|
|
Closing price on 5/30/2014
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
315,300 |
| Split-adjusted Price |
5.44 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
-0.40 / -2.12%
|
18.70
|
19.00
|
18.50
|
18.50
|
18.70
|
5.44
|
315,300
|
|
|
5/29/2014
|
-0.50 / -2.58%
|
19.00
|
19.40
|
18.70
|
18.90
|
19.06
|
5.56
|
457,500
|
|
|
5/28/2014
|
+1.10 / +6.01%
|
18.70
|
19.60
|
18.60
|
19.40
|
19.31
|
5.71
|
775,400
|
|
|
5/27/2014
|
+0.40 / +2.23%
|
17.90
|
18.50
|
17.80
|
18.30
|
18.14
|
5.38
|
466,900
|
|
|
5/26/2014
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.68
|
5.27
|
197,510
|
|
|
5/23/2014
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.80
|
17.85
|
5.24
|
153,000
|
|
|
5/22/2014
|
-0.60 / -3.24%
|
18.60
|
18.80
|
17.80
|
17.90
|
18.25
|
5.27
|
639,200
|
|
|
5/21/2014
|
+0.50 / +2.78%
|
17.60
|
18.60
|
17.60
|
18.50
|
18.28
|
5.44
|
541,300
|
|
|
5/20/2014
|
+1.20 / +7.14%
|
16.70
|
18.00
|
16.50
|
18.00
|
17.26
|
5.29
|
391,035
|
|
|
5/19/2014
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.40
|
16.80
|
16.72
|
4.94
|
207,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|