ACCO Brands Corp NYSE:ACCO Historical Prices

Below are the 3218 trading days of historical prices for ACCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3218	NYSE	ACCO	Thu, Mar 7, 2024	5.43	5.46	5.36	5.42
3217	NYSE	ACCO	Wed, Mar 6, 2024	5.43	5.44	5.33	5.37
3216	NYSE	ACCO	Tue, Mar 5, 2024	5.42	5.50	5.36	5.37
3215	NYSE	ACCO	Mon, Mar 4, 2024	5.60	5.67	5.42	5.46
3214	NYSE	ACCO	Fri, Mar 1, 2024	5.59	5.62	5.48	5.60
3213	NYSE	ACCO	Thu, Feb 29, 2024	5.63	5.65	5.50	5.58
3212	NYSE	ACCO	Wed, Feb 28, 2024	5.69	5.69	5.53	5.54
3211	NYSE	ACCO	Tue, Feb 27, 2024	5.82	5.88	5.70	5.77
3210	NYSE	ACCO	Mon, Feb 26, 2024	5.54	5.83	5.47	5.82
3209	NYSE	ACCO	Fri, Feb 23, 2024	6.00	6.06	5.15	5.58
3208	NYSE	ACCO	Thu, Feb 22, 2024	6.39	6.49	6.39	6.42
3207	NYSE	ACCO	Wed, Feb 21, 2024	6.42	6.47	6.38	6.44
3206	NYSE	ACCO	Tue, Feb 20, 2024	6.44	6.55	6.38	6.40
3205	NYSE	ACCO	Fri, Feb 16, 2024	6.54	6.62	6.44	6.50
3204	NYSE	ACCO	Thu, Feb 15, 2024	6.45	6.60	6.45	6.59
3203	NYSE	ACCO	Wed, Feb 14, 2024	6.38	6.50	6.34	6.45
3202	NYSE	ACCO	Tue, Feb 13, 2024	6.38	6.41	6.23	6.30
3201	NYSE	ACCO	Mon, Feb 12, 2024	6.39	6.59	6.39	6.54
3200	NYSE	ACCO	Fri, Feb 9, 2024	6.31	6.41	6.25	6.36
3199	NYSE	ACCO	Thu, Feb 8, 2024	6.29	6.35	6.26	6.32
3198	NYSE	ACCO	Wed, Feb 7, 2024	6.30	6.30	6.22	6.26
3197	NYSE	ACCO	Tue, Feb 6, 2024	6.28	6.37	6.26	6.30
3196	NYSE	ACCO	Mon, Feb 5, 2024	6.25	6.37	6.14	6.27
3195	NYSE	ACCO	Fri, Feb 2, 2024	6.22	6.35	6.21	6.30
3194	NYSE	ACCO	Thu, Feb 1, 2024	6.15	6.35	6.12	6.34
3193	NYSE	ACCO	Wed, Jan 31, 2024	6.26	6.31	6.08	6.08
3192	NYSE	ACCO	Tue, Jan 30, 2024	6.17	6.22	6.11	6.19
3191	NYSE	ACCO	Mon, Jan 29, 2024	6.17	6.19	6.09	6.19
3190	NYSE	ACCO	Fri, Jan 26, 2024	6.23	6.31	6.15	6.15
3189	NYSE	ACCO	Thu, Jan 25, 2024	6.07	6.19	6.07	6.19
3188	NYSE	ACCO	Wed, Jan 24, 2024	6.21	6.21	6.02	6.04
3187	NYSE	ACCO	Tue, Jan 23, 2024	6.24	6.28	6.11	6.13
3186	NYSE	ACCO	Mon, Jan 22, 2024	5.93	6.16	5.91	6.14
3185	NYSE	ACCO	Fri, Jan 19, 2024	5.93	5.96	5.87	5.95
3184	NYSE	ACCO	Thu, Jan 18, 2024	5.88	5.91	5.80	5.90
3183	NYSE	ACCO	Wed, Jan 17, 2024	5.90	5.92	5.84	5.88
3182	NYSE	ACCO	Tue, Jan 16, 2024	6.14	6.14	5.93	5.98
3181	NYSE	ACCO	Fri, Jan 12, 2024	6.38	6.41	6.18	6.20
3180	NYSE	ACCO	Thu, Jan 11, 2024	6.26	6.32	6.22	6.31
3179	NYSE	ACCO	Wed, Jan 10, 2024	6.28	6.37	6.27	6.30
3178	NYSE	ACCO	Tue, Jan 9, 2024	6.34	6.34	6.24	6.28
3177	NYSE	ACCO	Mon, Jan 8, 2024	6.41	6.53	6.40	6.41
3176	NYSE	ACCO	Fri, Jan 5, 2024	6.19	6.48	6.11	6.40
3175	NYSE	ACCO	Thu, Jan 4, 2024	6.31	6.42	6.20	6.22
3174	NYSE	ACCO	Wed, Jan 3, 2024	6.21	6.42	6.11	6.26
3173	NYSE	ACCO	Tue, Jan 2, 2024	6.08	6.46	6.02	6.27
3172	NYSE	ACCO	Fri, Dec 29, 2023	5.91	6.25	5.85	6.08
3171	NYSE	ACCO	Thu, Dec 28, 2023	5.85	5.96	5.81	5.93
3170	NYSE	ACCO	Wed, Dec 27, 2023	5.84	5.97	5.84	5.88
3169	NYSE	ACCO	Tue, Dec 26, 2023	5.78	5.85	5.74	5.83
3168	NYSE	ACCO	Fri, Dec 22, 2023	5.84	5.89	5.75	5.79
3167	NYSE	ACCO	Thu, Dec 21, 2023	5.70	5.82	5.69	5.81
3166	NYSE	ACCO	Wed, Dec 20, 2023	5.66	5.82	5.61	5.65
3165	NYSE	ACCO	Tue, Dec 19, 2023	5.59	5.70	5.59	5.69
3164	NYSE	ACCO	Mon, Dec 18, 2023	5.69	5.69	5.48	5.51
3163	NYSE	ACCO	Fri, Dec 15, 2023	5.78	5.78	5.61	5.65
3162	NYSE	ACCO	Thu, Dec 14, 2023	5.73	5.87	5.73	5.79
3161	NYSE	ACCO	Wed, Dec 13, 2023	5.38	5.65	5.32	5.61
3160	NYSE	ACCO	Tue, Dec 12, 2023	5.48	5.48	5.38	5.38
3159	NYSE	ACCO	Mon, Dec 11, 2023	5.45	5.54	5.41	5.51
3158	NYSE	ACCO	Fri, Dec 8, 2023	5.43	5.50	5.41	5.45
3157	NYSE	ACCO	Thu, Dec 7, 2023	5.34	5.46	5.29	5.46
3156	NYSE	ACCO	Wed, Dec 6, 2023	5.34	5.47	5.33	5.34
3155	NYSE	ACCO	Tue, Dec 5, 2023	5.38	5.38	5.26	5.28
3154	NYSE	ACCO	Mon, Dec 4, 2023	5.47	5.49	5.40	5.41
3153	NYSE	ACCO	Fri, Dec 1, 2023	5.35	5.49	5.28	5.47
3152	NYSE	ACCO	Thu, Nov 30, 2023	5.35	5.41	5.27	5.38
3151	NYSE	ACCO	Wed, Nov 29, 2023	5.16	5.35	5.16	5.33
3150	NYSE	ACCO	Tue, Nov 28, 2023	5.27	5.27	5.14	5.14
3149	NYSE	ACCO	Mon, Nov 27, 2023	5.21	5.31	5.17	5.28
3148	NYSE	ACCO	Fri, Nov 24, 2023	5.29	5.31	5.19	5.20
3147	NYSE	ACCO	Wed, Nov 22, 2023	5.34	5.37	5.24	5.27
3146	NYSE	ACCO	Tue, Nov 21, 2023	5.33	5.36	5.26	5.33
3145	NYSE	ACCO	Mon, Nov 20, 2023	5.33	5.40	5.25	5.36
3144	NYSE	ACCO	Fri, Nov 17, 2023	5.26	5.37	5.20	5.33
3143	NYSE	ACCO	Thu, Nov 16, 2023	5.14	5.21	5.03	5.17
3142	NYSE	ACCO	Wed, Nov 15, 2023	5.01	5.22	5.01	5.19
