|
|
Closing price on 7/2/2018
|
|
| Open |
18.90 |
| High |
19.10 |
| Low |
18.25 |
| Volume |
2,735,980 |
| Split-adjusted Price |
14.32 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2018
|
-0.65 / -3.44%
|
18.90
|
19.10
|
18.25
|
18.25
|
18.66
|
14.32
|
2,735,980
|
|
|
6/29/2018
|
0.00 / 0.00%
|
18.90
|
19.15
|
18.80
|
18.90
|
19.00
|
14.83
|
869,650
|
|
|
6/28/2018
|
+0.05 / +0.27%
|
18.60
|
19.15
|
18.60
|
18.90
|
18.91
|
14.83
|
1,474,320
|
|
|
6/27/2018
|
-0.45 / -2.33%
|
19.30
|
19.40
|
18.00
|
18.85
|
19.08
|
14.79
|
1,313,260
|
|
|
6/26/2018
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.35
|
15.14
|
2,002,200
|
|
|
6/25/2018
|
-0.15 / -0.77%
|
19.60
|
19.95
|
19.40
|
19.45
|
19.73
|
15.26
|
2,069,440
|
|
|
6/22/2018
|
+0.40 / +2.08%
|
19.05
|
19.65
|
19.05
|
19.60
|
19.32
|
15.38
|
2,388,000
|
|
|
6/21/2018
|
-0.45 / -2.29%
|
19.65
|
19.75
|
19.15
|
19.20
|
19.46
|
15.07
|
2,044,960
|
|
|
6/20/2018
|
+0.95 / +5.08%
|
18.90
|
19.85
|
18.70
|
19.65
|
19.24
|
15.42
|
2,092,380
|
|
|
6/19/2018
|
-1.10 / -5.56%
|
19.20
|
19.40
|
18.50
|
18.70
|
18.85
|
14.67
|
1,573,550
|
|
|
6/18/2018
|
-1.15 / -5.49%
|
20.20
|
20.75
|
19.80
|
19.80
|
20.29
|
15.54
|
2,298,470
|
|
|
6/15/2018
|
-0.35 / -1.64%
|
21.10
|
21.45
|
20.90
|
20.95
|
21.23
|
16.44
|
956,260
|
|
|
6/14/2018
|
+0.35 / +1.67%
|
20.95
|
21.40
|
20.75
|
21.30
|
21.13
|
16.71
|
1,783,070
|
|
|
6/13/2018
|
+0.40 / +1.95%
|
20.55
|
21.35
|
20.55
|
20.95
|
20.91
|
16.44
|
944,270
|
|
|
6/12/2018
|
-0.55 / -2.61%
|
20.85
|
21.00
|
20.30
|
20.55
|
20.62
|
16.13
|
490,220
|
|
|
6/11/2018
|
-0.80 / -3.65%
|
21.50
|
21.85
|
21.10
|
21.10
|
21.61
|
16.56
|
1,588,370
|
|
|
6/8/2018
|
-0.10 / -0.45%
|
21.90
|
22.10
|
21.80
|
21.90
|
21.91
|
17.18
|
948,580
|
|
|
6/7/2018
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.40
|
17.26
|
1,077,980
|
|
|
6/6/2018
|
+0.45 / +2.00%
|
22.30
|
23.00
|
21.50
|
23.00
|
22.15
|
18.05
|
1,894,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|