|
Closing price on 3/19/2012
|
|
| Open |
17.90 |
| High |
18.40 |
| Low |
17.70 |
| Volume |
125,100 |
| Split-adjusted Price |
4.16 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2012
|
+0.10 / +0.56%
|
17.90
|
18.40
|
17.70
|
18.10
|
18.04
|
4.16
|
125,100
|
|
|
3/16/2012
|
-0.10 / -0.55%
|
18.10
|
18.50
|
17.70
|
18.00
|
18.25
|
4.14
|
523,900
|
|
|
3/15/2012
|
+0.90 / +5.23%
|
17.40
|
18.20
|
16.90
|
18.10
|
17.53
|
4.16
|
364,600
|
|
|
3/14/2012
|
-0.50 / -2.82%
|
17.50
|
18.20
|
17.20
|
17.20
|
17.40
|
3.95
|
103,200
|
|
|
3/13/2012
|
-0.20 / -1.12%
|
18.00
|
18.90
|
17.00
|
17.70
|
17.59
|
4.07
|
71,200
|
|
|
3/12/2012
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.00
|
17.90
|
17.86
|
4.11
|
774,700
|
|
|
3/9/2012
|
+0.70 / +4.22%
|
17.00
|
17.30
|
16.20
|
17.30
|
16.75
|
3.98
|
256,500
|
|
|
3/8/2012
|
-1.40 / -7.78%
|
17.70
|
18.00
|
16.60
|
16.60
|
17.03
|
3.82
|
478,500
|
|
|
3/7/2012
|
-0.20 / -1.10%
|
18.00
|
18.30
|
17.50
|
18.00
|
17.82
|
4.14
|
222,900
|
|
|
3/6/2012
|
-0.30 / -1.62%
|
19.50
|
19.70
|
17.90
|
18.20
|
18.49
|
4.18
|
546,500
|
|
|
3/5/2012
|
+0.90 / +5.11%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.48
|
4.25
|
257,900
|
|
|
3/2/2012
|
+1.10 / +6.67%
|
16.60
|
17.60
|
16.50
|
17.60
|
17.31
|
4.04
|
462,600
|
|
|
3/1/2012
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.20
|
16.50
|
16.46
|
3.79
|
243,200
|
|
|
2/29/2012
|
+0.40 / +2.47%
|
16.40
|
16.70
|
16.10
|
16.60
|
16.47
|
3.82
|
189,200
|
|
|
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
|
|
|