|
Closing price on 7/18/2012
|
|
| Open |
22.30 |
| High |
22.80 |
| Low |
22.30 |
| Volume |
4,420 |
| Split-adjusted Price |
3.41 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2012
|
-0.20 / -0.87%
|
22.30
|
22.80
|
22.30
|
22.70
|
22.70
|
3.41
|
4,420
|
|
|
7/17/2012
|
+0.60 / +2.69%
|
22.00
|
22.90
|
21.90
|
22.90
|
22.90
|
3.44
|
16,990
|
|
|
7/16/2012
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.10
|
22.30
|
22.30
|
3.35
|
19,570
|
|
|
7/13/2012
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.50
|
3.38
|
6,930
|
|
|
7/12/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.40
|
22.40
|
3.37
|
2,670
|
|
|
7/11/2012
|
+0.20 / +0.90%
|
22.60
|
22.60
|
21.90
|
22.40
|
22.40
|
3.37
|
8,810
|
|
|
7/10/2012
|
-0.30 / -1.33%
|
22.00
|
22.20
|
21.70
|
22.20
|
22.20
|
3.34
|
22,580
|
|
|
7/9/2012
|
-0.20 / -0.88%
|
22.90
|
22.90
|
21.80
|
22.50
|
22.50
|
3.38
|
2,590
|
|
|
7/6/2012
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.70
|
3.41
|
5,360
|
|
|
7/5/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.41
|
0
|
|
|
7/4/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.41
|
0
|
|
|
7/3/2012
|
+0.50 / +2.25%
|
22.20
|
22.70
|
22.00
|
22.70
|
22.70
|
3.41
|
3,820
|
|
|
7/2/2012
|
-0.60 / -2.63%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
3.34
|
7,520
|
|
|
6/29/2012
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.80
|
3.43
|
620
|
|
|
6/28/2012
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.50
|
3.38
|
12,740
|
|
|
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
|
|
|