|
|
Closing price on 11/28/2017
|
|
| Open |
32.25 |
| High |
32.60 |
| Low |
31.70 |
| Volume |
1,024,090 |
| Split-adjusted Price |
17.65 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
-0.40 / -1.24%
|
32.25
|
32.60
|
31.70
|
31.80
|
32.14
|
17.65
|
1,024,090
|
|
|
11/27/2017
|
+0.85 / +2.71%
|
31.50
|
32.40
|
31.40
|
32.20
|
31.93
|
17.87
|
1,795,980
|
|
|
11/24/2017
|
+0.15 / +0.48%
|
30.80
|
31.45
|
30.70
|
31.35
|
31.07
|
17.40
|
1,431,770
|
|
|
11/23/2017
|
+0.25 / +0.81%
|
30.85
|
31.25
|
30.55
|
31.20
|
30.93
|
17.32
|
1,656,670
|
|
|
11/22/2017
|
-0.45 / -1.43%
|
31.40
|
31.45
|
30.95
|
30.95
|
31.12
|
17.18
|
1,013,460
|
|
|
11/21/2017
|
+0.10 / +0.32%
|
31.05
|
31.70
|
30.60
|
31.40
|
31.13
|
17.43
|
2,491,190
|
|
|
11/20/2017
|
+0.90 / +2.96%
|
30.60
|
31.60
|
29.60
|
31.30
|
30.71
|
17.37
|
2,509,610
|
|
|
11/17/2017
|
-0.60 / -1.94%
|
31.00
|
31.10
|
30.30
|
30.40
|
30.68
|
16.87
|
1,533,160
|
|
|
11/16/2017
|
0.00 / 0.00%
|
30.40
|
31.40
|
30.40
|
31.00
|
30.97
|
17.21
|
1,639,080
|
|
|
11/15/2017
|
+1.25 / +4.20%
|
30.40
|
31.15
|
30.20
|
31.00
|
30.78
|
17.21
|
1,886,210
|
|
|
11/14/2017
|
+1.65 / +5.87%
|
28.60
|
30.05
|
28.35
|
29.75
|
29.13
|
16.51
|
2,434,890
|
|
|
11/13/2017
|
-2.10 / -6.95%
|
30.00
|
30.10
|
28.10
|
28.10
|
29.01
|
15.60
|
2,605,710
|
|
|
11/10/2017
|
+0.15 / +0.50%
|
30.00
|
30.40
|
29.95
|
30.20
|
30.17
|
16.76
|
612,700
|
|
|
11/9/2017
|
+0.05 / +0.17%
|
30.05
|
30.40
|
29.60
|
30.05
|
29.99
|
16.68
|
1,314,080
|
|
|
11/8/2017
|
-0.90 / -2.91%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.35
|
16.65
|
1,409,750
|
|
|
11/7/2017
|
+0.10 / +0.32%
|
30.95
|
31.30
|
30.60
|
30.90
|
30.97
|
17.15
|
1,130,560
|
|
|
11/6/2017
|
+0.30 / +0.98%
|
30.80
|
30.90
|
30.35
|
30.80
|
30.66
|
17.10
|
598,340
|
|
|
11/3/2017
|
+0.50 / +1.67%
|
29.80
|
30.50
|
29.20
|
30.50
|
29.83
|
16.93
|
1,136,710
|
|
|
11/2/2017
|
-0.45 / -1.48%
|
30.45
|
31.30
|
29.60
|
30.00
|
30.36
|
16.65
|
1,156,740
|
|
|
11/1/2017
|
+0.15 / +0.50%
|
30.30
|
31.00
|
30.30
|
30.45
|
30.71
|
16.90
|
674,610
|
|
|
10/31/2017
|
-0.60 / -1.94%
|
30.85
|
31.40
|
29.10
|
30.30
|
30.23
|
16.82
|
1,574,730
|
|
|
10/30/2017
|
-1.90 / -5.79%
|
32.80
|
32.95
|
30.90
|
30.90
|
31.84
|
17.15
|
1,652,030
|
|
|
10/27/2017
|
-0.45 / -1.35%
|
33.25
|
33.40
|
32.30
|
32.80
|
32.73
|
18.21
|
1,381,140
|
|
|
10/26/2017
|
-0.60 / -1.77%
|
33.80
|
33.85
|
33.10
|
33.25
|
33.42
|
18.46
|
754,900
|
|
|
10/25/2017
|
+0.30 / +0.89%
|
33.55
|
33.90
|
33.55
|
33.85
|
33.75
|
18.79
|
355,630
|
|
|
10/24/2017
|
+0.25 / +0.75%
|
33.30
|
33.60
|
33.25
|
33.55
|
33.47
|
18.62
|
772,490
|
|
|
10/23/2017
|
-0.70 / -2.06%
|
34.00
|
34.00
|
33.20
|
33.30
|
33.57
|
18.48
|
1,615,830
|
|
|
10/20/2017
|
-0.65 / -1.88%
|
34.65
|
34.90
|
33.95
|
34.00
|
34.44
|
18.87
|
1,909,010
|
|
|
10/19/2017
|
-0.25 / -0.72%
|
35.00
|
35.20
|
34.65
|
34.65
|
34.90
|
19.23
|
1,012,990
|
|
|
10/18/2017
|
-0.35 / -0.99%
|
35.30
|
35.75
|
34.90
|
34.90
|
35.39
|
19.37
|
1,772,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|