|
Closing price on 8/16/2012
|
|
| Open |
24.10 |
| High |
24.70 |
| Low |
23.60 |
| Volume |
6,010 |
| Split-adjusted Price |
3.71 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2012
|
-0.10 / -0.40%
|
24.10
|
24.70
|
23.60
|
24.70
|
24.70
|
3.71
|
6,010
|
|
|
8/15/2012
|
+0.70 / +2.90%
|
25.20
|
25.20
|
24.10
|
24.80
|
24.80
|
3.73
|
1,310
|
|
|
8/14/2012
|
-0.40 / -1.63%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.10
|
3.62
|
420
|
|
|
8/13/2012
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.68
|
3,000
|
|
|
8/10/2012
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
24.50
|
24.50
|
3.68
|
18,180
|
|
|
8/9/2012
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.50
|
3.68
|
1,710
|
|
|
8/8/2012
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.68
|
980
|
|
|
8/7/2012
|
+0.20 / +0.82%
|
24.50
|
24.90
|
24.00
|
24.50
|
24.50
|
3.68
|
12,760
|
|
|
8/6/2012
|
+1.10 / +4.74%
|
24.10
|
24.30
|
23.50
|
24.30
|
24.30
|
3.65
|
20,210
|
|
|
8/3/2012
|
+0.40 / +1.75%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.20
|
3.49
|
5,620
|
|
|
8/2/2012
|
-0.40 / -1.72%
|
23.00
|
23.20
|
22.80
|
22.80
|
22.80
|
3.43
|
6,180
|
|
|
8/1/2012
|
+0.20 / +0.87%
|
23.40
|
23.40
|
22.30
|
23.20
|
23.20
|
3.49
|
2,510
|
|
|
7/31/2012
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.40
|
23.00
|
23.00
|
3.46
|
10,830
|
|
|
7/30/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.50
|
3.38
|
13,730
|
|
|
7/27/2012
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.40
|
22.50
|
22.50
|
3.38
|
6,210
|
|
|
7/26/2012
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
3.38
|
10,780
|
|
|
7/25/2012
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.70
|
3.41
|
3,610
|
|
|
7/24/2012
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
3.43
|
4,150
|
|
|
7/23/2012
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.80
|
23.00
|
23.00
|
3.46
|
19,120
|
|
|
7/20/2012
|
+0.10 / +0.44%
|
23.00
|
23.50
|
22.90
|
23.00
|
23.00
|
3.46
|
9,420
|
|
|
7/19/2012
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.40
|
22.90
|
22.90
|
3.44
|
9,470
|
|
|
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
|
|
|