|
|
Closing price on 2/10/2012
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
324,700 |
| Split-adjusted Price |
3.19 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2012
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.80
|
13.90
|
14.00
|
3.19
|
324,700
|
|
|
2/9/2012
|
+0.10 / +0.70%
|
14.30
|
14.90
|
14.30
|
14.40
|
14.53
|
3.31
|
495,000
|
|
|
2/8/2012
|
+0.70 / +5.15%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.14
|
3.29
|
533,900
|
|
|
2/7/2012
|
+0.50 / +3.82%
|
13.50
|
13.90
|
13.20
|
13.60
|
13.43
|
3.13
|
196,500
|
|
|
2/6/2012
|
-0.40 / -2.96%
|
13.60
|
13.60
|
12.90
|
13.10
|
13.08
|
3.01
|
243,200
|
|
|
2/3/2012
|
-0.70 / -4.93%
|
14.50
|
14.50
|
13.20
|
13.50
|
13.65
|
3.10
|
248,600
|
|
|
2/2/2012
|
+0.70 / +5.19%
|
13.50
|
14.20
|
13.50
|
14.20
|
14.07
|
3.26
|
132,000
|
|
|
2/1/2012
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.27
|
3.10
|
87,700
|
|
|
1/31/2012
|
+0.40 / +3.13%
|
12.70
|
13.50
|
12.70
|
13.20
|
13.44
|
3.03
|
314,800
|
|
|
1/30/2012
|
+0.20 / +1.59%
|
12.80
|
13.00
|
12.40
|
12.80
|
12.72
|
2.94
|
68,200
|
|
|
1/20/2012
|
-0.20 / -1.56%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.75
|
2.90
|
41,400
|
|
|
1/19/2012
|
+0.50 / +4.07%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.75
|
2.94
|
71,000
|
|
|
1/18/2012
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.22
|
2.83
|
45,100
|
|
|
1/17/2012
|
-0.20 / -1.63%
|
12.40
|
12.60
|
11.90
|
12.10
|
12.14
|
2.78
|
37,400
|
|
|
1/16/2012
|
+0.30 / +2.50%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.36
|
2.83
|
114,600
|
|
|
1/13/2012
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.90
|
12.00
|
11.97
|
2.76
|
92,600
|
|
|
1/12/2012
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.92
|
2.73
|
55,300
|
|
|
1/11/2012
|
-0.20 / -1.64%
|
12.30
|
12.40
|
11.90
|
12.00
|
12.17
|
2.76
|
83,900
|
|
|
1/10/2012
|
+0.60 / +5.17%
|
11.50
|
12.30
|
11.50
|
12.20
|
11.98
|
2.80
|
119,900
|
|
|
1/9/2012
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.48
|
2.67
|
71,200
|
|
|
1/6/2012
|
-0.20 / -1.72%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.36
|
2.62
|
42,500
|
|
|
1/5/2012
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.47
|
2.67
|
47,900
|
|
|
1/4/2012
|
+0.20 / +1.74%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.63
|
2.69
|
152,100
|
|
|
1/3/2012
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.48
|
2.64
|
61,100
|
|
|
12/30/2011
|
+0.40 / +3.67%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.29
|
2.60
|
57,200
|
|
|
12/29/2011
|
-0.30 / -2.68%
|
10.90
|
11.20
|
10.70
|
10.90
|
10.90
|
2.51
|
61,300
|
|
|
12/28/2011
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.92
|
2.57
|
144,500
|
|
|
12/27/2011
|
-0.30 / -2.78%
|
10.50
|
11.00
|
10.30
|
10.50
|
10.48
|
2.41
|
108,100
|
|
|
12/26/2011
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.88
|
2.48
|
57,100
|
|
|
12/23/2011
|
-0.20 / -1.75%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.05
|
2.57
|
115,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|