |
| Volume |
1,834,780 |
| Split-adjusted Price |
17.69 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.05
|
22.55
|
22.56
|
17.69
|
1,834,780
|
|
|
6/4/2018
|
+1.45 / +6.87%
|
21.50
|
22.55
|
21.50
|
22.55
|
22.28
|
17.69
|
2,273,860
|
|
|
6/1/2018
|
+0.90 / +4.46%
|
20.20
|
21.30
|
20.20
|
21.10
|
20.73
|
16.56
|
1,940,840
|
|
|
5/31/2018
|
+0.30 / +1.51%
|
19.85
|
20.50
|
19.60
|
20.20
|
20.11
|
15.85
|
1,323,350
|
|
|
5/30/2018
|
-0.20 / -1.00%
|
20.10
|
20.40
|
19.70
|
19.90
|
20.17
|
15.62
|
307,310
|
|
|
5/29/2018
|
+0.10 / +0.50%
|
19.90
|
20.50
|
19.60
|
20.10
|
20.16
|
15.77
|
1,544,200
|
|
|
5/28/2018
|
-0.70 / -3.38%
|
20.70
|
20.75
|
19.70
|
20.00
|
20.56
|
15.69
|
2,215,610
|
|
|
5/25/2018
|
+0.30 / +1.47%
|
20.40
|
20.85
|
20.40
|
20.70
|
20.72
|
16.24
|
2,164,800
|
|
|
5/24/2018
|
+0.80 / +4.08%
|
19.60
|
20.75
|
19.50
|
20.40
|
20.28
|
16.01
|
2,329,720
|
|
|
5/23/2018
|
+1.25 / +6.81%
|
18.10
|
19.60
|
17.90
|
19.60
|
18.85
|
15.38
|
3,019,830
|
|
|
5/22/2018
|
-0.60 / -3.17%
|
18.85
|
18.90
|
18.00
|
18.35
|
18.31
|
14.40
|
595,940
|
|
|
5/21/2018
|
-0.25 / -1.30%
|
19.20
|
19.25
|
18.95
|
18.95
|
19.03
|
14.87
|
138,280
|
|
|
5/18/2018
|
-0.40 / -2.04%
|
19.70
|
19.70
|
19.10
|
19.20
|
19.36
|
15.07
|
167,060
|
|
|
5/17/2018
|
0.00 / 0.00%
|
19.55
|
19.75
|
19.40
|
19.60
|
19.56
|
15.38
|
175,710
|
|
|
5/16/2018
|
0.00 / 0.00%
|
19.60
|
19.75
|
19.40
|
19.60
|
19.57
|
15.38
|
223,420
|
|
|
5/15/2018
|
+0.30 / +1.55%
|
19.30
|
19.90
|
19.30
|
19.60
|
19.63
|
15.38
|
441,930
|
|
|
5/14/2018
|
+0.05 / +0.26%
|
19.30
|
19.80
|
19.00
|
19.30
|
19.37
|
15.14
|
380,570
|
|
|
5/11/2018
|
+0.25 / +1.32%
|
19.00
|
19.50
|
18.80
|
19.25
|
19.20
|
15.10
|
240,940
|
|
|
5/10/2018
|
-0.20 / -1.04%
|
19.20
|
19.70
|
19.00
|
19.00
|
19.22
|
14.91
|
695,960
|
|
|
5/9/2018
|
-0.20 / -1.03%
|
19.40
|
19.85
|
19.05
|
19.20
|
19.59
|
15.07
|
666,640
|
|
|
5/8/2018
|
+0.45 / +2.37%
|
18.90
|
19.95
|
18.75
|
19.40
|
19.34
|
15.22
|
1,250,310
|
|
|
5/7/2018
|
-0.50 / -2.57%
|
19.40
|
19.45
|
18.80
|
18.95
|
18.96
|
14.87
|
617,090
|
|
|
5/4/2018
|
+0.05 / +0.26%
|
19.50
|
19.85
|
19.35
|
19.45
|
19.49
|
15.26
|
1,254,670
|
|
|
5/3/2018
|
-0.50 / -2.51%
|
19.35
|
19.50
|
18.95
|
19.40
|
19.22
|
15.22
|
342,530
|
|
|
5/2/2018
|
-0.10 / -0.50%
|
19.50
|
20.05
|
19.30
|
19.90
|
19.75
|
15.62
|
626,040
|
|
|
4/27/2018
|
+0.25 / +1.27%
|
19.70
|
20.10
|
19.30
|
20.00
|
19.85
|
15.69
|
912,380
|
|
|
4/26/2018
|
-0.90 / -4.36%
|
20.65
|
20.85
|
19.65
|
19.75
|
20.04
|
15.50
|
517,780
|
|
|
4/24/2018
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.00
|
20.65
|
20.33
|
16.20
|
1,584,530
|
|
|
4/23/2018
|
+0.25 / +1.20%
|
21.00
|
21.15
|
20.95
|
21.05
|
21.03
|
16.52
|
1,146,940
|
|
|
4/20/2018
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.35
|
20.80
|
20.59
|
16.32
|
484,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|