|
Closing price on 11/20/2013
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
461,520 |
| Split-adjusted Price |
4.80 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2013
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.84
|
4.80
|
461,520
|
|
|
11/19/2013
|
+0.50 / +3.05%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.73
|
4.77
|
1,056,640
|
|
|
11/18/2013
|
+0.50 / +3.14%
|
16.10
|
16.60
|
16.10
|
16.40
|
16.43
|
4.63
|
938,900
|
|
|
11/15/2013
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.92
|
4.49
|
211,500
|
|
|
11/14/2013
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.87
|
4.46
|
286,300
|
|
|
11/13/2013
|
-0.10 / -0.63%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.91
|
4.49
|
293,700
|
|
|
11/12/2013
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.16
|
4.52
|
363,700
|
|
|
11/11/2013
|
+0.50 / +3.14%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.18
|
4.63
|
531,000
|
|
|
11/8/2013
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.99
|
4.49
|
197,600
|
|
|
11/7/2013
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.09
|
4.52
|
636,100
|
|
|
11/6/2013
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.79
|
4.49
|
323,600
|
|
|
11/5/2013
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.76
|
4.46
|
455,400
|
|
|
11/4/2013
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.62
|
4.49
|
282,000
|
|
|
11/1/2013
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.55
|
4.38
|
291,100
|
|
|
10/31/2013
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.61
|
4.41
|
201,600
|
|
|
10/30/2013
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.67
|
4.41
|
246,000
|
|
|
10/29/2013
|
+0.30 / +1.94%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.56
|
4.46
|
347,600
|
|
|
10/28/2013
|
-0.70 / -4.32%
|
16.10
|
16.30
|
15.50
|
15.50
|
15.78
|
4.38
|
726,600
|
|
|
10/25/2013
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
4.58
|
361,300
|
|
|
10/24/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.00
|
16.50
|
16.25
|
4.66
|
684,600
|
|
|
10/23/2013
|
+0.40 / +2.48%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.52
|
4.66
|
762,000
|
|
|
10/22/2013
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.06
|
4.55
|
728,500
|
|
|
10/21/2013
|
-0.20 / -1.21%
|
16.60
|
16.90
|
16.30
|
16.30
|
16.54
|
4.60
|
710,200
|
|
|
10/18/2013
|
+0.40 / +2.48%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.47
|
4.66
|
966,800
|
|
|
10/17/2013
|
+0.40 / +2.55%
|
15.70
|
16.30
|
15.70
|
16.10
|
16.11
|
4.55
|
976,300
|
|
|
10/16/2013
|
+0.10 / +0.64%
|
15.50
|
16.10
|
15.40
|
15.70
|
15.83
|
4.43
|
427,500
|
|
|
10/15/2013
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.51
|
4.41
|
470,500
|
|
|
10/14/2013
|
-0.40 / -2.56%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.33
|
4.29
|
393,500
|
|
|
10/11/2013
|
-0.10 / -0.64%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.70
|
4.41
|
399,100
|
|
|
10/10/2013
|
+0.50 / +3.29%
|
15.10
|
16.20
|
15.10
|
15.70
|
15.81
|
4.43
|
1,514,300
|
|
|