|
Closing price on 4/3/2013
|
|
| Open |
29.50 |
| High |
30.50 |
| Low |
29.50 |
| Volume |
3,510 |
| Split-adjusted Price |
4.45 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2013
|
+0.10 / +0.34%
|
29.50
|
30.50
|
29.50
|
29.60
|
29.60
|
4.45
|
3,510
|
|
|
4/2/2013
|
-0.90 / -2.96%
|
30.20
|
30.50
|
29.50
|
29.50
|
29.50
|
4.43
|
8,520
|
|
|
4/1/2013
|
-0.10 / -0.33%
|
30.00
|
31.00
|
30.00
|
30.40
|
30.40
|
4.57
|
8,610
|
|
|
3/29/2013
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.50
|
4.58
|
9,200
|
|
|
3/28/2013
|
-1.30 / -4.15%
|
31.00
|
31.10
|
30.00
|
30.00
|
30.00
|
4.51
|
9,990
|
|
|
3/27/2013
|
-0.60 / -1.88%
|
31.50
|
31.50
|
31.00
|
31.30
|
31.30
|
4.70
|
2,160
|
|
|
3/26/2013
|
+0.70 / +2.24%
|
30.80
|
31.90
|
30.80
|
31.90
|
31.90
|
4.79
|
9,210
|
|
|
3/25/2013
|
-1.30 / -4.00%
|
32.30
|
32.50
|
31.20
|
31.20
|
31.20
|
4.69
|
3,830
|
|
|
3/22/2013
|
-1.30 / -3.85%
|
33.50
|
33.50
|
31.50
|
32.50
|
32.50
|
4.88
|
7,350
|
|
|
3/21/2013
|
+0.10 / +0.30%
|
33.70
|
33.90
|
32.50
|
33.80
|
33.80
|
5.08
|
19,500
|
|
|
3/20/2013
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.00
|
33.70
|
33.70
|
5.07
|
11,030
|
|
|
3/19/2013
|
+0.70 / +2.12%
|
33.50
|
33.80
|
33.10
|
33.70
|
33.70
|
5.07
|
43,040
|
|
|
3/18/2013
|
+1.00 / +3.13%
|
32.50
|
33.00
|
32.00
|
33.00
|
33.00
|
4.96
|
58,340
|
|
|
3/15/2013
|
+0.80 / +2.56%
|
31.20
|
32.30
|
31.10
|
32.00
|
32.00
|
4.81
|
47,030
|
|
|
3/14/2013
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.20
|
4.69
|
37,610
|
|
|
3/13/2013
|
+0.70 / +2.30%
|
30.70
|
31.30
|
30.60
|
31.20
|
31.20
|
4.69
|
45,720
|
|
|
3/12/2013
|
+1.30 / +4.45%
|
29.10
|
30.50
|
29.10
|
30.50
|
30.50
|
4.58
|
47,520
|
|
|
3/11/2013
|
+0.50 / +1.74%
|
28.70
|
29.20
|
28.50
|
29.20
|
29.20
|
4.39
|
8,900
|
|
|
3/8/2013
|
+0.70 / +2.50%
|
28.70
|
28.70
|
28.10
|
28.70
|
28.70
|
4.31
|
2,570
|
|
|
3/7/2013
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.80
|
28.00
|
28.00
|
4.21
|
4,600
|
|
|
3/6/2013
|
+0.80 / +2.94%
|
27.30
|
28.00
|
27.30
|
28.00
|
28.00
|
4.21
|
5,000
|
|
|
3/5/2013
|
0.00 / 0.00%
|
27.10
|
27.20
|
27.10
|
27.20
|
27.20
|
4.09
|
16,270
|
|
|
3/4/2013
|
+0.10 / +0.37%
|
27.20
|
27.50
|
27.10
|
27.20
|
27.20
|
4.09
|
97,410
|
|
|
3/1/2013
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.00
|
27.10
|
27.10
|
4.07
|
2,600
|
|
|
2/28/2013
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
4.07
|
2,610
|
|
|
2/27/2013
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.90
|
27.10
|
27.10
|
4.07
|
45,520
|
|
|
2/26/2013
|
+0.30 / +1.12%
|
26.80
|
27.30
|
26.80
|
27.10
|
27.10
|
4.07
|
40,600
|
|
|
2/25/2013
|
+0.20 / +0.75%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
4.03
|
320
|
|
|
2/22/2013
|
-0.30 / -1.12%
|
26.50
|
26.70
|
26.50
|
26.60
|
26.60
|
4.00
|
15,560
|
|
|
2/21/2013
|
-0.20 / -0.74%
|
27.00
|
27.20
|
26.90
|
26.90
|
26.90
|
4.04
|
18,110
|
|
|