Closing price on 7/18/2013
|
|
Open |
26.60 |
High |
26.60 |
Low |
26.50 |
Volume |
5,560 |
Split-adjusted Price |
4.52 |
|
|
ACC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2013
|
-0.30 / -1.12%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.50
|
4.52
|
5,560
|
|
7/17/2013
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.80
|
4.57
|
4,430
|
|
7/16/2013
|
+0.20 / +0.75%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.80
|
4.57
|
1,690
|
|
7/15/2013
|
-0.40 / -1.48%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.60
|
4.54
|
3,120
|
|
7/12/2013
|
+0.40 / +1.50%
|
26.60
|
27.00
|
26.50
|
27.00
|
27.00
|
4.61
|
7,080
|
|
7/11/2013
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.54
|
0
|
|
7/10/2013
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.60
|
26.60
|
26.60
|
4.54
|
5,050
|
|
7/9/2013
|
+0.10 / +0.38%
|
26.50
|
26.70
|
26.50
|
26.60
|
26.60
|
4.54
|
1,580
|
|
7/8/2013
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
4.52
|
5,200
|
|
7/5/2013
|
+0.10 / +0.38%
|
26.40
|
26.40
|
26.30
|
26.40
|
26.40
|
4.50
|
11,560
|
|
7/4/2013
|
-0.10 / -0.38%
|
26.30
|
26.40
|
26.30
|
26.30
|
26.30
|
4.49
|
3,290
|
|
7/3/2013
|
-0.40 / -1.49%
|
26.60
|
26.60
|
26.40
|
26.40
|
26.40
|
4.50
|
6,300
|
|
7/2/2013
|
-0.20 / -0.74%
|
26.70
|
26.80
|
26.50
|
26.80
|
26.80
|
4.57
|
2,220
|
|
7/1/2013
|
+0.50 / +1.89%
|
26.40
|
27.00
|
26.40
|
27.00
|
27.00
|
4.61
|
15,590
|
|
6/28/2013
|
-0.80 / -2.93%
|
27.20
|
27.20
|
26.40
|
26.50
|
26.50
|
4.52
|
3,360
|
|
6/27/2013
|
+0.40 / +1.49%
|
27.70
|
27.70
|
27.30
|
27.30
|
27.30
|
4.66
|
50
|
|
6/26/2013
|
+0.30 / +1.13%
|
25.70
|
26.90
|
25.70
|
26.90
|
26.90
|
4.59
|
190
|
|
6/25/2013
|
-0.10 / -0.37%
|
26.70
|
26.70
|
25.50
|
26.60
|
26.60
|
4.54
|
3,640
|
|
6/24/2013
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.70
|
4.56
|
2,600
|
|
6/21/2013
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.60
|
26.80
|
26.80
|
4.57
|
6,290
|
|
6/20/2013
|
-0.60 / -2.19%
|
27.30
|
27.30
|
26.80
|
26.80
|
26.80
|
4.57
|
7,900
|
|
6/19/2013
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.00
|
27.40
|
27.40
|
4.67
|
1,070
|
|
6/18/2013
|
+0.50 / +1.86%
|
27.00
|
27.40
|
26.80
|
27.40
|
27.40
|
4.67
|
2,580
|
|
6/17/2013
|
-0.40 / -1.47%
|
27.00
|
27.20
|
26.90
|
26.90
|
26.90
|
4.59
|
18,830
|
|
6/14/2013
|
-0.30 / -1.09%
|
28.00
|
28.00
|
27.20
|
27.30
|
27.30
|
4.66
|
1,130
|
|
6/13/2013
|
+0.20 / +0.73%
|
26.90
|
27.80
|
26.90
|
27.60
|
27.60
|
4.71
|
10,830
|
|
6/12/2013
|
-0.60 / -2.14%
|
28.00
|
28.00
|
27.20
|
27.40
|
27.40
|
4.67
|
10,350
|
|
6/11/2013
|
-0.40 / -1.41%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.00
|
4.78
|
2,000
|
|
6/10/2013
|
-1.20 / -4.05%
|
28.50
|
29.70
|
28.00
|
28.40
|
28.40
|
4.85
|
16,620
|
|
6/7/2013
|
-4.00 / -11.90%
|
30.60
|
30.60
|
29.50
|
29.60
|
29.60
|
5.05
|
5,950
|
|
|