|
|
Closing price on 7/4/2019
|
|
| Open |
18.70 |
| High |
18.85 |
| Low |
18.60 |
| Volume |
2,756,190 |
| Split-adjusted Price |
14.05 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2019
|
0.00 / 0.00%
|
18.70
|
18.85
|
18.60
|
18.65
|
18.74
|
14.05
|
2,756,190
|
|
|
7/3/2019
|
+0.05 / +0.27%
|
18.60
|
18.85
|
18.50
|
18.65
|
18.70
|
14.05
|
2,908,920
|
|
|
7/2/2019
|
-0.15 / -0.80%
|
18.80
|
18.80
|
18.55
|
18.60
|
18.66
|
14.02
|
1,991,260
|
|
|
7/1/2019
|
+0.40 / +2.18%
|
18.55
|
18.90
|
18.50
|
18.75
|
18.71
|
14.13
|
3,974,530
|
|
|
6/28/2019
|
+0.35 / +1.94%
|
18.00
|
18.40
|
17.90
|
18.35
|
18.15
|
13.83
|
2,918,320
|
|
|
6/27/2019
|
-0.35 / -1.91%
|
18.40
|
18.45
|
18.00
|
18.00
|
18.19
|
13.56
|
2,751,900
|
|
|
6/26/2019
|
0.00 / 0.00%
|
18.35
|
18.50
|
18.30
|
18.35
|
18.37
|
13.83
|
2,426,090
|
|
|
6/25/2019
|
-0.05 / -0.27%
|
18.40
|
18.50
|
18.30
|
18.35
|
18.39
|
13.83
|
1,946,690
|
|
|
6/24/2019
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.35
|
18.40
|
18.53
|
13.86
|
2,462,630
|
|
|
6/21/2019
|
-0.15 / -0.81%
|
18.60
|
18.70
|
18.30
|
18.40
|
18.45
|
13.86
|
2,977,350
|
|
|
6/20/2019
|
+0.20 / +1.09%
|
18.45
|
18.70
|
18.35
|
18.55
|
18.55
|
13.98
|
2,842,800
|
|
|
6/19/2019
|
-0.25 / -1.34%
|
18.75
|
18.95
|
18.30
|
18.35
|
18.60
|
13.83
|
3,284,530
|
|
|
6/18/2019
|
+0.55 / +3.05%
|
18.10
|
18.70
|
18.00
|
18.60
|
18.40
|
14.02
|
5,365,840
|
|
|
6/17/2019
|
-0.05 / -0.28%
|
18.10
|
18.25
|
18.00
|
18.05
|
18.10
|
13.60
|
1,822,480
|
|
|
6/14/2019
|
+0.25 / +1.40%
|
18.00
|
18.45
|
18.00
|
18.10
|
18.26
|
13.64
|
5,791,190
|
|
|
6/13/2019
|
+0.30 / +1.71%
|
17.55
|
18.00
|
17.50
|
17.85
|
17.72
|
13.45
|
2,995,040
|
|
|
6/12/2019
|
-0.25 / -1.40%
|
17.80
|
17.90
|
17.55
|
17.55
|
17.72
|
13.22
|
2,095,640
|
|
|
6/11/2019
|
-0.15 / -0.84%
|
18.00
|
18.20
|
17.80
|
17.80
|
18.03
|
13.41
|
3,215,890
|
|
|
6/10/2019
|
+0.20 / +1.13%
|
17.90
|
18.20
|
17.90
|
17.95
|
18.05
|
13.53
|
3,060,770
|
|
|
6/7/2019
|
+0.45 / +2.60%
|
17.40
|
17.80
|
17.40
|
17.75
|
17.63
|
13.37
|
2,334,910
|
|
|
6/6/2019
|
-0.10 / -0.57%
|
17.40
|
17.55
|
17.15
|
17.30
|
17.33
|
13.04
|
1,902,790
|
|
|
6/5/2019
|
+0.05 / +0.29%
|
17.50
|
17.65
|
17.40
|
17.40
|
17.55
|
13.11
|
1,966,090
|
|
|
6/4/2019
|
+0.05 / +0.29%
|
17.40
|
17.55
|
17.25
|
17.35
|
17.40
|
13.07
|
2,333,680
|
|
|
6/3/2019
|
-0.45 / -2.54%
|
17.45
|
17.65
|
17.30
|
17.30
|
17.46
|
13.04
|
4,038,550
|
|
|
5/31/2019
|
-0.40 / -2.20%
|
18.15
|
18.30
|
17.75
|
17.75
|
18.06
|
13.37
|
3,497,310
|
|
|
5/30/2019
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.15
|
18.15
|
18.31
|
13.68
|
2,860,330
|
|
|
5/29/2019
|
+0.65 / +3.67%
|
17.75
|
18.35
|
17.70
|
18.35
|
18.12
|
13.83
|
6,736,000
|
|
|
5/28/2019
|
+0.10 / +0.57%
|
17.70
|
17.85
|
17.55
|
17.70
|
17.72
|
13.34
|
2,511,500
|
|
|
5/27/2019
|
+0.20 / +1.15%
|
17.45
|
17.75
|
17.45
|
17.60
|
17.57
|
13.26
|
1,901,540
|
|
|
5/24/2019
|
-0.30 / -1.69%
|
17.65
|
17.80
|
17.40
|
17.40
|
17.63
|
13.11
|
2,473,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|