|
|
Closing price on 9/21/2012
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
85,600 |
| Split-adjusted Price |
3.66 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2012
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.20
|
3.66
|
85,600
|
|
|
9/20/2012
|
-0.20 / -1.50%
|
13.20
|
13.30
|
12.70
|
13.10
|
12.85
|
3.60
|
119,900
|
|
|
9/19/2012
|
+0.50 / +3.91%
|
12.70
|
13.40
|
12.40
|
13.30
|
12.81
|
3.66
|
154,000
|
|
|
9/18/2012
|
-0.70 / -5.19%
|
13.20
|
13.60
|
12.80
|
12.80
|
13.03
|
3.52
|
154,400
|
|
|
9/17/2012
|
-0.40 / -2.88%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.74
|
3.71
|
180,000
|
|
|
9/14/2012
|
+0.50 / +3.73%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.89
|
3.82
|
308,600
|
|
|
9/13/2012
|
+0.40 / +3.08%
|
13.10
|
13.40
|
12.80
|
13.40
|
13.12
|
3.69
|
101,800
|
|
|
9/12/2012
|
+0.20 / +1.56%
|
13.20
|
13.40
|
12.80
|
13.00
|
13.05
|
3.58
|
92,900
|
|
|
9/11/2012
|
-0.10 / -0.78%
|
12.20
|
13.10
|
12.20
|
12.80
|
12.78
|
3.52
|
86,500
|
|
|
9/10/2012
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.60
|
12.90
|
12.73
|
3.55
|
361,600
|
|
|
9/7/2012
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.20
|
13.50
|
13.47
|
3.71
|
176,000
|
|
|
9/6/2012
|
-0.60 / -4.26%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.82
|
3.71
|
174,200
|
|
|
9/5/2012
|
-0.30 / -2.08%
|
14.50
|
14.50
|
13.90
|
14.10
|
14.09
|
3.88
|
150,700
|
|
|
9/4/2012
|
+0.30 / +2.13%
|
14.10
|
14.60
|
14.00
|
14.40
|
14.26
|
3.96
|
184,700
|
|
|
8/31/2012
|
-1.30 / -8.44%
|
14.40
|
14.40
|
13.60
|
14.10
|
13.98
|
3.88
|
155,200
|
|
|
8/30/2012
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.50
|
3.77
|
241,500
|
|
|
8/29/2012
|
+1.00 / +6.90%
|
15.10
|
15.50
|
14.60
|
15.50
|
15.20
|
3.79
|
230,600
|
|
|
8/28/2012
|
-0.80 / -5.23%
|
14.30
|
15.30
|
14.30
|
14.50
|
14.67
|
3.55
|
184,900
|
|
|
8/27/2012
|
-1.00 / -6.13%
|
16.40
|
16.40
|
15.30
|
15.30
|
15.42
|
3.74
|
199,600
|
|
|
8/24/2012
|
+0.10 / +0.62%
|
15.30
|
17.10
|
15.10
|
16.30
|
15.67
|
3.99
|
449,700
|
|
|
8/23/2012
|
-1.30 / -7.43%
|
17.40
|
17.40
|
16.20
|
16.20
|
16.28
|
3.96
|
95,600
|
|
|
8/22/2012
|
+0.60 / +3.55%
|
16.90
|
18.00
|
16.90
|
17.50
|
17.36
|
4.28
|
491,600
|
|
|
8/21/2012
|
-1.20 / -6.63%
|
19.30
|
19.30
|
16.90
|
16.90
|
17.16
|
4.14
|
331,500
|
|
|
8/20/2012
|
+1.10 / +6.47%
|
17.20
|
18.10
|
17.00
|
18.10
|
17.34
|
4.43
|
819,200
|
|
|
8/17/2012
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.93
|
4.16
|
80,600
|
|
|
8/16/2012
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
4.16
|
54,400
|
|
|
8/15/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.00
|
16.99
|
4.16
|
70,600
|
|
|
8/14/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.00
|
16.99
|
4.16
|
66,000
|
|
|
8/13/2012
|
-1.10 / -6.08%
|
17.90
|
17.90
|
16.70
|
17.00
|
17.02
|
4.16
|
27,900
|
|
|
8/10/2012
|
-0.20 / -1.09%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.09
|
4.16
|
49,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|