|
Closing price on 5/4/2012
|
|
| Open |
24.00 |
| High |
24.60 |
| Low |
23.50 |
| Volume |
278,200 |
| Split-adjusted Price |
5.52 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2012
|
+0.20 / +0.84%
|
24.00
|
24.60
|
23.50
|
24.00
|
24.03
|
5.52
|
278,200
|
|
|
5/3/2012
|
-0.10 / -0.42%
|
25.00
|
25.30
|
23.00
|
23.80
|
23.55
|
5.47
|
375,300
|
|
|
5/2/2012
|
+1.50 / +6.70%
|
23.90
|
23.90
|
23.50
|
23.90
|
23.89
|
5.49
|
1,444,400
|
|
|
4/27/2012
|
+1.40 / +6.67%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.13
|
5.15
|
227,500
|
|
|
4/26/2012
|
-0.60 / -2.78%
|
21.60
|
21.60
|
20.90
|
21.00
|
21.20
|
4.83
|
138,600
|
|
|
4/25/2012
|
+0.60 / +2.86%
|
21.40
|
22.00
|
21.30
|
21.60
|
21.68
|
4.96
|
292,500
|
|
|
4/24/2012
|
+0.40 / +1.94%
|
20.90
|
21.00
|
20.20
|
21.00
|
20.65
|
4.83
|
909,100
|
|
|
4/23/2012
|
-0.10 / -0.48%
|
20.90
|
21.20
|
20.50
|
20.60
|
20.60
|
4.73
|
56,700
|
|
|
4/20/2012
|
+0.40 / +1.97%
|
20.70
|
21.00
|
20.20
|
20.70
|
20.50
|
4.76
|
118,300
|
|
|
4/19/2012
|
-1.20 / -5.58%
|
21.30
|
21.40
|
20.20
|
20.30
|
20.81
|
4.67
|
310,900
|
|
|
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
|
|
|