|
Closing price on 6/7/2012
|
|
| Open |
22.20 |
| High |
23.10 |
| Low |
22.20 |
| Volume |
5,970 |
| Split-adjusted Price |
3.40 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|