|
Closing price on 2/28/2012
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
16.20 |
| Volume |
275,100 |
| Split-adjusted Price |
3.72 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2012
|
-1.20 / -6.90%
|
17.60
|
17.60
|
16.20
|
16.20
|
16.61
|
3.72
|
275,100
|
|
|
2/27/2012
|
+0.70 / +4.19%
|
17.20
|
17.50
|
16.50
|
17.40
|
17.13
|
4.00
|
436,000
|
|
|
2/24/2012
|
+0.20 / +1.21%
|
16.30
|
17.30
|
16.30
|
16.70
|
16.88
|
3.84
|
346,300
|
|
|
2/23/2012
|
+0.60 / +3.77%
|
16.40
|
16.50
|
15.70
|
16.50
|
16.25
|
3.79
|
323,600
|
|
|
2/22/2012
|
+0.60 / +3.92%
|
15.10
|
16.10
|
15.10
|
15.90
|
15.74
|
3.65
|
262,900
|
|
|
2/21/2012
|
+0.30 / +2.00%
|
15.80
|
16.00
|
15.20
|
15.30
|
15.57
|
3.52
|
592,800
|
|
|
2/20/2012
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.95
|
3.45
|
293,500
|
|
|
2/17/2012
|
+0.40 / +2.92%
|
14.00
|
14.20
|
13.80
|
14.10
|
14.05
|
3.24
|
125,200
|
|
|
2/16/2012
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.40
|
13.70
|
13.66
|
3.15
|
81,600
|
|
|
2/15/2012
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.40
|
13.70
|
13.59
|
3.15
|
75,800
|
|
|
2/14/2012
|
+0.40 / +2.96%
|
13.50
|
14.10
|
13.50
|
13.90
|
13.85
|
3.19
|
218,400
|
|
|
2/13/2012
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.58
|
3.10
|
174,100
|
|
|
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
|
|
|