|
Closing price on 3/28/2012
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.70 |
| Volume |
300 |
| Split-adjusted Price |
2.42 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
-0.30 / -1.58%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.70
|
2.42
|
300
|
|
|
3/27/2012
|
-1.00 / -5.00%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.00
|
2.46
|
8,230
|
|
|
3/26/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.59
|
10
|
|
|
3/23/2012
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.59
|
1,010
|
|
|
3/22/2012
|
0.00 / 0.00%
|
20.70
|
20.80
|
19.90
|
19.90
|
19.90
|
2.58
|
1,400
|
|
|
3/21/2012
|
+0.90 / +4.74%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.90
|
2.58
|
3,410
|
|
|
3/20/2012
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.50
|
19.00
|
19.00
|
2.46
|
20,700
|
|
|
3/19/2012
|
-1.00 / -4.90%
|
20.00
|
20.30
|
19.40
|
19.40
|
19.40
|
2.51
|
7,740
|
|
|
3/16/2012
|
+0.90 / +4.62%
|
19.30
|
20.40
|
19.20
|
20.40
|
20.40
|
2.64
|
1,450
|
|
|
3/15/2012
|
+0.20 / +1.04%
|
19.00
|
19.50
|
18.80
|
19.50
|
19.50
|
2.53
|
16,910
|
|
|
3/14/2012
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.50
|
0
|
|
|
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
|
|
|