|
Closing price on 5/17/2012
|
|
| Open |
23.80 |
| High |
24.80 |
| Low |
23.80 |
| Volume |
33,790 |
| Split-adjusted Price |
3.58 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
-5.20 / -17.93%
|
23.80
|
24.80
|
23.80
|
23.80
|
23.80
|
3.58
|
33,790
|
|
|
5/16/2012
|
+0.70 / +2.47%
|
27.00
|
29.00
|
26.90
|
29.00
|
29.00
|
3.76
|
117,410
|
|
|
5/15/2012
|
-1.40 / -4.71%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
3.67
|
73,170
|
|
|
5/14/2012
|
-1.50 / -4.81%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
3.85
|
21,120
|
|
|
5/11/2012
|
-1.60 / -4.88%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.20
|
4.04
|
131,570
|
|
|
5/10/2012
|
+1.30 / +4.13%
|
33.00
|
33.00
|
32.00
|
32.80
|
32.80
|
4.25
|
179,230
|
|
|
5/9/2012
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.10
|
31.50
|
31.50
|
4.08
|
208,870
|
|
|
5/8/2012
|
+1.40 / +4.90%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
3.89
|
195,350
|
|
|
5/7/2012
|
+1.30 / +4.76%
|
28.60
|
28.60
|
28.50
|
28.60
|
28.60
|
3.71
|
413,340
|
|
|
5/4/2012
|
+1.30 / +5.00%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.30
|
3.54
|
56,550
|
|
|
5/3/2012
|
0.00 / 0.00%
|
25.20
|
26.00
|
25.00
|
26.00
|
26.00
|
3.37
|
6,930
|
|
|
5/2/2012
|
+0.70 / +2.77%
|
25.50
|
26.50
|
24.60
|
26.00
|
26.00
|
3.37
|
27,540
|
|
|
4/27/2012
|
-0.20 / -0.78%
|
24.50
|
25.30
|
24.50
|
25.30
|
25.30
|
3.28
|
7,000
|
|
|
4/26/2012
|
+0.30 / +1.19%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
3.30
|
1,070
|
|
|
4/25/2012
|
+1.20 / +5.00%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
3.27
|
13,070
|
|
|
4/24/2012
|
+0.80 / +3.45%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.11
|
1,000
|
|
|
4/23/2012
|
-0.50 / -2.11%
|
23.00
|
24.50
|
22.90
|
23.20
|
23.20
|
3.01
|
11,340
|
|
|
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
|
|
|