|
Closing price on 1/19/2017
|
|
| Open |
48.20 |
| High |
49.20 |
| Low |
48.20 |
| Volume |
163,700 |
| Split-adjusted Price |
47.54 |
|
|
ACV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
+0.10 / +0.20%
|
48.20
|
49.20
|
48.20
|
49.00
|
48.95
|
47.54
|
163,700
|
|
|
1/18/2017
|
+0.80 / +1.66%
|
48.00
|
49.00
|
47.80
|
48.90
|
48.64
|
47.44
|
229,299
|
|
|
1/17/2017
|
-0.90 / -1.84%
|
48.70
|
48.80
|
47.60
|
48.10
|
48.32
|
46.67
|
261,700
|
|
|
1/16/2017
|
-0.60 / -1.21%
|
49.50
|
49.70
|
48.70
|
49.00
|
49.10
|
47.54
|
290,800
|
|
|
1/13/2017
|
0.00 / 0.00%
|
49.60
|
49.90
|
49.50
|
49.60
|
49.63
|
48.12
|
270,966
|
|
|
1/12/2017
|
+1.00 / +2.06%
|
48.80
|
51.20
|
48.50
|
49.60
|
50.20
|
48.12
|
575,092
|
|
|
1/11/2017
|
+0.40 / +0.83%
|
48.30
|
48.60
|
48.00
|
48.60
|
48.43
|
47.15
|
176,551
|
|
|
1/10/2017
|
+0.10 / +0.21%
|
48.00
|
48.90
|
48.00
|
48.20
|
48.45
|
46.77
|
182,360
|
|
|
1/9/2017
|
+0.20 / +0.42%
|
48.00
|
48.80
|
47.00
|
48.10
|
48.13
|
46.67
|
174,694
|
|
|
1/6/2017
|
-0.10 / -0.21%
|
48.10
|
48.30
|
47.60
|
48.00
|
47.93
|
46.57
|
281,076
|
|
|
1/5/2017
|
-0.60 / -1.23%
|
48.70
|
49.40
|
47.80
|
48.10
|
48.43
|
46.67
|
160,960
|
|
|
1/4/2017
|
+1.10 / +2.31%
|
48.00
|
48.90
|
48.00
|
48.70
|
48.64
|
47.25
|
326,764
|
|
|
1/3/2017
|
-0.80 / -1.65%
|
48.50
|
48.50
|
47.00
|
47.60
|
47.44
|
46.18
|
176,750
|
|
|
12/30/2016
|
-0.40 / -0.82%
|
48.50
|
49.30
|
47.80
|
48.60
|
48.42
|
47.15
|
387,180
|
|
|
12/29/2016
|
+0.50 / +1.03%
|
48.50
|
49.50
|
48.10
|
49.00
|
48.67
|
47.54
|
245,157
|
|
|
12/28/2016
|
+1.60 / +3.41%
|
47.90
|
49.80
|
47.90
|
48.50
|
49.01
|
47.06
|
426,580
|
|
|
12/27/2016
|
-2.70 / -5.44%
|
50.00
|
50.00
|
46.50
|
46.90
|
47.90
|
45.50
|
516,119
|
|
|
12/26/2016
|
+0.10 / +0.20%
|
49.50
|
50.50
|
49.30
|
49.60
|
50.02
|
48.12
|
227,910
|
|
|
12/23/2016
|
-0.50 / -1.00%
|
51.50
|
51.50
|
49.10
|
49.50
|
49.51
|
48.03
|
241,001
|
|
|
12/22/2016
|
+2.40 / +5.04%
|
46.00
|
50.20
|
46.00
|
50.00
|
49.75
|
48.51
|
773,755
|
|
|
12/21/2016
|
-1.10 / -2.26%
|
48.50
|
49.10
|
46.80
|
47.60
|
47.61
|
46.18
|
369,140
|
|
|
12/20/2016
|
-1.30 / -2.60%
|
50.00
|
50.20
|
48.10
|
48.70
|
48.96
|
47.25
|
522,519
|
|
|
12/19/2016
|
-1.50 / -2.91%
|
53.00
|
56.00
|
48.70
|
50.00
|
52.13
|
48.51
|
556,031
|
|
|
12/16/2016
|
+6.10 / +13.09%
|
46.60
|
53.00
|
46.60
|
52.70
|
51.54
|
51.13
|
1,740,733
|
|
|
12/15/2016
|
+2.00 / +4.48%
|
44.60
|
47.90
|
44.50
|
46.60
|
46.38
|
45.21
|
476,179
|
|
|
12/14/2016
|
+2.50 / +5.94%
|
42.30
|
44.90
|
42.30
|
44.60
|
44.05
|
43.27
|
1,688,987
|
|
|
12/13/2016
|
+0.90 / +2.18%
|
40.90
|
42.20
|
40.60
|
42.10
|
41.91
|
40.85
|
525,490
|
|
|
12/12/2016
|
-0.20 / -0.48%
|
35.20
|
41.80
|
35.20
|
41.20
|
41.22
|
39.97
|
383,733
|
|
|
12/9/2016
|
+0.70 / +1.70%
|
41.00
|
41.80
|
40.90
|
41.80
|
41.42
|
40.56
|
441,160
|
|
|
12/8/2016
|
+0.50 / +1.23%
|
40.20
|
41.30
|
40.20
|
41.10
|
40.94
|
39.88
|
384,800
|
|
|