|
Closing price on 12/16/2011
|
|
Open |
12.20 |
High |
12.60 |
Low |
12.10 |
Volume |
110,100 |
Split-adjusted Price |
2.87 |
|
|
AAA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2011
|
+0.50 / +4.17%
|
12.20
|
12.60
|
12.10
|
12.50
|
12.38
|
2.87
|
110,100
|
|
12/15/2011
|
-0.50 / -4.00%
|
12.30
|
12.30
|
11.70
|
12.00
|
11.91
|
2.76
|
213,900
|
|
12/14/2011
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.41
|
2.87
|
193,000
|
|
12/13/2011
|
-0.50 / -3.79%
|
13.20
|
13.40
|
12.70
|
12.70
|
12.94
|
2.92
|
160,100
|
|
12/12/2011
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.10
|
13.20
|
13.21
|
3.03
|
67,900
|
|
12/9/2011
|
-0.30 / -2.17%
|
13.70
|
13.90
|
13.50
|
13.50
|
13.54
|
3.10
|
79,300
|
|
12/8/2011
|
-0.20 / -1.43%
|
13.70
|
14.10
|
13.60
|
13.80
|
13.89
|
3.17
|
65,800
|
|
12/7/2011
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.70
|
14.00
|
13.99
|
3.22
|
144,200
|
|
12/6/2011
|
-0.30 / -2.11%
|
14.30
|
14.40
|
13.90
|
13.90
|
14.13
|
3.19
|
167,900
|
|
12/5/2011
|
+0.70 / +5.19%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.09
|
3.26
|
222,900
|
|
12/2/2011
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.70
|
13.50
|
13.33
|
3.10
|
153,000
|
|
12/1/2011
|
+0.10 / +0.75%
|
13.70
|
13.80
|
13.40
|
13.50
|
13.56
|
3.10
|
106,100
|
|
11/30/2011
|
-0.20 / -1.47%
|
13.70
|
13.80
|
13.30
|
13.40
|
13.46
|
3.08
|
60,200
|
|
11/29/2011
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.68
|
3.13
|
92,100
|
|
11/28/2011
|
+0.20 / +1.50%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.73
|
3.10
|
125,400
|
|
11/25/2011
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.25
|
3.06
|
104,500
|
|
11/24/2011
|
-0.30 / -2.24%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.32
|
3.01
|
136,200
|
|
11/23/2011
|
+0.30 / +2.29%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.36
|
3.08
|
227,500
|
|
11/22/2011
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.80
|
13.10
|
13.04
|
3.01
|
189,300
|
|
11/21/2011
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.12
|
2.99
|
96,000
|
|
11/18/2011
|
-0.40 / -2.96%
|
13.30
|
13.40
|
12.90
|
13.10
|
13.19
|
3.01
|
133,900
|
|
11/17/2011
|
-0.60 / -4.26%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.75
|
3.10
|
130,200
|
|
11/16/2011
|
+0.30 / +2.17%
|
13.60
|
14.30
|
13.50
|
14.10
|
14.05
|
3.24
|
129,900
|
|
11/15/2011
|
-0.20 / -1.43%
|
14.10
|
14.30
|
13.80
|
13.80
|
13.98
|
3.17
|
276,400
|
|
11/14/2011
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.01
|
3.22
|
93,500
|
|
11/11/2011
|
-0.10 / -0.69%
|
14.80
|
15.00
|
14.40
|
14.40
|
14.64
|
3.31
|
69,800
|
|
11/10/2011
|
-0.50 / -3.33%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.61
|
3.33
|
132,100
|
|
11/9/2011
|
-0.50 / -3.23%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.15
|
3.45
|
183,800
|
|
11/8/2011
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.26
|
3.56
|
172,400
|
|
11/7/2011
|
-0.20 / -1.30%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.34
|
3.49
|
137,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|