|
Closing price on 3/13/2012
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.20 |
| Volume |
720 |
| Split-adjusted Price |
2.50 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2012
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
2.50
|
720
|
|
|
3/12/2012
|
-0.90 / -4.66%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.40
|
2.38
|
4,720
|
|
|
3/9/2012
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.30
|
2.50
|
520
|
|
|
3/8/2012
|
+0.90 / +4.89%
|
18.40
|
19.30
|
17.50
|
19.30
|
19.30
|
2.50
|
5,840
|
|
|
3/7/2012
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.38
|
6,060
|
|
|
3/6/2012
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
2.45
|
18,810
|
|
|
3/5/2012
|
+0.90 / +5.00%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
2.45
|
10,060
|
|
|
3/2/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
0
|
|
|
3/1/2012
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
2.33
|
6,000
|
|
|
2/29/2012
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
1,200
|
|
|
2/28/2012
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
2.45
|
1,220
|
|
|
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
|
|
|