|
Closing price on 7/26/2010
|
|
| Open |
43.20 |
| High |
43.20 |
| Low |
43.20 |
| Volume |
0 |
| Split-adjusted Price |
3.30 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2010
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
3.30
|
0
|
|
|
7/23/2010
|
+0.20 / +0.47%
|
43.00
|
43.20
|
43.00
|
43.20
|
43.20
|
3.30
|
5,600
|
|
|
7/22/2010
|
0.00 / 0.00%
|
44.90
|
44.90
|
43.00
|
43.00
|
43.00
|
3.29
|
13,900
|
|
|
7/21/2010
|
-1.00 / -2.27%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.00
|
3.29
|
31,400
|
|
|
7/20/2010
|
-1.50 / -3.30%
|
45.00
|
45.40
|
43.00
|
44.00
|
44.00
|
3.36
|
67,700
|
|
|
7/19/2010
|
-0.50 / -1.09%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
3.48
|
3,000
|
|
|
7/16/2010
|
+2.60 / +5.99%
|
47.50
|
47.50
|
41.50
|
46.00
|
46.00
|
3.51
|
18,001
|
|
|
7/15/2010
|
-1.60 / -3.56%
|
43.20
|
45.00
|
43.00
|
43.40
|
43.40
|
3.32
|
2,618
|
|
|
7/14/2010
|
+0.20 / +0.45%
|
45.00
|
47.00
|
40.40
|
45.00
|
45.00
|
3.44
|
2,112,500
|
|
|
7/13/2010
|
+0.10 / +0.22%
|
44.90
|
44.90
|
44.70
|
44.80
|
44.80
|
3.42
|
8,000
|
|
|
7/12/2010
|
+3.30 / +7.97%
|
46.50
|
46.50
|
43.20
|
44.70
|
44.70
|
3.41
|
14,201
|
|
|
7/9/2010
|
+0.80 / +1.97%
|
41.00
|
44.20
|
40.90
|
41.40
|
41.40
|
3.16
|
24,580
|
|
|
7/8/2010
|
+0.60 / +1.50%
|
43.30
|
43.30
|
40.50
|
40.60
|
40.60
|
3.10
|
31,579
|
|
|
7/7/2010
|
-3.50 / -8.05%
|
43.00
|
43.00
|
40.00
|
40.00
|
40.00
|
3.06
|
22,000
|
|
|
7/6/2010
|
-2.50 / -5.43%
|
46.00
|
46.50
|
42.50
|
43.50
|
43.50
|
3.32
|
10,860
|
|
|
7/5/2010
|
+0.20 / +0.44%
|
46.90
|
47.00
|
43.50
|
46.00
|
46.00
|
3.51
|
38,710
|
|
|
7/2/2010
|
+4.00 / +9.57%
|
41.70
|
45.80
|
41.70
|
45.80
|
45.80
|
3.50
|
104,850
|
|
|
7/1/2010
|
+0.90 / +2.20%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
3.19
|
15
|
|
|
6/30/2010
|
+3.90 / +10.54%
|
37.90
|
40.90
|
37.50
|
40.90
|
40.90
|
3.12
|
52,700
|
|
|
6/29/2010
|
-1.10 / -2.89%
|
38.00
|
38.00
|
36.50
|
37.00
|
37.00
|
2.83
|
6,854
|
|
|
6/28/2010
|
+0.50 / +1.33%
|
41.00
|
41.00
|
37.90
|
38.10
|
38.10
|
2.91
|
12,480
|
|
|
6/25/2010
|
+0.60 / +1.62%
|
37.00
|
40.70
|
37.00
|
37.60
|
37.60
|
2.87
|
40,075
|
|
|
6/24/2010
|
-0.50 / -1.33%
|
37.00
|
37.00
|
36.50
|
37.00
|
37.00
|
2.83
|
11,080
|
|
|
6/23/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.50
|
37.50
|
37.50
|
2.86
|
3,000
|
|
|
6/22/2010
|
+0.50 / +1.35%
|
37.00
|
37.70
|
32.00
|
37.50
|
37.50
|
2.86
|
21,115
|
|
|
6/21/2010
|
+0.30 / +0.82%
|
38.40
|
41.10
|
33.70
|
37.00
|
37.00
|
2.83
|
47,295
|
|
|
6/18/2010
|
+1.70 / +4.86%
|
38.00
|
38.00
|
36.00
|
36.70
|
36.70
|
2.80
|
31,500
|
|
|
6/17/2010
|
+1.60 / +4.79%
|
30.10
|
35.00
|
30.10
|
35.00
|
35.00
|
2.67
|
3,015
|
|
|
6/16/2010
|
-3.60 / -9.73%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
2.55
|
10
|
|
|
6/15/2010
|
+2.10 / +6.02%
|
37.00
|
38.30
|
37.00
|
37.00
|
37.00
|
2.83
|
215
|
|
|