|
|
Closing price on 3/7/2014
|
|
| Open |
24.70 |
| High |
24.80 |
| Low |
24.10 |
| Volume |
541,800 |
| Split-adjusted Price |
7.15 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2014
|
+0.20 / +0.86%
|
23.20
|
23.40
|
22.70
|
23.40
|
23.16
|
6.88
|
217,350
|
|
|
1/27/2014
|
+0.30 / +1.31%
|
22.90
|
23.20
|
22.50
|
23.20
|
22.75
|
6.82
|
432,100
|
|
|
1/24/2014
|
-0.30 / -1.29%
|
23.30
|
23.40
|
22.60
|
22.90
|
22.88
|
6.74
|
299,103
|
|
|
1/23/2014
|
+0.70 / +3.11%
|
22.40
|
23.80
|
22.40
|
23.20
|
23.25
|
6.82
|
359,300
|
|
|
1/22/2014
|
+0.40 / +1.81%
|
22.70
|
23.50
|
22.00
|
22.50
|
22.84
|
6.62
|
749,400
|
|
|
1/21/2014
|
+2.00 / +9.95%
|
20.30
|
22.10
|
20.20
|
22.10
|
21.19
|
6.50
|
757,900
|
|
|
1/20/2014
|
-0.50 / -2.43%
|
20.50
|
20.80
|
20.10
|
20.10
|
20.30
|
5.91
|
559,700
|
|
|
1/17/2014
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.60
|
20.60
|
20.79
|
6.06
|
772,200
|
|
|
1/16/2014
|
+0.20 / +0.97%
|
20.70
|
21.20
|
20.40
|
20.90
|
20.75
|
6.15
|
562,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|