|
Closing price on 11/9/2011
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.40 |
| Volume |
4,010 |
| Split-adjusted Price |
2.23 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2011
|
+0.70 / +4.24%
|
17.20
|
17.20
|
16.40
|
17.20
|
17.20
|
2.23
|
4,010
|
|
|
11/8/2011
|
-0.60 / -3.51%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.50
|
2.14
|
740
|
|
|
11/7/2011
|
-0.70 / -3.93%
|
18.00
|
18.50
|
17.10
|
17.10
|
17.10
|
2.22
|
750
|
|
|
11/4/2011
|
+0.40 / +2.30%
|
18.00
|
18.20
|
17.20
|
17.80
|
17.80
|
2.31
|
1,620
|
|
|
11/3/2011
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.25
|
1,250
|
|
|
11/2/2011
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.90
|
17.10
|
17.10
|
2.22
|
1,110
|
|
|
11/1/2011
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
2.19
|
220
|
|
|
10/31/2011
|
-0.80 / -4.47%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
2.22
|
300
|
|
|
10/28/2011
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.20
|
17.90
|
17.90
|
2.32
|
1,120
|
|
|
10/27/2011
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.22
|
3,470
|
|
|
10/26/2011
|
+0.10 / +0.62%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
2.11
|
4,420
|
|
|
10/25/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
2.10
|
34,660
|
|
|
10/24/2011
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.10
|
870
|
|
|
10/21/2011
|
-0.20 / -1.27%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.50
|
2.01
|
1,290
|
|
|
10/20/2011
|
-0.20 / -1.26%
|
15.60
|
16.60
|
15.60
|
15.70
|
15.70
|
2.03
|
10,740
|
|
|
10/19/2011
|
-0.10 / -0.63%
|
16.80
|
16.80
|
15.90
|
15.90
|
15.90
|
2.06
|
6,640
|
|
|
10/18/2011
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
2.07
|
1,170
|
|
|
10/17/2011
|
-0.50 / -3.01%
|
16.00
|
17.40
|
16.00
|
16.10
|
16.10
|
2.09
|
140
|
|
|
10/14/2011
|
+0.10 / +0.61%
|
16.00
|
17.30
|
16.00
|
16.60
|
16.60
|
2.15
|
100
|
|
|
10/13/2011
|
-0.70 / -4.07%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.14
|
100
|
|
|
10/12/2011
|
-0.50 / -2.82%
|
18.50
|
18.50
|
17.00
|
17.20
|
17.20
|
2.23
|
7,740
|
|
|
10/11/2011
|
-0.90 / -4.84%
|
17.70
|
19.00
|
17.70
|
17.70
|
17.70
|
2.29
|
230
|
|
|
10/10/2011
|
-0.80 / -4.12%
|
19.50
|
19.60
|
18.60
|
18.60
|
18.60
|
2.41
|
860
|
|
|
10/7/2011
|
+0.30 / +1.57%
|
19.50
|
19.50
|
18.50
|
19.40
|
19.40
|
2.51
|
1,900
|
|
|
10/6/2011
|
-0.70 / -3.54%
|
19.80
|
20.60
|
19.10
|
19.10
|
19.10
|
2.47
|
1,050
|
|
|
10/5/2011
|
+0.80 / +4.21%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.57
|
10
|
|
|
10/4/2011
|
+0.80 / +4.40%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
2.46
|
130
|
|
|
10/3/2011
|
-0.90 / -4.71%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.36
|
1,000
|
|
|
9/30/2011
|
-0.30 / -1.55%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.10
|
2.47
|
2,200
|
|
|
9/29/2011
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.51
|
10
|
|
|