|
|
Closing price on 9/20/2011
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
117,800 |
| Split-adjusted Price |
3.77 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2011
|
-0.10 / -0.61%
|
16.80
|
17.00
|
16.30
|
16.40
|
16.59
|
3.77
|
117,800
|
|
|
9/19/2011
|
+0.40 / +2.48%
|
16.30
|
16.70
|
16.00
|
16.50
|
16.49
|
3.79
|
203,500
|
|
|
9/16/2011
|
-0.30 / -1.83%
|
16.50
|
16.70
|
16.00
|
16.10
|
16.28
|
3.70
|
278,600
|
|
|
9/15/2011
|
-0.10 / -0.61%
|
16.50
|
16.70
|
15.90
|
16.40
|
16.29
|
3.77
|
291,000
|
|
|
9/14/2011
|
-0.80 / -4.62%
|
17.30
|
17.50
|
16.30
|
16.50
|
16.88
|
3.79
|
343,900
|
|
|
9/13/2011
|
-0.40 / -2.26%
|
17.20
|
17.70
|
17.00
|
17.30
|
17.44
|
3.98
|
389,000
|
|
|
9/12/2011
|
+0.60 / +3.51%
|
17.00
|
17.70
|
16.90
|
17.70
|
17.47
|
3.86
|
410,500
|
|
|
9/9/2011
|
+0.20 / +1.18%
|
16.80
|
17.40
|
16.60
|
17.10
|
16.99
|
3.73
|
285,300
|
|
|
9/8/2011
|
+0.40 / +2.42%
|
17.20
|
17.40
|
16.70
|
16.90
|
17.17
|
3.68
|
315,400
|
|
|
9/7/2011
|
+1.10 / +7.14%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.40
|
3.60
|
291,100
|
|
|
9/6/2011
|
-0.60 / -3.75%
|
16.10
|
16.20
|
15.20
|
15.40
|
15.46
|
3.36
|
287,000
|
|
|
9/5/2011
|
-0.70 / -4.19%
|
16.60
|
16.60
|
15.80
|
16.00
|
16.16
|
3.49
|
313,800
|
|
|
9/1/2011
|
+0.50 / +3.09%
|
16.70
|
16.90
|
16.20
|
16.70
|
16.58
|
3.64
|
196,200
|
|
|
8/31/2011
|
-0.30 / -1.82%
|
16.80
|
16.90
|
16.00
|
16.20
|
16.28
|
3.53
|
286,200
|
|
|
8/30/2011
|
+0.60 / +3.77%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.64
|
3.60
|
554,400
|
|
|
8/29/2011
|
+1.00 / +6.71%
|
15.20
|
15.90
|
15.00
|
15.90
|
15.66
|
3.47
|
449,200
|
|
|
8/26/2011
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.88
|
3.25
|
197,700
|
|
|
8/25/2011
|
+0.20 / +1.35%
|
15.20
|
15.30
|
14.60
|
15.00
|
14.93
|
3.27
|
348,600
|
|
|
8/24/2011
|
-0.30 / -1.99%
|
15.30
|
15.80
|
14.70
|
14.80
|
15.02
|
3.23
|
276,100
|
|
|
8/23/2011
|
-0.50 / -3.21%
|
15.90
|
16.00
|
15.00
|
15.10
|
15.33
|
3.29
|
145,300
|
|
|
8/22/2011
|
+1.20 / +8.33%
|
14.50
|
15.60
|
14.50
|
15.60
|
15.54
|
3.40
|
530,400
|
|
|
8/19/2011
|
-0.20 / -1.37%
|
14.30
|
15.00
|
14.20
|
14.40
|
14.64
|
3.14
|
152,700
|
|
|
8/18/2011
|
-0.10 / -0.68%
|
15.00
|
15.50
|
14.60
|
14.60
|
14.98
|
3.18
|
297,300
|
|
|
8/17/2011
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.52
|
3.20
|
261,300
|
|
|
8/16/2011
|
+0.10 / +0.73%
|
13.60
|
14.10
|
13.60
|
13.80
|
13.77
|
3.01
|
39,300
|
|
|
8/15/2011
|
-0.20 / -1.44%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.63
|
2.99
|
30,300
|
|
|
8/12/2011
|
+0.20 / +1.46%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.87
|
3.03
|
25,700
|
|
|
8/11/2011
|
-0.20 / -1.44%
|
13.30
|
13.80
|
13.20
|
13.70
|
13.47
|
2.99
|
38,300
|
|
|
8/10/2011
|
+0.60 / +4.51%
|
13.30
|
14.20
|
13.30
|
13.90
|
13.86
|
3.03
|
46,200
|
|
|
8/9/2011
|
-0.70 / -5.00%
|
13.90
|
13.90
|
13.20
|
13.30
|
13.29
|
2.90
|
176,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|