|
|
Closing price on 1/6/2012
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
42,500 |
| Split-adjusted Price |
2.62 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2012
|
-0.20 / -1.72%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.36
|
2.62
|
42,500
|
|
|
1/5/2012
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.47
|
2.67
|
47,900
|
|
|
1/4/2012
|
+0.20 / +1.74%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.63
|
2.69
|
152,100
|
|
|
1/3/2012
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.48
|
2.64
|
61,100
|
|
|
12/30/2011
|
+0.40 / +3.67%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.29
|
2.60
|
57,200
|
|
|
12/29/2011
|
-0.30 / -2.68%
|
10.90
|
11.20
|
10.70
|
10.90
|
10.90
|
2.51
|
61,300
|
|
|
12/28/2011
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.92
|
2.57
|
144,500
|
|
|
12/27/2011
|
-0.30 / -2.78%
|
10.50
|
11.00
|
10.30
|
10.50
|
10.48
|
2.41
|
108,100
|
|
|
12/26/2011
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.88
|
2.48
|
57,100
|
|
|
12/23/2011
|
-0.20 / -1.75%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.05
|
2.57
|
115,000
|
|
|
12/22/2011
|
-0.60 / -5.00%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.58
|
2.62
|
151,200
|
|
|
12/21/2011
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.94
|
2.76
|
85,000
|
|
|
12/20/2011
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.94
|
2.73
|
201,400
|
|
|
12/19/2011
|
-0.20 / -1.60%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.43
|
2.83
|
139,200
|
|
|
12/16/2011
|
+0.50 / +4.17%
|
12.20
|
12.60
|
12.10
|
12.50
|
12.38
|
2.87
|
110,100
|
|
|
12/15/2011
|
-0.50 / -4.00%
|
12.30
|
12.30
|
11.70
|
12.00
|
11.91
|
2.76
|
213,900
|
|
|
12/14/2011
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.41
|
2.87
|
193,000
|
|
|
12/13/2011
|
-0.50 / -3.79%
|
13.20
|
13.40
|
12.70
|
12.70
|
12.94
|
2.92
|
160,100
|
|
|
12/12/2011
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.10
|
13.20
|
13.21
|
3.03
|
67,900
|
|
|
12/9/2011
|
-0.30 / -2.17%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.54
|
3.10
|
79,300
|
|
|
12/8/2011
|
-0.20 / -1.43%
|
13.70
|
14.10
|
13.60
|
13.80
|
13.89
|
3.17
|
65,800
|
|
|
12/7/2011
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.70
|
14.00
|
13.99
|
3.22
|
144,200
|
|
|
12/6/2011
|
-0.30 / -2.11%
|
14.30
|
14.40
|
13.90
|
13.90
|
14.13
|
3.19
|
167,900
|
|
|
12/5/2011
|
+0.70 / +5.19%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.09
|
3.26
|
222,900
|
|
|
12/2/2011
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.70
|
13.50
|
13.33
|
3.10
|
153,000
|
|
|
12/1/2011
|
+0.10 / +0.75%
|
13.70
|
13.80
|
13.40
|
13.50
|
13.56
|
3.10
|
106,100
|
|
|
11/30/2011
|
-0.20 / -1.47%
|
13.70
|
13.80
|
13.30
|
13.40
|
13.46
|
3.08
|
60,200
|
|
|
11/29/2011
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.68
|
3.13
|
92,100
|
|
|
11/28/2011
|
+0.20 / +1.50%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.73
|
3.10
|
125,400
|
|
|
11/25/2011
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.25
|
3.06
|
104,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|