|
Closing price on 8/23/2010
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
32,300 |
| Split-adjusted Price |
11.26 |
|
|
AME Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-1.00 / -5.95%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
11.26
|
32,300
|
|
|
8/20/2010
|
-1.00 / -5.62%
|
16.90
|
17.60
|
16.60
|
16.80
|
16.80
|
11.98
|
71,200
|
|
|
8/19/2010
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.30
|
17.80
|
17.80
|
12.69
|
131,800
|
|
|
8/18/2010
|
+0.90 / +5.33%
|
17.80
|
17.80
|
17.30
|
17.80
|
17.80
|
12.69
|
310,600
|
|
|
8/17/2010
|
+1.00 / +6.29%
|
16.80
|
16.90
|
15.90
|
16.90
|
16.90
|
12.05
|
178,800
|
|
|
8/16/2010
|
+1.10 / +7.43%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
11.33
|
45,400
|
|
|
8/13/2010
|
+0.10 / +0.68%
|
15.10
|
15.10
|
13.90
|
14.80
|
14.80
|
10.55
|
24,100
|
|
|
8/12/2010
|
-1.30 / -8.13%
|
15.40
|
15.70
|
14.70
|
14.70
|
14.70
|
10.48
|
54,000
|
|
|
8/11/2010
|
0.00 / 0.00%
|
14.90
|
16.00
|
14.90
|
16.00
|
16.00
|
11.41
|
63,100
|
|
|
8/10/2010
|
-0.80 / -4.76%
|
17.90
|
17.90
|
16.00
|
16.00
|
16.00
|
11.41
|
33,700
|
|
|
8/9/2010
|
-1.10 / -6.15%
|
18.10
|
18.10
|
16.80
|
16.80
|
16.80
|
11.98
|
33,100
|
|
|
8/6/2010
|
0.00 / 0.00%
|
19.10
|
19.10
|
17.80
|
17.90
|
17.90
|
12.76
|
64,100
|
|
|
8/5/2010
|
+1.30 / +7.83%
|
16.20
|
17.90
|
16.20
|
17.90
|
17.90
|
12.76
|
77,400
|
|
|
8/4/2010
|
-0.40 / -2.35%
|
16.50
|
17.20
|
16.20
|
16.60
|
16.60
|
11.83
|
31,300
|
|
|
8/3/2010
|
-0.90 / -5.03%
|
17.90
|
18.00
|
16.80
|
17.00
|
17.00
|
12.12
|
57,700
|
|
|
8/2/2010
|
-0.90 / -4.79%
|
18.70
|
19.30
|
17.40
|
17.90
|
17.90
|
12.76
|
21,900
|
|
|
7/30/2010
|
+0.30 / +1.62%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.80
|
13.40
|
34,600
|
|
|
7/29/2010
|
+0.30 / +1.65%
|
18.40
|
18.90
|
18.40
|
18.50
|
18.50
|
13.19
|
19,500
|
|
|
7/28/2010
|
-0.90 / -4.71%
|
19.70
|
19.70
|
18.00
|
18.20
|
18.20
|
12.97
|
67,400
|
|
|
7/27/2010
|
-0.70 / -3.54%
|
19.80
|
20.00
|
18.90
|
19.10
|
19.10
|
13.62
|
88,400
|
|
|
7/26/2010
|
-0.50 / -2.46%
|
20.40
|
20.70
|
19.10
|
19.80
|
19.80
|
14.11
|
81,300
|
|
|
7/23/2010
|
-0.80 / -3.79%
|
21.10
|
21.30
|
20.00
|
20.30
|
20.30
|
14.47
|
52,100
|
|
|
7/22/2010
|
-1.10 / -4.95%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.10
|
15.04
|
40,600
|
|
|
7/21/2010
|
+0.10 / +0.45%
|
23.60
|
23.60
|
21.90
|
22.20
|
22.20
|
15.83
|
115,500
|
|
|
7/20/2010
|
+1.00 / +4.74%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
15.75
|
417,800
|
|
|
7/19/2010
|
+1.40 / +7.11%
|
20.00
|
21.10
|
19.90
|
21.10
|
21.10
|
15.04
|
158,100
|
|
|
7/16/2010
|
0.00 / 0.00%
|
18.40
|
20.10
|
18.40
|
19.70
|
19.70
|
14.04
|
29,900
|
|
|
7/15/2010
|
-0.30 / -1.50%
|
19.90
|
19.90
|
19.60
|
19.70
|
19.70
|
14.04
|
13,300
|
|
|
7/14/2010
|
-0.90 / -4.31%
|
20.90
|
20.90
|
19.60
|
20.00
|
20.00
|
14.26
|
18,600
|
|
|
7/13/2010
|
+0.20 / +0.97%
|
20.90
|
21.00
|
20.50
|
20.90
|
20.90
|
14.90
|
35,300
|
|
|