|
|
Closing price on 11/4/2015
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
342,700 |
| Split-adjusted Price |
5.58 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/13/2015
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
5.47
|
344,910
|
|
|
10/12/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.69
|
5.42
|
262,500
|
|
|
10/9/2015
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.72
|
5.42
|
238,710
|
|
|
10/8/2015
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.68
|
5.37
|
268,102
|
|
|
10/7/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.81
|
5.47
|
315,300
|
|
|
10/6/2015
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.82
|
5.47
|
206,750
|
|
|
10/5/2015
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.56
|
5.42
|
248,100
|
|
|
10/2/2015
|
+0.30 / +2.94%
|
10.10
|
10.70
|
10.10
|
10.50
|
10.43
|
5.32
|
231,800
|
|
|
10/1/2015
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.33
|
5.17
|
86,800
|
|
|
9/30/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.34
|
5.22
|
74,519
|
|
|
9/29/2015
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.44
|
5.22
|
146,600
|
|
|
9/28/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.89
|
5.37
|
90,906
|
|
|
9/25/2015
|
+0.50 / +3.91%
|
13.00
|
13.60
|
13.00
|
13.30
|
13.42
|
5.37
|
462,000
|
|
|
9/24/2015
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.54
|
5.17
|
285,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|