|
|
Closing price on 1/28/2016
|
|
| Open |
14.10 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
180,725 |
| Split-adjusted Price |
7.20 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2016
|
+0.10 / +0.71%
|
14.10
|
14.60
|
14.10
|
14.20
|
14.10
|
7.20
|
180,725
|
|
|
1/27/2016
|
+0.10 / +0.71%
|
14.00
|
15.00
|
13.70
|
14.10
|
14.00
|
7.15
|
570,042
|
|
|
1/26/2016
|
-1.50 / -9.68%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.98
|
7.10
|
667,213
|
|
|
1/25/2016
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.10
|
15.50
|
15.37
|
7.86
|
421,210
|
|
|
1/22/2016
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.30
|
15.50
|
15.58
|
7.86
|
422,410
|
|
|
1/21/2016
|
+1.00 / +6.80%
|
14.70
|
15.80
|
14.70
|
15.70
|
15.38
|
7.96
|
876,915
|
|
|
1/20/2016
|
+0.20 / +1.38%
|
14.50
|
15.10
|
14.30
|
14.70
|
14.50
|
7.45
|
821,949
|
|
|
1/19/2016
|
+0.10 / +0.69%
|
14.40
|
14.90
|
14.20
|
14.50
|
14.40
|
7.35
|
426,011
|
|
|
1/18/2016
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.00
|
14.40
|
14.33
|
7.30
|
641,629
|
|
|
1/15/2016
|
+0.40 / +2.76%
|
14.40
|
15.20
|
14.40
|
14.90
|
14.94
|
7.55
|
509,115
|
|
|
1/14/2016
|
+0.60 / +4.32%
|
13.70
|
14.90
|
13.70
|
14.50
|
14.45
|
7.35
|
802,285
|
|
|
1/13/2016
|
-0.40 / -2.80%
|
14.30
|
14.50
|
13.90
|
13.90
|
14.17
|
7.04
|
189,120
|
|
|
1/12/2016
|
+0.50 / +3.62%
|
13.90
|
14.60
|
13.60
|
14.30
|
14.18
|
7.25
|
926,609
|
|
|
1/11/2016
|
+0.70 / +5.34%
|
13.00
|
13.90
|
13.00
|
13.80
|
13.72
|
6.99
|
614,452
|
|
|
1/8/2016
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.70
|
13.10
|
12.98
|
6.64
|
188,020
|
|
|
1/7/2016
|
0.00 / 0.00%
|
13.10
|
13.50
|
12.90
|
13.20
|
13.08
|
6.69
|
334,140
|
|
|
1/6/2016
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.00
|
13.20
|
13.21
|
6.69
|
259,660
|
|
|
1/5/2016
|
+0.90 / +7.14%
|
12.40
|
13.60
|
12.40
|
13.50
|
12.60
|
6.84
|
1,905,593
|
|
|
1/4/2016
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.46
|
6.39
|
324,250
|
|
|
12/31/2015
|
-0.20 / -1.60%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.46
|
6.23
|
217,745
|
|
|
12/30/2015
|
+1.00 / +8.70%
|
11.50
|
12.50
|
11.20
|
12.50
|
12.04
|
6.34
|
1,116,958
|
|
|
12/29/2015
|
+0.20 / +1.77%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.56
|
5.83
|
375,255
|
|
|
12/28/2015
|
+0.40 / +3.67%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.09
|
5.73
|
461,245
|
|
|
12/25/2015
|
+0.10 / +0.93%
|
10.70
|
11.30
|
10.70
|
10.90
|
11.10
|
5.52
|
1,310,200
|
|
|
12/24/2015
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.89
|
5.47
|
952,300
|
|
|
12/23/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.85
|
5.52
|
1,045,800
|
|
|
12/22/2015
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.00
|
5.52
|
84,850
|
|
|
12/21/2015
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.03
|
5.58
|
64,050
|
|
|
12/18/2015
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.15
|
5.68
|
75,060
|
|
|
12/17/2015
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.18
|
5.73
|
81,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|