|
|
Closing price on 12/26/2014
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.20 |
| Volume |
312,600 |
| Split-adjusted Price |
5.45 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2014
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.20
|
13.50
|
13.43
|
5.45
|
312,600
|
|
|
12/25/2014
|
-0.20 / -1.45%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.69
|
5.49
|
468,500
|
|
|
12/24/2014
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.76
|
5.57
|
423,026
|
|
|
12/23/2014
|
-0.60 / -4.20%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.92
|
5.53
|
951,100
|
|
|
12/22/2014
|
+1.10 / +8.33%
|
13.20
|
14.30
|
13.20
|
14.30
|
13.62
|
5.78
|
747,010
|
|
|
12/19/2014
|
-0.90 / -6.38%
|
14.10
|
14.40
|
12.90
|
13.20
|
13.55
|
5.33
|
1,698,250
|
|
|
12/18/2014
|
-1.50 / -9.62%
|
15.70
|
16.10
|
14.10
|
14.10
|
14.90
|
5.70
|
3,578,400
|
|
|
12/17/2014
|
-0.50 / -3.11%
|
16.20
|
16.30
|
14.70
|
15.60
|
15.50
|
6.30
|
2,201,800
|
|
|
12/16/2014
|
-0.60 / -3.59%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.34
|
6.50
|
881,100
|
|
|
12/15/2014
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.69
|
6.75
|
685,510
|
|
|
12/12/2014
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.67
|
6.75
|
445,000
|
|
|
12/11/2014
|
-0.40 / -2.35%
|
16.80
|
17.10
|
16.60
|
16.60
|
16.80
|
6.71
|
800,500
|
|
|
12/10/2014
|
+0.70 / +4.29%
|
16.50
|
17.20
|
16.20
|
17.00
|
16.73
|
6.87
|
1,151,400
|
|
|
12/9/2014
|
-1.30 / -7.39%
|
17.30
|
17.60
|
16.30
|
16.30
|
17.16
|
6.58
|
1,573,700
|
|
|
12/8/2014
|
+0.20 / +1.15%
|
17.40
|
17.90
|
17.40
|
17.60
|
17.69
|
7.11
|
1,213,726
|
|
|
12/5/2014
|
-0.10 / -0.57%
|
17.40
|
17.80
|
17.00
|
17.40
|
17.36
|
7.03
|
1,477,110
|
|
|
12/4/2014
|
-0.30 / -1.69%
|
17.80
|
18.10
|
17.40
|
17.50
|
17.66
|
7.07
|
1,351,231
|
|
|
12/3/2014
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.80
|
17.88
|
7.19
|
1,423,603
|
|
|
12/2/2014
|
+0.20 / +1.13%
|
17.70
|
18.20
|
17.50
|
17.90
|
17.87
|
7.23
|
1,272,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|