|
Closing price on 8/10/2016
|
|
| Open |
29.80 |
| High |
31.70 |
| Low |
29.80 |
| Volume |
27,090 |
| Split-adjusted Price |
7.10 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2016
|
+1.50 / +4.97%
|
29.80
|
31.70
|
29.80
|
31.70
|
30.34
|
7.10
|
27,090
|
|
|
8/9/2016
|
+0.20 / +0.67%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.00
|
6.77
|
3,000
|
|
|
8/8/2016
|
-0.50 / -1.64%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.72
|
3,400
|
|
|
8/5/2016
|
+0.80 / +2.69%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.55
|
6.83
|
30
|
|
|
8/4/2016
|
-1.70 / -5.41%
|
30.50
|
30.50
|
29.70
|
29.70
|
29.98
|
6.65
|
8,540
|
|
|
8/3/2016
|
+0.80 / +2.61%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
7.03
|
10
|
|
|
8/2/2016
|
0.00 / 0.00%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.00
|
6.86
|
100
|
|
|
8/1/2016
|
+1.30 / +4.44%
|
29.10
|
31.00
|
29.10
|
30.60
|
30.08
|
6.86
|
11,370
|
|
|
7/29/2016
|
+0.30 / +1.03%
|
28.50
|
29.50
|
28.50
|
29.30
|
28.95
|
6.56
|
180
|
|
|
7/28/2016
|
-0.20 / -0.68%
|
27.50
|
29.80
|
27.50
|
29.00
|
28.45
|
6.50
|
60
|
|
|
7/27/2016
|
+0.60 / +2.10%
|
30.00
|
30.00
|
27.60
|
29.20
|
28.57
|
6.54
|
7,070
|
|
|
7/26/2016
|
-1.40 / -4.67%
|
28.20
|
29.70
|
28.10
|
28.60
|
28.69
|
6.41
|
2,440
|
|
|
7/25/2016
|
+0.20 / +0.67%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.72
|
400
|
|
|
7/22/2016
|
+0.20 / +0.68%
|
28.70
|
30.50
|
28.60
|
29.80
|
28.62
|
6.68
|
6,220
|
|
|
7/21/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.60
|
29.60
|
30.30
|
6.63
|
40
|
|
|
7/20/2016
|
-0.30 / -1.00%
|
31.40
|
31.40
|
29.60
|
29.60
|
30.50
|
6.63
|
3,280
|
|
|
7/19/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.60
|
29.90
|
30.07
|
6.70
|
19,090
|
|
|
7/18/2016
|
-0.10 / -0.33%
|
29.60
|
30.30
|
29.50
|
29.90
|
29.84
|
6.70
|
15,920
|
|
|
7/15/2016
|
+0.10 / +0.33%
|
29.00
|
30.30
|
28.70
|
30.00
|
28.76
|
6.72
|
2,990
|
|
|
7/14/2016
|
-0.60 / -1.97%
|
30.20
|
30.20
|
29.90
|
29.90
|
30.07
|
6.70
|
1,430
|
|
|
7/13/2016
|
+1.40 / +4.81%
|
29.90
|
30.50
|
29.80
|
30.50
|
29.82
|
6.83
|
5,030
|
|
|
7/12/2016
|
-1.00 / -3.32%
|
29.30
|
30.00
|
29.00
|
29.10
|
29.05
|
6.52
|
2,410
|
|
|
7/11/2016
|
-0.10 / -0.33%
|
30.20
|
31.00
|
29.10
|
30.10
|
29.94
|
6.74
|
15,600
|
|
|
7/8/2016
|
-1.30 / -4.13%
|
31.50
|
31.50
|
30.10
|
30.20
|
30.88
|
6.77
|
13,700
|
|
|
7/7/2016
|
+1.60 / +5.35%
|
31.90
|
31.90
|
31.50
|
31.50
|
31.71
|
7.06
|
18,510
|
|
|
7/6/2016
|
+1.90 / +6.79%
|
28.00
|
29.90
|
27.50
|
29.90
|
28.77
|
6.70
|
21,240
|
|
|
7/5/2016
|
+0.10 / +0.36%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.25
|
6.27
|
590
|
|
|
7/4/2016
|
+0.60 / +2.20%
|
28.20
|
28.20
|
27.50
|
27.90
|
27.95
|
6.25
|
6,080
|
|
|
7/1/2016
|
+0.40 / +1.49%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.15
|
6.12
|
5,560
|
|
|
6/30/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
6.03
|
0
|
|
|