|
|
Closing price on 10/16/2015
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.20 |
| Volume |
538,710 |
| Split-adjusted Price |
4.96 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
-0.40 / -3.77%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.41
|
4.96
|
538,710
|
|
|
10/15/2015
|
-0.20 / -1.85%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.70
|
5.16
|
80,710
|
|
|
10/14/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.76
|
5.26
|
182,200
|
|
|
10/13/2015
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
5.26
|
344,910
|
|
|
10/12/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.69
|
5.21
|
262,500
|
|
|
10/9/2015
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.72
|
5.21
|
238,710
|
|
|
10/8/2015
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.68
|
5.16
|
268,102
|
|
|
10/7/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.81
|
5.26
|
315,300
|
|
|
10/6/2015
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.82
|
5.26
|
206,750
|
|
|
10/5/2015
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.56
|
5.21
|
248,100
|
|
|
10/2/2015
|
+0.30 / +2.94%
|
10.10
|
10.70
|
10.10
|
10.50
|
10.43
|
5.11
|
231,800
|
|
|
10/1/2015
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.33
|
4.96
|
86,800
|
|
|
9/30/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.34
|
5.01
|
74,519
|
|
|
9/29/2015
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.44
|
5.01
|
146,600
|
|
|
9/28/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.89
|
5.16
|
90,906
|
|
|
9/25/2015
|
+0.50 / +3.91%
|
13.00
|
13.60
|
13.00
|
13.30
|
13.42
|
5.16
|
462,000
|
|
|
9/24/2015
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.54
|
4.96
|
285,000
|
|
|
9/23/2015
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.35
|
4.77
|
146,410
|
|
|
9/22/2015
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.27
|
4.81
|
47,800
|
|
|
9/21/2015
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.36
|
4.77
|
72,900
|
|
|
9/18/2015
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.37
|
4.81
|
64,500
|
|
|
9/17/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
4.77
|
328,700
|
|
|
9/16/2015
|
+0.20 / +1.65%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.48
|
4.77
|
358,800
|
|
|
9/15/2015
|
-0.20 / -1.63%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.20
|
4.69
|
87,000
|
|
|
9/14/2015
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.31
|
4.77
|
368,700
|
|
|
9/11/2015
|
+0.30 / +2.50%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.27
|
4.77
|
550,200
|
|
|
9/10/2015
|
-0.20 / -1.64%
|
11.00
|
12.20
|
11.00
|
12.00
|
12.07
|
4.65
|
69,500
|
|
|
9/9/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
4.73
|
104,000
|
|
|
9/8/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.27
|
4.73
|
157,800
|
|
|
9/7/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
4.77
|
307,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:00:01 AM
|
|
|
|
|