|
Closing price on 4/18/2012
|
|
| Open |
21.80 |
| High |
22.10 |
| Low |
21.30 |
| Volume |
325,700 |
| Split-adjusted Price |
4.94 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
-0.10 / -0.46%
|
21.80
|
22.10
|
21.30
|
21.50
|
21.68
|
4.94
|
325,700
|
|
|
4/17/2012
|
-0.20 / -0.92%
|
22.20
|
22.30
|
21.50
|
21.60
|
21.92
|
4.96
|
425,600
|
|
|
4/16/2012
|
+0.60 / +2.83%
|
21.20
|
22.30
|
20.90
|
21.80
|
21.62
|
5.01
|
293,100
|
|
|
4/13/2012
|
-0.20 / -0.93%
|
21.30
|
21.50
|
20.80
|
21.20
|
21.07
|
4.87
|
356,200
|
|
|
4/12/2012
|
-0.20 / -0.93%
|
21.30
|
22.30
|
21.20
|
21.40
|
21.72
|
4.92
|
272,600
|
|
|
4/11/2012
|
+0.70 / +3.35%
|
21.70
|
21.90
|
21.00
|
21.60
|
21.36
|
4.96
|
312,900
|
|
|
4/10/2012
|
-0.40 / -1.88%
|
21.40
|
21.50
|
20.50
|
20.90
|
20.96
|
4.80
|
333,500
|
|
|
4/9/2012
|
+0.80 / +3.90%
|
20.80
|
21.80
|
20.10
|
21.30
|
20.99
|
4.90
|
309,100
|
|
|
4/6/2012
|
-0.40 / -1.91%
|
20.80
|
21.30
|
20.50
|
20.50
|
20.73
|
4.71
|
221,600
|
|
|
4/5/2012
|
+0.90 / +4.50%
|
20.00
|
21.00
|
19.50
|
20.90
|
20.50
|
4.80
|
199,800
|
|
|
4/4/2012
|
-0.60 / -2.91%
|
20.90
|
21.20
|
19.50
|
20.00
|
20.36
|
4.60
|
197,600
|
|
|
4/3/2012
|
+0.60 / +3.00%
|
19.30
|
20.60
|
19.30
|
20.60
|
20.36
|
4.73
|
134,000
|
|
|
3/30/2012
|
+0.40 / +2.04%
|
19.50
|
20.00
|
18.60
|
20.00
|
19.13
|
4.60
|
234,900
|
|
|
3/29/2012
|
-1.60 / -7.55%
|
21.50
|
21.50
|
19.60
|
19.60
|
19.80
|
4.50
|
556,300
|
|
|
3/28/2012
|
0.00 / 0.00%
|
20.30
|
21.50
|
19.80
|
21.20
|
20.40
|
4.87
|
551,900
|
|
|
3/27/2012
|
-1.50 / -6.61%
|
22.70
|
22.70
|
21.20
|
21.20
|
21.88
|
4.87
|
551,000
|
|
|
3/26/2012
|
+1.30 / +6.07%
|
22.60
|
22.70
|
21.80
|
22.70
|
22.59
|
5.22
|
394,300
|
|
|
3/23/2012
|
+1.10 / +5.42%
|
20.60
|
21.40
|
20.60
|
21.40
|
21.32
|
4.92
|
473,300
|
|
|
3/22/2012
|
+1.00 / +5.18%
|
19.00
|
20.30
|
19.00
|
20.30
|
20.05
|
4.67
|
672,400
|
|
|
3/21/2012
|
+1.30 / +7.22%
|
18.20
|
19.30
|
18.20
|
19.30
|
18.98
|
4.44
|
866,800
|
|
|
3/20/2012
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.10
|
4.14
|
302,500
|
|
|
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
|
|
|