|
Closing price on 2/1/2012
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.40 |
| Volume |
110 |
| Split-adjusted Price |
2.66 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2012
|
+0.60 / +3.02%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
2.66
|
110
|
|
|
1/31/2012
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.58
|
0
|
|
|
1/30/2012
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.58
|
0
|
|
|
1/20/2012
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.58
|
40
|
|
|
1/19/2012
|
+0.40 / +2.09%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.53
|
10
|
|
|
1/18/2012
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.47
|
360
|
|
|
1/17/2012
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
2.47
|
4,830
|
|
|
1/16/2012
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.46
|
10
|
|
|
1/13/2012
|
+0.50 / +2.75%
|
18.80
|
18.80
|
18.00
|
18.70
|
18.70
|
2.42
|
430
|
|
|
1/12/2012
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.36
|
30
|
|
|
1/11/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
4,780
|
|
|
1/10/2012
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
4,950
|
|
|
1/9/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.32
|
50
|
|
|
1/6/2012
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.32
|
10
|
|
|
1/5/2012
|
-0.80 / -4.47%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
2.22
|
12,480
|
|
|
1/4/2012
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
2.32
|
11,950
|
|
|
1/3/2012
|
-0.20 / -1.11%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
2.31
|
1,660
|
|
|
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
|
|
|