|
Closing price on 7/11/2011
|
|
| Open |
25.80 |
| High |
25.90 |
| Low |
25.10 |
| Volume |
8,610 |
| Split-adjusted Price |
2.80 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2011
|
-0.70 / -2.71%
|
25.80
|
25.90
|
25.10
|
25.10
|
25.10
|
2.80
|
8,610
|
|
|
7/8/2011
|
0.00 / 0.00%
|
26.70
|
26.70
|
25.80
|
25.80
|
25.80
|
2.88
|
6,760
|
|
|
7/7/2011
|
-0.80 / -3.01%
|
25.50
|
27.00
|
25.50
|
25.80
|
25.80
|
2.88
|
14,270
|
|
|
7/6/2011
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.10
|
26.60
|
26.60
|
2.97
|
3,520
|
|
|
7/5/2011
|
+0.70 / +2.69%
|
27.00
|
27.00
|
26.00
|
26.70
|
26.70
|
2.98
|
15,690
|
|
|
7/4/2011
|
+1.00 / +4.00%
|
26.20
|
26.20
|
25.90
|
26.00
|
26.00
|
2.90
|
44,210
|
|
|
7/1/2011
|
0.00 / 0.00%
|
25.90
|
26.00
|
24.00
|
25.00
|
25.00
|
2.79
|
8,440
|
|
|
6/30/2011
|
+0.50 / +2.04%
|
28.50
|
28.50
|
25.00
|
25.00
|
25.00
|
2.79
|
14,130
|
|
|
6/23/2011
|
0.00 / 0.00%
|
25.50
|
26.00
|
24.50
|
24.50
|
24.50
|
2.73
|
13,300
|
|
|
6/22/2011
|
+1.00 / +4.26%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.73
|
13,400
|
|
|
6/21/2011
|
-1.10 / -4.47%
|
24.60
|
24.60
|
23.50
|
23.50
|
23.50
|
2.62
|
20,000
|
|
|
6/20/2011
|
+0.10 / +0.41%
|
24.50
|
26.40
|
24.00
|
24.60
|
24.60
|
2.74
|
8,800
|
|
|
6/17/2011
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.73
|
2,000
|
|
|
6/16/2011
|
-1.00 / -3.85%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.00
|
2.79
|
4,500
|
|
|
6/15/2011
|
-2.70 / -9.41%
|
31.50
|
31.50
|
26.00
|
26.00
|
26.00
|
2.90
|
2,700
|
|
|
6/14/2011
|
+2.60 / +9.96%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
3.20
|
200
|
|
|
6/13/2011
|
-0.10 / -0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
2.91
|
0
|
|
|
6/10/2011
|
-0.30 / -1.13%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.20
|
2.92
|
1,400
|
|
|
6/9/2011
|
+0.50 / +1.92%
|
26.50
|
26.50
|
23.90
|
26.50
|
26.50
|
2.95
|
8,200
|
|
|
6/8/2011
|
-0.10 / -0.38%
|
26.50
|
27.00
|
26.00
|
26.00
|
26.00
|
2.90
|
15,000
|
|
|
6/7/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
2.91
|
0
|
|
|
6/6/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
2.91
|
0
|
|
|
6/3/2011
|
+3.30 / +14.47%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
2.91
|
5,000
|
|
|
6/2/2011
|
+0.10 / +0.44%
|
22.80
|
25.00
|
22.80
|
22.80
|
22.80
|
2.54
|
46,500
|
|
|
6/1/2011
|
-1.50 / -6.20%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
2.53
|
2,200
|
|
|
5/31/2011
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2.70
|
0
|
|
|
5/30/2011
|
+1.20 / +5.22%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2.70
|
1,000
|
|
|
5/27/2011
|
-0.70 / -2.95%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.00
|
2.56
|
10,200
|
|
|
5/26/2011
|
+1.20 / +5.33%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
2.64
|
14,100
|
|
|
5/25/2011
|
-2.50 / -10.00%
|
25.40
|
25.40
|
22.50
|
22.50
|
22.50
|
2.51
|
2,500
|
|
|