|
Closing price on 10/7/2016
|
|
| Open |
30.50 |
| High |
31.00 |
| Low |
30.10 |
| Volume |
2,560 |
| Split-adjusted Price |
6.95 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2016
|
-0.30 / -0.96%
|
30.50
|
31.00
|
30.10
|
31.00
|
30.86
|
6.95
|
2,560
|
|
|
10/6/2016
|
-0.20 / -0.63%
|
30.50
|
31.30
|
30.50
|
31.30
|
30.90
|
7.01
|
990
|
|
|
10/5/2016
|
-0.40 / -1.25%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.06
|
460
|
|
|
10/4/2016
|
+1.20 / +3.91%
|
32.00
|
32.00
|
29.60
|
31.90
|
30.11
|
7.15
|
1,860
|
|
|
10/3/2016
|
-1.90 / -5.83%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
6.88
|
180
|
|
|
9/30/2016
|
+0.10 / +0.31%
|
32.50
|
32.60
|
30.30
|
32.60
|
32.31
|
7.30
|
7,830
|
|
|
9/29/2016
|
-0.30 / -0.91%
|
32.90
|
32.90
|
31.80
|
32.50
|
31.84
|
7.28
|
4,020
|
|
|
9/28/2016
|
-0.20 / -0.61%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.40
|
7.35
|
540
|
|
|
9/27/2016
|
+1.10 / +3.45%
|
30.30
|
33.00
|
30.30
|
33.00
|
31.85
|
7.39
|
2,920
|
|
|
9/26/2016
|
+1.60 / +5.28%
|
30.30
|
32.00
|
30.30
|
31.90
|
30.77
|
7.15
|
1,300
|
|
|
9/23/2016
|
0.00 / 0.00%
|
32.30
|
32.30
|
30.30
|
30.30
|
30.68
|
6.79
|
4,400
|
|
|
9/22/2016
|
-2.20 / -6.77%
|
31.95
|
32.50
|
30.30
|
30.30
|
31.23
|
6.79
|
2,530
|
|
|
9/21/2016
|
-0.30 / -0.91%
|
33.50
|
33.50
|
32.20
|
32.50
|
32.75
|
7.28
|
1,710
|
|
|
9/20/2016
|
+0.60 / +1.86%
|
31.70
|
33.00
|
31.70
|
32.80
|
32.30
|
7.35
|
210
|
|
|
9/19/2016
|
+0.20 / +0.63%
|
32.30
|
32.30
|
31.10
|
32.20
|
31.44
|
7.21
|
5,980
|
|
|
9/16/2016
|
-0.10 / -0.31%
|
32.30
|
32.30
|
32.00
|
32.00
|
32.09
|
7.17
|
3,210
|
|
|
9/15/2016
|
-0.70 / -2.13%
|
32.60
|
32.60
|
31.00
|
32.10
|
31.91
|
7.19
|
940
|
|
|
9/14/2016
|
-0.20 / -0.61%
|
33.00
|
33.40
|
32.70
|
32.80
|
32.98
|
7.35
|
950
|
|
|
9/13/2016
|
+0.40 / +1.23%
|
32.60
|
33.00
|
32.30
|
33.00
|
32.41
|
7.39
|
2,900
|
|
|
9/12/2016
|
+0.60 / +1.88%
|
32.10
|
33.90
|
32.00
|
32.60
|
32.65
|
7.30
|
6,370
|
|
|
9/9/2016
|
0.00 / 0.00%
|
31.40
|
32.40
|
31.40
|
32.00
|
32.05
|
7.17
|
27,180
|
|
|
9/8/2016
|
+1.60 / +5.26%
|
30.30
|
32.50
|
30.30
|
32.00
|
31.49
|
7.17
|
23,630
|
|
|
9/7/2016
|
+0.30 / +1.00%
|
30.10
|
30.40
|
30.00
|
30.40
|
30.12
|
6.81
|
10,490
|
|
|
9/6/2016
|
-0.50 / -1.63%
|
30.50
|
30.50
|
30.00
|
30.10
|
30.30
|
6.74
|
9,900
|
|
|
9/5/2016
|
+0.60 / +2.00%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.41
|
6.86
|
15,750
|
|
|
9/1/2016
|
-0.50 / -1.64%
|
30.50
|
31.50
|
30.00
|
30.00
|
30.50
|
6.72
|
7,180
|
|
|
8/31/2016
|
+0.40 / +1.33%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.45
|
6.83
|
2,890
|
|
|
8/30/2016
|
-0.10 / -0.33%
|
30.10
|
30.30
|
30.00
|
30.10
|
30.10
|
6.74
|
9,600
|
|
|
8/29/2016
|
-0.20 / -0.66%
|
30.20
|
30.30
|
30.20
|
30.20
|
30.23
|
6.77
|
1,350
|
|
|
8/26/2016
|
+0.40 / +1.33%
|
29.50
|
30.40
|
29.50
|
30.40
|
29.64
|
6.81
|
3,340
|
|
|