|
Closing price on 6/14/2013
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
312,300 |
| Split-adjusted Price |
4.07 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2013
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.47
|
4.07
|
312,300
|
|
|
6/13/2013
|
-0.90 / -5.84%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.36
|
4.10
|
413,100
|
|
|
6/12/2013
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.37
|
4.07
|
410,200
|
|
|
6/11/2013
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.38
|
4.07
|
216,600
|
|
|
6/10/2013
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.43
|
4.07
|
473,000
|
|
|
6/7/2013
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.37
|
4.09
|
543,700
|
|
|
6/6/2013
|
-0.10 / -0.65%
|
14.80
|
15.50
|
14.80
|
15.30
|
15.31
|
4.04
|
345,100
|
|
|
6/5/2013
|
+0.30 / +1.99%
|
15.10
|
15.50
|
15.00
|
15.40
|
15.23
|
4.07
|
381,500
|
|
|
6/4/2013
|
-0.40 / -2.58%
|
16.00
|
16.00
|
14.90
|
15.10
|
15.22
|
3.99
|
552,500
|
|
|
6/3/2013
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.49
|
4.09
|
517,500
|
|
|
5/31/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.67
|
4.12
|
667,000
|
|
|
5/30/2013
|
+0.60 / +4.00%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.31
|
4.12
|
901,200
|
|
|
5/29/2013
|
+0.30 / +2.04%
|
14.80
|
15.40
|
14.70
|
15.00
|
15.07
|
3.96
|
1,812,900
|
|
|
5/28/2013
|
+0.10 / +0.68%
|
13.20
|
14.90
|
13.20
|
14.70
|
14.56
|
3.88
|
399,200
|
|
|
5/27/2013
|
+0.20 / +1.39%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.65
|
3.86
|
708,000
|
|
|
5/24/2013
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.27
|
3.80
|
294,497
|
|
|
5/23/2013
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.37
|
3.78
|
349,300
|
|
|
5/22/2013
|
+0.30 / +2.11%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.58
|
3.83
|
639,300
|
|
|
5/21/2013
|
+0.10 / +0.71%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.21
|
3.75
|
433,000
|
|
|
5/20/2013
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.12
|
3.72
|
154,700
|
|
|
5/17/2013
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.12
|
3.70
|
325,900
|
|
|
5/16/2013
|
+0.20 / +1.46%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.83
|
3.67
|
179,100
|
|
|
5/15/2013
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.65
|
3.62
|
171,300
|
|
|
5/14/2013
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.69
|
3.59
|
131,300
|
|
|
5/13/2013
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.88
|
3.67
|
146,900
|
|
|
5/10/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.76
|
3.67
|
204,880
|
|
|
5/9/2013
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
3.67
|
213,900
|
|
|
5/8/2013
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.79
|
3.64
|
112,800
|
|
|
5/7/2013
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.82
|
3.64
|
323,300
|
|
|
5/6/2013
|
+0.30 / +2.17%
|
14.00
|
14.20
|
13.80
|
14.10
|
14.02
|
3.72
|
204,200
|
|
|