|
Closing price on 3/3/2011
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
0 |
| Split-adjusted Price |
1.31 |
|
|
ADC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.31
|
0
|
|
|
3/2/2011
|
-0.70 / -6.86%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.31
|
100
|
|
|
3/1/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.41
|
0
|
|
|
2/28/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.41
|
0
|
|
|
2/25/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.41
|
0
|
|
|
2/24/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.41
|
0
|
|
|
2/23/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.41
|
100
|
|
|
2/22/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.38
|
0
|
|
|
2/21/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.38
|
0
|
|
|
2/18/2011
|
+0.80 / +8.70%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.38
|
100
|
|
|
2/17/2011
|
-1.90 / -17.12%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
1.27
|
500
|
|
|
2/16/2011
|
+0.60 / +5.71%
|
9.80
|
11.10
|
9.80
|
11.10
|
11.10
|
1.53
|
4,100
|
|
|
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
|
|
|