|
|
Closing price on 1/22/2015
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.30 |
| Volume |
291,000 |
| Split-adjusted Price |
5.45 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2015
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.41
|
5.45
|
291,000
|
|
|
1/21/2015
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.47
|
5.41
|
209,601
|
|
|
1/20/2015
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.50
|
5.41
|
524,300
|
|
|
1/19/2015
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.66
|
5.49
|
170,700
|
|
|
1/16/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.69
|
5.53
|
510,500
|
|
|
1/15/2015
|
-0.10 / -0.72%
|
12.50
|
13.90
|
12.50
|
13.70
|
13.71
|
5.53
|
692,500
|
|
|
1/14/2015
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.80
|
13.69
|
5.57
|
260,900
|
|
|
1/13/2015
|
+0.30 / +2.22%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.79
|
5.57
|
454,800
|
|
|
1/12/2015
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.64
|
5.45
|
1,269,500
|
|
|
1/9/2015
|
-0.30 / -2.11%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.04
|
5.61
|
753,100
|
|
|
1/8/2015
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.22
|
5.74
|
338,400
|
|
|
1/7/2015
|
+0.50 / +3.57%
|
14.00
|
14.90
|
13.90
|
14.50
|
14.55
|
5.86
|
1,209,900
|
|
|
1/6/2015
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.40
|
14.00
|
13.71
|
5.66
|
453,200
|
|
|
1/5/2015
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.85
|
5.57
|
284,100
|
|
|
12/31/2014
|
+0.50 / +3.73%
|
13.50
|
14.10
|
13.50
|
13.90
|
13.87
|
5.61
|
809,710
|
|
|
12/30/2014
|
+0.30 / +2.29%
|
13.20
|
13.40
|
12.70
|
13.40
|
13.06
|
5.41
|
400,700
|
|
|
12/29/2014
|
-0.40 / -2.96%
|
13.50
|
13.70
|
13.00
|
13.10
|
13.25
|
5.29
|
381,600
|
|
|
12/26/2014
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.20
|
13.50
|
13.43
|
5.45
|
312,600
|
|
|
12/25/2014
|
-0.20 / -1.45%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.69
|
5.49
|
468,500
|
|
|
12/24/2014
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.76
|
5.57
|
423,026
|
|
|
12/23/2014
|
-0.60 / -4.20%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.92
|
5.53
|
951,100
|
|
|
12/22/2014
|
+1.10 / +8.33%
|
13.20
|
14.30
|
13.20
|
14.30
|
13.62
|
5.78
|
747,010
|
|
|
12/19/2014
|
-0.90 / -6.38%
|
14.10
|
14.40
|
12.90
|
13.20
|
13.55
|
5.33
|
1,698,250
|
|
|
12/18/2014
|
-1.50 / -9.62%
|
15.70
|
16.10
|
14.10
|
14.10
|
14.90
|
5.70
|
3,578,400
|
|
|
12/17/2014
|
-0.50 / -3.11%
|
16.20
|
16.30
|
14.70
|
15.60
|
15.50
|
6.30
|
2,201,800
|
|
|
12/16/2014
|
-0.60 / -3.59%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.34
|
6.50
|
881,100
|
|
|
12/15/2014
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.69
|
6.75
|
685,510
|
|
|
12/12/2014
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.67
|
6.75
|
445,000
|
|
|
12/11/2014
|
-0.40 / -2.35%
|
16.80
|
17.10
|
16.60
|
16.60
|
16.80
|
6.71
|
800,500
|
|
|
12/10/2014
|
+0.70 / +4.29%
|
16.50
|
17.20
|
16.20
|
17.00
|
16.73
|
6.87
|
1,151,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|