|
|
Closing price on 4/17/2014
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
204,500 |
| Split-adjusted Price |
6.32 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2014
|
+0.70 / +3.37%
|
21.00
|
21.50
|
20.80
|
21.50
|
21.20
|
6.32
|
204,500
|
|
|
4/16/2014
|
-0.70 / -3.26%
|
21.40
|
21.50
|
20.40
|
20.80
|
20.72
|
6.12
|
379,100
|
|
|
4/15/2014
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.50
|
21.50
|
21.97
|
6.32
|
490,800
|
|
|
4/14/2014
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.62
|
6.65
|
485,200
|
|
|
4/11/2014
|
-0.40 / -1.71%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.04
|
6.77
|
383,100
|
|
|
4/10/2014
|
-0.60 / -2.50%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.56
|
6.88
|
201,100
|
|
|
4/8/2014
|
+1.00 / +4.35%
|
23.00
|
24.30
|
23.00
|
24.00
|
23.66
|
7.06
|
490,200
|
|
|
4/7/2014
|
+0.20 / +0.88%
|
23.30
|
23.30
|
22.80
|
23.00
|
23.00
|
6.77
|
156,300
|
|
|
4/4/2014
|
-0.40 / -1.72%
|
23.20
|
23.40
|
22.50
|
22.80
|
22.80
|
6.71
|
494,300
|
|
|
4/3/2014
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.15
|
6.82
|
255,400
|
|
|
4/2/2014
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.40
|
23.00
|
22.95
|
6.77
|
390,600
|
|
|
4/1/2014
|
-0.60 / -2.52%
|
23.80
|
23.80
|
22.90
|
23.20
|
23.46
|
6.82
|
459,700
|
|
|
3/31/2014
|
+0.40 / +1.71%
|
24.40
|
24.40
|
23.50
|
23.80
|
23.71
|
7.00
|
256,500
|
|
|
3/28/2014
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.56
|
6.88
|
269,600
|
|
|
3/27/2014
|
-0.10 / -0.42%
|
23.60
|
23.70
|
22.90
|
23.50
|
23.29
|
6.91
|
465,200
|
|
|
3/26/2014
|
-1.20 / -4.84%
|
24.80
|
25.00
|
23.00
|
23.60
|
24.19
|
6.94
|
1,104,400
|
|
|
3/25/2014
|
-0.90 / -3.50%
|
25.70
|
25.70
|
24.80
|
24.80
|
25.26
|
7.30
|
547,000
|
|
|
3/24/2014
|
+0.60 / +2.39%
|
25.10
|
26.20
|
25.10
|
25.70
|
25.59
|
7.56
|
881,200
|
|
|
3/21/2014
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.90
|
25.10
|
25.03
|
7.38
|
791,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|