|
|
Closing price on 6/20/2011
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
203,800 |
| Split-adjusted Price |
3.97 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2011
|
+0.20 / +1.11%
|
18.20
|
18.50
|
17.60
|
18.20
|
18.11
|
3.97
|
203,800
|
|
|
6/17/2011
|
-1.00 / -5.26%
|
19.00
|
19.50
|
17.60
|
18.00
|
18.20
|
3.92
|
211,600
|
|
|
6/16/2011
|
+0.30 / +1.60%
|
18.80
|
19.50
|
18.00
|
19.00
|
18.85
|
4.14
|
431,300
|
|
|
6/15/2011
|
-0.30 / -1.58%
|
19.50
|
19.60
|
18.70
|
18.70
|
18.83
|
4.08
|
304,500
|
|
|
6/14/2011
|
-1.30 / -6.40%
|
20.50
|
20.90
|
19.00
|
19.00
|
20.05
|
4.14
|
445,300
|
|
|
6/13/2011
|
+0.60 / +3.05%
|
20.40
|
20.60
|
19.50
|
20.30
|
19.95
|
4.43
|
277,600
|
|
|
6/10/2011
|
+0.90 / +4.79%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.67
|
4.29
|
600,400
|
|
|
6/9/2011
|
+0.80 / +4.44%
|
17.80
|
18.90
|
17.70
|
18.80
|
18.52
|
4.10
|
312,100
|
|
|
6/8/2011
|
-0.50 / -2.70%
|
19.00
|
19.40
|
17.70
|
18.00
|
18.23
|
3.92
|
399,400
|
|
|
6/7/2011
|
+1.00 / +5.71%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.44
|
4.03
|
293,700
|
|
|
6/6/2011
|
+0.10 / +0.57%
|
17.40
|
17.70
|
16.80
|
17.50
|
17.27
|
3.82
|
263,800
|
|
|
6/3/2011
|
+1.10 / +6.75%
|
17.30
|
17.40
|
16.50
|
17.40
|
17.26
|
3.79
|
806,500
|
|
|
6/2/2011
|
+0.80 / +5.16%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.27
|
3.55
|
96,300
|
|
|
6/1/2011
|
+0.80 / +5.44%
|
14.50
|
15.50
|
14.40
|
15.50
|
15.25
|
3.38
|
191,100
|
|
|
5/31/2011
|
+0.20 / +1.38%
|
14.60
|
15.00
|
14.00
|
14.70
|
14.48
|
3.20
|
203,200
|
|
|
5/30/2011
|
-0.10 / -0.68%
|
15.10
|
15.20
|
14.40
|
14.50
|
14.78
|
3.16
|
327,900
|
|
|
5/27/2011
|
+0.50 / +3.55%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.58
|
3.18
|
211,100
|
|
|
5/26/2011
|
+0.60 / +4.44%
|
12.70
|
14.40
|
12.60
|
14.10
|
13.67
|
3.07
|
418,100
|
|
|
5/25/2011
|
-1.00 / -6.90%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.54
|
2.94
|
205,400
|
|
|
5/24/2011
|
-1.10 / -7.05%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.54
|
3.16
|
211,700
|
|
|
5/23/2011
|
-1.00 / -6.02%
|
16.00
|
16.10
|
15.40
|
15.60
|
15.48
|
3.40
|
262,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|