3141	NYSE	ACCO	Tue, Nov 14, 2023	4.80	5.01	4.78	5.00
3140	NYSE	ACCO	Mon, Nov 13, 2023	4.75	4.76	4.64	4.66
3139	NYSE	ACCO	Fri, Nov 10, 2023	4.76	4.86	4.64	4.79
3138	NYSE	ACCO	Thu, Nov 9, 2023	4.91	4.97	4.71	4.72
3137	NYSE	ACCO	Wed, Nov 8, 2023	4.80	4.93	4.80	4.88
3136	NYSE	ACCO	Tue, Nov 7, 2023	4.95	4.95	4.76	4.80
3135	NYSE	ACCO	Mon, Nov 6, 2023	5.06	5.22	4.93	4.95
3134	NYSE	ACCO	Fri, Nov 3, 2023	5.11	5.41	5.04	5.05
3133	NYSE	ACCO	Thu, Nov 2, 2023	5.13	5.22	5.12	5.18
3132	NYSE	ACCO	Wed, Nov 1, 2023	5.04	5.09	4.96	5.08
3131	NYSE	ACCO	Tue, Oct 31, 2023	5.07	5.11	5.04	5.06
3130	NYSE	ACCO	Mon, Oct 30, 2023	4.96	5.07	4.96	5.06
3129	NYSE	ACCO	Fri, Oct 27, 2023	5.05	5.06	4.86	4.89
3128	NYSE	ACCO	Thu, Oct 26, 2023	4.98	5.09	4.96	5.06
3127	NYSE	ACCO	Wed, Oct 25, 2023	4.94	5.00	4.89	4.95
3126	NYSE	ACCO	Tue, Oct 24, 2023	5.00	5.04	4.92	4.98
3125	NYSE	ACCO	Mon, Oct 23, 2023	5.01	5.11	4.95	4.96
3124	NYSE	ACCO	Fri, Oct 20, 2023	5.03	5.10	5.01	5.04
3123	NYSE	ACCO	Thu, Oct 19, 2023	5.14	5.17	5.02	5.02
3122	NYSE	ACCO	Wed, Oct 18, 2023	5.34	5.34	5.14	5.17
3121	NYSE	ACCO	Tue, Oct 17, 2023	5.29	5.43	5.29	5.39
3120	NYSE	ACCO	Mon, Oct 16, 2023	5.30	5.37	5.26	5.31
3119	NYSE	ACCO	Fri, Oct 13, 2023	5.36	5.36	5.22	5.24
3118	NYSE	ACCO	Thu, Oct 12, 2023	5.41	5.41	5.27	5.30
3117	NYSE	ACCO	Wed, Oct 11, 2023	5.42	5.50	5.37	5.40
3116	NYSE	ACCO	Tue, Oct 10, 2023	5.42	5.53	5.37	5.39
3115	NYSE	ACCO	Mon, Oct 9, 2023	5.27	5.43	5.27	5.37
3114	NYSE	ACCO	Fri, Oct 6, 2023	5.35	5.37	5.23	5.29
3113	NYSE	ACCO	Thu, Oct 5, 2023	5.38	5.46	5.36	5.37
3112	NYSE	ACCO	Wed, Oct 4, 2023	5.36	5.43	5.32	5.39
3111	NYSE	ACCO	Tue, Oct 3, 2023	5.36	5.44	5.31	5.38
3110	NYSE	ACCO	Mon, Oct 2, 2023	5.70	5.80	5.36	5.38
3109	NYSE	ACCO	Fri, Sep 29, 2023	5.75	5.81	5.70	5.74
3108	NYSE	ACCO	Thu, Sep 28, 2023	5.78	5.88	5.67	5.71
3107	NYSE	ACCO	Wed, Sep 27, 2023	5.78	5.88	5.67	5.77
3106	NYSE	ACCO	Tue, Sep 26, 2023	5.80	5.85	5.75	5.75
3105	NYSE	ACCO	Mon, Sep 25, 2023	5.77	5.87	5.73	5.85
3104	NYSE	ACCO	Fri, Sep 22, 2023	5.92	5.93	5.73	5.82
3103	NYSE	ACCO	Thu, Sep 21, 2023	5.84	5.91	5.81	5.91
3102	NYSE	ACCO	Wed, Sep 20, 2023	5.77	6.08	5.77	5.89
3101	NYSE	ACCO	Tue, Sep 19, 2023	5.64	5.76	5.57	5.74
3100	NYSE	ACCO	Mon, Sep 18, 2023	5.64	5.67	5.58	5.64
3099	NYSE	ACCO	Fri, Sep 15, 2023	5.72	5.79	5.63	5.65
3098	NYSE	ACCO	Thu, Sep 14, 2023	5.40	5.78	5.40	5.74
3097	NYSE	ACCO	Wed, Sep 13, 2023	5.36	5.41	5.26	5.35
3096	NYSE	ACCO	Tue, Sep 12, 2023	5.26	5.43	5.26	5.37
3095	NYSE	ACCO	Mon, Sep 11, 2023	5.36	5.38	5.22	5.23
3094	NYSE	ACCO	Fri, Sep 8, 2023	5.27	5.36	5.22	5.31
3093	NYSE	ACCO	Thu, Sep 7, 2023	5.25	5.33	5.21	5.25
3092	NYSE	ACCO	Wed, Sep 6, 2023	5.28	5.32	5.18	5.26
3091	NYSE	ACCO	Tue, Sep 5, 2023	5.39	5.42	5.26	5.28
3090	NYSE	ACCO	Fri, Sep 1, 2023	5.38	5.45	5.34	5.43
3089	NYSE	ACCO	Thu, Aug 31, 2023	5.25	5.36	5.18	5.33
3088	NYSE	ACCO	Wed, Aug 30, 2023	5.06	5.27	5.06	5.25
3087	NYSE	ACCO	Tue, Aug 29, 2023	4.91	5.09	4.88	5.09
3086	NYSE	ACCO	Mon, Aug 28, 2023	4.89	5.01	4.88	4.88
3085	NYSE	ACCO	Fri, Aug 25, 2023	4.89	4.95	4.82	4.85
3084	NYSE	ACCO	Thu, Aug 24, 2023	4.83	4.87	4.73	4.87
3083	NYSE	ACCO	Wed, Aug 23, 2023	4.91	4.92	4.78	4.86
3082	NYSE	ACCO	Tue, Aug 22, 2023	5.17	5.20	4.89	4.92
3081	NYSE	ACCO	Mon, Aug 21, 2023	5.26	5.29	5.14	5.16
3080	NYSE	ACCO	Fri, Aug 18, 2023	5.34	5.43	5.28	5.25
3079	NYSE	ACCO	Thu, Aug 17, 2023	5.43	5.48	5.36	5.37
3078	NYSE	ACCO	Wed, Aug 16, 2023	5.48	5.58	5.42	5.42
3077	NYSE	ACCO	Tue, Aug 15, 2023	5.46	5.48	5.43	5.46
3076	NYSE	ACCO	Mon, Aug 14, 2023	5.60	5.60	5.44	5.51
3075	NYSE	ACCO	Fri, Aug 11, 2023	5.65	5.70	5.60	5.61
3074	NYSE	ACCO	Thu, Aug 10, 2023	5.77	5.88	5.65	5.66
3073	NYSE	ACCO	Wed, Aug 9, 2023	6.07	6.07	5.44	5.78
3072	NYSE	ACCO	Tue, Aug 8, 2023	5.95	6.23	5.90	6.05
3071	NYSE	ACCO	Mon, Aug 7, 2023	6.12	6.14	6.01	6.05
3070	NYSE	ACCO	Fri, Aug 4, 2023	6.13	6.21	6.08	6.09
3069	NYSE	ACCO	Thu, Aug 3, 2023	6.10	6.18	6.05	6.10
3068	NYSE	ACCO	Wed, Aug 2, 2023	6.05	6.18	6.03	6.15
3067	NYSE	ACCO	Tue, Aug 1, 2023	6.06	6.18	6.01	6.12
3066	NYSE	ACCO	Mon, Jul 31, 2023	6.01	6.10	6.01	6.09
3065	NYSE	ACCO	Fri, Jul 28, 2023	5.97	6.04	5.92	6.02
3064	NYSE	ACCO	Thu, Jul 27, 2023	5.93	5.97	5.87	5.90
3063	NYSE	ACCO	Wed, Jul 26, 2023	5.71	5.90	5.71	5.88
3062	NYSE	ACCO	Tue, Jul 25, 2023	5.68	5.80	5.67	5.75
3061	NYSE	ACCO	Mon, Jul 24, 2023	5.66	5.79	5.66	5.70
