|
|
Closing price on 2/19/2013
|
|
| Open |
15.20 |
| High |
16.30 |
| Low |
14.90 |
| Volume |
2,064,700 |
| Split-adjusted Price |
4.37 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
+0.90 / +6.00%
|
15.20
|
16.30
|
14.90
|
15.90
|
15.56
|
4.37
|
2,064,700
|
|
|
2/18/2013
|
+0.40 / +2.74%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.92
|
4.13
|
795,500
|
|
|
2/8/2013
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.45
|
4.02
|
817,100
|
|
|
2/7/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.53
|
3.99
|
396,000
|
|
|
2/6/2013
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.42
|
3.99
|
218,800
|
|
|
2/5/2013
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.24
|
3.91
|
164,500
|
|
|
2/4/2013
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
3.96
|
349,400
|
|
|
2/1/2013
|
+0.20 / +1.40%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.47
|
3.99
|
230,600
|
|
|
1/31/2013
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.51
|
3.93
|
249,100
|
|
|
1/30/2013
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.78
|
4.04
|
351,700
|
|
|
1/29/2013
|
+0.50 / +3.52%
|
14.30
|
14.80
|
14.20
|
14.70
|
14.48
|
4.04
|
648,400
|
|
|
1/28/2013
|
+0.10 / +0.71%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.42
|
3.91
|
676,000
|
|
|
1/25/2013
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.12
|
3.88
|
303,800
|
|
|
1/24/2013
|
+0.40 / +2.94%
|
13.80
|
14.10
|
13.60
|
14.00
|
13.85
|
3.85
|
162,300
|
|
|
1/23/2013
|
-0.10 / -0.73%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.65
|
3.74
|
219,500
|
|
|
1/22/2013
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.90
|
3.77
|
378,400
|
|
|
1/21/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.21
|
3.91
|
300,500
|
|
|
1/18/2013
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.30
|
3.91
|
577,200
|
|
|
1/17/2013
|
-0.20 / -1.35%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.69
|
4.02
|
477,900
|
|
|
1/16/2013
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.60
|
14.80
|
14.92
|
4.07
|
884,200
|
|
|
1/15/2013
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.68
|
4.07
|
486,900
|
|
|
1/14/2013
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.49
|
3.99
|
330,500
|
|
|
1/11/2013
|
-0.10 / -0.68%
|
15.00
|
15.30
|
14.70
|
14.70
|
15.01
|
4.04
|
451,600
|
|
|
1/10/2013
|
+0.40 / +2.78%
|
14.30
|
15.00
|
14.20
|
14.80
|
14.55
|
4.07
|
472,700
|
|
|
1/9/2013
|
+0.20 / +1.41%
|
14.20
|
15.10
|
14.10
|
14.40
|
14.69
|
3.96
|
1,361,600
|
|
|
1/8/2013
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.19
|
3.91
|
468,900
|
|
|
1/7/2013
|
-0.10 / -0.70%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.32
|
3.91
|
748,000
|
|
|
1/4/2013
|
+0.20 / +1.42%
|
14.00
|
14.50
|
13.90
|
14.30
|
14.25
|
3.93
|
478,300
|
|
|
1/3/2013
|
-0.40 / -2.76%
|
14.60
|
14.60
|
13.90
|
14.10
|
14.14
|
3.88
|
766,100
|
|
|
1/2/2013
|
+0.60 / +4.32%
|
13.90
|
14.70
|
13.90
|
14.50
|
14.38
|
3.99
|
774,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|