Closing price on 5/17/2013
|
|
Open |
30.70 |
High |
30.70 |
Low |
30.70 |
Volume |
1,810 |
Split-adjusted Price |
4.61 |
|
|
ACC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2013
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
4.61
|
1,810
|
|
5/16/2013
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.70
|
4.61
|
840
|
|
5/15/2013
|
-0.10 / -0.32%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.70
|
4.61
|
1,100
|
|
5/14/2013
|
+0.70 / +2.33%
|
30.90
|
30.90
|
30.10
|
30.80
|
30.80
|
4.63
|
7,300
|
|
5/13/2013
|
-0.60 / -1.95%
|
30.70
|
31.00
|
30.10
|
30.10
|
30.10
|
4.52
|
2,020
|
|
5/10/2013
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.70
|
4.61
|
1,410
|
|
5/9/2013
|
-0.20 / -0.65%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.70
|
4.61
|
3,370
|
|
5/8/2013
|
+0.40 / +1.31%
|
31.40
|
31.40
|
30.50
|
30.90
|
30.90
|
4.64
|
3,270
|
|
5/7/2013
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.40
|
30.50
|
30.50
|
4.58
|
3,600
|
|
5/6/2013
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.40
|
30.40
|
4.57
|
1,450
|
|
5/3/2013
|
+0.50 / +1.67%
|
30.00
|
30.40
|
29.90
|
30.40
|
30.40
|
4.57
|
3,380
|
|
5/2/2013
|
+0.90 / +3.10%
|
29.00
|
30.00
|
29.00
|
29.90
|
29.90
|
4.49
|
4,840
|
|
4/26/2013
|
-0.50 / -1.69%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.00
|
4.36
|
6,170
|
|
4/25/2013
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
4.43
|
5,320
|
|
4/24/2013
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.00
|
29.50
|
29.50
|
4.43
|
4,630
|
|
4/23/2013
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.50
|
4.43
|
10,840
|
|
4/22/2013
|
-0.70 / -2.28%
|
29.80
|
30.70
|
29.80
|
30.00
|
30.00
|
4.51
|
13,530
|
|
4/18/2013
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.30
|
30.70
|
30.70
|
4.61
|
2,950
|
|
4/17/2013
|
+0.20 / +0.66%
|
31.30
|
31.30
|
30.50
|
30.70
|
30.70
|
4.61
|
120
|
|
4/16/2013
|
-0.40 / -1.29%
|
29.60
|
30.80
|
29.60
|
30.50
|
30.50
|
4.58
|
390
|
|
4/15/2013
|
+0.40 / +1.31%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.90
|
4.64
|
8,910
|
|
4/12/2013
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.50
|
4.58
|
6,320
|
|
4/11/2013
|
0.00 / 0.00%
|
30.80
|
31.20
|
30.80
|
30.80
|
30.80
|
4.63
|
3,720
|
|
4/10/2013
|
+0.20 / +0.65%
|
30.70
|
31.20
|
30.70
|
30.80
|
30.80
|
4.63
|
2,540
|
|
4/9/2013
|
+0.20 / +0.66%
|
30.40
|
31.70
|
30.20
|
30.60
|
30.60
|
4.60
|
5,880
|
|
4/8/2013
|
+0.60 / +2.01%
|
30.50
|
30.50
|
30.00
|
30.40
|
30.40
|
4.57
|
1,550
|
|
4/5/2013
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.80
|
4.48
|
4,320
|
|
4/4/2013
|
+0.20 / +0.68%
|
30.40
|
30.40
|
29.60
|
29.80
|
29.80
|
4.48
|
2,150
|
|
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
|
|
|