|
|
Closing price on 5/16/2014
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
15.80 |
| Volume |
306,500 |
| Split-adjusted Price |
4.91 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2014
|
+0.50 / +3.09%
|
16.30
|
16.70
|
15.80
|
16.70
|
16.42
|
4.91
|
306,500
|
|
|
5/15/2014
|
-0.40 / -2.41%
|
16.50
|
16.80
|
15.50
|
16.20
|
16.15
|
4.77
|
366,700
|
|
|
5/14/2014
|
+0.90 / +5.73%
|
16.30
|
16.70
|
15.80
|
16.60
|
16.28
|
4.88
|
267,300
|
|
|
5/13/2014
|
+0.20 / +1.29%
|
15.30
|
15.90
|
15.30
|
15.70
|
15.65
|
4.62
|
458,700
|
|
|
5/12/2014
|
-1.30 / -7.74%
|
16.00
|
17.20
|
15.30
|
15.50
|
15.64
|
4.56
|
511,700
|
|
|
5/9/2014
|
+0.60 / +3.70%
|
15.00
|
16.90
|
15.00
|
16.80
|
16.60
|
4.94
|
358,100
|
|
|
5/8/2014
|
-1.80 / -10.00%
|
18.00
|
18.00
|
16.20
|
16.20
|
16.30
|
4.77
|
811,500
|
|
|
5/7/2014
|
-0.20 / -1.10%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.12
|
5.29
|
95,600
|
|
|
5/6/2014
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.50
|
18.20
|
17.96
|
5.35
|
433,600
|
|
|
5/5/2014
|
-1.30 / -6.63%
|
19.40
|
19.40
|
18.30
|
18.30
|
18.85
|
5.38
|
322,400
|
|
|
4/29/2014
|
+0.20 / +1.03%
|
19.30
|
19.60
|
19.10
|
19.60
|
19.35
|
5.77
|
108,700
|
|
|
4/28/2014
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.57
|
5.71
|
74,300
|
|
|
4/25/2014
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.30
|
19.50
|
19.47
|
5.74
|
174,700
|
|
|
4/24/2014
|
-0.10 / -0.51%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.44
|
5.71
|
100,700
|
|
|
4/23/2014
|
-0.50 / -2.50%
|
20.20
|
20.20
|
19.40
|
19.50
|
19.77
|
5.74
|
102,800
|
|
|
4/22/2014
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.00
|
20.00
|
19.52
|
5.88
|
379,500
|
|
|
4/21/2014
|
-0.90 / -4.41%
|
20.00
|
20.20
|
19.50
|
19.50
|
19.77
|
5.74
|
250,000
|
|
|
4/18/2014
|
-1.10 / -5.12%
|
21.50
|
21.50
|
20.30
|
20.40
|
20.67
|
6.00
|
465,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|