3060	NYSE	ACCO	Fri, Jul 21, 2023	5.69	5.69	5.63	5.69
3059	NYSE	ACCO	Thu, Jul 20, 2023	5.71	5.75	5.62	5.65
3058	NYSE	ACCO	Wed, Jul 19, 2023	5.69	5.73	5.65	5.71
3057	NYSE	ACCO	Tue, Jul 18, 2023	5.64	5.74	5.62	5.67
3056	NYSE	ACCO	Mon, Jul 17, 2023	5.62	5.68	5.56	5.64
3055	NYSE	ACCO	Fri, Jul 14, 2023	5.68	5.69	5.49	5.60
3054	NYSE	ACCO	Thu, Jul 13, 2023	5.70	5.71	5.63	5.70
3053	NYSE	ACCO	Wed, Jul 12, 2023	5.71	5.79	5.68	5.69
3052	NYSE	ACCO	Tue, Jul 11, 2023	5.67	5.77	5.61	5.67
3051	NYSE	ACCO	Mon, Jul 10, 2023	5.48	5.70	5.45	5.65
3050	NYSE	ACCO	Fri, Jul 7, 2023	5.34	5.54	5.34	5.50
3049	NYSE	ACCO	Thu, Jul 6, 2023	5.38	5.42	5.25	5.34
3048	NYSE	ACCO	Wed, Jul 5, 2023	5.39	5.53	5.25	5.44
3047	NYSE	ACCO	Mon, Jul 3, 2023	5.21	5.41	5.21	5.40
3046	NYSE	ACCO	Fri, Jun 30, 2023	5.19	5.24	5.15	5.21
3045	NYSE	ACCO	Thu, Jun 29, 2023	5.18	5.26	5.16	5.17
3044	NYSE	ACCO	Wed, Jun 28, 2023	5.19	5.19	5.08	5.17
3043	NYSE	ACCO	Tue, Jun 27, 2023	5.12	5.19	5.02	5.18
3042	NYSE	ACCO	Mon, Jun 26, 2023	4.99	5.13	4.99	5.09
3041	NYSE	ACCO	Fri, Jun 23, 2023	5.05	5.14	4.88	4.98
3040	NYSE	ACCO	Thu, Jun 22, 2023	5.12	5.16	5.05	5.14
3039	NYSE	ACCO	Wed, Jun 21, 2023	5.14	5.21	5.12	5.13
3038	NYSE	ACCO	Tue, Jun 20, 2023	5.27	5.29	5.14	5.15
3037	NYSE	ACCO	Fri, Jun 16, 2023	5.29	5.34	5.18	5.25
3036	NYSE	ACCO	Thu, Jun 15, 2023	4.98	5.11	4.95	5.10
3035	NYSE	ACCO	Wed, Jun 14, 2023	5.12	5.18	4.99	5.00
3034	NYSE	ACCO	Tue, Jun 13, 2023	5.06	5.20	5.06	5.08
3033	NYSE	ACCO	Mon, Jun 12, 2023	5.06	5.15	5.01	5.05
3032	NYSE	ACCO	Fri, Jun 9, 2023	5.22	5.23	5.06	5.06
3031	NYSE	ACCO	Thu, Jun 8, 2023	5.40	5.41	5.21	5.24
3030	NYSE	ACCO	Wed, Jun 7, 2023	5.26	5.41	5.26	5.40
3029	NYSE	ACCO	Tue, Jun 6, 2023	5.07	5.25	5.06	5.23
3028	NYSE	ACCO	Mon, Jun 5, 2023	5.13	5.21	5.05	5.14
3027	NYSE	ACCO	Fri, Jun 2, 2023	4.94	5.14	4.94	5.14
3026	NYSE	ACCO	Thu, Jun 1, 2023	4.87	4.92	4.77	4.86
3025	NYSE	ACCO	Wed, May 31, 2023	4.82	4.86	4.77	4.84
3024	NYSE	ACCO	Tue, May 30, 2023	5.02	5.02	4.81	4.83
3023	NYSE	ACCO	Fri, May 26, 2023	4.95	5.05	4.95	5.01
3022	NYSE	ACCO	Thu, May 25, 2023	5.09	5.15	4.95	4.95
3021	NYSE	ACCO	Wed, May 24, 2023	5.23	5.23	5.10	5.13
3020	NYSE	ACCO	Tue, May 23, 2023	5.21	5.37	5.18	5.24
3019	NYSE	ACCO	Mon, May 22, 2023	5.14	5.30	5.14	5.21
3018	NYSE	ACCO	Fri, May 19, 2023	5.27	5.33	5.13	5.14
3017	NYSE	ACCO	Thu, May 18, 2023	5.16	5.26	5.12	5.21
3016	NYSE	ACCO	Wed, May 17, 2023	5.23	5.31	5.18	5.21
3015	NYSE	ACCO	Tue, May 16, 2023	5.26	5.31	5.16	5.19
3014	NYSE	ACCO	Mon, May 15, 2023	5.24	5.37	5.19	5.35
3013	NYSE	ACCO	Fri, May 12, 2023	5.28	5.34	5.19	5.21
3012	NYSE	ACCO	Thu, May 11, 2023	5.09	5.26	5.06	5.25
3011	NYSE	ACCO	Wed, May 10, 2023	5.22	5.23	5.10	5.13
3010	NYSE	ACCO	Tue, May 9, 2023	5.15	5.26	5.07	5.14
3009	NYSE	ACCO	Mon, May 8, 2023	5.14	5.29	5.06	5.19
3008	NYSE	ACCO	Fri, May 5, 2023	4.87	5.14	4.82	5.11
3007	NYSE	ACCO	Thu, May 4, 2023	4.38	4.42	4.30	4.42
3006	NYSE	ACCO	Wed, May 3, 2023	4.44	4.56	4.42	4.42
3005	NYSE	ACCO	Tue, May 2, 2023	4.55	4.55	4.36	4.41
3004	NYSE	ACCO	Mon, May 1, 2023	4.59	4.63	4.50	4.53
3003	NYSE	ACCO	Fri, Apr 28, 2023	4.44	4.63	4.44	4.58
3002	NYSE	ACCO	Thu, Apr 27, 2023	4.42	4.48	4.36	4.46
3001	NYSE	ACCO	Wed, Apr 26, 2023	4.48	4.54	4.32	4.39
3000	NYSE	ACCO	Tue, Apr 25, 2023	4.71	4.71	4.51	4.53
2999	NYSE	ACCO	Mon, Apr 24, 2023	4.85	4.86	4.74	4.76
2998	NYSE	ACCO	Fri, Apr 21, 2023	4.91	4.93	4.79	4.84
2997	NYSE	ACCO	Thu, Apr 20, 2023	4.97	5.00	4.86	4.91
2996	NYSE	ACCO	Wed, Apr 19, 2023	5.02	5.06	4.99	5.01
2995	NYSE	ACCO	Tue, Apr 18, 2023	5.10	5.13	5.04	5.05
2994	NYSE	ACCO	Mon, Apr 17, 2023	5.10	5.15	5.04	5.09
2993	NYSE	ACCO	Fri, Apr 14, 2023	5.19	5.26	5.04	5.09
2992	NYSE	ACCO	Thu, Apr 13, 2023	5.17	5.26	5.12	5.21
2991	NYSE	ACCO	Wed, Apr 12, 2023	5.27	5.27	5.12	5.15
2990	NYSE	ACCO	Tue, Apr 11, 2023	5.13	5.31	5.12	5.21
2989	NYSE	ACCO	Mon, Apr 10, 2023	5.02	5.18	5.00	5.09
2988	NYSE	ACCO	Thu, Apr 6, 2023	5.02	5.04	4.96	5.02
2987	NYSE	ACCO	Wed, Apr 5, 2023	5.04	5.15	4.98	4.98
2986	NYSE	ACCO	Tue, Apr 4, 2023	5.39	5.39	5.09	5.10
2985	NYSE	ACCO	Mon, Apr 3, 2023	5.34	5.41	5.28	5.39
2984	NYSE	ACCO	Fri, Mar 31, 2023	5.24	5.32	5.24	5.32
2983	NYSE	ACCO	Thu, Mar 30, 2023	5.26	5.28	5.20	5.23
2982	NYSE	ACCO	Wed, Mar 29, 2023	5.21	5.28	5.19	5.23
2981	NYSE	ACCO	Tue, Mar 28, 2023	5.14	5.21	5.10	5.19
