|
|
Closing price on 6/5/2012
|
|
| Open |
18.40 |
| High |
19.30 |
| Low |
18.20 |
| Volume |
116,700 |
| Split-adjusted Price |
4.39 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
+0.70 / +3.80%
|
18.40
|
19.30
|
18.20
|
19.10
|
18.97
|
4.39
|
116,700
|
|
|
6/4/2012
|
-1.20 / -6.12%
|
19.40
|
19.40
|
18.20
|
18.40
|
18.49
|
4.23
|
212,200
|
|
|
6/1/2012
|
+0.20 / +1.03%
|
19.80
|
19.90
|
19.10
|
19.60
|
19.47
|
4.50
|
58,000
|
|
|
5/31/2012
|
-0.90 / -4.43%
|
19.80
|
20.10
|
19.30
|
19.40
|
19.62
|
4.46
|
199,700
|
|
|
5/30/2012
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.30
|
20.49
|
4.67
|
79,200
|
|
|
5/29/2012
|
+0.50 / +2.53%
|
20.00
|
21.20
|
19.50
|
20.30
|
20.26
|
4.67
|
204,100
|
|
|
5/28/2012
|
-0.30 / -1.49%
|
21.50
|
21.50
|
19.70
|
19.80
|
20.54
|
4.55
|
133,400
|
|
|
5/25/2012
|
+0.90 / +4.69%
|
19.00
|
20.10
|
19.00
|
20.10
|
19.84
|
4.62
|
130,200
|
|
|
5/24/2012
|
-0.10 / -0.52%
|
19.60
|
19.60
|
18.00
|
19.20
|
18.50
|
4.41
|
247,400
|
|
|
5/23/2012
|
-1.50 / -7.21%
|
20.40
|
20.60
|
19.30
|
19.30
|
19.64
|
4.44
|
298,400
|
|
|
5/22/2012
|
-0.20 / -0.95%
|
21.20
|
21.50
|
20.60
|
20.80
|
21.01
|
4.78
|
189,500
|
|
|
5/21/2012
|
+1.50 / +7.69%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.88
|
4.83
|
168,600
|
|
|
5/18/2012
|
-1.20 / -5.80%
|
20.90
|
20.90
|
19.50
|
19.50
|
19.88
|
4.48
|
278,000
|
|
|
5/17/2012
|
-0.90 / -4.17%
|
21.90
|
22.00
|
20.70
|
20.70
|
21.23
|
4.76
|
133,000
|
|
|
5/16/2012
|
+0.80 / +3.85%
|
21.50
|
21.60
|
20.30
|
21.60
|
20.96
|
4.96
|
251,500
|
|
|
5/15/2012
|
-0.70 / -3.26%
|
21.50
|
21.80
|
20.50
|
20.80
|
21.02
|
4.78
|
278,400
|
|
|
5/14/2012
|
-1.70 / -7.33%
|
22.90
|
23.20
|
21.50
|
21.50
|
22.07
|
4.94
|
467,400
|
|
|
5/11/2012
|
-1.00 / -4.13%
|
24.70
|
24.70
|
23.00
|
23.20
|
23.65
|
5.33
|
454,900
|
|
|
5/10/2012
|
-0.50 / -2.02%
|
25.30
|
25.30
|
24.20
|
24.20
|
24.72
|
5.56
|
492,900
|
|
|
5/9/2012
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.60
|
24.70
|
24.93
|
5.68
|
431,800
|
|
|
5/8/2012
|
-0.60 / -2.37%
|
25.20
|
25.90
|
24.50
|
24.70
|
25.25
|
5.68
|
552,900
|
|
|
5/7/2012
|
+1.30 / +5.42%
|
24.20
|
25.30
|
24.10
|
25.30
|
24.81
|
5.81
|
369,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|