|
|
Closing price on 9/5/2011
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
15.80 |
| Volume |
313,800 |
| Split-adjusted Price |
3.35 |
|
|
AAA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2011
|
-0.70 / -4.19%
|
16.60
|
16.60
|
15.80
|
16.00
|
16.16
|
3.35
|
313,800
|
|
|
9/1/2011
|
+0.50 / +3.09%
|
16.70
|
16.90
|
16.20
|
16.70
|
16.58
|
3.50
|
196,200
|
|
|
8/31/2011
|
-0.30 / -1.82%
|
16.80
|
16.90
|
16.00
|
16.20
|
16.28
|
3.39
|
286,200
|
|
|
8/30/2011
|
+0.60 / +3.77%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.64
|
3.45
|
554,400
|
|
|
8/29/2011
|
+1.00 / +6.71%
|
15.20
|
15.90
|
15.00
|
15.90
|
15.66
|
3.33
|
449,200
|
|
|
8/26/2011
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.70
|
14.90
|
14.88
|
3.12
|
197,700
|
|
|
8/25/2011
|
+0.20 / +1.35%
|
15.20
|
15.30
|
14.60
|
15.00
|
14.93
|
3.14
|
348,600
|
|
|
8/24/2011
|
-0.30 / -1.99%
|
15.30
|
15.80
|
14.70
|
14.80
|
15.02
|
3.10
|
276,100
|
|
|
8/23/2011
|
-0.50 / -3.21%
|
15.90
|
16.00
|
15.00
|
15.10
|
15.33
|
3.16
|
145,300
|
|
|
8/22/2011
|
+1.20 / +8.33%
|
14.50
|
15.60
|
14.50
|
15.60
|
15.54
|
3.27
|
530,400
|
|
|
8/19/2011
|
-0.20 / -1.37%
|
14.30
|
15.00
|
14.20
|
14.40
|
14.64
|
3.01
|
152,700
|
|
|
8/18/2011
|
-0.10 / -0.68%
|
15.00
|
15.50
|
14.60
|
14.60
|
14.98
|
3.06
|
297,300
|
|
|
8/17/2011
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.52
|
3.08
|
261,300
|
|
|
8/16/2011
|
+0.10 / +0.73%
|
13.60
|
14.10
|
13.60
|
13.80
|
13.77
|
2.89
|
39,300
|
|
|
8/15/2011
|
-0.20 / -1.44%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.63
|
2.87
|
30,300
|
|
|
8/12/2011
|
+0.20 / +1.46%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.87
|
2.91
|
25,700
|
|
|
8/11/2011
|
-0.20 / -1.44%
|
13.30
|
13.80
|
13.20
|
13.70
|
13.47
|
2.87
|
38,300
|
|
|
8/10/2011
|
+0.60 / +4.51%
|
13.30
|
14.20
|
13.30
|
13.90
|
13.86
|
2.91
|
46,200
|
|
|
8/9/2011
|
-0.70 / -5.00%
|
13.90
|
13.90
|
13.20
|
13.30
|
13.29
|
2.78
|
176,500
|
|
|
8/8/2011
|
-0.70 / -4.76%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.07
|
2.93
|
142,500
|
|
|
8/5/2011
|
+0.20 / +1.38%
|
15.20
|
15.30
|
14.40
|
14.70
|
14.88
|
3.08
|
214,000
|
|
|
8/4/2011
|
+0.60 / +4.32%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.30
|
3.04
|
61,700
|
|
|
8/3/2011
|
+0.40 / +2.96%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.58
|
2.91
|
36,100
|
|
|
8/2/2011
|
-0.40 / -2.88%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.58
|
2.83
|
103,900
|
|
|
8/1/2011
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.88
|
2.91
|
121,100
|
|
|
7/29/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.14
|
2.93
|
77,600
|
|
|
7/28/2011
|
-0.40 / -2.78%
|
14.30
|
14.70
|
14.00
|
14.00
|
14.32
|
2.93
|
133,100
|
|
|
7/27/2011
|
-0.30 / -2.04%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.32
|
3.01
|
88,700
|
|
|
7/26/2011
|
-0.40 / -2.65%
|
15.40
|
15.40
|
14.60
|
14.70
|
14.76
|
3.08
|
83,200
|
|
|
7/25/2011
|
-0.30 / -1.95%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.05
|
3.16
|
33,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:08 AM
|
|
|
|
|