|
Closing price on 2/27/2012
|
|
| Open |
18.10 |
| High |
18.50 |
| Low |
18.10 |
| Volume |
20,850 |
| Split-adjusted Price |
2.40 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2012
|
-0.50 / -2.63%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.50
|
2.40
|
20,850
|
|
|
2/24/2012
|
+0.60 / +3.26%
|
19.00
|
19.00
|
18.00
|
19.00
|
19.00
|
2.46
|
5,280
|
|
|
2/23/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.40
|
2.38
|
1,500
|
|
|
2/22/2012
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.38
|
10
|
|
|
2/21/2012
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
2.28
|
3,220
|
|
|
2/20/2012
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
2.28
|
1,300
|
|
|
2/17/2012
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
2.29
|
590
|
|
|
2/16/2012
|
+0.10 / +0.60%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
2.19
|
1,330
|
|
|
2/15/2012
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.18
|
560
|
|
|
2/14/2012
|
-0.30 / -1.76%
|
17.00
|
17.80
|
16.70
|
16.70
|
16.70
|
2.16
|
120
|
|
|
2/13/2012
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.20
|
200
|
|
|
2/10/2012
|
-0.90 / -4.81%
|
19.60
|
19.60
|
17.80
|
17.80
|
17.80
|
2.31
|
20
|
|
|
2/9/2012
|
-0.80 / -4.10%
|
18.80
|
18.80
|
18.60
|
18.70
|
18.70
|
2.42
|
1,010
|
|
|
2/8/2012
|
-1.00 / -4.88%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
2.53
|
110
|
|
|
2/7/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.66
|
0
|
|
|
2/6/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.66
|
0
|
|
|
2/3/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.66
|
0
|
|
|
2/2/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2.66
|
0
|
|
|
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
|
|
|