|
Closing price on 2/27/2014
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
23.10 |
| Volume |
638,400 |
| Split-adjusted Price |
6.52 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
-0.50 / -2.12%
|
23.70
|
24.00
|
23.10
|
23.10
|
23.61
|
6.52
|
638,400
|
|
|
2/26/2014
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.10
|
23.60
|
23.59
|
6.67
|
529,800
|
|
|
2/25/2014
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.60
|
23.90
|
23.85
|
6.75
|
650,200
|
|
|
2/24/2014
|
+0.10 / +0.42%
|
24.00
|
24.30
|
23.60
|
23.90
|
23.89
|
6.75
|
461,500
|
|
|
2/21/2014
|
+1.10 / +4.85%
|
22.70
|
24.20
|
22.00
|
23.80
|
23.54
|
6.72
|
1,322,500
|
|
|
2/20/2014
|
-1.90 / -7.72%
|
24.50
|
24.50
|
22.30
|
22.70
|
23.53
|
6.41
|
1,065,800
|
|
|
2/19/2014
|
+0.40 / +1.65%
|
24.30
|
25.00
|
24.20
|
24.60
|
24.52
|
6.95
|
991,316
|
|
|
2/18/2014
|
+0.10 / +0.41%
|
24.40
|
24.50
|
23.80
|
24.20
|
24.14
|
6.84
|
548,100
|
|
|
2/17/2014
|
+0.70 / +2.99%
|
23.40
|
24.60
|
22.80
|
24.10
|
23.61
|
6.81
|
1,481,360
|
|
|
2/14/2014
|
0.00 / 0.00%
|
23.20
|
23.60
|
23.00
|
23.40
|
23.37
|
6.61
|
562,600
|
|
|
2/13/2014
|
-0.30 / -1.27%
|
23.80
|
23.80
|
23.10
|
23.40
|
23.35
|
6.61
|
685,200
|
|
|
2/12/2014
|
+0.70 / +3.04%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.46
|
6.69
|
377,000
|
|
|
2/11/2014
|
-1.10 / -4.56%
|
24.70
|
24.70
|
23.00
|
23.00
|
23.72
|
6.50
|
551,700
|
|
|
2/10/2014
|
+1.20 / +5.24%
|
22.70
|
24.20
|
22.60
|
24.10
|
23.30
|
6.81
|
858,000
|
|
|
2/7/2014
|
-0.50 / -2.14%
|
23.40
|
23.40
|
22.80
|
22.90
|
22.99
|
6.47
|
524,900
|
|
|
2/6/2014
|
+0.20 / +0.86%
|
23.20
|
23.40
|
22.70
|
23.40
|
23.16
|
6.61
|
217,350
|
|
|
1/27/2014
|
+0.30 / +1.31%
|
22.90
|
23.20
|
22.50
|
23.20
|
22.75
|
6.55
|
432,100
|
|
|
1/24/2014
|
-0.30 / -1.29%
|
23.30
|
23.40
|
22.60
|
22.90
|
22.88
|
6.47
|
299,103
|
|
|
1/23/2014
|
+0.70 / +3.11%
|
22.40
|
23.80
|
22.40
|
23.20
|
23.25
|
6.55
|
359,300
|
|
|
1/22/2014
|
+0.40 / +1.81%
|
22.70
|
23.50
|
22.00
|
22.50
|
22.84
|
6.36
|
749,400
|
|
|
1/21/2014
|
+2.00 / +9.95%
|
20.30
|
22.10
|
20.20
|
22.10
|
21.19
|
6.24
|
757,900
|
|
|
1/20/2014
|
-0.50 / -2.43%
|
20.50
|
20.80
|
20.10
|
20.10
|
20.30
|
5.68
|
559,700
|
|
|
1/17/2014
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.60
|
20.60
|
20.79
|
5.82
|
772,200
|
|
|
1/16/2014
|
+0.20 / +0.97%
|
20.70
|
21.20
|
20.40
|
20.90
|
20.75
|
5.90
|
562,600
|
|
|
1/15/2014
|
+1.30 / +6.70%
|
19.50
|
21.00
|
19.50
|
20.70
|
20.39
|
5.85
|
981,800
|
|
|
1/14/2014
|
+0.80 / +4.30%
|
18.60
|
19.60
|
18.60
|
19.40
|
19.29
|
5.48
|
1,233,900
|
|
|
1/13/2014
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.70
|
5.25
|
475,000
|
|
|
1/10/2014
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.65
|
5.25
|
426,300
|
|
|
1/9/2014
|
+0.70 / +3.87%
|
18.00
|
18.90
|
18.00
|
18.80
|
18.51
|
5.31
|
753,400
|
|
|
1/8/2014
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.07
|
5.11
|
267,000
|
|
|