|
|
Closing price on 3/20/2014
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
361,300 |
| Split-adjusted Price |
7.35 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2014
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.90
|
25.00
|
25.09
|
7.35
|
361,300
|
|
|
3/19/2014
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.80
|
25.00
|
25.00
|
7.35
|
596,200
|
|
|
3/18/2014
|
0.00 / 0.00%
|
25.20
|
25.40
|
24.90
|
25.00
|
25.10
|
7.35
|
674,000
|
|
|
3/17/2014
|
+0.10 / +0.40%
|
24.90
|
25.30
|
24.80
|
25.00
|
25.02
|
7.35
|
641,211
|
|
|
3/14/2014
|
-0.60 / -2.35%
|
25.50
|
25.60
|
24.60
|
24.90
|
25.14
|
7.32
|
1,441,600
|
|
|
3/13/2014
|
-0.40 / -1.54%
|
26.10
|
26.10
|
25.40
|
25.50
|
25.55
|
7.50
|
460,900
|
|
|
3/12/2014
|
+0.20 / +0.78%
|
25.70
|
26.30
|
25.10
|
25.90
|
25.86
|
7.62
|
713,300
|
|
|
3/11/2014
|
+1.30 / +5.33%
|
24.50
|
26.50
|
24.50
|
25.70
|
25.81
|
7.56
|
1,430,000
|
|
|
3/10/2014
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.10
|
24.40
|
24.36
|
7.18
|
411,100
|
|
|
3/7/2014
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.10
|
24.30
|
24.35
|
7.15
|
541,800
|
|
|
3/6/2014
|
+1.60 / +7.05%
|
23.50
|
24.90
|
22.90
|
24.30
|
24.33
|
7.15
|
1,520,400
|
|
|
3/5/2014
|
+0.30 / +1.34%
|
22.70
|
22.90
|
22.50
|
22.70
|
22.65
|
6.68
|
299,000
|
|
|
3/4/2014
|
+0.40 / +1.82%
|
22.00
|
22.50
|
21.40
|
22.40
|
22.07
|
6.59
|
480,300
|
|
|
3/3/2014
|
-1.10 / -4.76%
|
23.10
|
23.10
|
22.00
|
22.00
|
22.49
|
6.47
|
605,100
|
|
|
2/28/2014
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.80
|
23.10
|
23.04
|
6.79
|
606,900
|
|
|
2/27/2014
|
-0.50 / -2.12%
|
23.70
|
24.00
|
23.10
|
23.10
|
23.61
|
6.79
|
638,400
|
|
|
2/26/2014
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.10
|
23.60
|
23.59
|
6.94
|
529,800
|
|
|
2/25/2014
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.60
|
23.90
|
23.85
|
7.03
|
650,200
|
|
|
2/24/2014
|
+0.10 / +0.42%
|
24.00
|
24.30
|
23.60
|
23.90
|
23.89
|
7.03
|
461,500
|
|
|
2/21/2014
|
+1.10 / +4.85%
|
22.70
|
24.20
|
22.00
|
23.80
|
23.54
|
7.00
|
1,322,500
|
|
|
2/20/2014
|
-1.90 / -7.72%
|
24.50
|
24.50
|
22.30
|
22.70
|
23.53
|
6.68
|
1,065,800
|
|
|
2/19/2014
|
+0.40 / +1.65%
|
24.30
|
25.00
|
24.20
|
24.60
|
24.52
|
7.24
|
991,316
|
|
|
2/18/2014
|
+0.10 / +0.41%
|
24.40
|
24.50
|
23.80
|
24.20
|
24.14
|
7.12
|
548,100
|
|
|
2/17/2014
|
+0.70 / +2.99%
|
23.40
|
24.60
|
22.80
|
24.10
|
23.61
|
7.09
|
1,481,360
|
|
|
2/14/2014
|
0.00 / 0.00%
|
23.20
|
23.60
|
23.00
|
23.40
|
23.37
|
6.88
|
562,600
|
|
|
2/13/2014
|
-0.30 / -1.27%
|
23.80
|
23.80
|
23.10
|
23.40
|
23.35
|
6.88
|
685,200
|
|
|
2/12/2014
|
+0.70 / +3.04%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.46
|
6.97
|
377,000
|
|
|
2/11/2014
|
-1.10 / -4.56%
|
24.70
|
24.70
|
23.00
|
23.00
|
23.72
|
6.77
|
551,700
|
|
|
2/10/2014
|
+1.20 / +5.24%
|
22.70
|
24.20
|
22.60
|
24.10
|
23.30
|
7.09
|
858,000
|
|
|
2/7/2014
|
-0.50 / -2.14%
|
23.40
|
23.40
|
22.80
|
22.90
|
22.99
|
6.74
|
524,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|