|
|
Closing price on 10/18/2012
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
476,900 |
| Split-adjusted Price |
3.77 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2012
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.84
|
3.77
|
476,900
|
|
|
10/17/2012
|
-0.70 / -4.79%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.16
|
3.82
|
384,400
|
|
|
10/16/2012
|
+0.70 / +5.04%
|
14.00
|
14.60
|
13.90
|
14.60
|
14.30
|
4.02
|
523,100
|
|
|
10/15/2012
|
-0.60 / -4.14%
|
14.40
|
14.60
|
13.90
|
13.90
|
14.30
|
3.82
|
746,400
|
|
|
10/12/2012
|
+0.30 / +2.11%
|
13.50
|
14.70
|
13.50
|
14.50
|
14.47
|
3.99
|
698,500
|
|
|
10/11/2012
|
+0.70 / +5.19%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.13
|
3.91
|
631,000
|
|
|
10/10/2012
|
+0.40 / +3.05%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.23
|
3.71
|
165,800
|
|
|
10/9/2012
|
-0.20 / -1.50%
|
13.10
|
13.40
|
12.90
|
13.10
|
13.21
|
3.60
|
106,600
|
|
|
10/8/2012
|
+0.40 / +3.10%
|
12.80
|
13.40
|
12.80
|
13.30
|
13.10
|
3.66
|
206,900
|
|
|
10/5/2012
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.72
|
3.55
|
81,100
|
|
|
10/4/2012
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.66
|
3.49
|
21,200
|
|
|
10/3/2012
|
+0.20 / +1.60%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.77
|
3.49
|
65,600
|
|
|
10/2/2012
|
-0.20 / -1.57%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.58
|
3.44
|
86,700
|
|
|
10/1/2012
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.65
|
3.49
|
145,600
|
|
|
9/28/2012
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.87
|
3.55
|
26,700
|
|
|
9/27/2012
|
-0.30 / -2.29%
|
12.20
|
13.10
|
12.20
|
12.80
|
12.82
|
3.52
|
86,700
|
|
|
9/26/2012
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
3.60
|
97,000
|
|
|
9/25/2012
|
+0.30 / +2.34%
|
13.00
|
13.10
|
12.80
|
13.10
|
12.86
|
3.60
|
69,400
|
|
|
9/24/2012
|
-0.50 / -3.76%
|
13.40
|
13.40
|
12.70
|
12.80
|
12.92
|
3.52
|
78,700
|
|
|
9/21/2012
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.20
|
3.66
|
85,600
|
|
|
9/20/2012
|
-0.20 / -1.50%
|
13.20
|
13.30
|
12.70
|
13.10
|
12.85
|
3.60
|
119,900
|
|
|
9/19/2012
|
+0.50 / +3.91%
|
12.70
|
13.40
|
12.40
|
13.30
|
12.81
|
3.66
|
154,000
|
|
|
9/18/2012
|
-0.70 / -5.19%
|
13.20
|
13.60
|
12.80
|
12.80
|
13.03
|
3.52
|
154,400
|
|
|
9/17/2012
|
-0.40 / -2.88%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.74
|
3.71
|
180,000
|
|
|
9/14/2012
|
+0.50 / +3.73%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.89
|
3.82
|
308,600
|
|
|
9/13/2012
|
+0.40 / +3.08%
|
13.10
|
13.40
|
12.80
|
13.40
|
13.12
|
3.69
|
101,800
|
|
|
9/12/2012
|
+0.20 / +1.56%
|
13.20
|
13.40
|
12.80
|
13.00
|
13.05
|
3.58
|
92,900
|
|
|
9/11/2012
|
-0.10 / -0.78%
|
12.20
|
13.10
|
12.20
|
12.80
|
12.78
|
3.52
|
86,500
|
|
|
9/10/2012
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.60
|
12.90
|
12.73
|
3.55
|
361,600
|
|
|
9/7/2012
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.20
|
13.50
|
13.47
|
3.71
|
176,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|