|
Closing price on 6/1/2010
|
|
| Open |
52.10 |
| High |
52.10 |
| Low |
52.10 |
| Volume |
10 |
| Split-adjusted Price |
3.98 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
+4.70 / +9.92%
|
52.10
|
52.10
|
52.10
|
52.10
|
52.10
|
3.98
|
10
|
|
|
5/31/2010
|
+4.30 / +9.98%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
3.62
|
10
|
|
|
5/28/2010
|
+3.90 / +9.95%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
3.29
|
10
|
|
|
5/27/2010
|
+3.20 / +8.89%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
2.99
|
15
|
|
|
5/26/2010
|
+1.00 / +2.86%
|
36.40
|
36.50
|
35.00
|
36.00
|
36.00
|
2.75
|
13,500
|
|
|
5/25/2010
|
-1.50 / -4.11%
|
36.50
|
36.50
|
35.00
|
35.00
|
35.00
|
2.67
|
21,000
|
|
|
5/24/2010
|
+3.40 / +10.27%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.79
|
1,000
|
|
|
5/21/2010
|
-2.90 / -8.06%
|
39.40
|
39.40
|
33.10
|
33.10
|
33.10
|
2.53
|
1,015
|
|
|
5/20/2010
|
-0.50 / -1.37%
|
33.20
|
36.00
|
33.20
|
36.00
|
36.00
|
2.75
|
5,100
|
|
|
5/19/2010
|
-3.30 / -8.29%
|
37.00
|
37.10
|
36.10
|
36.50
|
36.50
|
2.79
|
9,500
|
|
|
5/18/2010
|
-0.20 / -0.50%
|
40.40
|
40.40
|
33.20
|
39.80
|
39.80
|
3.04
|
16,600
|
|
|
5/17/2010
|
-3.00 / -6.98%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.00
|
2.79
|
5,500
|
|
|
5/14/2010
|
+1.50 / +3.61%
|
47.70
|
47.70
|
43.00
|
43.00
|
43.00
|
3.00
|
1,400
|
|
|
5/13/2010
|
-2.00 / -4.60%
|
43.00
|
44.00
|
41.50
|
41.50
|
41.50
|
2.90
|
16,600
|
|
|
5/12/2010
|
-3.80 / -8.03%
|
46.00
|
46.00
|
42.00
|
43.50
|
43.50
|
3.03
|
13,800
|
|
|
5/11/2010
|
+4.30 / +10.00%
|
40.00
|
47.30
|
40.00
|
47.30
|
47.30
|
3.30
|
4,080
|
|
|
5/10/2010
|
-1.50 / -3.37%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
3.00
|
100
|
|
|
5/7/2010
|
+2.50 / +5.95%
|
40.60
|
44.50
|
40.60
|
44.50
|
44.50
|
3.10
|
7,460
|
|
|
5/6/2010
|
+1.50 / +3.70%
|
39.50
|
42.20
|
39.50
|
42.00
|
42.00
|
2.93
|
13,100
|
|
|
5/5/2010
|
+0.90 / +2.27%
|
37.50
|
40.50
|
37.50
|
40.50
|
40.50
|
2.83
|
22,000
|
|
|
5/4/2010
|
-0.40 / -1.00%
|
38.00
|
39.60
|
38.00
|
39.60
|
39.60
|
2.76
|
2,000
|
|
|
4/29/2010
|
+0.50 / +1.27%
|
39.00
|
40.20
|
38.00
|
40.00
|
40.00
|
2.79
|
53,530
|
|
|
4/28/2010
|
+1.00 / +2.60%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.50
|
2.76
|
11,200
|
|
|
4/27/2010
|
-0.50 / -1.28%
|
40.00
|
40.00
|
38.10
|
38.50
|
38.50
|
2.69
|
16,000
|
|
|
4/26/2010
|
+0.50 / +1.30%
|
40.70
|
40.70
|
38.00
|
39.00
|
39.00
|
2.72
|
29,000
|
|
|
4/22/2010
|
0.00 / 0.00%
|
37.00
|
38.50
|
37.00
|
38.50
|
38.50
|
2.69
|
2,010
|
|
|
4/21/2010
|
+0.50 / +1.32%
|
37.80
|
38.50
|
37.50
|
38.50
|
38.50
|
2.69
|
7,000
|
|
|
4/20/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
2.65
|
220
|
|
|
4/19/2010
|
-2.90 / -7.09%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.00
|
2.65
|
6,965
|
|
|
4/16/2010
|
+2.20 / +5.68%
|
42.50
|
42.50
|
36.00
|
40.90
|
40.90
|
2.85
|
10,300
|
|
|