|
Closing price on 8/31/2010
|
|
| Open |
74.90 |
| High |
75.70 |
| Low |
74.00 |
| Volume |
620,800 |
| Split-adjusted Price |
16.48 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2010
|
+4.80 / +6.78%
|
74.90
|
75.70
|
74.00
|
75.60
|
75.50
|
16.48
|
620,800
|
|
|
8/30/2010
|
+8.40 / +13.46%
|
70.00
|
70.80
|
70.00
|
70.80
|
70.79
|
15.43
|
591,900
|
|
|
8/27/2010
|
+3.90 / +6.67%
|
62.30
|
66.60
|
62.30
|
62.40
|
66.19
|
13.60
|
587,000
|
|
|
8/26/2010
|
+2.70 / +4.84%
|
54.60
|
62.70
|
54.50
|
58.50
|
62.26
|
12.75
|
717,100
|
|
|
8/25/2010
|
-1.00 / -1.76%
|
59.00
|
59.70
|
55.70
|
55.80
|
58.62
|
12.16
|
271,100
|
|
|
8/24/2010
|
+3.50 / +6.57%
|
54.90
|
56.80
|
53.10
|
56.80
|
55.83
|
12.38
|
242,100
|
|
|
8/23/2010
|
+3.00 / +5.96%
|
49.90
|
53.30
|
49.80
|
53.30
|
53.14
|
11.62
|
423,300
|
|
|
8/20/2010
|
+2.60 / +5.45%
|
47.50
|
50.30
|
47.50
|
50.30
|
49.88
|
10.97
|
449,300
|
|
|
8/19/2010
|
+3.20 / +7.19%
|
42.60
|
47.70
|
42.60
|
47.70
|
47.13
|
10.40
|
225,100
|
|
|
8/18/2010
|
-2.70 / -5.72%
|
47.00
|
47.00
|
43.90
|
44.50
|
44.63
|
9.70
|
80,400
|
|
|
8/17/2010
|
+0.50 / +1.07%
|
46.00
|
48.70
|
46.00
|
47.20
|
47.19
|
10.29
|
89,200
|
|
|
8/16/2010
|
+2.20 / +4.94%
|
46.70
|
46.70
|
46.60
|
46.70
|
46.69
|
10.18
|
31,200
|
|
|
8/13/2010
|
+2.50 / +5.95%
|
43.00
|
44.50
|
43.00
|
44.50
|
43.74
|
9.70
|
53,500
|
|
|
8/12/2010
|
-2.40 / -5.41%
|
43.70
|
43.70
|
41.60
|
42.00
|
42.23
|
9.16
|
81,800
|
|
|
8/11/2010
|
-0.70 / -1.55%
|
42.40
|
44.40
|
42.40
|
44.40
|
43.71
|
9.68
|
168,100
|
|
|
8/10/2010
|
-1.90 / -4.04%
|
48.90
|
48.90
|
44.60
|
45.10
|
44.78
|
9.83
|
122,300
|
|
|
8/9/2010
|
-2.00 / -4.08%
|
49.00
|
49.30
|
46.70
|
47.00
|
47.95
|
10.25
|
173,500
|
|
|
8/6/2010
|
+1.00 / +2.08%
|
49.00
|
49.30
|
49.00
|
49.00
|
49.04
|
10.68
|
150,000
|
|
|
8/5/2010
|
-2.00 / -4.00%
|
50.00
|
50.00
|
48.00
|
48.00
|
49.03
|
10.46
|
169,100
|
|
|
8/4/2010
|
+0.80 / +1.63%
|
49.50
|
50.00
|
45.90
|
50.00
|
49.20
|
10.90
|
245,000
|
|
|
8/3/2010
|
+0.40 / +0.82%
|
50.80
|
50.90
|
48.80
|
49.20
|
49.25
|
10.73
|
405,000
|
|
|
8/2/2010
|
-1.70 / -3.37%
|
51.50
|
52.00
|
48.80
|
48.80
|
49.22
|
10.64
|
682,800
|
|
|
7/30/2010
|
+1.50 / +3.06%
|
49.50
|
50.60
|
47.60
|
50.50
|
48.80
|
11.01
|
346,300
|
|
|
7/29/2010
|
+4.00 / +8.89%
|
45.90
|
49.00
|
44.80
|
49.00
|
47.59
|
10.68
|
509,100
|
|
|
7/28/2010
|
-1.10 / -2.39%
|
46.90
|
46.90
|
45.00
|
45.00
|
45.79
|
9.81
|
64,300
|
|
|
7/27/2010
|
+1.00 / +2.22%
|
46.50
|
47.00
|
45.40
|
46.10
|
46.11
|
10.05
|
112,900
|
|
|
7/26/2010
|
-0.90 / -1.96%
|
46.10
|
46.80
|
45.00
|
45.10
|
46.10
|
9.83
|
131,700
|
|
|
7/23/2010
|
+0.90 / +2.00%
|
47.50
|
47.50
|
45.80
|
46.00
|
46.51
|
10.03
|
115,800
|
|
|
7/22/2010
|
0.00 / 0.00%
|
45.10
|
48.00
|
45.00
|
45.10
|
45.63
|
9.83
|
147,200
|
|
|
7/21/2010
|
-0.10 / -0.22%
|
45.20
|
45.40
|
44.00
|
45.10
|
45.12
|
9.83
|
75,800
|
|
|