|
Closing price on 1/29/2013
|
|
| Open |
14.30 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
648,400 |
| Split-adjusted Price |
4.04 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
+0.50 / +3.52%
|
14.30
|
14.80
|
14.20
|
14.70
|
14.48
|
4.04
|
648,400
|
|
|
1/28/2013
|
+0.10 / +0.71%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.42
|
3.91
|
676,000
|
|
|
1/25/2013
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.12
|
3.88
|
303,800
|
|
|
1/24/2013
|
+0.40 / +2.94%
|
13.80
|
14.10
|
13.60
|
14.00
|
13.85
|
3.85
|
162,300
|
|
|
1/23/2013
|
-0.10 / -0.73%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.65
|
3.74
|
219,500
|
|
|
1/22/2013
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.90
|
3.77
|
378,400
|
|
|
1/21/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.21
|
3.91
|
300,500
|
|
|
1/18/2013
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.30
|
3.91
|
577,200
|
|
|
1/17/2013
|
-0.20 / -1.35%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.69
|
4.02
|
477,900
|
|
|
1/16/2013
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.60
|
14.80
|
14.92
|
4.07
|
884,200
|
|
|
1/15/2013
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.68
|
4.07
|
486,900
|
|
|
1/14/2013
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.49
|
3.99
|
330,500
|
|
|
1/11/2013
|
-0.10 / -0.68%
|
15.00
|
15.30
|
14.70
|
14.70
|
15.01
|
4.04
|
451,600
|
|
|
1/10/2013
|
+0.40 / +2.78%
|
14.30
|
15.00
|
14.20
|
14.80
|
14.55
|
4.07
|
472,700
|
|
|
1/9/2013
|
+0.20 / +1.41%
|
14.20
|
15.10
|
14.10
|
14.40
|
14.69
|
3.96
|
1,361,600
|
|
|
1/8/2013
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.19
|
3.91
|
468,900
|
|
|
1/7/2013
|
-0.10 / -0.70%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.32
|
3.91
|
748,000
|
|
|
1/4/2013
|
+0.20 / +1.42%
|
14.00
|
14.50
|
13.90
|
14.30
|
14.25
|
3.93
|
478,300
|
|
|
1/3/2013
|
-0.40 / -2.76%
|
14.60
|
14.60
|
13.90
|
14.10
|
14.14
|
3.88
|
766,100
|
|
|
1/2/2013
|
+0.60 / +4.32%
|
13.90
|
14.70
|
13.90
|
14.50
|
14.38
|
3.99
|
774,100
|
|
|
12/28/2012
|
+0.30 / +2.21%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.63
|
3.82
|
387,700
|
|
|
12/27/2012
|
-0.10 / -0.73%
|
13.60
|
13.90
|
13.40
|
13.60
|
13.68
|
3.74
|
744,100
|
|
|
12/26/2012
|
+0.40 / +3.01%
|
13.40
|
13.70
|
13.20
|
13.70
|
13.47
|
3.77
|
364,800
|
|
|
12/25/2012
|
-0.40 / -2.92%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.37
|
3.66
|
273,800
|
|
|
12/24/2012
|
+0.60 / +4.58%
|
13.10
|
14.00
|
13.10
|
13.70
|
13.59
|
3.77
|
461,900
|
|
|
12/21/2012
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.90
|
13.10
|
13.09
|
3.60
|
106,900
|
|
|
12/20/2012
|
-0.20 / -1.50%
|
13.40
|
13.50
|
13.00
|
13.10
|
13.13
|
3.60
|
272,300
|
|
|
12/19/2012
|
+0.20 / +1.53%
|
13.30
|
13.50
|
13.00
|
13.30
|
13.18
|
3.66
|
347,800
|
|
|
12/18/2012
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.19
|
3.60
|
403,100
|
|
|
12/17/2012
|
-0.20 / -1.48%
|
13.00
|
13.70
|
12.60
|
13.30
|
13.43
|
3.66
|
246,800
|
|
|