|
Closing price on 9/23/2010
|
|
Open |
68.10 |
High |
68.10 |
Low |
68.10 |
Volume |
20,100 |
Split-adjusted Price |
14.85 |
|
|
AAA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2010
|
-5.10 / -6.97%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
14.85
|
20,100
|
|
9/22/2010
|
-5.50 / -6.99%
|
73.20
|
73.20
|
73.20
|
73.20
|
73.20
|
15.96
|
76,200
|
|
9/21/2010
|
-5.70 / -6.75%
|
78.70
|
78.70
|
78.70
|
78.70
|
78.70
|
17.16
|
171,500
|
|
9/20/2010
|
-6.00 / -6.64%
|
90.00
|
90.00
|
84.40
|
84.40
|
84.55
|
18.40
|
73,800
|
|
9/17/2010
|
-1.00 / -1.09%
|
91.40
|
91.50
|
90.30
|
90.40
|
90.71
|
19.71
|
504,200
|
|
9/16/2010
|
-0.40 / -0.44%
|
91.50
|
92.30
|
91.20
|
91.40
|
91.58
|
19.93
|
472,400
|
|
9/15/2010
|
+0.80 / +0.88%
|
90.60
|
92.00
|
90.30
|
91.80
|
91.25
|
20.01
|
515,800
|
|
9/14/2010
|
-0.70 / -0.76%
|
90.10
|
92.00
|
88.00
|
91.00
|
90.46
|
19.84
|
704,200
|
|
9/13/2010
|
+1.40 / +1.55%
|
90.60
|
91.70
|
89.20
|
91.70
|
90.54
|
19.99
|
602,700
|
|
9/10/2010
|
-0.70 / -0.77%
|
90.90
|
91.50
|
89.10
|
90.30
|
90.74
|
19.69
|
367,300
|
|
9/9/2010
|
+6.00 / +7.06%
|
90.20
|
91.00
|
86.00
|
91.00
|
90.47
|
19.84
|
810,900
|
|
9/8/2010
|
-4.00 / -4.49%
|
89.00
|
94.00
|
83.00
|
85.00
|
90.22
|
18.53
|
869,600
|
|
9/7/2010
|
+5.80 / +6.97%
|
88.00
|
89.00
|
88.00
|
89.00
|
89.00
|
19.40
|
858,400
|
|
9/6/2010
|
+3.20 / +4.00%
|
82.50
|
83.20
|
82.50
|
83.20
|
83.19
|
18.14
|
839,500
|
|
9/1/2010
|
+4.40 / +5.82%
|
77.00
|
80.00
|
76.50
|
80.00
|
77.77
|
17.44
|
803,100
|
|
8/31/2010
|
+4.80 / +6.78%
|
74.90
|
75.70
|
74.00
|
75.60
|
75.50
|
16.48
|
620,800
|
|
8/30/2010
|
+8.40 / +13.46%
|
70.00
|
70.80
|
70.00
|
70.80
|
70.79
|
15.43
|
591,900
|
|
8/27/2010
|
+3.90 / +6.67%
|
62.30
|
66.60
|
62.30
|
62.40
|
66.19
|
13.60
|
587,000
|
|
8/26/2010
|
+2.70 / +4.84%
|
54.60
|
62.70
|
54.50
|
58.50
|
62.26
|
12.75
|
717,100
|
|
8/25/2010
|
-1.00 / -1.76%
|
59.00
|
59.70
|
55.70
|
55.80
|
58.62
|
12.16
|
271,100
|
|
8/24/2010
|
+3.50 / +6.57%
|
54.90
|
56.80
|
53.10
|
56.80
|
55.83
|
12.38
|
242,100
|
|
8/23/2010
|
+3.00 / +5.96%
|
49.90
|
53.30
|
49.80
|
53.30
|
53.14
|
11.62
|
423,300
|
|
8/20/2010
|
+2.60 / +5.45%
|
47.50
|
50.30
|
47.50
|
50.30
|
49.88
|
10.97
|
449,300
|
|
8/19/2010
|
+3.20 / +7.19%
|
42.60
|
47.70
|
42.60
|
47.70
|
47.13
|
10.40
|
225,100
|
|
8/18/2010
|
-2.70 / -5.72%
|
47.00
|
47.00
|
43.90
|
44.50
|
44.63
|
9.70
|
80,400
|
|
8/17/2010
|
+0.50 / +1.07%
|
46.00
|
48.70
|
46.00
|
47.20
|
47.19
|
10.29
|
89,200
|
|
8/16/2010
|
+2.20 / +4.94%
|
46.70
|
46.70
|
46.60
|
46.70
|
46.69
|
10.18
|
31,200
|
|
8/13/2010
|
+2.50 / +5.95%
|
43.00
|
44.50
|
43.00
|
44.50
|
43.74
|
9.70
|
53,500
|
|
8/12/2010
|
-2.40 / -5.41%
|
43.70
|
43.70
|
41.60
|
42.00
|
42.23
|
9.16
|
81,800
|
|
8/11/2010
|
-0.70 / -1.55%
|
42.40
|
44.40
|
42.40
|
44.40
|
43.71
|
9.68
|
168,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|