Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
AA,07/31/12,8.430,8.520,8.400,8.470,14904518,0.02,0.24%
AA,07/30/12,8.470,8.480,8.300,8.450,14158613,0.00,0.00%
AA,07/27/12,8.220,8.520,8.150,8.450,27346826,0.26,3.17%
AA,07/26/12,8.150,8.200,8.010,8.190,21525290,0.17,2.12%
AA,07/25/12,8.070,8.130,7.966,8.020,23445771,0.00,0.00%
AA,07/24/12,8.130,8.170,7.970,8.020,27637917,-0.12,-1.47%
AA,07/23/12,8.140,8.150,8.020,8.140,20235856,-0.12,-1.45%
AA,07/20/12,8.310,8.370,8.250,8.260,13847726,-0.12,-1.43%
AA,07/19/12,8.350,8.440,8.330,8.380,16536983,0.05,0.60%
AA,07/18/12,8.270,8.390,8.220,8.330,16836396,0.05,0.60%
AA,07/17/12,8.400,8.400,8.220,8.280,34517391,-0.05,-0.60%
AA,07/16/12,8.410,8.420,8.300,8.330,15213638,-0.09,-1.07%
AA,07/14/12,8.350,8.430,8.270,8.420,18766254,0.00,0.00%
AA,07/13/12,8.350,8.430,8.270,8.420,18762244,0.12,1.45%
AA,07/12/12,8.280,8.380,8.210,8.300,26947971,-0.05,-0.60%
AA,07/11/12,8.360,8.420,8.300,8.350,26366303,-0.05,-0.60%
AA,07/10/12,8.820,8.880,8.340,8.400,57130927,-0.36,-4.11%
AA,07/09/12,8.640,8.770,8.570,8.760,35317262,0.04,0.40%
AA,07/06/12,8.790,8.790,8.610,8.725,25230112,-0.20,-2.19%
AA,07/05/12,8.870,9.060,8.840,8.920,18930349,0.02,0.22%
AA,07/03/12,8.700,9.000,8.690,8.900,17537186,0.28,3.19%
AA,07/02/12,8.740,8.770,8.590,8.625,21343524,-0.12,-1.32%
AA,06/30/12,8.680,8.750,8.590,8.740,24163671,-0.01,-0.11%
AA,06/29/12,8.680,8.750,8.590,8.750,26605782,0.24,2.82%
AA,06/28/12,8.420,8.520,8.350,8.510,16466508,-0.02,-0.23%
AA,06/27/12,8.420,8.590,8.280,8.530,24958871,0.14,1.67%
AA,06/26/12,8.420,8.500,8.320,8.390,25529545,0.00,0.00%
AA,06/25/12,8.500,8.500,8.360,8.390,19208852,-0.23,-2.67%
AA,06/22/12,8.570,8.660,8.500,8.620,25796644,0.07,0.82%
AA,06/21/12,8.880,8.890,8.520,8.550,22469599,-0.37,-4.15%
AA,06/20/12,8.880,9.000,8.830,8.920,21348245,0.02,0.22%
AA,06/19/12,8.730,8.940,8.710,8.900,16215874,0.21,2.42%
AA,06/18/12,8.740,8.770,8.620,8.690,14043420,-0.13,-1.47%
AA,06/15/12,8.730,8.820,8.650,8.820,16960782,0.17,1.97%
AA,06/14/12,8.480,8.660,8.420,8.650,19364241,0.17,2.00%
AA,06/13/12,8.430,8.610,8.410,8.480,18107631,-0.04,-0.47%
AA,06/12/12,8.350,8.520,8.340,8.520,18082787,0.21,2.47%
AA,06/11/12,8.610,8.680,8.310,8.315,17286230,-0.21,-2.41%
AA,06/08/12,8.470,8.540,8.350,8.520,16660041,-0.03,-0.35%
AA,06/07/12,8.800,8.910,8.520,8.550,23130425,-0.08,-0.98%
AA,06/06/12,8.540,8.670,8.370,8.635,17017244,0.19,2.19%
AA,06/05/12,8.420,8.520,8.320,8.450,16529046,0.06,0.72%
AA,06/04/12,8.270,8.390,8.210,8.390,22770878,0.09,1.08%
AA,06/02/12,8.390,8.480,8.290,8.300,24656522,0.00,0.00%
AA,06/01/12,8.390,8.480,8.290,8.300,24645327,-0.25,-2.92%
AA,05/31/12,8.580,8.620,8.390,8.550,25778506,-0.03,-0.35%
AA,05/30/12,8.760,8.785,8.530,8.580,18627658,-0.31,-3.49%
AA,05/29/12,8.780,8.920,8.750,8.890,25746376,0.26,3.01%
AA,05/25/12,8.540,8.670,8.540,8.630,15274088,0.00,0.00%
AA,05/24/12,8.610,8.640,8.430,8.630,23695857,0.02,0.23%
AA,05/23/12,8.400,8.610,8.310,8.610,24232195,0.12,1.41%
AA,05/22/12,8.660,8.730,8.410,8.490,24774372,-0.11,-1.28%
AA,05/21/12,8.490,8.610,8.450,8.600,15157589,0.17,2.02%
AA,05/18/12,8.550,8.680,8.380,8.430,26959955,-0.07,-0.82%
AA,05/17/12,8.520,8.710,8.420,8.500,34952867,0.01,0.12%
AA,05/16/12,8.760,8.880,8.480,8.490,30225413,-0.22,-2.53%
AA,05/15/12,8.940,9.010,8.680,8.710,27777376,-0.21,-2.35%
AA,05/14/12,8.970,9.118,8.920,8.920,18782547,-0.14,-1.55%
AA,05/11/12,8.990,9.180,8.990,9.060,16526469,-0.04,-0.44%
AA,05/10/12,9.230,9.250,9.028,9.100,17819239,-0.05,-0.55%
AA,05/09/12,9.070,9.270,9.000,9.150,23035276,-0.06,-0.65%
AA,05/08/12,9.240,9.280,9.030,9.210,25124749,-0.12,-1.29%
AA,05/07/12,9.310,9.410,9.200,9.330,18031367,-0.04,-0.43%
AA,05/04/12,9.500,9.520,9.340,9.370,17555437,-0.21,-2.19%
AA,05/03/12,9.760,9.770,9.550,9.580,18161517,-0.15,-1.54%
AA,05/02/12,9.850,9.880,9.680,9.730,18176706,-0.24,-2.41%