|
|
Closing price on 11/21/2012
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
130,000 |
| Split-adjusted Price |
3.41 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2012
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.42
|
3.41
|
130,000
|
|
|
11/20/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.49
|
3.44
|
311,700
|
|
|
11/19/2012
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.51
|
3.44
|
69,300
|
|
|
11/16/2012
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.52
|
3.47
|
81,800
|
|
|
11/15/2012
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.55
|
3.44
|
241,000
|
|
|
11/14/2012
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.70
|
3.47
|
238,800
|
|
|
11/13/2012
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.89
|
3.49
|
93,800
|
|
|
11/12/2012
|
+0.50 / +4.00%
|
12.70
|
13.10
|
12.60
|
13.00
|
12.84
|
3.58
|
541,000
|
|
|
11/9/2012
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.48
|
3.44
|
412,300
|
|
|
11/8/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.38
|
3.47
|
189,500
|
|
|
11/7/2012
|
+0.30 / +2.44%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.61
|
3.47
|
79,900
|
|
|
11/6/2012
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.32
|
3.38
|
270,000
|
|
|
11/5/2012
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.29
|
3.38
|
66,500
|
|
|
11/2/2012
|
-0.60 / -4.69%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.32
|
3.36
|
522,100
|
|
|
11/1/2012
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.82
|
3.52
|
138,500
|
|
|
10/31/2012
|
-0.20 / -1.56%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.54
|
3.47
|
223,700
|
|
|
10/30/2012
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.76
|
3.52
|
250,100
|
|
|
10/29/2012
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.93
|
3.55
|
86,500
|
|
|
10/26/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.93
|
3.55
|
279,200
|
|
|
10/25/2012
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.97
|
3.55
|
272,500
|
|
|
10/24/2012
|
-0.30 / -2.24%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.18
|
3.60
|
137,600
|
|
|
10/23/2012
|
+0.60 / +4.69%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.05
|
3.69
|
332,300
|
|
|
10/22/2012
|
-0.50 / -3.76%
|
13.20
|
13.30
|
12.70
|
12.80
|
12.87
|
3.52
|
538,600
|
|
|
10/19/2012
|
-0.40 / -2.92%
|
13.50
|
13.60
|
13.00
|
13.30
|
13.46
|
3.66
|
550,000
|
|
|
10/18/2012
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.84
|
3.77
|
476,900
|
|
|
10/17/2012
|
-0.70 / -4.79%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.16
|
3.82
|
384,400
|
|
|
10/16/2012
|
+0.70 / +5.04%
|
14.00
|
14.60
|
13.90
|
14.60
|
14.30
|
4.02
|
523,100
|
|
|
10/15/2012
|
-0.60 / -4.14%
|
14.40
|
14.60
|
13.90
|
13.90
|
14.30
|
3.82
|
746,400
|
|
|
10/12/2012
|
+0.30 / +2.11%
|
13.50
|
14.70
|
13.50
|
14.50
|
14.47
|
3.99
|
698,500
|
|
|
10/11/2012
|
+0.70 / +5.19%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.13
|
3.91
|
631,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|