|
|
Closing price on 3/11/2013
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
299,700 |
| Split-adjusted Price |
3.91 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2013
|
+0.30 / +2.16%
|
14.00
|
14.30
|
13.80
|
14.20
|
14.06
|
3.91
|
299,700
|
|
|
3/8/2013
|
+0.30 / +2.21%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.77
|
3.82
|
100,900
|
|
|
3/7/2013
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.66
|
3.74
|
205,700
|
|
|
3/6/2013
|
+0.20 / +1.47%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.75
|
3.80
|
219,400
|
|
|
3/5/2013
|
-0.20 / -1.45%
|
13.80
|
14.10
|
13.50
|
13.60
|
13.69
|
3.74
|
278,800
|
|
|
3/4/2013
|
-0.60 / -4.17%
|
14.40
|
14.40
|
13.80
|
13.80
|
14.00
|
3.80
|
694,700
|
|
|
3/1/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
3.96
|
310,600
|
|
|
2/28/2013
|
+0.10 / +0.70%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.51
|
3.96
|
447,400
|
|
|
2/27/2013
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.19
|
3.93
|
317,600
|
|
|
2/26/2013
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.00
|
14.30
|
14.46
|
3.93
|
686,200
|
|
|
2/25/2013
|
+0.40 / +2.76%
|
14.80
|
15.00
|
14.50
|
14.90
|
14.71
|
4.10
|
490,300
|
|
|
2/22/2013
|
+0.20 / +1.40%
|
14.50
|
15.10
|
14.00
|
14.50
|
14.62
|
3.99
|
895,500
|
|
|
2/21/2013
|
-1.50 / -9.49%
|
15.90
|
15.90
|
14.30
|
14.30
|
15.10
|
3.93
|
1,234,700
|
|
|
2/20/2013
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.79
|
4.35
|
1,150,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|