|
|
Closing price on 11/24/2015
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
293,800 |
| Split-adjusted Price |
5.68 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2015
|
-0.20 / -1.75%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.22
|
5.68
|
293,800
|
|
|
11/23/2015
|
+0.20 / +1.79%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.44
|
5.78
|
670,050
|
|
|
11/20/2015
|
+0.20 / +1.82%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.09
|
5.68
|
617,830
|
|
|
11/19/2015
|
+0.40 / +3.77%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.97
|
5.58
|
360,600
|
|
|
11/18/2015
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.66
|
5.37
|
215,530
|
|
|
11/17/2015
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.51
|
5.32
|
452,487
|
|
|
11/16/2015
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.44
|
5.32
|
226,610
|
|
|
11/13/2015
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.69
|
5.42
|
255,525
|
|
|
11/12/2015
|
-0.30 / -2.75%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.68
|
5.37
|
229,400
|
|
|
11/11/2015
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.01
|
5.52
|
258,305
|
|
|
11/10/2015
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.19
|
5.68
|
333,445
|
|
|
11/9/2015
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.31
|
5.73
|
507,135
|
|
|
11/6/2015
|
+0.20 / +1.83%
|
10.70
|
11.40
|
10.70
|
11.10
|
11.12
|
5.63
|
515,050
|
|
|
11/5/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.92
|
5.52
|
411,251
|
|
|
11/4/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.16
|
5.58
|
342,700
|
|
|
11/3/2015
|
-0.40 / -3.42%
|
11.50
|
11.60
|
11.10
|
11.30
|
11.30
|
5.73
|
409,460
|
|
|
11/2/2015
|
+0.40 / +3.54%
|
12.20
|
12.20
|
11.50
|
11.70
|
11.79
|
5.93
|
839,730
|
|
|
10/30/2015
|
+1.00 / +9.71%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.13
|
5.73
|
827,530
|
|
|
10/29/2015
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.24
|
5.22
|
121,550
|
|
|
10/28/2015
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
5.17
|
30,000
|
|
|
10/27/2015
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.13
|
5.12
|
97,400
|
|
|
10/26/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
5.27
|
74,300
|
|
|
10/23/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.39
|
5.27
|
134,800
|
|
|
10/22/2015
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.19
|
5.27
|
78,480
|
|
|
10/21/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.23
|
5.22
|
103,000
|
|
|
10/20/2015
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.24
|
5.22
|
62,600
|
|
|
10/19/2015
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
5.27
|
143,000
|
|
|
10/16/2015
|
-0.40 / -3.77%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.41
|
5.17
|
538,710
|
|
|
10/15/2015
|
-0.20 / -1.85%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.70
|
5.37
|
80,710
|
|
|
10/14/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.76
|
5.47
|
182,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|