|
|
Closing price on 10/24/2014
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
74,600 |
| Split-adjusted Price |
6.01 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.37
|
6.01
|
74,600
|
|
|
10/23/2014
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.52
|
6.01
|
124,100
|
|
|
10/22/2014
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.62
|
6.09
|
86,200
|
|
|
10/21/2014
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.51
|
6.05
|
83,200
|
|
|
10/20/2014
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.66
|
6.01
|
66,600
|
|
|
10/17/2014
|
+0.30 / +1.96%
|
15.50
|
15.60
|
15.10
|
15.60
|
15.33
|
6.05
|
149,500
|
|
|
10/16/2014
|
-0.60 / -3.77%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.52
|
5.93
|
347,100
|
|
|
10/15/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.86
|
6.17
|
166,100
|
|
|
10/14/2014
|
-0.40 / -2.45%
|
16.30
|
16.40
|
15.90
|
15.90
|
16.13
|
6.17
|
199,000
|
|
|
10/13/2014
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.09
|
6.32
|
176,300
|
|
|
10/10/2014
|
-0.30 / -1.83%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.20
|
6.24
|
246,210
|
|
|
10/9/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.37
|
6.36
|
198,800
|
|
|
10/8/2014
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.40
|
16.40
|
6.36
|
351,200
|
|
|
10/7/2014
|
-0.40 / -2.40%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.50
|
6.32
|
695,400
|
|
|
10/6/2014
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.66
|
6.48
|
210,700
|
|
|
10/3/2014
|
+0.20 / +1.21%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.72
|
6.48
|
480,600
|
|
|
10/2/2014
|
+0.40 / +2.48%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.40
|
6.40
|
438,800
|
|
|
10/1/2014
|
+0.40 / +2.55%
|
16.00
|
16.20
|
15.70
|
16.10
|
16.07
|
6.24
|
291,300
|
|
|
9/30/2014
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.73
|
6.09
|
174,440
|
|
|
9/29/2014
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.91
|
6.13
|
306,100
|
|
|
9/26/2014
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.11
|
6.21
|
184,700
|
|
|
9/25/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.98
|
6.28
|
251,200
|
|
|
9/24/2014
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.08
|
6.28
|
361,300
|
|
|
9/23/2014
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.21
|
6.24
|
442,900
|
|
|
9/22/2014
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.49
|
6.32
|
327,200
|
|
|
9/19/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.68
|
6.44
|
162,900
|
|
|
9/18/2014
|
+0.20 / +1.21%
|
16.50
|
17.10
|
16.40
|
16.70
|
16.81
|
6.48
|
1,303,200
|
|
|
9/17/2014
|
-0.20 / -1.20%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.65
|
6.40
|
629,300
|
|
|
9/16/2014
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.49
|
6.48
|
416,800
|
|
|
9/15/2014
|
-0.10 / -0.60%
|
16.80
|
17.10
|
16.70
|
16.70
|
16.86
|
6.48
|
554,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABS 
|
557,500
|
3.89
|
2.10%
|
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|