|
|
Closing price on 8/2/2011
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
103,900 |
| Split-adjusted Price |
2.94 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2011
|
-0.40 / -2.88%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.58
|
2.94
|
103,900
|
|
|
8/1/2011
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.88
|
3.03
|
121,100
|
|
|
7/29/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.14
|
3.05
|
77,600
|
|
|
7/28/2011
|
-0.40 / -2.78%
|
14.30
|
14.70
|
14.00
|
14.00
|
14.32
|
3.05
|
133,100
|
|
|
7/27/2011
|
-0.30 / -2.04%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.32
|
3.14
|
88,700
|
|
|
7/26/2011
|
-0.40 / -2.65%
|
15.40
|
15.40
|
14.60
|
14.70
|
14.76
|
3.20
|
83,200
|
|
|
7/25/2011
|
-0.30 / -1.95%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.05
|
3.29
|
33,500
|
|
|
7/22/2011
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.42
|
3.36
|
49,300
|
|
|
7/21/2011
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.59
|
3.38
|
29,500
|
|
|
7/20/2011
|
+0.20 / +1.28%
|
16.10
|
16.10
|
15.40
|
15.80
|
15.70
|
3.44
|
121,000
|
|
|
7/19/2011
|
-0.30 / -1.89%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.58
|
3.40
|
78,300
|
|
|
7/18/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.91
|
3.47
|
57,500
|
|
|
7/15/2011
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.11
|
3.49
|
35,600
|
|
|
7/14/2011
|
+0.10 / +0.62%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.05
|
3.53
|
43,300
|
|
|
7/13/2011
|
-0.50 / -3.01%
|
16.40
|
16.50
|
15.90
|
16.10
|
16.11
|
3.51
|
114,800
|
|
|
7/12/2011
|
+0.10 / +0.61%
|
16.60
|
16.60
|
15.80
|
16.60
|
16.00
|
3.62
|
177,100
|
|
|
7/11/2011
|
-0.60 / -3.51%
|
16.80
|
17.00
|
16.40
|
16.50
|
16.63
|
3.60
|
78,500
|
|
|
7/8/2011
|
-0.20 / -1.16%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.26
|
3.73
|
46,400
|
|
|
7/7/2011
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.44
|
3.77
|
33,700
|
|
|
7/6/2011
|
-0.30 / -1.70%
|
17.90
|
17.90
|
17.20
|
17.30
|
17.61
|
3.77
|
48,200
|
|
|
7/5/2011
|
+0.90 / +5.39%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.57
|
3.84
|
131,300
|
|
|
7/4/2011
|
+0.20 / +1.21%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.52
|
3.64
|
68,200
|
|
|
7/1/2011
|
-0.70 / -4.07%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.49
|
3.60
|
84,200
|
|
|
6/30/2011
|
-0.60 / -3.37%
|
17.70
|
17.70
|
17.00
|
17.20
|
17.21
|
3.75
|
125,200
|
|
|
6/29/2011
|
-0.40 / -2.20%
|
18.00
|
18.00
|
17.30
|
17.80
|
17.60
|
3.88
|
99,700
|
|
|
6/28/2011
|
-0.50 / -2.67%
|
18.80
|
18.90
|
17.90
|
18.20
|
18.20
|
3.97
|
108,700
|
|
|
6/27/2011
|
+0.10 / +0.54%
|
18.80
|
19.00
|
18.60
|
18.70
|
18.76
|
4.08
|
84,200
|
|
|
6/24/2011
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.50
|
18.60
|
18.68
|
4.05
|
83,900
|
|
|
6/23/2011
|
-0.60 / -3.13%
|
19.60
|
19.60
|
18.50
|
18.60
|
18.74
|
4.05
|
105,600
|
|
|
6/22/2011
|
+0.80 / +4.35%
|
18.80
|
19.50
|
18.80
|
19.20
|
19.36
|
4.19
|
271,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|