|
Closing price on 6/3/2016
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.00 |
| Volume |
6,640 |
| Split-adjusted Price |
5.82 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
-1.00 / -3.70%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.96
|
5.82
|
6,640
|
|
|
6/2/2016
|
-0.80 / -2.88%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.24
|
6.05
|
6,240
|
|
|
6/1/2016
|
-2.00 / -6.71%
|
27.90
|
27.90
|
27.40
|
27.80
|
27.60
|
6.23
|
6,340
|
|
|
5/31/2016
|
+0.30 / +1.02%
|
29.60
|
31.00
|
29.50
|
29.80
|
29.69
|
6.12
|
6,870
|
|
|
5/30/2016
|
-0.30 / -1.01%
|
29.80
|
29.80
|
29.40
|
29.50
|
29.55
|
6.05
|
9,340
|
|
|
5/27/2016
|
0.00 / 0.00%
|
28.60
|
30.10
|
28.60
|
29.80
|
29.67
|
6.12
|
3,370
|
|
|
5/26/2016
|
0.00 / 0.00%
|
29.00
|
29.90
|
29.00
|
29.80
|
29.03
|
6.12
|
1,470
|
|
|
5/25/2016
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.90
|
6.12
|
4,730
|
|
|
5/24/2016
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.40
|
29.70
|
29.53
|
6.10
|
17,710
|
|
|
5/23/2016
|
+0.70 / +2.42%
|
28.90
|
29.60
|
28.90
|
29.60
|
29.14
|
6.08
|
11,290
|
|
|
5/20/2016
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.90
|
28.90
|
29.16
|
5.93
|
9,430
|
|
|
5/19/2016
|
+0.20 / +0.69%
|
29.30
|
29.30
|
28.70
|
29.00
|
28.99
|
5.95
|
16,970
|
|
|
5/18/2016
|
+0.80 / +2.86%
|
27.80
|
28.80
|
27.60
|
28.80
|
27.70
|
5.91
|
2,780
|
|
|
5/17/2016
|
-1.00 / -3.45%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.75
|
500
|
|
|
5/16/2016
|
+0.50 / +1.75%
|
27.50
|
29.00
|
27.50
|
29.00
|
27.59
|
5.95
|
290
|
|
|
5/13/2016
|
-0.80 / -2.73%
|
27.60
|
29.10
|
27.50
|
28.50
|
27.73
|
5.85
|
2,380
|
|
|
5/12/2016
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
6.01
|
0
|
|
|
5/11/2016
|
-0.10 / -0.34%
|
27.60
|
29.50
|
27.60
|
29.30
|
27.68
|
6.01
|
3,540
|
|
|
5/10/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.03
|
100
|
|
|
5/9/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.03
|
0
|
|
|
5/6/2016
|
+0.40 / +1.38%
|
29.00
|
29.50
|
28.00
|
29.40
|
28.00
|
6.03
|
250
|
|
|
5/5/2016
|
-0.50 / -1.69%
|
28.10
|
29.20
|
27.60
|
29.00
|
27.83
|
5.95
|
3,270
|
|
|
5/4/2016
|
+0.10 / +0.34%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.25
|
6.05
|
740
|
|
|
4/29/2016
|
+0.90 / +3.16%
|
28.70
|
29.40
|
28.70
|
29.40
|
29.05
|
6.03
|
170
|
|
|
4/28/2016
|
+0.60 / +2.15%
|
27.10
|
28.60
|
27.10
|
28.50
|
27.16
|
5.85
|
2,320
|
|
|
4/27/2016
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
5.73
|
0
|
|
|
4/26/2016
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
5.73
|
10
|
|
|
4/25/2016
|
+0.10 / +0.36%
|
26.60
|
27.90
|
26.60
|
27.90
|
27.25
|
5.73
|
1,540
|
|
|
4/22/2016
|
+0.30 / +1.09%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
5.71
|
1,620
|
|
|
4/21/2016
|
-0.20 / -0.72%
|
27.10
|
27.50
|
27.10
|
27.50
|
27.27
|
5.64
|
1,760
|
|
|