Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
AA,02/28/13,8.500,8.600,8.470,8.520,22570877,-0.02,-0.23%
AA,02/27/13,8.420,8.570,8.400,8.540,17829077,0.13,1.55%
AA,02/26/13,8.475,8.500,8.350,8.410,21915052,-0.01,-0.12%
AA,02/25/13,8.700,8.720,8.410,8.420,24129941,-0.22,-2.55%
AA,02/22/13,8.720,8.730,8.610,8.640,18243513,-0.02,-0.23%
AA,02/21/13,8.750,8.815,8.600,8.660,26682610,-0.10,-1.14%
AA,02/20/13,9.070,9.080,8.750,8.760,29449294,-0.30,-3.31%
AA,02/19/13,9.310,9.320,9.050,9.060,24189561,-0.26,-2.79%
AA,02/15/13,9.340,9.360,9.200,9.320,29783804,0.03,0.32%
AA,02/14/13,9.070,9.370,9.040,9.290,31106985,0.19,2.09%
AA,02/13/13,9.050,9.100,9.030,9.100,18822795,0.07,0.78%
AA,02/12/13,8.870,9.040,8.850,9.030,16258893,0.16,1.80%
AA,02/11/13,8.900,8.930,8.860,8.870,8374678,-0.07,-0.78%
AA,02/08/13,8.920,8.970,8.900,8.940,10002453,0.04,0.45%
AA,02/07/13,8.940,8.970,8.870,8.900,14288507,-0.06,-0.67%
AA,02/06/13,8.870,8.980,8.870,8.960,16752009,0.10,1.13%
AA,02/04/13,8.920,8.950,8.840,8.860,15076890,-0.14,-1.56%
AA,02/01/13,8.890,9.000,8.859,9.000,18242083,0.16,1.81%
AA,01/31/13,8.780,8.880,8.770,8.840,13032199,0.04,0.45%
AA,01/30/13,8.910,8.960,8.780,8.800,16703087,-0.08,-0.90%
AA,01/29/13,8.940,8.970,8.880,8.880,11142458,-0.02,-0.22%
AA,01/28/13,9.070,9.090,8.870,8.900,16218749,-0.13,-1.44%
AA,01/25/13,9.070,9.080,9.000,9.030,13040384,-0.01,-0.11%
AA,01/24/13,9.150,9.200,9.010,9.040,13462397,-0.11,-1.20%
AA,01/23/13,9.220,9.241,9.100,9.150,11888387,-0.05,-0.54%
AA,01/22/13,9.030,9.220,8.960,9.200,23027045,0.20,2.22%
AA,01/18/13,8.970,9.020,8.910,9.000,22225088,0.06,0.67%
AA,01/17/13,8.920,8.990,8.900,8.940,17856459,0.06,0.68%
AA,01/16/13,8.880,8.920,8.840,8.880,13146164,-0.04,-0.45%
AA,01/15/13,8.870,8.950,8.860,8.920,13190974,0.00,0.00%
AA,01/14/13,8.980,9.020,8.890,8.920,18715477,-0.02,-0.22%
AA,01/12/13,9.020,9.020,8.890,8.940,19738694,0.00,0.00%
AA,01/11/13,9.020,9.020,8.890,8.940,19734594,-0.03,-0.33%
AA,01/10/13,9.120,9.120,8.920,8.970,28953376,-0.11,-1.21%
AA,01/09/13,9.330,9.330,9.060,9.080,41749122,-0.02,-0.22%
AA,01/08/13,9.160,9.190,9.075,9.100,33872375,0.00,0.00%
AA,01/07/13,9.280,9.290,9.100,9.100,21764550,-0.16,-1.73%
AA,01/04/13,9.110,9.280,9.100,9.260,18345274,0.19,2.09%
AA,01/03/13,8.970,9.150,8.950,9.070,22302745,0.08,0.89%
AA,01/02/13,8.885,8.990,8.680,8.990,21043517,0.31,3.57%
AA,12/31/12,8.520,8.690,8.480,8.680,19295881,0.18,2.12%
AA,12/28/12,8.570,8.600,8.490,8.500,10058185,-0.12,-1.39%
AA,12/27/12,8.750,8.760,8.530,8.620,16431913,-0.11,-1.26%
AA,12/26/12,8.640,8.800,8.640,8.730,14434992,0.11,1.28%
AA,12/24/12,8.530,8.640,8.520,8.620,8064225,0.05,0.58%
AA,12/21/12,8.650,8.660,8.510,8.570,19082207,-0.13,-1.49%
AA,12/20/12,8.630,8.700,8.600,8.700,14893010,0.06,0.69%
AA,12/19/12,8.840,8.850,8.620,8.640,27418132,-0.27,-3.03%
AA,12/18/12,8.750,8.910,8.750,8.910,18645235,0.16,1.83%
AA,12/17/12,8.770,8.790,8.620,8.750,16365594,0.01,0.11%
AA,12/14/12,8.600,8.750,8.590,8.740,13289514,0.15,1.75%
AA,12/13/12,8.640,8.710,8.560,8.590,12191630,-0.06,-0.69%
AA,12/12/12,8.710,8.720,8.610,8.650,14378400,-0.03,-0.35%
AA,12/11/12,8.580,8.720,8.550,8.680,17204774,0.11,1.28%
AA,12/10/12,8.460,8.600,8.460,8.570,11892740,0.07,0.82%
AA,12/07/12,8.570,8.590,8.450,8.500,12167458,-0.07,-0.82%
AA,12/06/12,8.560,8.600,8.480,8.570,11909003,0.00,0.00%
AA,12/05/12,8.440,8.620,8.430,8.570,17286201,0.15,1.78%