|
|
Closing price on 11/10/2011
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
132,100 |
| Split-adjusted Price |
3.33 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2011
|
-0.50 / -3.33%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.61
|
3.33
|
132,100
|
|
|
11/9/2011
|
-0.50 / -3.23%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.15
|
3.45
|
183,800
|
|
|
11/8/2011
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.26
|
3.56
|
172,400
|
|
|
11/7/2011
|
-0.20 / -1.30%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.34
|
3.49
|
137,200
|
|
|
11/4/2011
|
-0.10 / -0.65%
|
15.60
|
16.00
|
15.40
|
15.40
|
15.54
|
3.54
|
104,700
|
|
|
11/3/2011
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.45
|
3.56
|
97,200
|
|
|
11/2/2011
|
-0.40 / -2.53%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.36
|
3.54
|
123,300
|
|
|
11/1/2011
|
-0.80 / -4.82%
|
15.70
|
16.40
|
15.70
|
15.80
|
15.93
|
3.63
|
283,500
|
|
|
10/31/2011
|
+0.10 / +0.61%
|
16.60
|
17.40
|
16.20
|
16.60
|
16.80
|
3.82
|
234,400
|
|
|
10/28/2011
|
+0.90 / +5.77%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.27
|
3.79
|
348,000
|
|
|
10/27/2011
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.46
|
3.59
|
58,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|