|
Closing price on 6/19/2014
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
191,600 |
| Split-adjusted Price |
5.31 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2014
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.40
|
17.80
|
17.59
|
5.31
|
191,600
|
|
|
6/18/2014
|
-0.70 / -3.76%
|
18.20
|
18.20
|
17.90
|
17.90
|
17.97
|
5.34
|
384,716
|
|
|
6/17/2014
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.66
|
5.25
|
244,300
|
|
|
6/16/2014
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.56
|
5.25
|
161,100
|
|
|
6/13/2014
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.61
|
5.28
|
185,000
|
|
|
6/12/2014
|
-0.20 / -1.06%
|
18.70
|
18.90
|
18.60
|
18.60
|
18.68
|
5.25
|
206,100
|
|
|
6/11/2014
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.40
|
18.80
|
18.51
|
5.31
|
327,100
|
|
|
6/10/2014
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.30
|
18.50
|
18.57
|
5.23
|
330,800
|
|
|
6/9/2014
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.00
|
18.40
|
18.40
|
5.20
|
120,900
|
|
|
6/6/2014
|
+0.30 / +1.66%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.25
|
5.20
|
102,000
|
|
|
6/5/2014
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.80
|
18.10
|
18.00
|
5.11
|
81,316
|
|
|
6/4/2014
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.85
|
5.06
|
207,700
|
|
|
6/3/2014
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.06
|
5.11
|
169,600
|
|
|
6/2/2014
|
-0.50 / -2.70%
|
18.30
|
18.50
|
17.90
|
18.00
|
18.15
|
5.08
|
384,300
|
|
|
5/30/2014
|
-0.40 / -2.12%
|
18.70
|
19.00
|
18.50
|
18.50
|
18.70
|
5.23
|
315,300
|
|
|
5/29/2014
|
-0.50 / -2.58%
|
19.00
|
19.40
|
18.70
|
18.90
|
19.06
|
5.34
|
457,500
|
|
|
5/28/2014
|
+1.10 / +6.01%
|
18.70
|
19.60
|
18.60
|
19.40
|
19.31
|
5.48
|
775,400
|
|
|
5/27/2014
|
+0.40 / +2.23%
|
17.90
|
18.50
|
17.80
|
18.30
|
18.14
|
5.17
|
466,900
|
|
|
5/26/2014
|
+0.10 / +0.56%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.68
|
5.06
|
197,510
|
|
|
5/23/2014
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.80
|
17.85
|
5.03
|
153,000
|
|
|
5/22/2014
|
-0.60 / -3.24%
|
18.60
|
18.80
|
17.80
|
17.90
|
18.25
|
5.06
|
639,200
|
|
|
5/21/2014
|
+0.50 / +2.78%
|
17.60
|
18.60
|
17.60
|
18.50
|
18.28
|
5.23
|
541,300
|
|
|
5/20/2014
|
+1.20 / +7.14%
|
16.70
|
18.00
|
16.50
|
18.00
|
17.26
|
5.08
|
391,035
|
|
|
5/19/2014
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.40
|
16.80
|
16.72
|
4.75
|
207,400
|
|
|
5/16/2014
|
+0.50 / +3.09%
|
16.30
|
16.70
|
15.80
|
16.70
|
16.42
|
4.72
|
306,500
|
|
|
5/15/2014
|
-0.40 / -2.41%
|
16.50
|
16.80
|
15.50
|
16.20
|
16.15
|
4.58
|
366,700
|
|
|
5/14/2014
|
+0.90 / +5.73%
|
16.30
|
16.70
|
15.80
|
16.60
|
16.28
|
4.69
|
267,300
|
|
|
5/13/2014
|
+0.20 / +1.29%
|
15.30
|
15.90
|
15.30
|
15.70
|
15.65
|
4.43
|
458,700
|
|
|
5/12/2014
|
-1.30 / -7.74%
|
16.00
|
17.20
|
15.30
|
15.50
|
15.64
|
4.38
|
511,700
|
|
|
5/9/2014
|
+0.60 / +3.70%
|
15.00
|
16.90
|
15.00
|
16.80
|
16.60
|
4.75
|
358,100
|
|
|