2980	NYSE	ACCO	Mon, Mar 27, 2023	5.03	5.20	5.03	5.15
2979	NYSE	ACCO	Fri, Mar 24, 2023	4.95	5.00	4.89	4.95
2978	NYSE	ACCO	Thu, Mar 23, 2023	5.05	5.16	4.93	4.99
2977	NYSE	ACCO	Wed, Mar 22, 2023	4.97	5.18	4.87	5.05
2976	NYSE	ACCO	Tue, Mar 21, 2023	4.85	5.02	4.85	4.86
2975	NYSE	ACCO	Mon, Mar 20, 2023	4.90	4.99	4.76	4.77
2974	NYSE	ACCO	Fri, Mar 17, 2023	5.06	5.06	4.80	4.88
2973	NYSE	ACCO	Thu, Mar 16, 2023	5.02	5.18	4.96	5.09
2972	NYSE	ACCO	Wed, Mar 15, 2023	5.00	5.12	4.97	5.09
2971	NYSE	ACCO	Tue, Mar 14, 2023	5.19	5.31	5.11	5.14
2970	NYSE	ACCO	Mon, Mar 13, 2023	5.16	5.22	5.04	5.06
2969	NYSE	ACCO	Fri, Mar 10, 2023	5.33	5.46	5.27	5.31
2968	NYSE	ACCO	Thu, Mar 9, 2023	5.39	5.42	5.30	5.30
2967	NYSE	ACCO	Wed, Mar 8, 2023	5.38	5.47	5.33	5.37
2966	NYSE	ACCO	Tue, Mar 7, 2023	5.40	5.48	5.31	5.38
2965	NYSE	ACCO	Mon, Mar 6, 2023	5.70	5.71	5.34	5.39
2964	NYSE	ACCO	Fri, Mar 3, 2023	5.62	5.73	5.61	5.71
2963	NYSE	ACCO	Thu, Mar 2, 2023	5.53	5.64	5.51	5.61
2962	NYSE	ACCO	Wed, Mar 1, 2023	5.65	5.71	5.52	5.55
2961	NYSE	ACCO	Tue, Feb 28, 2023	5.64	5.71	5.61	5.67
2960	NYSE	ACCO	Mon, Feb 27, 2023	5.46	5.81	5.45	5.67
2959	NYSE	ACCO	Fri, Feb 24, 2023	5.50	5.70	5.26	5.39
2958	NYSE	ACCO	Thu, Feb 23, 2023	5.65	5.72	5.61	5.67
2957	NYSE	ACCO	Wed, Feb 22, 2023	5.53	5.68	5.51	5.59
2956	NYSE	ACCO	Tue, Feb 21, 2023	5.79	5.79	5.52	5.52
2955	NYSE	ACCO	Fri, Feb 17, 2023	5.87	5.91	5.80	5.85
2954	NYSE	ACCO	Thu, Feb 16, 2023	5.60	5.86	5.58	5.83
2953	NYSE	ACCO	Wed, Feb 15, 2023	5.72	5.74	5.55	5.66
2952	NYSE	ACCO	Tue, Feb 14, 2023	6.29	6.31	5.70	5.80
2951	NYSE	ACCO	Mon, Feb 13, 2023	6.25	6.37	6.21	6.34
2950	NYSE	ACCO	Fri, Feb 10, 2023	6.26	6.29	6.22	6.24
2949	NYSE	ACCO	Thu, Feb 9, 2023	6.37	6.40	6.30	6.30
2948	NYSE	ACCO	Wed, Feb 8, 2023	6.35	6.38	6.31	6.32
2947	NYSE	ACCO	Tue, Feb 7, 2023	6.30	6.42	6.26	6.40
2946	NYSE	ACCO	Mon, Feb 6, 2023	6.38	6.38	6.31	6.34
2945	NYSE	ACCO	Fri, Feb 3, 2023	6.44	6.55	6.42	6.42
2944	NYSE	ACCO	Thu, Feb 2, 2023	6.48	6.62	6.48	6.51
2943	NYSE	ACCO	Wed, Feb 1, 2023	6.35	6.53	6.32	6.45
2942	NYSE	ACCO	Tue, Jan 31, 2023	6.14	6.37	6.13	6.35
2941	NYSE	ACCO	Mon, Jan 30, 2023	6.15	6.24	6.12	6.14
2940	NYSE	ACCO	Fri, Jan 27, 2023	6.10	6.21	6.06	6.19
2939	NYSE	ACCO	Thu, Jan 26, 2023	6.10	6.15	6.05	6.10
2938	NYSE	ACCO	Wed, Jan 25, 2023	6.01	6.10	5.96	6.07
2937	NYSE	ACCO	Tue, Jan 24, 2023	6.08	6.10	6.05	6.05
2936	NYSE	ACCO	Mon, Jan 23, 2023	6.09	6.17	6.05	6.12
2935	NYSE	ACCO	Fri, Jan 20, 2023	6.01	6.11	5.91	6.10
2934	NYSE	ACCO	Thu, Jan 19, 2023	5.92	6.01	5.87	5.99
2933	NYSE	ACCO	Wed, Jan 18, 2023	6.15	6.16	5.98	5.99
2932	NYSE	ACCO	Tue, Jan 17, 2023	6.22	6.24	6.10	6.12
2931	NYSE	ACCO	Fri, Jan 13, 2023	6.14	6.20	6.07	6.19
2930	NYSE	ACCO	Thu, Jan 12, 2023	6.13	6.16	6.09	6.16
2929	NYSE	ACCO	Wed, Jan 11, 2023	6.00	6.12	6.00	6.07
2928	NYSE	ACCO	Tue, Jan 10, 2023	5.87	5.98	5.83	5.96
2927	NYSE	ACCO	Mon, Jan 9, 2023	5.96	6.00	5.85	5.87
2926	NYSE	ACCO	Fri, Jan 6, 2023	5.86	5.97	5.80	5.93
2925	NYSE	ACCO	Thu, Jan 5, 2023	5.88	5.88	5.77	5.85
2924	NYSE	ACCO	Wed, Jan 4, 2023	5.83	5.94	5.82	5.92
2923	NYSE	ACCO	Tue, Jan 3, 2023	5.65	5.80	5.62	5.80
2922	NYSE	ACCO	Fri, Dec 30, 2022	5.60	5.65	5.57	5.59
2921	NYSE	ACCO	Thu, Dec 29, 2022	5.59	5.72	5.53	5.67
2920	NYSE	ACCO	Wed, Dec 28, 2022	5.67	5.68	5.53	5.55
2919	NYSE	ACCO	Tue, Dec 27, 2022	5.61	5.68	5.55	5.62
2918	NYSE	ACCO	Fri, Dec 23, 2022	5.53	5.61	5.49	5.58
2917	NYSE	ACCO	Thu, Dec 22, 2022	5.49	5.55	5.41	5.55
2916	NYSE	ACCO	Wed, Dec 21, 2022	5.55	5.64	5.54	5.54
2915	NYSE	ACCO	Tue, Dec 20, 2022	5.42	5.55	5.37	5.48
2914	NYSE	ACCO	Mon, Dec 19, 2022	5.49	5.57	5.34	5.41
2913	NYSE	ACCO	Fri, Dec 16, 2022	5.36	5.48	5.36	5.46
2912	NYSE	ACCO	Thu, Dec 15, 2022	5.52	5.53	5.43	5.46
2911	NYSE	ACCO	Wed, Dec 14, 2022	5.59	5.66	5.55	5.61
2910	NYSE	ACCO	Tue, Dec 13, 2022	5.75	5.85	5.58	5.61
2909	NYSE	ACCO	Mon, Dec 12, 2022	5.65	5.65	5.57	5.63
2908	NYSE	ACCO	Fri, Dec 9, 2022	5.74	5.86	5.64	5.65
2907	NYSE	ACCO	Thu, Dec 8, 2022	5.84	5.84	5.62	5.77
2906	NYSE	ACCO	Wed, Dec 7, 2022	5.78	5.86	5.73	5.81
2905	NYSE	ACCO	Tue, Dec 6, 2022	5.60	5.82	5.58	5.82
2904	NYSE	ACCO	Mon, Dec 5, 2022	5.58	5.64	5.54	5.57
2903	NYSE	ACCO	Fri, Dec 2, 2022	5.58	5.66	5.47	5.60
2902	NYSE	ACCO	Thu, Dec 1, 2022	5.65	5.69	5.54	5.60
2901	NYSE	ACCO	Wed, Nov 30, 2022	5.60	5.60	5.36	5.57
2900	NYSE	ACCO	Tue, Nov 29, 2022	5.49	5.63	5.46	5.60
