|
Closing price on 2/15/2011
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
700 |
| Split-adjusted Price |
1.45 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2011
|
-0.70 / -6.25%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
1.45
|
700
|
|
|
2/14/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.54
|
0
|
|
|
2/11/2011
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.54
|
1,000
|
|
|
2/10/2011
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
1.57
|
2,500
|
|
|
2/9/2011
|
-0.90 / -7.32%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.40
|
1.57
|
4,500
|
|
|
2/8/2011
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
1.49
|
12,700
|
|
|
1/28/2011
|
+0.40 / +3.39%
|
12.00
|
12.70
|
11.80
|
12.20
|
12.20
|
1.48
|
19,300
|
|
|
1/27/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
1.43
|
12,400
|
|
|
1/26/2011
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.60
|
11.80
|
11.80
|
1.43
|
5,800
|
|
|
1/25/2011
|
+0.50 / +4.35%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
1.45
|
17,300
|
|
|
1/24/2011
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.39
|
17,400
|
|
|
1/21/2011
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
1.33
|
200
|
|
|
1/20/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
1.27
|
2,600
|
|
|
1/19/2011
|
-0.40 / -3.67%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.50
|
1.27
|
15,700
|
|
|
1/18/2011
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.70
|
10.90
|
10.90
|
1.32
|
3,000
|
|
|
1/17/2011
|
-0.30 / -2.68%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
1.32
|
200
|
|
|
1/14/2011
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.30
|
11.20
|
11.20
|
1.35
|
8,000
|
|
|
1/13/2011
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
1.27
|
4,300
|
|
|
1/12/2011
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.32
|
100
|
|
|
1/11/2011
|
-0.60 / -5.31%
|
11.90
|
11.90
|
10.60
|
10.70
|
10.70
|
1.29
|
1,600
|
|
|
1/10/2011
|
+0.60 / +5.61%
|
11.30
|
11.30
|
10.70
|
11.30
|
11.30
|
1.37
|
15,900
|
|
|
1/7/2011
|
+0.70 / +7.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
1.29
|
3,100
|
|
|
1/6/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
1.21
|
1,400
|
|
|
1/5/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.21
|
1,800
|
|
|
1/4/2011
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.21
|
2,800
|
|
|
12/31/2010
|
-0.20 / -1.90%
|
10.40
|
10.40
|
9.60
|
10.30
|
10.30
|
1.25
|
1,000
|
|
|
12/30/2010
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
1.27
|
700
|
|
|
12/29/2010
|
-0.70 / -6.54%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.00
|
1.21
|
4,200
|
|
|
12/28/2010
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
1.29
|
2,400
|
|
|
12/27/2010
|
-0.60 / -5.31%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
1.29
|
3,200
|
|
|