|
|
Closing price on 5/17/2018
|
|
| Open |
19.55 |
| High |
19.75 |
| Low |
19.40 |
| Volume |
175,710 |
| Split-adjusted Price |
15.38 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
0.00 / 0.00%
|
19.55
|
19.75
|
19.40
|
19.60
|
19.56
|
15.38
|
175,710
|
|
|
5/16/2018
|
0.00 / 0.00%
|
19.60
|
19.75
|
19.40
|
19.60
|
19.57
|
15.38
|
223,420
|
|
|
5/15/2018
|
+0.30 / +1.55%
|
19.30
|
19.90
|
19.30
|
19.60
|
19.63
|
15.38
|
441,930
|
|
|
5/14/2018
|
+0.05 / +0.26%
|
19.30
|
19.80
|
19.00
|
19.30
|
19.37
|
15.14
|
380,570
|
|
|
5/11/2018
|
+0.25 / +1.32%
|
19.00
|
19.50
|
18.80
|
19.25
|
19.20
|
15.10
|
240,940
|
|
|
5/10/2018
|
-0.20 / -1.04%
|
19.20
|
19.70
|
19.00
|
19.00
|
19.22
|
14.91
|
695,960
|
|
|
5/9/2018
|
-0.20 / -1.03%
|
19.40
|
19.85
|
19.05
|
19.20
|
19.59
|
15.07
|
666,640
|
|
|
5/8/2018
|
+0.45 / +2.37%
|
18.90
|
19.95
|
18.75
|
19.40
|
19.34
|
15.22
|
1,250,310
|
|
|
5/7/2018
|
-0.50 / -2.57%
|
19.40
|
19.45
|
18.80
|
18.95
|
18.96
|
14.87
|
617,090
|
|
|
5/4/2018
|
+0.05 / +0.26%
|
19.50
|
19.85
|
19.35
|
19.45
|
19.49
|
15.26
|
1,254,670
|
|
|
5/3/2018
|
-0.50 / -2.51%
|
19.35
|
19.50
|
18.95
|
19.40
|
19.22
|
15.22
|
342,530
|
|
|
5/2/2018
|
-0.10 / -0.50%
|
19.50
|
20.05
|
19.30
|
19.90
|
19.75
|
15.62
|
626,040
|
|
|
4/27/2018
|
+0.25 / +1.27%
|
19.70
|
20.10
|
19.30
|
20.00
|
19.85
|
15.69
|
912,380
|
|
|
4/26/2018
|
-0.90 / -4.36%
|
20.65
|
20.85
|
19.65
|
19.75
|
20.04
|
15.50
|
517,780
|
|
|
4/24/2018
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.00
|
20.65
|
20.33
|
16.20
|
1,584,530
|
|
|
4/23/2018
|
+0.25 / +1.20%
|
21.00
|
21.15
|
20.95
|
21.05
|
21.03
|
16.52
|
1,146,940
|
|
|
4/20/2018
|
-0.10 / -0.48%
|
20.90
|
20.95
|
20.35
|
20.80
|
20.59
|
16.32
|
484,400
|
|
|
4/19/2018
|
-0.40 / -1.88%
|
21.30
|
21.45
|
20.70
|
20.90
|
20.96
|
16.40
|
712,760
|
|
|
4/18/2018
|
-0.55 / -2.52%
|
21.70
|
21.95
|
21.30
|
21.30
|
21.69
|
16.71
|
447,340
|
|
|
4/17/2018
|
-0.05 / -0.23%
|
22.20
|
22.35
|
21.20
|
21.85
|
21.74
|
17.15
|
506,840
|
|
|
4/16/2018
|
+1.30 / +6.31%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.31
|
17.18
|
1,324,060
|
|
|
4/13/2018
|
-0.20 / -0.96%
|
21.00
|
21.30
|
20.60
|
20.60
|
20.86
|
16.16
|
537,650
|
|
|
4/12/2018
|
-0.35 / -1.65%
|
21.15
|
21.20
|
20.50
|
20.80
|
20.83
|
16.32
|
846,860
|
|
|
4/11/2018
|
-0.85 / -3.86%
|
22.30
|
22.35
|
21.15
|
21.15
|
21.80
|
16.60
|
1,178,680
|
|
|
4/10/2018
|
+0.70 / +3.29%
|
21.50
|
22.40
|
21.50
|
22.00
|
22.12
|
17.26
|
1,311,320
|
|
|
4/9/2018
|
+1.35 / +6.77%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.13
|
16.71
|
1,845,460
|
|
|
4/6/2018
|
-0.05 / -0.19%
|
25.50
|
26.10
|
25.50
|
25.90
|
25.93
|
15.65
|
2,408,660
|
|
|
4/5/2018
|
-0.55 / -2.08%
|
26.50
|
26.50
|
25.00
|
25.95
|
25.90
|
15.68
|
1,657,550
|
|
|
4/4/2018
|
+1.40 / +5.58%
|
25.50
|
26.80
|
25.45
|
26.50
|
26.18
|
16.02
|
1,659,950
|
|
|
4/3/2018
|
+1.60 / +6.81%
|
23.20
|
25.10
|
22.65
|
25.10
|
23.75
|
15.17
|
1,707,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|