|
|
Closing price on 7/31/2012
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.80 |
| Volume |
87,000 |
| Split-adjusted Price |
4.11 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2012
|
+0.20 / +1.13%
|
17.90
|
18.10
|
17.80
|
17.90
|
17.98
|
4.11
|
87,000
|
|
|
7/30/2012
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.68
|
4.07
|
48,700
|
|
|
7/27/2012
|
+0.10 / +0.57%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.67
|
4.07
|
79,400
|
|
|
7/26/2012
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.50
|
17.60
|
17.78
|
4.04
|
138,400
|
|
|
7/25/2012
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
4.04
|
106,700
|
|
|
7/24/2012
|
-0.80 / -4.37%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.61
|
4.02
|
270,200
|
|
|
7/23/2012
|
-0.30 / -1.61%
|
18.60
|
18.70
|
18.00
|
18.30
|
18.33
|
4.21
|
90,300
|
|
|
7/20/2012
|
-0.30 / -1.59%
|
19.10
|
20.00
|
18.50
|
18.60
|
18.95
|
4.27
|
285,300
|
|
|
7/19/2012
|
+0.70 / +3.85%
|
18.10
|
19.00
|
18.00
|
18.90
|
18.51
|
4.34
|
170,400
|
|
|
7/18/2012
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.50
|
18.20
|
17.76
|
4.18
|
154,900
|
|
|
7/17/2012
|
+0.40 / +2.25%
|
17.90
|
18.30
|
17.80
|
18.20
|
18.11
|
4.18
|
67,400
|
|
|
7/16/2012
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.50
|
17.80
|
17.85
|
4.09
|
132,800
|
|
|
7/13/2012
|
+0.50 / +2.89%
|
17.30
|
18.20
|
17.30
|
17.80
|
17.85
|
4.09
|
194,400
|
|
|
7/12/2012
|
+0.40 / +2.37%
|
17.10
|
17.40
|
16.80
|
17.30
|
17.10
|
3.98
|
149,800
|
|
|
7/11/2012
|
+0.40 / +2.42%
|
16.50
|
17.10
|
16.40
|
16.90
|
16.94
|
3.88
|
244,500
|
|
|
7/10/2012
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.45
|
3.79
|
104,500
|
|
|
7/9/2012
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.76
|
3.79
|
161,900
|
|
|
7/6/2012
|
+1.10 / +6.92%
|
16.30
|
17.00
|
16.10
|
17.00
|
16.89
|
3.91
|
432,200
|
|
|
7/5/2012
|
+1.10 / +7.43%
|
15.30
|
15.90
|
14.80
|
15.90
|
15.24
|
3.65
|
196,300
|
|
|
7/4/2012
|
-0.80 / -5.13%
|
15.80
|
16.00
|
14.80
|
14.80
|
15.17
|
3.40
|
184,200
|
|
|
7/3/2012
|
-1.00 / -6.02%
|
16.40
|
16.40
|
15.50
|
15.60
|
15.85
|
3.59
|
196,900
|
|
|
7/2/2012
|
-0.30 / -1.78%
|
17.20
|
17.20
|
16.50
|
16.60
|
16.81
|
3.82
|
80,400
|
|
|
6/29/2012
|
-0.40 / -2.31%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.09
|
3.88
|
60,600
|
|
|
6/28/2012
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.00
|
17.30
|
16.64
|
3.98
|
133,700
|
|
|
6/27/2012
|
-0.40 / -2.33%
|
17.30
|
17.40
|
16.80
|
16.80
|
17.07
|
3.86
|
129,800
|
|
|
6/26/2012
|
-0.80 / -4.44%
|
17.90
|
17.90
|
16.80
|
17.20
|
17.13
|
3.95
|
204,400
|
|
|
6/25/2012
|
-0.90 / -4.76%
|
18.90
|
18.90
|
17.90
|
18.00
|
18.28
|
4.14
|
184,600
|
|
|
6/22/2012
|
-0.40 / -2.07%
|
19.10
|
19.20
|
18.70
|
18.90
|
18.85
|
4.34
|
137,300
|
|
|
6/21/2012
|
-0.10 / -0.52%
|
19.20
|
19.50
|
19.20
|
19.30
|
19.31
|
4.44
|
89,500
|
|
|
6/20/2012
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.38
|
4.46
|
38,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|