|
Closing price on 8/30/2012
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
241,500 |
| Split-adjusted Price |
3.77 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2012
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.50
|
3.77
|
241,500
|
|
|
8/29/2012
|
+1.00 / +6.90%
|
15.10
|
15.50
|
14.60
|
15.50
|
15.20
|
3.79
|
230,600
|
|
|
8/28/2012
|
-0.80 / -5.23%
|
14.30
|
15.30
|
14.30
|
14.50
|
14.67
|
3.55
|
184,900
|
|
|
8/27/2012
|
-1.00 / -6.13%
|
16.40
|
16.40
|
15.30
|
15.30
|
15.42
|
3.74
|
199,600
|
|
|
8/24/2012
|
+0.10 / +0.62%
|
15.30
|
17.10
|
15.10
|
16.30
|
15.67
|
3.99
|
449,700
|
|
|
8/23/2012
|
-1.30 / -7.43%
|
17.40
|
17.40
|
16.20
|
16.20
|
16.28
|
3.96
|
95,600
|
|
|
8/22/2012
|
+0.60 / +3.55%
|
16.90
|
18.00
|
16.90
|
17.50
|
17.36
|
4.28
|
491,600
|
|
|
8/21/2012
|
-1.20 / -6.63%
|
19.30
|
19.30
|
16.90
|
16.90
|
17.16
|
4.14
|
331,500
|
|
|
8/20/2012
|
+1.10 / +6.47%
|
17.20
|
18.10
|
17.00
|
18.10
|
17.34
|
4.43
|
819,200
|
|
|
8/17/2012
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.93
|
4.16
|
80,600
|
|
|
8/16/2012
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
4.16
|
54,400
|
|
|
8/15/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.00
|
16.99
|
4.16
|
70,600
|
|
|
8/14/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.00
|
16.99
|
4.16
|
66,000
|
|
|
8/13/2012
|
-1.10 / -6.08%
|
17.90
|
17.90
|
16.70
|
17.00
|
17.02
|
4.16
|
27,900
|
|
|
8/10/2012
|
-0.20 / -1.09%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.09
|
4.16
|
49,900
|
|
|
8/9/2012
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.34
|
4.21
|
95,300
|
|
|
8/8/2012
|
+0.30 / +1.68%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.07
|
4.18
|
47,500
|
|
|
8/7/2012
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.70
|
17.90
|
18.02
|
4.11
|
82,000
|
|
|
8/6/2012
|
+0.50 / +2.79%
|
17.90
|
18.50
|
17.90
|
18.40
|
18.23
|
4.23
|
89,200
|
|
|
8/3/2012
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.80
|
4.11
|
22,500
|
|
|
8/2/2012
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.87
|
4.11
|
32,600
|
|
|
8/1/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.63
|
4.09
|
59,100
|
|
|
7/31/2012
|
+0.20 / +1.13%
|
17.90
|
18.10
|
17.80
|
17.90
|
17.98
|
4.11
|
87,000
|
|
|
7/30/2012
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.68
|
4.07
|
48,700
|
|
|
7/27/2012
|
+0.10 / +0.57%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.67
|
4.07
|
79,400
|
|
|
7/26/2012
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.50
|
17.60
|
17.78
|
4.04
|
138,400
|
|
|
7/25/2012
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
4.04
|
106,700
|
|
|
7/24/2012
|
-0.80 / -4.37%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.61
|
4.02
|
270,200
|
|
|
7/23/2012
|
-0.30 / -1.61%
|
18.60
|
18.70
|
18.00
|
18.30
|
18.33
|
4.21
|
90,300
|
|
|
7/20/2012
|
-0.30 / -1.59%
|
19.10
|
20.00
|
18.50
|
18.60
|
18.95
|
4.27
|
285,300
|
|
|