|
Closing price on 7/18/2016
|
|
| Open |
29.60 |
| High |
30.30 |
| Low |
29.50 |
| Volume |
15,920 |
| Split-adjusted Price |
6.70 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2016
|
-0.10 / -0.33%
|
29.60
|
30.30
|
29.50
|
29.90
|
29.84
|
6.70
|
15,920
|
|
|
7/15/2016
|
+0.10 / +0.33%
|
29.00
|
30.30
|
28.70
|
30.00
|
28.76
|
6.72
|
2,990
|
|
|
7/14/2016
|
-0.60 / -1.97%
|
30.20
|
30.20
|
29.90
|
29.90
|
30.07
|
6.70
|
1,430
|
|
|
7/13/2016
|
+1.40 / +4.81%
|
29.90
|
30.50
|
29.80
|
30.50
|
29.82
|
6.83
|
5,030
|
|
|
7/12/2016
|
-1.00 / -3.32%
|
29.30
|
30.00
|
29.00
|
29.10
|
29.05
|
6.52
|
2,410
|
|
|
7/11/2016
|
-0.10 / -0.33%
|
30.20
|
31.00
|
29.10
|
30.10
|
29.94
|
6.74
|
15,600
|
|
|
7/8/2016
|
-1.30 / -4.13%
|
31.50
|
31.50
|
30.10
|
30.20
|
30.88
|
6.77
|
13,700
|
|
|
7/7/2016
|
+1.60 / +5.35%
|
31.90
|
31.90
|
31.50
|
31.50
|
31.71
|
7.06
|
18,510
|
|
|
7/6/2016
|
+1.90 / +6.79%
|
28.00
|
29.90
|
27.50
|
29.90
|
28.77
|
6.70
|
21,240
|
|
|
7/5/2016
|
+0.10 / +0.36%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.25
|
6.27
|
590
|
|
|
7/4/2016
|
+0.60 / +2.20%
|
28.20
|
28.20
|
27.50
|
27.90
|
27.95
|
6.25
|
6,080
|
|
|
7/1/2016
|
+0.40 / +1.49%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.15
|
6.12
|
5,560
|
|
|
6/30/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
6.03
|
0
|
|
|
6/29/2016
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.70
|
6.03
|
780
|
|
|
6/28/2016
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.94
|
2,200
|
|
|
6/27/2016
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.50
|
26.70
|
26.69
|
5.98
|
3,410
|
|
|
6/24/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.05
|
4,260
|
|
|
6/23/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.05
|
5,000
|
|
|
6/22/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.05
|
0
|
|
|
6/21/2016
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.05
|
10
|
|
|
6/20/2016
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.30
|
26.50
|
26.43
|
5.94
|
3,330
|
|
|
6/17/2016
|
-0.40 / -1.50%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
5.89
|
500
|
|
|
6/16/2016
|
+0.30 / +1.14%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.85
|
5.98
|
690
|
|
|
6/15/2016
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.40
|
26.40
|
26.60
|
5.91
|
2,030
|
|
|
6/14/2016
|
+0.20 / +0.76%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.92
|
5.94
|
260
|
|
|
6/13/2016
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.30
|
26.30
|
26.36
|
5.89
|
4,590
|
|
|
6/10/2016
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.30
|
26.40
|
26.38
|
5.91
|
7,110
|
|
|
6/9/2016
|
-0.10 / -0.38%
|
26.30
|
27.10
|
26.30
|
26.40
|
26.56
|
5.91
|
2,410
|
|
|
6/8/2016
|
+0.50 / +1.92%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.40
|
5.94
|
370
|
|
|
6/7/2016
|
-0.90 / -3.35%
|
26.00
|
26.70
|
26.00
|
26.00
|
26.18
|
5.82
|
3,710
|
|
|