|
Closing price on 8/10/2011
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
15.70 |
| Volume |
26,810 |
| Split-adjusted Price |
2.03 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2011
|
-0.80 / -4.85%
|
17.30
|
17.30
|
15.70
|
15.70
|
15.70
|
2.03
|
26,810
|
|
|
8/9/2011
|
-0.80 / -4.62%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
2.14
|
34,360
|
|
|
8/8/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
2.24
|
3,410
|
|
|
8/5/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.24
|
950
|
|
|
8/4/2011
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
2.24
|
11,310
|
|
|
8/3/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
2.14
|
310
|
|
|
8/2/2011
|
-0.70 / -4.07%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.50
|
2.14
|
18,970
|
|
|
8/1/2011
|
-0.60 / -3.37%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.20
|
2.23
|
480
|
|
|
7/29/2011
|
-0.90 / -4.81%
|
18.70
|
18.90
|
17.80
|
17.80
|
17.80
|
2.31
|
230
|
|
|
7/28/2011
|
+0.50 / +2.75%
|
18.90
|
18.90
|
17.30
|
18.70
|
18.70
|
2.42
|
220
|
|
|
7/27/2011
|
+0.70 / +4.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
2.36
|
1,010
|
|
|
7/26/2011
|
+0.30 / +1.74%
|
17.00
|
18.00
|
17.00
|
17.50
|
17.50
|
2.27
|
27,460
|
|
|
7/25/2011
|
-0.90 / -4.97%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
2.23
|
13,620
|
|
|
7/22/2011
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.35
|
17,220
|
|
|
7/21/2011
|
-0.90 / -4.52%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
2.46
|
37,190
|
|
|
7/20/2011
|
-0.40 / -1.97%
|
20.00
|
20.00
|
19.30
|
19.90
|
19.90
|
2.58
|
25,900
|
|
|
7/19/2011
|
-0.40 / -1.93%
|
20.60
|
20.60
|
19.70
|
20.30
|
20.30
|
2.63
|
52,200
|
|
|
7/18/2011
|
-1.00 / -4.61%
|
22.00
|
22.00
|
20.70
|
20.70
|
20.70
|
2.68
|
360
|
|
|
7/15/2011
|
-0.10 / -0.46%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.70
|
2.81
|
1,010
|
|
|
7/14/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.82
|
100
|
|
|
7/13/2011
|
-3.30 / -13.15%
|
20.60
|
22.40
|
20.60
|
21.80
|
21.80
|
2.82
|
1,210
|
|
|
7/12/2011
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.50
|
25.10
|
25.10
|
2.80
|
16,740
|
|
|
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
|
|
|