|
|
Closing price on 7/26/2016
|
|
| Open |
34.00 |
| High |
34.20 |
| Low |
33.50 |
| Volume |
434,315 |
| Split-adjusted Price |
17.96 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
-0.10 / -0.29%
|
34.00
|
34.20
|
33.50
|
34.00
|
33.83
|
17.96
|
434,315
|
|
|
7/25/2016
|
+0.80 / +2.40%
|
33.30
|
34.20
|
33.00
|
34.10
|
33.53
|
18.01
|
594,498
|
|
|
7/22/2016
|
+0.10 / +0.30%
|
33.20
|
33.40
|
32.20
|
33.30
|
33.20
|
17.59
|
452,017
|
|
|
7/21/2016
|
+1.00 / +3.11%
|
32.20
|
33.40
|
31.90
|
33.20
|
32.84
|
17.54
|
451,080
|
|
|
7/20/2016
|
+0.10 / +0.31%
|
32.00
|
32.70
|
31.90
|
32.20
|
32.34
|
17.01
|
584,195
|
|
|
7/19/2016
|
-0.50 / -1.53%
|
32.70
|
33.20
|
31.40
|
32.10
|
32.29
|
16.95
|
369,507
|
|
|
7/18/2016
|
+2.60 / +8.67%
|
30.00
|
32.90
|
30.00
|
32.60
|
32.06
|
17.22
|
1,256,206
|
|
|
7/15/2016
|
0.00 / 0.00%
|
29.50
|
30.10
|
29.50
|
30.00
|
29.96
|
15.85
|
326,210
|
|
|
7/14/2016
|
-1.00 / -3.23%
|
31.00
|
31.10
|
30.00
|
30.00
|
30.81
|
15.85
|
631,220
|
|
|
7/13/2016
|
+0.10 / +0.32%
|
30.90
|
31.50
|
30.80
|
31.00
|
31.16
|
16.37
|
307,317
|
|
|
7/12/2016
|
+1.80 / +6.19%
|
29.20
|
31.50
|
28.00
|
30.90
|
30.24
|
16.32
|
809,760
|
|
|
7/11/2016
|
-1.60 / -5.21%
|
30.70
|
30.70
|
29.10
|
29.10
|
29.91
|
15.37
|
803,925
|
|
|
7/8/2016
|
-0.90 / -2.85%
|
31.60
|
32.00
|
30.50
|
30.70
|
31.28
|
16.22
|
351,800
|
|
|
7/7/2016
|
+0.60 / +1.94%
|
31.00
|
32.70
|
31.00
|
31.60
|
31.81
|
16.69
|
298,940
|
|
|
7/6/2016
|
-0.50 / -1.59%
|
31.20
|
31.50
|
30.60
|
31.00
|
31.00
|
16.37
|
268,335
|
|
|
7/5/2016
|
-0.30 / -0.94%
|
31.80
|
32.00
|
31.20
|
31.50
|
31.58
|
16.64
|
260,528
|
|
|
7/4/2016
|
+1.50 / +4.95%
|
30.30
|
32.00
|
30.00
|
31.80
|
30.73
|
16.80
|
601,493
|
|
|
7/1/2016
|
+0.30 / +1.00%
|
29.80
|
30.50
|
29.80
|
30.30
|
30.26
|
16.00
|
704,045
|
|
|
6/30/2016
|
+0.50 / +1.69%
|
29.50
|
30.60
|
29.50
|
30.00
|
30.19
|
15.85
|
474,635
|
|
|
6/29/2016
|
-0.10 / -0.34%
|
29.50
|
29.70
|
29.10
|
29.50
|
29.52
|
15.58
|
336,300
|
|
|
6/28/2016
|
+1.90 / +6.86%
|
27.90
|
30.00
|
27.90
|
29.60
|
29.27
|
15.63
|
909,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|