|
Closing price on 4/20/2012
|
|
| Open |
24.10 |
| High |
24.90 |
| Low |
23.70 |
| Volume |
6,500 |
| Split-adjusted Price |
3.07 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2012
|
-1.20 / -4.82%
|
24.10
|
24.90
|
23.70
|
23.70
|
23.70
|
3.07
|
6,500
|
|
|
4/19/2012
|
+0.90 / +3.75%
|
24.00
|
25.20
|
23.00
|
24.90
|
24.90
|
3.23
|
20,650
|
|
|
4/18/2012
|
+0.90 / +3.90%
|
23.10
|
24.00
|
23.10
|
24.00
|
24.00
|
3.11
|
9,030
|
|
|
4/17/2012
|
+0.20 / +0.87%
|
23.20
|
23.50
|
23.00
|
23.10
|
23.10
|
2.99
|
17,100
|
|
|
4/16/2012
|
+0.90 / +4.09%
|
22.00
|
23.10
|
22.00
|
22.90
|
22.90
|
2.97
|
10,600
|
|
|
4/13/2012
|
0.00 / 0.00%
|
22.00
|
22.60
|
20.90
|
22.00
|
22.00
|
2.85
|
41,170
|
|
|
4/12/2012
|
+0.70 / +3.29%
|
21.50
|
22.30
|
21.50
|
22.00
|
22.00
|
2.85
|
54,760
|
|
|
4/11/2012
|
+0.40 / +1.91%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.30
|
2.76
|
3,000
|
|
|
4/10/2012
|
+0.60 / +2.96%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
2.71
|
880
|
|
|
4/9/2012
|
+0.70 / +3.57%
|
19.30
|
20.30
|
19.30
|
20.30
|
20.30
|
2.63
|
3,050
|
|
|
4/6/2012
|
+0.90 / +4.81%
|
19.50
|
19.60
|
19.00
|
19.60
|
19.60
|
2.54
|
12,000
|
|
|
4/5/2012
|
-0.50 / -2.60%
|
19.10
|
19.60
|
18.70
|
18.70
|
18.70
|
2.42
|
42,860
|
|
|
4/4/2012
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
2.49
|
6,200
|
|
|
4/3/2012
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.46
|
2,120
|
|
|
3/30/2012
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
2.42
|
2,060
|
|
|
3/29/2012
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.80
|
2.44
|
3,100
|
|
|
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
|
|
|