|
Closing price on 6/27/2012
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.40 |
| Volume |
29,900 |
| Split-adjusted Price |
3.37 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2012
|
+0.10 / +0.45%
|
22.90
|
23.20
|
22.40
|
22.40
|
22.40
|
3.37
|
29,900
|
|
|
6/26/2012
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.30
|
3.35
|
18,370
|
|
|
6/25/2012
|
0.00 / 0.00%
|
22.10
|
23.00
|
22.10
|
22.50
|
22.50
|
3.38
|
21,040
|
|
|
6/22/2012
|
-0.70 / -3.02%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.38
|
1,050
|
|
|
6/21/2012
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.90
|
23.20
|
23.20
|
3.49
|
7,440
|
|
|
6/20/2012
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
23.00
|
3.46
|
22,700
|
|
|
6/19/2012
|
-0.30 / -1.30%
|
22.90
|
23.00
|
22.70
|
22.70
|
22.70
|
3.41
|
11,340
|
|
|
6/18/2012
|
+0.10 / +0.44%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
3.46
|
10,100
|
|
|
6/15/2012
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.80
|
22.90
|
22.90
|
3.44
|
20,010
|
|
|
6/14/2012
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.50
|
22.90
|
22.90
|
3.44
|
1,130
|
|
|
6/13/2012
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.70
|
3.41
|
10,860
|
|
|
6/12/2012
|
-0.10 / -0.44%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.50
|
3.38
|
32,930
|
|
|
6/11/2012
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.60
|
22.60
|
22.60
|
3.40
|
4,260
|
|
|
6/8/2012
|
0.00 / 0.00%
|
22.60
|
23.70
|
22.60
|
22.60
|
22.60
|
3.40
|
50,240
|
|
|
6/7/2012
|
+0.40 / +1.80%
|
22.20
|
23.10
|
22.20
|
22.60
|
22.60
|
3.40
|
5,970
|
|
|
6/6/2012
|
+0.90 / +4.23%
|
20.70
|
22.30
|
20.70
|
22.20
|
22.20
|
3.34
|
19,120
|
|
|
6/5/2012
|
-0.70 / -3.18%
|
22.00
|
22.00
|
20.90
|
21.30
|
21.30
|
3.20
|
2,730
|
|
|
6/4/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.90
|
22.00
|
22.00
|
3.31
|
37,410
|
|
|
6/1/2012
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
3.31
|
2,480
|
|
|
5/31/2012
|
-0.20 / -0.90%
|
23.30
|
23.30
|
22.10
|
22.10
|
22.10
|
3.32
|
60,950
|
|
|
5/30/2012
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
3.35
|
17,090
|
|
|
5/29/2012
|
+1.00 / +4.93%
|
21.20
|
21.30
|
20.30
|
21.30
|
21.30
|
3.20
|
39,750
|
|
|
5/28/2012
|
+0.10 / +0.50%
|
21.20
|
21.20
|
20.20
|
20.30
|
20.30
|
3.05
|
21,710
|
|
|
5/25/2012
|
+0.90 / +4.66%
|
20.20
|
20.20
|
19.20
|
20.20
|
20.20
|
3.04
|
22,900
|
|
|
5/24/2012
|
-1.00 / -4.93%
|
20.00
|
20.70
|
19.30
|
19.30
|
19.30
|
2.90
|
36,730
|
|
|
5/23/2012
|
-1.00 / -4.69%
|
21.60
|
21.60
|
20.30
|
20.30
|
20.30
|
3.05
|
50,940
|
|
|
5/22/2012
|
-1.10 / -4.91%
|
22.10
|
22.10
|
21.30
|
21.30
|
21.30
|
3.20
|
36,680
|
|
|
5/21/2012
|
-0.30 / -1.32%
|
21.60
|
22.50
|
21.60
|
22.40
|
22.40
|
3.37
|
54,960
|
|
|
5/18/2012
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.41
|
17,450
|
|
|
5/17/2012
|
-5.20 / -17.93%
|
23.80
|
24.80
|
23.80
|
23.80
|
23.80
|
3.58
|
33,790
|
|
|