|
Closing price on 12/9/2011
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
70,890 |
| Split-adjusted Price |
2.33 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2011
|
-0.80 / -4.57%
|
16.80
|
17.50
|
16.70
|
16.70
|
16.70
|
2.16
|
14,910
|
|
|
11/17/2011
|
-0.50 / -2.78%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
2.27
|
11,080
|
|
|
11/16/2011
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
2.33
|
270
|
|
|
11/15/2011
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.27
|
40
|
|
|
11/14/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.20
|
30
|
|
|
11/11/2011
|
+0.60 / +3.66%
|
17.10
|
17.10
|
16.00
|
17.00
|
17.00
|
2.20
|
6,110
|
|
|
11/10/2011
|
-0.80 / -4.65%
|
17.50
|
17.50
|
16.40
|
16.40
|
16.40
|
2.12
|
4,010
|
|
|
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
|
|
|