|
|
Closing price on 10/14/2014
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
199,000 |
| Split-adjusted Price |
6.42 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2014
|
-0.40 / -2.45%
|
16.30
|
16.40
|
15.90
|
15.90
|
16.13
|
6.42
|
199,000
|
|
|
10/13/2014
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.09
|
6.58
|
176,300
|
|
|
10/10/2014
|
-0.30 / -1.83%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.20
|
6.50
|
246,210
|
|
|
10/9/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.37
|
6.62
|
198,800
|
|
|
10/8/2014
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.40
|
16.40
|
6.62
|
351,200
|
|
|
10/7/2014
|
-0.40 / -2.40%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.50
|
6.58
|
695,400
|
|
|
10/6/2014
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.66
|
6.75
|
210,700
|
|
|
10/3/2014
|
+0.20 / +1.21%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.72
|
6.75
|
480,600
|
|
|
10/2/2014
|
+0.40 / +2.48%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.40
|
6.66
|
438,800
|
|
|
10/1/2014
|
+0.40 / +2.55%
|
16.00
|
16.20
|
15.70
|
16.10
|
16.07
|
6.50
|
291,300
|
|
|
9/30/2014
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.73
|
6.34
|
174,440
|
|
|
9/29/2014
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.91
|
6.38
|
306,100
|
|
|
9/26/2014
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.11
|
6.46
|
184,700
|
|
|
9/25/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.98
|
6.54
|
251,200
|
|
|
9/24/2014
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.08
|
6.54
|
361,300
|
|
|
9/23/2014
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.21
|
6.50
|
442,900
|
|
|
9/22/2014
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.49
|
6.58
|
327,200
|
|
|
9/19/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.68
|
6.71
|
162,900
|
|
|
9/18/2014
|
+0.20 / +1.21%
|
16.50
|
17.10
|
16.40
|
16.70
|
16.81
|
6.75
|
1,303,200
|
|
|
9/17/2014
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.65
|
6.66
|
629,300
|
|
|
9/16/2014
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.49
|
6.75
|
416,800
|
|
|
9/15/2014
|
-0.10 / -0.60%
|
16.80
|
17.10
|
16.70
|
16.70
|
16.86
|
6.75
|
554,700
|
|
|
9/12/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.67
|
6.79
|
555,300
|
|
|
9/11/2014
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.82
|
6.75
|
794,500
|
|
|
9/10/2014
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.67
|
6.79
|
368,400
|
|
|
9/9/2014
|
-0.70 / -4.02%
|
17.40
|
17.50
|
16.40
|
16.70
|
16.90
|
6.75
|
784,540
|
|
|
9/8/2014
|
+0.70 / +4.19%
|
16.80
|
17.50
|
16.70
|
17.40
|
17.21
|
7.03
|
1,728,570
|
|
|
9/5/2014
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.63
|
6.75
|
365,100
|
|
|
9/4/2014
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.69
|
6.71
|
429,106
|
|
|
9/3/2014
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.85
|
6.83
|
745,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|