|
Closing price on 9/1/2011
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
7,230 |
| Split-adjusted Price |
2.33 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2011
|
+0.60 / +3.45%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
2.33
|
7,230
|
|
|
8/31/2011
|
+0.50 / +2.96%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
2.25
|
3,600
|
|
|
8/30/2011
|
-0.60 / -3.43%
|
17.90
|
17.90
|
16.90
|
16.90
|
16.90
|
2.19
|
2,010
|
|
|
8/29/2011
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.27
|
4,660
|
|
|
8/26/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.28
|
0
|
|
|
8/25/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.28
|
500
|
|
|
8/24/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.28
|
0
|
|
|
8/23/2011
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
2.28
|
260
|
|
|
8/22/2011
|
+0.50 / +2.94%
|
17.80
|
17.80
|
17.00
|
17.50
|
17.50
|
2.27
|
3,590
|
|
|
8/19/2011
|
-0.20 / -1.16%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
2.20
|
570
|
|
|
8/18/2011
|
+0.60 / +3.61%
|
17.40
|
17.40
|
16.10
|
17.20
|
17.20
|
2.23
|
660
|
|
|
8/17/2011
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.60
|
2.15
|
1,600
|
|
|
8/16/2011
|
+0.30 / +1.85%
|
16.30
|
17.00
|
16.30
|
16.50
|
16.50
|
2.14
|
2,660
|
|
|
8/15/2011
|
+0.70 / +4.52%
|
15.00
|
16.20
|
15.00
|
16.20
|
16.20
|
2.10
|
9,190
|
|
|
8/12/2011
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.01
|
400
|
|
|
8/11/2011
|
-0.60 / -3.82%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.10
|
1.96
|
26,650
|
|
|
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
|
|
|