2899	NYSE	ACCO	Mon, Nov 28, 2022	5.44	5.50	5.38	5.45
2898	NYSE	ACCO	Fri, Nov 25, 2022	5.51	5.55	5.45	5.50
2897	NYSE	ACCO	Wed, Nov 23, 2022	5.34	5.48	5.33	5.48
2896	NYSE	ACCO	Tue, Nov 22, 2022	5.43	5.49	5.36	5.37
2895	NYSE	ACCO	Mon, Nov 21, 2022	5.31	5.37	5.24	5.37
2894	NYSE	ACCO	Fri, Nov 18, 2022	5.40	5.41	5.29	5.31
2893	NYSE	ACCO	Thu, Nov 17, 2022	5.15	5.32	5.15	5.32
2892	NYSE	ACCO	Wed, Nov 16, 2022	5.45	5.47	5.23	5.27
2891	NYSE	ACCO	Tue, Nov 15, 2022	5.37	5.58	5.32	5.48
2890	NYSE	ACCO	Mon, Nov 14, 2022	5.60	5.60	5.22	5.24
2889	NYSE	ACCO	Fri, Nov 11, 2022	5.60	5.72	5.52	5.60
2888	NYSE	ACCO	Thu, Nov 10, 2022	5.42	5.74	5.41	5.62
2887	NYSE	ACCO	Wed, Nov 9, 2022	5.37	5.37	5.09	5.21
2886	NYSE	ACCO	Tue, Nov 8, 2022	5.00	5.54	4.96	5.41
2885	NYSE	ACCO	Mon, Nov 7, 2022	4.70	4.84	4.70	4.81
2884	NYSE	ACCO	Fri, Nov 4, 2022	4.64	4.75	4.61	4.68
2883	NYSE	ACCO	Thu, Nov 3, 2022	4.53	4.57	4.46	4.55
2882	NYSE	ACCO	Wed, Nov 2, 2022	4.66	4.77	4.55	4.56
2881	NYSE	ACCO	Tue, Nov 1, 2022	4.68	4.73	4.64	4.69
2880	NYSE	ACCO	Mon, Oct 31, 2022	4.68	4.69	4.60	4.60
2879	NYSE	ACCO	Fri, Oct 28, 2022	4.59	4.72	4.58	4.70
2878	NYSE	ACCO	Thu, Oct 27, 2022	4.61	4.79	4.52	4.57
2877	NYSE	ACCO	Wed, Oct 26, 2022	4.55	4.68	4.48	4.58
2876	NYSE	ACCO	Tue, Oct 25, 2022	4.32	4.50	4.30	4.48
2875	NYSE	ACCO	Mon, Oct 24, 2022	4.33	4.36	4.27	4.31
2874	NYSE	ACCO	Fri, Oct 21, 2022	4.34	4.38	4.30	4.31
2873	NYSE	ACCO	Thu, Oct 20, 2022	4.41	4.43	4.29	4.33
2872	NYSE	ACCO	Wed, Oct 19, 2022	4.57	4.58	4.28	4.38
2871	NYSE	ACCO	Tue, Oct 18, 2022	4.65	4.74	4.56	4.57
2870	NYSE	ACCO	Mon, Oct 17, 2022	4.68	4.72	4.54	4.57
2869	NYSE	ACCO	Fri, Oct 14, 2022	4.71	4.76	4.54	4.59
2868	NYSE	ACCO	Thu, Oct 13, 2022	4.38	4.71	4.38	4.64
2867	NYSE	ACCO	Wed, Oct 12, 2022	5.08	5.09	4.95	5.02
2866	NYSE	ACCO	Tue, Oct 11, 2022	5.05	5.15	4.99	5.07
2865	NYSE	ACCO	Mon, Oct 10, 2022	5.00	5.09	4.95	5.03
2864	NYSE	ACCO	Fri, Oct 7, 2022	5.15	5.16	4.96	4.97
2863	NYSE	ACCO	Thu, Oct 6, 2022	5.24	5.26	5.14	5.21
2862	NYSE	ACCO	Wed, Oct 5, 2022	5.25	5.29	5.14	5.28
2861	NYSE	ACCO	Tue, Oct 4, 2022	5.16	5.35	5.16	5.35
2860	NYSE	ACCO	Mon, Oct 3, 2022	5.01	5.15	4.89	5.05
2859	NYSE	ACCO	Fri, Sep 30, 2022	5.01	5.05	4.90	4.90
2858	NYSE	ACCO	Thu, Sep 29, 2022	5.08	5.09	4.95	4.99
2857	NYSE	ACCO	Wed, Sep 28, 2022	5.06	5.19	5.00	5.13
2856	NYSE	ACCO	Tue, Sep 27, 2022	5.10	5.18	4.99	5.02
2855	NYSE	ACCO	Mon, Sep 26, 2022	5.11	5.19	5.03	5.05
2854	NYSE	ACCO	Fri, Sep 23, 2022	5.24	5.26	5.04	5.14
2853	NYSE	ACCO	Thu, Sep 22, 2022	5.38	5.43	5.30	5.30
2852	NYSE	ACCO	Wed, Sep 21, 2022	5.51	5.54	5.39	5.39
2851	NYSE	ACCO	Tue, Sep 20, 2022	5.52	5.52	5.39	5.43
2850	NYSE	ACCO	Mon, Sep 19, 2022	5.39	5.57	5.38	5.57
2849	NYSE	ACCO	Fri, Sep 16, 2022	5.31	5.44	5.23	5.44
2848	NYSE	ACCO	Thu, Sep 15, 2022	5.36	5.46	5.35	5.39
2847	NYSE	ACCO	Wed, Sep 14, 2022	5.53	5.53	5.32	5.37
2846	NYSE	ACCO	Tue, Sep 13, 2022	5.73	5.75	5.47	5.51
2845	NYSE	ACCO	Mon, Sep 12, 2022	5.89	5.90	5.77	5.82
2844	NYSE	ACCO	Fri, Sep 9, 2022	5.63	5.80	5.63	5.80
2843	NYSE	ACCO	Thu, Sep 8, 2022	5.61	5.62	5.52	5.60
2842	NYSE	ACCO	Wed, Sep 7, 2022	5.60	5.71	5.55	5.67
2841	NYSE	ACCO	Tue, Sep 6, 2022	5.75	5.84	5.53	5.60
2840	NYSE	ACCO	Fri, Sep 2, 2022	5.93	5.94	5.71	5.72
2839	NYSE	ACCO	Thu, Sep 1, 2022	5.89	5.89	5.81	5.85
2838	NYSE	ACCO	Wed, Aug 31, 2022	6.10	6.12	5.91	5.93
2837	NYSE	ACCO	Tue, Aug 30, 2022	6.24	6.28	6.08	6.10
2836	NYSE	ACCO	Mon, Aug 29, 2022	6.25	6.29	6.21	6.24
2835	NYSE	ACCO	Fri, Aug 26, 2022	6.54	6.56	6.25	6.26
2834	NYSE	ACCO	Thu, Aug 25, 2022	6.48	6.55	6.42	6.53
2833	NYSE	ACCO	Wed, Aug 24, 2022	6.57	6.58	6.46	6.42
2832	NYSE	ACCO	Tue, Aug 23, 2022	6.52	6.61	6.52	6.58
2831	NYSE	ACCO	Mon, Aug 22, 2022	6.68	6.72	6.51	6.53
2830	NYSE	ACCO	Fri, Aug 19, 2022	6.89	6.89	6.73	6.76
2829	NYSE	ACCO	Thu, Aug 18, 2022	6.84	6.96	6.77	6.93
2828	NYSE	ACCO	Wed, Aug 17, 2022	6.95	6.99	6.82	6.84
2827	NYSE	ACCO	Tue, Aug 16, 2022	7.03	7.08	6.97	7.07
2826	NYSE	ACCO	Mon, Aug 15, 2022	6.96	7.07	6.93	7.04
2825	NYSE	ACCO	Fri, Aug 12, 2022	6.91	7.00	6.89	6.99
2824	NYSE	ACCO	Thu, Aug 11, 2022	6.72	6.90	6.72	6.83
2823	NYSE	ACCO	Wed, Aug 10, 2022	6.66	6.78	6.58	6.73
2822	NYSE	ACCO	Tue, Aug 9, 2022	6.66	6.71	6.45	6.52
2821	NYSE	ACCO	Mon, Aug 8, 2022	7.20	7.26	7.17	7.18
2820	NYSE	ACCO	Fri, Aug 5, 2022	7.07	7.16	7.05	7.15
