|
Closing price on 9/30/2011
|
|
| Open |
18.50 |
| High |
19.10 |
| Low |
18.50 |
| Volume |
2,200 |
| Split-adjusted Price |
2.47 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2011
|
-0.30 / -1.55%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.10
|
2.47
|
2,200
|
|
|
9/29/2011
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.51
|
10
|
|
|
9/28/2011
|
+0.50 / +2.78%
|
18.30
|
18.90
|
18.30
|
18.50
|
18.50
|
2.40
|
9,790
|
|
|
9/27/2011
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
2.33
|
250
|
|
|
9/26/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
200
|
|
|
9/23/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
4,680
|
|
|
9/22/2011
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
30
|
|
|
9/21/2011
|
+0.60 / +3.37%
|
17.70
|
18.40
|
17.30
|
18.40
|
18.40
|
2.38
|
10,220
|
|
|
9/20/2011
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
2.31
|
8,230
|
|
|
9/19/2011
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
2.38
|
450
|
|
|
9/16/2011
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.40
|
18.50
|
18.50
|
2.40
|
8,060
|
|
|
9/15/2011
|
-0.20 / -1.07%
|
18.90
|
18.90
|
17.80
|
18.50
|
18.50
|
2.40
|
4,980
|
|
|
9/14/2011
|
-0.80 / -4.10%
|
20.00
|
20.00
|
18.70
|
18.70
|
18.70
|
2.42
|
2,810
|
|
|
9/13/2011
|
+0.30 / +1.56%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
2.53
|
2,350
|
|
|
9/12/2011
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.49
|
40
|
|
|
9/9/2011
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
2.46
|
6,290
|
|
|
9/8/2011
|
+0.50 / +2.70%
|
18.80
|
19.20
|
18.80
|
19.00
|
19.00
|
2.46
|
1,220
|
|
|
9/7/2011
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
2.40
|
16,400
|
|
|
9/6/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.33
|
2,000
|
|
|
9/5/2011
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
2.33
|
12,290
|
|
|
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
|
|
|