|
|
Closing price on 5/20/2011
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.30 |
| Volume |
180,600 |
| Split-adjusted Price |
3.62 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2011
|
-0.60 / -3.49%
|
17.20
|
17.20
|
16.30
|
16.60
|
16.53
|
3.62
|
180,600
|
|
|
5/19/2011
|
-0.60 / -3.37%
|
17.60
|
17.90
|
17.00
|
17.20
|
17.37
|
3.75
|
144,800
|
|
|
5/18/2011
|
-0.90 / -4.81%
|
18.60
|
18.60
|
17.50
|
17.80
|
17.67
|
3.88
|
309,900
|
|
|
5/17/2011
|
-1.00 / -5.08%
|
19.50
|
19.50
|
18.60
|
18.70
|
18.83
|
4.08
|
354,400
|
|
|
5/16/2011
|
-0.50 / -2.48%
|
20.40
|
20.40
|
19.50
|
19.70
|
19.90
|
4.29
|
259,800
|
|
|
5/13/2011
|
-0.20 / -0.98%
|
20.20
|
20.40
|
20.00
|
20.20
|
20.23
|
4.40
|
158,500
|
|
|
5/12/2011
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.20
|
20.40
|
20.38
|
4.45
|
51,400
|
|
|
5/11/2011
|
-0.40 / -1.90%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.60
|
4.49
|
98,000
|
|
|
5/10/2011
|
+0.20 / +0.96%
|
20.50
|
21.40
|
20.50
|
21.00
|
21.05
|
4.58
|
270,800
|
|
|
5/9/2011
|
-0.30 / -1.42%
|
21.20
|
21.50
|
20.00
|
20.80
|
20.43
|
4.53
|
536,200
|
|
|
5/6/2011
|
+0.10 / +0.48%
|
21.20
|
21.30
|
20.70
|
21.10
|
20.90
|
4.60
|
150,900
|
|
|
5/5/2011
|
-0.70 / -3.23%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.17
|
4.58
|
172,800
|
|
|
5/4/2011
|
-0.50 / -2.25%
|
22.00
|
22.20
|
21.50
|
21.70
|
21.79
|
4.73
|
120,100
|
|
|
4/29/2011
|
+0.30 / +1.37%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.11
|
4.84
|
64,700
|
|
|
4/28/2011
|
-0.10 / -0.45%
|
22.00
|
22.40
|
21.90
|
21.90
|
22.12
|
4.77
|
134,400
|
|
|
4/27/2011
|
+0.20 / +0.92%
|
22.00
|
22.40
|
21.00
|
22.00
|
21.81
|
4.80
|
113,700
|
|
|
4/26/2011
|
-0.30 / -1.36%
|
22.50
|
22.70
|
21.70
|
21.80
|
22.03
|
4.75
|
69,400
|
|
|
4/25/2011
|
-0.20 / -0.90%
|
20.60
|
23.40
|
20.60
|
22.10
|
22.45
|
4.82
|
342,500
|
|
|
4/22/2011
|
-0.60 / -2.62%
|
23.00
|
23.00
|
21.70
|
22.30
|
22.06
|
4.86
|
219,100
|
|
|
4/21/2011
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.80
|
22.90
|
23.05
|
4.99
|
137,700
|
|
|
4/20/2011
|
-0.30 / -1.29%
|
23.50
|
23.50
|
22.90
|
22.90
|
23.13
|
4.99
|
81,300
|
|
|
4/19/2011
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.00
|
23.20
|
23.22
|
5.06
|
134,000
|
|
|
4/18/2011
|
-1.00 / -4.15%
|
24.20
|
24.20
|
23.00
|
23.10
|
23.41
|
5.04
|
191,500
|
|
|
4/15/2011
|
-0.40 / -1.63%
|
25.10
|
25.20
|
24.00
|
24.10
|
24.28
|
5.25
|
147,400
|
|
|
4/14/2011
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.65
|
5.34
|
116,600
|
|
|
4/13/2011
|
-0.30 / -1.20%
|
25.20
|
25.20
|
24.70
|
24.80
|
24.86
|
5.41
|
80,500
|
|
|
4/8/2011
|
-0.30 / -1.18%
|
25.10
|
25.40
|
25.00
|
25.10
|
25.18
|
5.47
|
155,300
|
|
|
4/7/2011
|
-0.40 / -1.55%
|
25.60
|
25.80
|
25.30
|
25.40
|
25.50
|
5.54
|
163,500
|
|
|
4/6/2011
|
+0.30 / +1.18%
|
25.40
|
26.00
|
25.20
|
25.80
|
25.64
|
5.62
|
136,500
|
|
|
4/5/2011
|
+0.80 / +3.24%
|
24.90
|
25.70
|
24.80
|
25.50
|
25.16
|
5.56
|
226,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|