|
Closing price on 2/8/2017
|
|
| Open |
50.00 |
| High |
50.20 |
| Low |
49.80 |
| Volume |
391,700 |
| Split-adjusted Price |
48.61 |
|
|
ACV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
+0.10 / +0.20%
|
50.00
|
50.20
|
49.80
|
50.10
|
50.06
|
48.61
|
391,700
|
|
|
2/7/2017
|
0.00 / 0.00%
|
49.80
|
50.40
|
49.80
|
50.00
|
50.07
|
48.51
|
1,224,740
|
|
|
2/6/2017
|
-0.80 / -1.57%
|
51.00
|
51.00
|
49.90
|
50.00
|
50.05
|
48.51
|
634,526
|
|
|
2/3/2017
|
+0.40 / +0.80%
|
50.50
|
51.60
|
50.20
|
50.50
|
50.76
|
49.00
|
1,166,672
|
|
|
2/2/2017
|
+0.50 / +1.01%
|
49.90
|
50.30
|
49.50
|
50.10
|
49.90
|
48.61
|
191,700
|
|
|
1/25/2017
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.40
|
49.90
|
49.62
|
48.41
|
109,600
|
|
|
1/24/2017
|
+0.80 / +1.63%
|
48.70
|
50.40
|
48.70
|
49.90
|
49.81
|
48.41
|
643,720
|
|
|
1/23/2017
|
+0.60 / +1.24%
|
48.50
|
49.50
|
48.00
|
49.10
|
48.92
|
47.64
|
516,140
|
|
|
1/20/2017
|
-0.50 / -1.02%
|
48.80
|
49.00
|
48.50
|
48.50
|
48.55
|
47.06
|
182,700
|
|
|
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
|
|
|