|
|
Closing price on 10/29/2013
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
347,600 |
| Split-adjusted Price |
4.65 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2013
|
+0.30 / +1.94%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.56
|
4.65
|
347,600
|
|
|
10/28/2013
|
-0.70 / -4.32%
|
16.10
|
16.30
|
15.50
|
15.50
|
15.78
|
4.56
|
726,600
|
|
|
10/25/2013
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
4.77
|
361,300
|
|
|
10/24/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.00
|
16.50
|
16.25
|
4.85
|
684,600
|
|
|
10/23/2013
|
+0.40 / +2.48%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.52
|
4.85
|
762,000
|
|
|
10/22/2013
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.06
|
4.74
|
728,500
|
|
|
10/21/2013
|
-0.20 / -1.21%
|
16.60
|
16.90
|
16.30
|
16.30
|
16.54
|
4.79
|
710,200
|
|
|
10/18/2013
|
+0.40 / +2.48%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.47
|
4.85
|
966,800
|
|
|
10/17/2013
|
+0.40 / +2.55%
|
15.70
|
16.30
|
15.70
|
16.10
|
16.11
|
4.74
|
976,300
|
|
|
10/16/2013
|
+0.10 / +0.64%
|
15.50
|
16.10
|
15.40
|
15.70
|
15.83
|
4.62
|
427,500
|
|
|
10/15/2013
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.51
|
4.59
|
470,500
|
|
|
10/14/2013
|
-0.40 / -2.56%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.33
|
4.47
|
393,500
|
|
|
10/11/2013
|
-0.10 / -0.64%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.70
|
4.59
|
399,100
|
|
|
10/10/2013
|
+0.50 / +3.29%
|
15.10
|
16.20
|
15.10
|
15.70
|
15.81
|
4.62
|
1,514,300
|
|
|
10/9/2013
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.20
|
4.47
|
717,600
|
|
|
10/8/2013
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.34
|
4.50
|
621,000
|
|
|
10/7/2013
|
+0.80 / +5.44%
|
14.70
|
15.70
|
14.70
|
15.50
|
15.20
|
4.56
|
918,800
|
|
|
10/4/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.61
|
4.32
|
407,900
|
|
|
10/3/2013
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.56
|
4.32
|
918,800
|
|
|
10/2/2013
|
+0.40 / +2.82%
|
14.20
|
14.80
|
14.20
|
14.60
|
14.54
|
4.29
|
1,044,300
|
|
|
10/1/2013
|
+0.60 / +4.41%
|
13.60
|
14.30
|
13.60
|
14.20
|
14.02
|
4.18
|
1,124,400
|
|
|
9/30/2013
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
4.00
|
239,200
|
|
|
9/27/2013
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.62
|
3.97
|
396,700
|
|
|
9/26/2013
|
+0.30 / +2.24%
|
13.40
|
13.80
|
13.30
|
13.70
|
13.63
|
4.03
|
695,200
|
|
|
9/25/2013
|
+0.20 / +1.52%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.27
|
3.94
|
428,700
|
|
|
9/24/2013
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.06
|
3.88
|
200,200
|
|
|
9/23/2013
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.96
|
3.85
|
222,800
|
|
|
9/20/2013
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.91
|
3.82
|
89,900
|
|
|
9/19/2013
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
3.82
|
120,100
|
|
|
9/18/2013
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.97
|
3.79
|
270,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|