2819	NYSE	ACCO	Thu, Aug 4, 2022	7.15	7.23	7.08	7.12
2818	NYSE	ACCO	Wed, Aug 3, 2022	7.11	7.20	7.06	7.15
2817	NYSE	ACCO	Tue, Aug 2, 2022	7.17	7.22	7.04	7.06
2816	NYSE	ACCO	Mon, Aug 1, 2022	7.10	7.26	7.05	7.18
2815	NYSE	ACCO	Fri, Jul 29, 2022	7.18	7.18	7.07	7.17
2814	NYSE	ACCO	Thu, Jul 28, 2022	7.22	7.26	7.13	7.15
2813	NYSE	ACCO	Wed, Jul 27, 2022	7.08	7.28	7.07	7.23
2812	NYSE	ACCO	Tue, Jul 26, 2022	7.02	7.10	6.98	7.07
2811	NYSE	ACCO	Mon, Jul 25, 2022	7.05	7.11	6.97	7.00
2810	NYSE	ACCO	Fri, Jul 22, 2022	7.12	7.16	6.94	7.00
2809	NYSE	ACCO	Thu, Jul 21, 2022	7.08	7.09	6.98	7.09
2808	NYSE	ACCO	Wed, Jul 20, 2022	7.06	7.18	7.04	7.16
2807	NYSE	ACCO	Tue, Jul 19, 2022	6.81	7.09	6.81	7.07
2806	NYSE	ACCO	Mon, Jul 18, 2022	6.70	6.81	6.70	6.74
2805	NYSE	ACCO	Fri, Jul 15, 2022	6.60	6.68	6.45	6.63
2804	NYSE	ACCO	Thu, Jul 14, 2022	6.50	6.50	6.40	6.49
2803	NYSE	ACCO	Wed, Jul 13, 2022	6.57	6.61	6.45	6.58
2802	NYSE	ACCO	Tue, Jul 12, 2022	6.56	6.72	6.52	6.59
2801	NYSE	ACCO	Mon, Jul 11, 2022	6.55	6.60	6.52	6.56
2800	NYSE	ACCO	Fri, Jul 8, 2022	6.54	6.63	6.47	6.55
2799	NYSE	ACCO	Thu, Jul 7, 2022	6.42	6.56	6.42	6.52
2798	NYSE	ACCO	Wed, Jul 6, 2022	6.52	6.59	6.36	6.40
2797	NYSE	ACCO	Tue, Jul 5, 2022	6.52	6.61	6.36	6.56
2796	NYSE	ACCO	Fri, Jul 1, 2022	6.53	6.60	6.44	6.57
2795	NYSE	ACCO	Thu, Jun 30, 2022	6.50	6.56	6.42	6.53
2794	NYSE	ACCO	Wed, Jun 29, 2022	6.76	6.80	6.54	6.57
2793	NYSE	ACCO	Tue, Jun 28, 2022	6.95	7.03	6.72	6.73
2792	NYSE	ACCO	Mon, Jun 27, 2022	6.85	6.96	6.81	6.89
2791	NYSE	ACCO	Fri, Jun 24, 2022	6.73	6.92	6.71	6.77
2790	NYSE	ACCO	Thu, Jun 23, 2022	6.70	6.79	6.64	6.69
2789	NYSE	ACCO	Wed, Jun 22, 2022	6.69	6.87	6.68	6.74
2788	NYSE	ACCO	Tue, Jun 21, 2022	6.64	6.80	6.60	6.73
2787	NYSE	ACCO	Fri, Jun 17, 2022	6.49	6.60	6.41	6.57
2786	NYSE	ACCO	Thu, Jun 16, 2022	6.65	6.69	6.41	6.45
2785	NYSE	ACCO	Wed, Jun 15, 2022	6.72	6.87	6.71	6.76
2784	NYSE	ACCO	Tue, Jun 14, 2022	6.67	6.79	6.60	6.67
2783	NYSE	ACCO	Mon, Jun 13, 2022	6.99	6.99	6.66	6.68
2782	NYSE	ACCO	Fri, Jun 10, 2022	7.15	7.22	7.03	7.05
2781	NYSE	ACCO	Thu, Jun 9, 2022	7.27	7.33	7.22	7.25
2780	NYSE	ACCO	Wed, Jun 8, 2022	7.40	7.40	7.29	7.30
2779	NYSE	ACCO	Tue, Jun 7, 2022	7.27	7.46	7.27	7.42
2778	NYSE	ACCO	Mon, Jun 6, 2022	7.35	7.42	7.26	7.34
2777	NYSE	ACCO	Fri, Jun 3, 2022	7.23	7.32	7.20	7.24
2776	NYSE	ACCO	Thu, Jun 2, 2022	7.19	7.27	7.16	7.23
2775	NYSE	ACCO	Wed, Jun 1, 2022	7.47	7.49	7.12	7.14
2774	NYSE	ACCO	Tue, May 31, 2022	7.44	7.56	7.27	7.54
2773	NYSE	ACCO	Fri, May 27, 2022	7.37	7.51	7.37	7.45
2772	NYSE	ACCO	Thu, May 26, 2022	7.23	7.38	7.17	7.33
2771	NYSE	ACCO	Wed, May 25, 2022	7.17	7.30	7.14	7.18
2770	NYSE	ACCO	Tue, May 24, 2022	7.09	7.19	7.01	7.18
2769	NYSE	ACCO	Mon, May 23, 2022	7.17	7.25	7.09	7.13
2768	NYSE	ACCO	Fri, May 20, 2022	7.30	7.31	7.02	7.09
2767	NYSE	ACCO	Thu, May 19, 2022	7.23	7.33	7.19	7.24
2766	NYSE	ACCO	Wed, May 18, 2022	7.53	7.59	7.25	7.29
2765	NYSE	ACCO	Tue, May 17, 2022	7.47	7.61	7.47	7.60
2764	NYSE	ACCO	Mon, May 16, 2022	7.30	7.42	7.26	7.37
2763	NYSE	ACCO	Fri, May 13, 2022	7.22	7.43	7.20	7.35
2762	NYSE	ACCO	Thu, May 12, 2022	7.10	7.25	7.02	7.22
2761	NYSE	ACCO	Wed, May 11, 2022	7.17	7.28	7.08	7.10
2760	NYSE	ACCO	Tue, May 10, 2022	7.21	7.29	6.96	7.10
2759	NYSE	ACCO	Mon, May 9, 2022	7.05	7.25	7.05	7.17
2758	NYSE	ACCO	Fri, May 6, 2022	7.25	7.31	7.06	7.12
2757	NYSE	ACCO	Thu, May 5, 2022	7.20	7.30	7.09	7.24
2756	NYSE	ACCO	Wed, May 4, 2022	7.12	7.36	7.12	7.30
2755	NYSE	ACCO	Tue, May 3, 2022	7.18	7.26	7.13	7.15
2754	NYSE	ACCO	Mon, May 2, 2022	7.35	7.41	7.06	7.15
2753	NYSE	ACCO	Fri, Apr 29, 2022	7.54	7.58	7.29	7.33
2752	NYSE	ACCO	Thu, Apr 28, 2022	7.54	7.72	7.39	7.63
2751	NYSE	ACCO	Wed, Apr 27, 2022	7.58	7.65	7.24	7.42
2750	NYSE	ACCO	Tue, Apr 26, 2022	7.72	7.80	7.60	7.62
2749	NYSE	ACCO	Mon, Apr 25, 2022	7.78	7.86	7.61	7.83
2748	NYSE	ACCO	Fri, Apr 22, 2022	7.86	7.88	7.77	7.79
2747	NYSE	ACCO	Thu, Apr 21, 2022	7.87	8.01	7.83	7.86
2746	NYSE	ACCO	Wed, Apr 20, 2022	7.85	7.93	7.76	7.80
2745	NYSE	ACCO	Tue, Apr 19, 2022	7.63	7.84	7.63	7.77
2744	NYSE	ACCO	Mon, Apr 18, 2022	7.68	7.75	7.51	7.56
2743	NYSE	ACCO	Thu, Apr 14, 2022	7.74	7.86	7.67	7.68
2742	NYSE	ACCO	Wed, Apr 13, 2022	7.72	7.78	7.67	7.70
2741	NYSE	ACCO	Tue, Apr 12, 2022	7.74	7.87	7.69	7.70
2740	NYSE	ACCO	Mon, Apr 11, 2022	7.79	7.95	7.68	7.71
2739	NYSE	ACCO	Fri, Apr 8, 2022	7.67	7.81	7.62	7.75
