|
Closing price on 12/30/2011
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
18.00 |
| Volume |
6,010 |
| Split-adjusted Price |
2.33 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2011
|
-0.50 / -2.70%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
2.33
|
6,010
|
|
|
12/29/2011
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.40
|
20,200
|
|
|
12/28/2011
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
100
|
|
|
12/27/2011
|
-0.90 / -4.74%
|
18.10
|
19.20
|
18.10
|
18.10
|
18.10
|
2.35
|
22,130
|
|
|
12/26/2011
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.46
|
80
|
|
|
12/23/2011
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.53
|
10,000
|
|
|
12/22/2011
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.53
|
19,600
|
|
|
12/21/2011
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
2.53
|
32,760
|
|
|
12/20/2011
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
2.46
|
30,510
|
|
|
12/19/2011
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.50
|
19.40
|
19.40
|
2.51
|
34,630
|
|
|
12/16/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.40
|
8,000
|
|
|
12/15/2011
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.60
|
18.50
|
18.50
|
2.40
|
77,600
|
|
|
12/14/2011
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.50
|
2.40
|
23,650
|
|
|
12/13/2011
|
+0.50 / +2.78%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.50
|
2.40
|
15,050
|
|
|
12/12/2011
|
0.00 / 0.00%
|
18.00
|
18.40
|
18.00
|
18.00
|
18.00
|
2.33
|
32,000
|
|
|
12/9/2011
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
2.33
|
70,890
|
|
|
12/8/2011
|
-0.40 / -2.16%
|
18.50
|
18.50
|
17.80
|
18.10
|
18.10
|
2.35
|
30,530
|
|
|
12/7/2011
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.50
|
2.40
|
5,350
|
|
|
12/6/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
2.31
|
29,370
|
|
|
12/5/2011
|
-0.50 / -2.73%
|
17.80
|
18.10
|
17.80
|
17.80
|
17.80
|
2.31
|
7,200
|
|
|
12/2/2011
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.37
|
13,680
|
|
|
12/1/2011
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.37
|
260
|
|
|
11/30/2011
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.27
|
170
|
|
|
11/29/2011
|
+0.70 / +4.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
2.29
|
50
|
|
|
11/28/2011
|
-0.10 / -0.58%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
2.20
|
2,010
|
|
|
11/25/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2.22
|
6,000
|
|
|
11/24/2011
|
-0.80 / -4.47%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
2.22
|
8,000
|
|
|
11/23/2011
|
+0.70 / +4.07%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
2.32
|
80
|
|
|
11/22/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.23
|
30
|
|
|
11/21/2011
|
+0.50 / +2.99%
|
16.30
|
17.20
|
16.30
|
17.20
|
17.20
|
2.23
|
8,860
|
|
|