|
Closing price on 8/4/2010
|
|
| Open |
49.50 |
| High |
50.00 |
| Low |
45.90 |
| Volume |
245,000 |
| Split-adjusted Price |
10.90 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2010
|
+0.80 / +1.63%
|
49.50
|
50.00
|
45.90
|
50.00
|
49.20
|
10.90
|
245,000
|
|
|
8/3/2010
|
+0.40 / +0.82%
|
50.80
|
50.90
|
48.80
|
49.20
|
49.25
|
10.73
|
405,000
|
|
|
8/2/2010
|
-1.70 / -3.37%
|
51.50
|
52.00
|
48.80
|
48.80
|
49.22
|
10.64
|
682,800
|
|
|
7/30/2010
|
+1.50 / +3.06%
|
49.50
|
50.60
|
47.60
|
50.50
|
48.80
|
11.01
|
346,300
|
|
|
7/29/2010
|
+4.00 / +8.89%
|
45.90
|
49.00
|
44.80
|
49.00
|
47.59
|
10.68
|
509,100
|
|
|
7/28/2010
|
-1.10 / -2.39%
|
46.90
|
46.90
|
45.00
|
45.00
|
45.79
|
9.81
|
64,300
|
|
|
7/27/2010
|
+1.00 / +2.22%
|
46.50
|
47.00
|
45.40
|
46.10
|
46.11
|
10.05
|
112,900
|
|
|
7/26/2010
|
-0.90 / -1.96%
|
46.10
|
46.80
|
45.00
|
45.10
|
46.10
|
9.83
|
131,700
|
|
|
7/23/2010
|
+0.90 / +2.00%
|
47.50
|
47.50
|
45.80
|
46.00
|
46.51
|
10.03
|
115,800
|
|
|
7/22/2010
|
0.00 / 0.00%
|
45.10
|
48.00
|
45.00
|
45.10
|
45.63
|
9.83
|
147,200
|
|
|
7/21/2010
|
-0.10 / -0.22%
|
45.20
|
45.40
|
44.00
|
45.10
|
45.12
|
9.83
|
75,800
|
|
|
7/20/2010
|
-1.10 / -2.38%
|
48.00
|
48.00
|
44.50
|
45.20
|
45.22
|
9.85
|
328,700
|
|
|
7/19/2010
|
-0.20 / -0.43%
|
49.50
|
49.50
|
46.30
|
46.30
|
46.89
|
10.09
|
104,900
|
|
|
7/16/2010
|
-2.20 / -4.52%
|
49.50
|
49.50
|
46.50
|
46.50
|
46.56
|
10.14
|
109,200
|
|
|
7/15/2010
|
+48.70 / +0.00%
|
51.00
|
53.00
|
48.00
|
48.70
|
49.89
|
10.62
|
174,100
|
|
|