2738	NYSE	ACCO	Thu, Apr 7, 2022	7.90	7.90	7.66	7.67
2737	NYSE	ACCO	Wed, Apr 6, 2022	7.87	7.94	7.70	7.90
2736	NYSE	ACCO	Tue, Apr 5, 2022	8.04	8.16	7.86	7.87
2735	NYSE	ACCO	Mon, Apr 4, 2022	8.05	8.06	7.85	8.05
2734	NYSE	ACCO	Fri, Apr 1, 2022	8.04	8.06	7.89	8.04
2733	NYSE	ACCO	Thu, Mar 31, 2022	8.17	8.21	7.96	8.00
2732	NYSE	ACCO	Wed, Mar 30, 2022	8.32	8.37	8.16	8.17
2731	NYSE	ACCO	Tue, Mar 29, 2022	8.28	8.38	8.24	8.34
2730	NYSE	ACCO	Mon, Mar 28, 2022	8.17	8.20	8.06	8.19
2729	NYSE	ACCO	Fri, Mar 25, 2022	8.18	8.29	8.15	8.19
2728	NYSE	ACCO	Thu, Mar 24, 2022	8.17	8.26	8.04	8.19
2727	NYSE	ACCO	Wed, Mar 23, 2022	8.29	8.32	8.10	8.12
2726	NYSE	ACCO	Tue, Mar 22, 2022	8.43	8.50	8.28	8.30
2725	NYSE	ACCO	Mon, Mar 21, 2022	8.30	8.46	8.30	8.37
2724	NYSE	ACCO	Fri, Mar 18, 2022	8.34	8.38	8.25	8.31
2723	NYSE	ACCO	Thu, Mar 17, 2022	8.30	8.39	8.23	8.35
2722	NYSE	ACCO	Wed, Mar 16, 2022	8.32	8.49	8.29	8.38
2721	NYSE	ACCO	Tue, Mar 15, 2022	8.29	8.37	8.16	8.26
2720	NYSE	ACCO	Mon, Mar 14, 2022	8.39	8.40	8.20	8.27
2719	NYSE	ACCO	Fri, Mar 11, 2022	8.40	8.43	8.27	8.29
2718	NYSE	ACCO	Thu, Mar 10, 2022	8.27	8.41	8.20	8.32
2717	NYSE	ACCO	Wed, Mar 9, 2022	8.50	8.53	8.38	8.42
2716	NYSE	ACCO	Tue, Mar 8, 2022	8.35	8.55	8.25	8.33
2715	NYSE	ACCO	Mon, Mar 7, 2022	8.65	8.68	8.28	8.28
2714	NYSE	ACCO	Fri, Mar 4, 2022	8.58	8.75	8.54	8.63
2713	NYSE	ACCO	Thu, Mar 3, 2022	8.56	8.78	8.51	8.75
2712	NYSE	ACCO	Wed, Mar 2, 2022	8.30	8.63	8.28	8.53
2711	NYSE	ACCO	Tue, Mar 1, 2022	8.59	8.59	8.09	8.26
2710	NYSE	ACCO	Mon, Feb 28, 2022	8.59	8.71	8.51	8.60
2709	NYSE	ACCO	Fri, Feb 25, 2022	8.47	8.78	8.46	8.72
2708	NYSE	ACCO	Thu, Feb 24, 2022	8.50	8.59	8.22	8.46
2707	NYSE	ACCO	Wed, Feb 23, 2022	8.72	8.75	8.56	8.60
2706	NYSE	ACCO	Tue, Feb 22, 2022	8.90	8.95	8.63	8.67
2705	NYSE	ACCO	Fri, Feb 18, 2022	8.89	9.00	8.76	8.97
2704	NYSE	ACCO	Thu, Feb 17, 2022	8.72	8.92	8.65	8.89
2703	NYSE	ACCO	Wed, Feb 16, 2022	8.65	8.93	8.50	8.82
2702	NYSE	ACCO	Tue, Feb 15, 2022	8.26	8.45	8.23	8.42
2701	NYSE	ACCO	Mon, Feb 14, 2022	8.06	8.18	8.02	8.14
2700	NYSE	ACCO	Fri, Feb 11, 2022	7.97	8.21	7.93	8.08
2699	NYSE	ACCO	Thu, Feb 10, 2022	7.98	8.10	7.87	7.93
2698	NYSE	ACCO	Wed, Feb 9, 2022	8.13	8.21	8.03	8.06
2697	NYSE	ACCO	Tue, Feb 8, 2022	7.99	8.11	7.98	8.11
2696	NYSE	ACCO	Mon, Feb 7, 2022	8.00	8.05	7.93	7.97
2695	NYSE	ACCO	Fri, Feb 4, 2022	7.93	8.05	7.78	8.00
2694	NYSE	ACCO	Thu, Feb 3, 2022	8.00	8.09	7.95	8.01
2693	NYSE	ACCO	Wed, Feb 2, 2022	8.17	8.22	8.00	8.03
2692	NYSE	ACCO	Tue, Feb 1, 2022	8.14	8.20	8.01	8.15
2691	NYSE	ACCO	Mon, Jan 31, 2022	7.97	8.15	7.84	8.14
2690	NYSE	ACCO	Fri, Jan 28, 2022	8.00	8.00	7.80	7.95
2689	NYSE	ACCO	Thu, Jan 27, 2022	8.23	8.39	7.93	7.94
2688	NYSE	ACCO	Wed, Jan 26, 2022	8.37	8.41	8.01	8.17
2687	NYSE	ACCO	Tue, Jan 25, 2022	8.11	8.31	7.96	8.26
2686	NYSE	ACCO	Mon, Jan 24, 2022	7.94	8.23	7.87	8.21
2685	NYSE	ACCO	Fri, Jan 21, 2022	7.99	8.15	7.91	7.98
2684	NYSE	ACCO	Thu, Jan 20, 2022	8.37	8.41	7.97	8.01
2683	NYSE	ACCO	Wed, Jan 19, 2022	8.38	8.47	8.23	8.37
2682	NYSE	ACCO	Tue, Jan 18, 2022	8.49	8.53	8.32	8.36
2681	NYSE	ACCO	Fri, Jan 14, 2022	8.20	8.52	8.17	8.51
2680	NYSE	ACCO	Thu, Jan 13, 2022	8.15	8.29	8.08	8.25
2679	NYSE	ACCO	Wed, Jan 12, 2022	8.24	8.24	8.07	8.09
2678	NYSE	ACCO	Tue, Jan 11, 2022	8.22	8.22	8.14	8.18
2677	NYSE	ACCO	Mon, Jan 10, 2022	8.28	8.32	8.16	8.21
2676	NYSE	ACCO	Fri, Jan 7, 2022	8.36	8.41	8.24	8.30
2675	NYSE	ACCO	Thu, Jan 6, 2022	8.42	8.52	8.32	8.38
2674	NYSE	ACCO	Wed, Jan 5, 2022	8.42	8.57	8.39	8.42
2673	NYSE	ACCO	Tue, Jan 4, 2022	8.37	8.52	8.35	8.36
2672	NYSE	ACCO	Mon, Jan 3, 2022	8.29	8.42	8.27	8.29
2671	NYSE	ACCO	Fri, Dec 31, 2021	8.27	8.31	8.19	8.26
2670	NYSE	ACCO	Thu, Dec 30, 2021	8.30	8.39	8.24	8.25
2669	NYSE	ACCO	Wed, Dec 29, 2021	8.23	8.36	8.20	8.30
2668	NYSE	ACCO	Tue, Dec 28, 2021	8.11	8.29	8.11	8.20
2667	NYSE	ACCO	Mon, Dec 27, 2021	8.04	8.15	7.98	8.13
2666	NYSE	ACCO	Thu, Dec 23, 2021	8.09	8.17	8.03	8.05
2665	NYSE	ACCO	Wed, Dec 22, 2021	8.01	8.09	7.90	8.02
2664	NYSE	ACCO	Tue, Dec 21, 2021	7.89	8.14	7.89	8.01
2663	NYSE	ACCO	Mon, Dec 20, 2021	8.00	8.00	7.58	7.79
2662	NYSE	ACCO	Fri, Dec 17, 2021	8.15	8.32	8.09	8.12
2661	NYSE	ACCO	Thu, Dec 16, 2021	8.25	8.34	8.18	8.19
2660	NYSE	ACCO	Wed, Dec 15, 2021	8.05	8.19	7.89	8.16
2659	NYSE	ACCO	Tue, Dec 14, 2021	8.10	8.26	7.97	8.01
