|
|
Closing price on 3/7/2016
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
515,080 |
| Split-adjusted Price |
7.60 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.80
|
15.00
|
15.19
|
7.60
|
515,080
|
|
|
3/4/2016
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.96
|
7.55
|
175,700
|
|
|
3/3/2016
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.95
|
7.55
|
202,060
|
|
|
3/2/2016
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.03
|
7.60
|
500,150
|
|
|
3/1/2016
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.52
|
7.35
|
149,505
|
|
|
2/29/2016
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.55
|
7.30
|
170,280
|
|
|
2/26/2016
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.64
|
7.40
|
147,390
|
|
|
2/25/2016
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.60
|
14.70
|
14.60
|
7.45
|
278,800
|
|
|
2/24/2016
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.48
|
7.40
|
336,984
|
|
|
2/23/2016
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.67
|
7.35
|
251,510
|
|
|
2/22/2016
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.81
|
7.50
|
173,988
|
|
|
2/19/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.60
|
15.00
|
14.84
|
7.60
|
428,570
|
|
|
2/18/2016
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.14
|
7.65
|
240,887
|
|
|
2/17/2016
|
+0.20 / +1.35%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.03
|
7.60
|
479,810
|
|
|
2/16/2016
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.92
|
7.50
|
584,390
|
|
|
2/15/2016
|
+0.60 / +4.23%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.27
|
7.50
|
123,428
|
|
|
2/5/2016
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.29
|
7.20
|
131,200
|
|
|
2/4/2016
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
7.25
|
189,590
|
|
|
2/3/2016
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.30
|
7.20
|
505,650
|
|
|
2/2/2016
|
+0.20 / +1.41%
|
14.20
|
14.80
|
14.20
|
14.40
|
14.51
|
7.30
|
656,180
|
|
|
2/1/2016
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.94
|
7.20
|
959,010
|
|
|
1/29/2016
|
-0.60 / -4.23%
|
14.30
|
14.30
|
13.30
|
13.60
|
13.81
|
6.89
|
357,977
|
|
|
1/28/2016
|
+0.10 / +0.71%
|
14.10
|
14.60
|
14.10
|
14.20
|
14.10
|
7.20
|
180,725
|
|
|
1/27/2016
|
+0.10 / +0.71%
|
14.00
|
15.00
|
13.70
|
14.10
|
14.00
|
7.15
|
570,042
|
|
|
1/26/2016
|
-1.50 / -9.68%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.98
|
7.10
|
667,213
|
|
|
1/25/2016
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.10
|
15.50
|
15.37
|
7.86
|
421,210
|
|
|
1/22/2016
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.30
|
15.50
|
15.58
|
7.86
|
422,410
|
|
|
1/21/2016
|
+1.00 / +6.80%
|
14.70
|
15.80
|
14.70
|
15.70
|
15.38
|
7.96
|
876,915
|
|
|
1/20/2016
|
+0.20 / +1.38%
|
14.50
|
15.10
|
14.30
|
14.70
|
14.50
|
7.45
|
821,949
|
|
|
1/19/2016
|
+0.10 / +0.69%
|
14.40
|
14.90
|
14.20
|
14.50
|
14.40
|
7.35
|
426,011
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|