|
Closing price on 8/19/2014
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.30 |
| Volume |
4,699 |
| Split-adjusted Price |
2.34 |
|
|
ACB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2014
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
2.34
|
4,699
|
|
|
8/18/2014
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
2.36
|
82,396
|
|
|
8/15/2014
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
2.34
|
101,786
|
|
|
8/14/2014
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
2.33
|
196,466
|
|
|
8/13/2014
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
2.34
|
191,359
|
|
|
8/12/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.30
|
2.34
|
1,443,825
|
|
|
8/11/2014
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
2.34
|
18,786
|
|
|
8/8/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
2.36
|
197,016
|
|
|
8/7/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
2.36
|
41,563
|
|
|
8/6/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
2.36
|
16,289
|
|
|
8/5/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
2.36
|
57,440
|
|
|
8/4/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
2.36
|
58,013
|
|
|
8/1/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
2.36
|
31,502
|
|
|
7/31/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
2.36
|
110,496
|
|
|
7/30/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
2.36
|
9,242
|
|
|
7/29/2014
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
2.36
|
94,417
|
|
|
7/28/2014
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
2.34
|
110,575
|
|
|
7/25/2014
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
2.34
|
103,276
|
|
|
7/24/2014
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
2.36
|
57,642
|
|
|
7/23/2014
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
2.36
|
46,767
|
|
|
7/22/2014
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
2.36
|
221,300
|
|
|
7/21/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
2.36
|
59,882
|
|
|
7/18/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
2.37
|
105,971
|
|
|
7/17/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
2.37
|
9,745
|
|
|
7/16/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
2.37
|
121,013
|
|
|
7/15/2014
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
2.37
|
71,017
|
|
|
7/14/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
2.36
|
153,573
|
|
|
7/11/2014
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
2.36
|
69,465
|
|
|
7/10/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
2.36
|
99,535
|
|
|
7/9/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
2.37
|
62,959
|
|
|