|
|
Closing price on 12/1/2014
|
|
| Open |
17.70 |
| High |
18.40 |
| Low |
17.40 |
| Volume |
1,892,600 |
| Split-adjusted Price |
7.15 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2014
|
0.00 / 0.00%
|
17.70
|
18.40
|
17.40
|
17.70
|
17.97
|
7.15
|
1,892,600
|
|
|
11/28/2014
|
+1.00 / +5.99%
|
16.80
|
18.00
|
16.80
|
17.70
|
17.42
|
7.15
|
3,639,056
|
|
|
11/27/2014
|
+0.50 / +3.09%
|
16.20
|
16.70
|
16.00
|
16.70
|
16.30
|
6.75
|
745,800
|
|
|
11/26/2014
|
-0.30 / -1.82%
|
16.40
|
17.10
|
16.20
|
16.20
|
16.73
|
6.54
|
2,236,000
|
|
|
11/25/2014
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.50
|
16.38
|
6.66
|
314,920
|
|
|
11/24/2014
|
+0.20 / +1.23%
|
16.50
|
16.70
|
16.20
|
16.50
|
16.38
|
6.66
|
786,700
|
|
|
11/21/2014
|
+0.30 / +1.88%
|
15.90
|
17.10
|
15.90
|
16.30
|
16.56
|
6.58
|
3,252,370
|
|
|
11/20/2014
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.80
|
6.46
|
450,500
|
|
|
11/19/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.78
|
6.42
|
314,600
|
|
|
11/18/2014
|
+0.20 / +1.27%
|
15.80
|
16.30
|
15.50
|
16.00
|
15.88
|
6.46
|
1,850,900
|
|
|
11/17/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.83
|
6.38
|
224,400
|
|
|
11/14/2014
|
-0.30 / -1.86%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.86
|
6.38
|
177,400
|
|
|
11/13/2014
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.08
|
6.50
|
184,500
|
|
|
11/12/2014
|
+0.30 / +1.90%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.99
|
6.50
|
180,000
|
|
|
11/11/2014
|
-0.40 / -2.47%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.13
|
6.38
|
416,500
|
|
|
11/10/2014
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.20
|
16.20
|
16.36
|
6.54
|
299,700
|
|
|
11/7/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.05
|
6.54
|
120,000
|
|
|
11/6/2014
|
+0.60 / +3.85%
|
15.70
|
16.50
|
15.70
|
16.20
|
16.04
|
6.54
|
685,600
|
|
|
11/5/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.52
|
6.30
|
113,000
|
|
|
11/4/2014
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.73
|
6.30
|
50,600
|
|
|
11/3/2014
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.75
|
6.38
|
188,100
|
|
|
10/31/2014
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.50
|
6.30
|
182,500
|
|
|
10/30/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.34
|
6.22
|
114,400
|
|
|
10/29/2014
|
+0.40 / +2.65%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.26
|
6.26
|
109,200
|
|
|
10/28/2014
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.05
|
6.10
|
111,300
|
|
|
10/27/2014
|
-0.30 / -1.94%
|
15.30
|
15.40
|
14.90
|
15.20
|
15.14
|
6.14
|
85,400
|
|
|
10/24/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.37
|
6.26
|
74,600
|
|
|
10/23/2014
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.52
|
6.26
|
124,100
|
|
|
10/22/2014
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.62
|
6.34
|
86,200
|
|
|
10/21/2014
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.51
|
6.30
|
83,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|