|
Closing price on 1/14/2011
|
|
| Open |
27.50 |
| High |
33.50 |
| Low |
27.50 |
| Volume |
800 |
| Split-adjusted Price |
3.74 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2011
|
+3.00 / +9.84%
|
27.50
|
33.50
|
27.50
|
33.50
|
33.50
|
3.74
|
800
|
|
|
1/13/2011
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
3.40
|
0
|
|
|
1/12/2011
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
3.40
|
0
|
|
|
1/11/2011
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
3.40
|
0
|
|
|
1/10/2011
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
3.40
|
0
|
|
|
1/7/2011
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
3.40
|
0
|
|
|
1/6/2011
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
3.40
|
0
|
|
|
1/5/2011
|
+3.50 / +12.96%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
3.40
|
0
|
|
|
1/4/2011
|
-3.30 / -10.89%
|
31.00
|
31.00
|
27.00
|
27.00
|
27.00
|
3.01
|
3,700
|
|
|
12/31/2010
|
+2.30 / +8.21%
|
29.50
|
30.30
|
29.50
|
30.30
|
30.30
|
3.38
|
600
|
|
|
12/30/2010
|
+1.00 / +3.70%
|
27.40
|
28.00
|
27.40
|
28.00
|
28.00
|
3.12
|
3,000
|
|
|
12/29/2010
|
+1.50 / +5.88%
|
25.40
|
27.00
|
25.40
|
27.00
|
27.00
|
3.01
|
3,000
|
|
|
12/28/2010
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
2.84
|
0
|
|
|
12/27/2010
|
+0.50 / +2.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
2.84
|
1,700
|
|
|
12/24/2010
|
+0.40 / +1.63%
|
26.40
|
26.40
|
25.00
|
25.00
|
25.00
|
2.79
|
2,600
|
|
|
12/23/2010
|
+0.50 / +2.07%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.60
|
2.74
|
9,300
|
|
|
12/22/2010
|
-0.40 / -1.63%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.10
|
2.69
|
2,100
|
|
|
12/21/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.73
|
0
|
|
|
12/20/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.73
|
0
|
|
|
12/17/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.73
|
0
|
|
|
12/16/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.73
|
0
|
|
|
12/15/2010
|
+1.00 / +4.26%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.73
|
0
|
|
|
12/14/2010
|
-2.90 / -10.98%
|
28.30
|
28.30
|
23.50
|
23.50
|
23.50
|
2.62
|
1,400
|
|
|
12/13/2010
|
+2.40 / +10.00%
|
26.00
|
26.40
|
24.00
|
26.40
|
26.40
|
2.94
|
1,100
|
|
|
12/10/2010
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.68
|
1,000
|
|
|
12/9/2010
|
-1.20 / -4.82%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.64
|
0
|
|
|
12/8/2010
|
+2.20 / +9.69%
|
23.40
|
24.90
|
23.30
|
24.90
|
24.90
|
2.78
|
4,000
|
|
|
12/7/2010
|
-2.50 / -9.92%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
2.53
|
2,900
|
|
|
12/6/2010
|
-2.80 / -10.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
2.81
|
1,000
|
|
|
12/3/2010
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
3.12
|
200
|
|
|