|
Closing price on 4/14/2010
|
|
| Open |
32.50 |
| High |
35.50 |
| Low |
32.50 |
| Volume |
27,000 |
| Split-adjusted Price |
2.48 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2010
|
+3.00 / +9.23%
|
32.50
|
35.50
|
32.50
|
35.50
|
35.50
|
2.48
|
27,000
|
|
|
4/13/2010
|
+1.50 / +4.84%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
2.27
|
4,000
|
|
|
4/12/2010
|
0.00 / 0.00%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.00
|
2.16
|
6,000
|
|
|
4/9/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.16
|
2,000
|
|
|
4/7/2010
|
-2.50 / -7.46%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
2.16
|
2,839
|
|
|
4/6/2010
|
-0.40 / -1.18%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
2.34
|
500
|
|
|
4/5/2010
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
2.36
|
0
|
|
|
4/2/2010
|
+3.50 / +11.51%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
2.36
|
500
|
|
|
4/1/2010
|
-3.30 / -9.79%
|
31.00
|
31.00
|
30.40
|
30.40
|
30.40
|
2.12
|
2,500
|
|
|
3/31/2010
|
+3.00 / +9.77%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
2.35
|
0
|
|
|
3/30/2010
|
-0.10 / -0.32%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.14
|
0
|
|
|
3/29/2010
|
+2.80 / +10.00%
|
25.20
|
30.80
|
25.20
|
30.80
|
30.80
|
2.15
|
1,010
|
|
|
3/26/2010
|
+4.50 / +19.15%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1.95
|
2,000
|
|
|
3/25/2010
|
-2.60 / -9.96%
|
25.00
|
28.70
|
23.50
|
23.50
|
23.50
|
1.64
|
1,200
|
|
|
3/24/2010
|
-2.90 / -10.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
1.82
|
12
|
|
|
3/23/2010
|
-3.20 / -9.94%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
2.02
|
300
|
|
|
3/22/2010
|
+2.90 / +9.90%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
2.25
|
1,000
|
|
|
3/19/2010
|
-3.30 / -10.12%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
2.04
|
10
|
|
|
3/18/2010
|
-3.30 / -9.19%
|
26.80
|
32.60
|
26.80
|
32.60
|
32.60
|
2.27
|
1,010
|
|
|
3/17/2010
|
+3.20 / +9.79%
|
29.60
|
35.90
|
29.60
|
35.90
|
35.90
|
2.50
|
670
|
|
|
3/16/2010
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
2.28
|
0
|
|
|
3/15/2010
|
+2.90 / +9.73%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
2.28
|
2,010
|
|
|
3/12/2010
|
+2.70 / +9.96%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
2.08
|
10
|
|
|
3/11/2010
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
1.89
|
0
|
|
|
3/10/2010
|
-2.60 / -8.75%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
1.89
|
2,000
|
|
|
3/9/2010
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
2.07
|
0
|
|
|
3/8/2010
|
-3.00 / -9.17%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
2.07
|
0
|
|
|
3/5/2010
|
+2.90 / +9.73%
|
29.00
|
32.70
|
29.00
|
32.70
|
32.70
|
2.28
|
250
|
|
|
3/4/2010
|
+2.60 / +9.56%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
2.08
|
50
|
|
|
3/3/2010
|
+0.20 / +0.74%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.20
|
1.90
|
20,500
|
|
|