|
|
Closing price on 10/26/2011
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
75,300 |
| Split-adjusted Price |
3.54 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2011
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.36
|
3.54
|
75,300
|
|
|
10/25/2011
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.41
|
3.52
|
116,800
|
|
|
10/24/2011
|
-0.20 / -1.28%
|
15.80
|
16.00
|
15.40
|
15.40
|
15.65
|
3.54
|
102,600
|
|
|
10/21/2011
|
+0.60 / +4.00%
|
15.10
|
15.70
|
15.00
|
15.60
|
15.44
|
3.59
|
143,400
|
|
|
10/20/2011
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.13
|
3.45
|
71,200
|
|
|
10/19/2011
|
+0.10 / +0.67%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.14
|
3.47
|
109,500
|
|
|
10/18/2011
|
-0.30 / -1.96%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.03
|
3.45
|
85,600
|
|
|
10/17/2011
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.29
|
3.52
|
92,600
|
|
|
10/14/2011
|
+0.20 / +1.29%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.59
|
3.61
|
136,800
|
|
|
10/13/2011
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.56
|
3.56
|
101,300
|
|
|
10/12/2011
|
-0.70 / -4.29%
|
16.40
|
16.40
|
15.40
|
15.60
|
15.54
|
3.59
|
356,500
|
|
|
10/11/2011
|
+0.10 / +0.62%
|
16.50
|
16.70
|
16.20
|
16.30
|
16.38
|
3.75
|
121,700
|
|
|
10/10/2011
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
3.72
|
191,200
|
|
|
10/7/2011
|
-0.50 / -2.98%
|
16.40
|
17.00
|
16.30
|
16.30
|
16.50
|
3.75
|
163,200
|
|
|
10/6/2011
|
+0.50 / +3.07%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.84
|
3.86
|
195,500
|
|
|
10/5/2011
|
-0.10 / -0.61%
|
16.60
|
16.80
|
16.20
|
16.30
|
16.40
|
3.75
|
220,200
|
|
|
10/4/2011
|
+0.30 / +1.86%
|
15.80
|
16.50
|
15.80
|
16.40
|
16.20
|
3.77
|
180,100
|
|
|
10/3/2011
|
-0.60 / -3.59%
|
16.40
|
16.60
|
16.00
|
16.10
|
16.24
|
3.70
|
410,400
|
|
|
9/30/2011
|
-0.70 / -4.02%
|
17.50
|
17.50
|
16.60
|
16.70
|
16.88
|
3.84
|
203,300
|
|
|
9/29/2011
|
-0.90 / -4.92%
|
18.30
|
18.40
|
17.40
|
17.40
|
17.46
|
4.00
|
735,300
|
|
|
9/28/2011
|
-0.80 / -4.19%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.70
|
4.21
|
200,800
|
|
|
9/27/2011
|
+1.10 / +6.11%
|
19.20
|
19.20
|
18.40
|
19.10
|
19.10
|
4.39
|
1,517,900
|
|
|
9/26/2011
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.14
|
61,200
|
|
|
9/23/2011
|
+1.10 / +6.63%
|
16.50
|
17.70
|
15.90
|
17.70
|
16.92
|
4.07
|
1,198,900
|
|
|
9/22/2011
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.30
|
16.60
|
16.57
|
3.82
|
103,900
|
|
|
9/21/2011
|
+0.10 / +0.61%
|
16.70
|
16.80
|
16.20
|
16.50
|
16.52
|
3.79
|
95,600
|
|
|
9/20/2011
|
-0.10 / -0.61%
|
16.80
|
17.00
|
16.30
|
16.40
|
16.59
|
3.77
|
117,800
|
|
|
9/19/2011
|
+0.40 / +2.48%
|
16.30
|
16.70
|
16.00
|
16.50
|
16.49
|
3.79
|
203,500
|
|
|
9/16/2011
|
-0.30 / -1.83%
|
16.50
|
16.70
|
16.00
|
16.10
|
16.28
|
3.70
|
278,600
|
|
|
9/15/2011
|
-0.10 / -0.61%
|
16.50
|
16.70
|
15.90
|
16.40
|
16.29
|
3.77
|
291,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|