2658	NYSE	ACCO	Mon, Dec 13, 2021	8.19	8.28	8.09	8.11
2657	NYSE	ACCO	Fri, Dec 10, 2021	8.44	8.45	8.23	8.23
2656	NYSE	ACCO	Thu, Dec 9, 2021	8.40	8.47	8.33	8.42
2655	NYSE	ACCO	Wed, Dec 8, 2021	8.50	8.57	8.47	8.48
2654	NYSE	ACCO	Tue, Dec 7, 2021	8.56	8.70	8.48	8.52
2653	NYSE	ACCO	Mon, Dec 6, 2021	8.49	8.64	8.42	8.52
2652	NYSE	ACCO	Fri, Dec 3, 2021	8.37	8.40	8.19	8.33
2651	NYSE	ACCO	Thu, Dec 2, 2021	8.07	8.35	8.03	8.29
2650	NYSE	ACCO	Wed, Dec 1, 2021	8.54	8.59	7.96	7.98
2649	NYSE	ACCO	Tue, Nov 30, 2021	8.60	8.76	8.26	8.26
2648	NYSE	ACCO	Mon, Nov 29, 2021	8.62	8.80	8.54	8.72
2647	NYSE	ACCO	Fri, Nov 26, 2021	8.45	8.71	8.19	8.50
2646	NYSE	ACCO	Wed, Nov 24, 2021	8.68	8.86	8.64	8.85
2645	NYSE	ACCO	Tue, Nov 23, 2021	8.62	8.85	8.56	8.72
2644	NYSE	ACCO	Mon, Nov 22, 2021	8.48	8.76	8.48	8.63
2643	NYSE	ACCO	Fri, Nov 19, 2021	8.37	8.49	8.35	8.45
2642	NYSE	ACCO	Thu, Nov 18, 2021	8.75	8.76	8.41	8.48
2641	NYSE	ACCO	Wed, Nov 17, 2021	8.86	8.87	8.66	8.73
2640	NYSE	ACCO	Tue, Nov 16, 2021	9.15	9.15	8.88	8.90
2639	NYSE	ACCO	Mon, Nov 15, 2021	9.15	9.15	9.02	9.14
2638	NYSE	ACCO	Fri, Nov 12, 2021	9.24	9.33	9.08	9.10
2637	NYSE	ACCO	Thu, Nov 11, 2021	9.27	9.40	9.17	9.23
2636	NYSE	ACCO	Wed, Nov 10, 2021	9.18	9.34	9.18	9.26
2635	NYSE	ACCO	Tue, Nov 9, 2021	9.14	9.27	9.13	9.20
2634	NYSE	ACCO	Mon, Nov 8, 2021	9.44	9.50	9.17	9.18
2633	NYSE	ACCO	Fri, Nov 5, 2021	9.10	9.42	9.08	9.41
2632	NYSE	ACCO	Thu, Nov 4, 2021	8.91	9.03	8.80	8.96
2631	NYSE	ACCO	Wed, Nov 3, 2021	8.35	8.72	8.24	8.72
2630	NYSE	ACCO	Tue, Nov 2, 2021	8.54	8.55	8.36	8.38
2629	NYSE	ACCO	Mon, Nov 1, 2021	8.29	8.64	8.29	8.58
2628	NYSE	ACCO	Fri, Oct 29, 2021	8.53	8.65	8.25	8.27
2627	NYSE	ACCO	Thu, Oct 28, 2021	8.37	8.52	8.23	8.50
2626	NYSE	ACCO	Wed, Oct 27, 2021	8.70	8.93	8.24	8.30
2625	NYSE	ACCO	Tue, Oct 26, 2021	8.89	9.17	8.77	8.93
2624	NYSE	ACCO	Mon, Oct 25, 2021	8.86	8.88	8.73	8.86
2623	NYSE	ACCO	Fri, Oct 22, 2021	9.06	9.13	8.90	8.92
2622	NYSE	ACCO	Thu, Oct 21, 2021	9.09	9.20	9.01	9.05
2621	NYSE	ACCO	Wed, Oct 20, 2021	8.98	9.23	8.91	9.14
2620	NYSE	ACCO	Tue, Oct 19, 2021	9.00	9.00	8.87	8.97
2619	NYSE	ACCO	Mon, Oct 18, 2021	8.73	8.97	8.70	8.95
2618	NYSE	ACCO	Fri, Oct 15, 2021	9.16	9.20	8.83	8.83
2617	NYSE	ACCO	Thu, Oct 14, 2021	8.97	9.04	8.88	8.95
2616	NYSE	ACCO	Wed, Oct 13, 2021	8.85	8.88	8.67	8.88
2615	NYSE	ACCO	Tue, Oct 12, 2021	8.85	8.89	8.76	8.85
2614	NYSE	ACCO	Mon, Oct 11, 2021	8.84	8.97	8.77	8.80
2613	NYSE	ACCO	Fri, Oct 8, 2021	8.97	9.00	8.81	8.81
2612	NYSE	ACCO	Thu, Oct 7, 2021	8.84	9.03	8.81	8.96
2611	NYSE	ACCO	Wed, Oct 6, 2021	8.78	8.94	8.69	8.80
2610	NYSE	ACCO	Tue, Oct 5, 2021	8.82	8.96	8.71	8.89
2609	NYSE	ACCO	Mon, Oct 4, 2021	8.93	9.02	8.73	8.77
2608	NYSE	ACCO	Fri, Oct 1, 2021	8.66	9.02	8.63	8.95
2607	NYSE	ACCO	Thu, Sep 30, 2021	8.91	8.92	8.58	8.59
2606	NYSE	ACCO	Wed, Sep 29, 2021	8.82	8.89	8.74	8.82
2605	NYSE	ACCO	Tue, Sep 28, 2021	9.20	9.23	8.81	8.83
2604	NYSE	ACCO	Mon, Sep 27, 2021	8.95	9.35	8.80	9.19
2603	NYSE	ACCO	Fri, Sep 24, 2021	8.96	9.04	8.85	8.85
2602	NYSE	ACCO	Thu, Sep 23, 2021	8.86	9.12	8.81	9.01
2601	NYSE	ACCO	Wed, Sep 22, 2021	8.85	8.99	8.85	8.85
2600	NYSE	ACCO	Tue, Sep 21, 2021	8.88	8.88	8.63	8.73
2599	NYSE	ACCO	Mon, Sep 20, 2021	8.75	8.84	8.58	8.77
2598	NYSE	ACCO	Fri, Sep 17, 2021	8.94	8.95	8.76	8.92
2597	NYSE	ACCO	Thu, Sep 16, 2021	9.03	9.07	8.89	8.91
2596	NYSE	ACCO	Wed, Sep 15, 2021	8.88	9.03	8.84	9.01
2595	NYSE	ACCO	Tue, Sep 14, 2021	9.10	9.10	8.86	8.89
2594	NYSE	ACCO	Mon, Sep 13, 2021	9.04	9.12	8.94	9.07
2593	NYSE	ACCO	Fri, Sep 10, 2021	9.15	9.15	8.94	8.97
2592	NYSE	ACCO	Thu, Sep 9, 2021	9.24	9.24	9.09	9.10
2591	NYSE	ACCO	Wed, Sep 8, 2021	9.42	9.42	9.23	9.24
2590	NYSE	ACCO	Tue, Sep 7, 2021	9.70	9.72	9.47	9.48
2589	NYSE	ACCO	Fri, Sep 3, 2021	9.72	9.76	9.64	9.71
2588	NYSE	ACCO	Thu, Sep 2, 2021	9.65	9.74	9.56	9.71
2587	NYSE	ACCO	Wed, Sep 1, 2021	9.43	9.65	9.32	9.60
2586	NYSE	ACCO	Tue, Aug 31, 2021	9.30	9.40	9.20	9.37
2585	NYSE	ACCO	Mon, Aug 30, 2021	9.40	9.47	9.21	9.25
2584	NYSE	ACCO	Fri, Aug 27, 2021	8.98	9.40	8.98	9.38
2583	NYSE	ACCO	Thu, Aug 26, 2021	8.92	8.98	8.78	8.95
2582	NYSE	ACCO	Wed, Aug 25, 2021	9.06	9.14	8.95	8.97
2581	NYSE	ACCO	Tue, Aug 24, 2021	9.03	9.18	9.03	9.08
2580	NYSE	ACCO	Mon, Aug 23, 2021	9.01	9.09	8.87	9.03
2579	NYSE	ACCO	Fri, Aug 20, 2021	8.66	8.93	8.62	8.92
2578	NYSE	ACCO	Thu, Aug 19, 2021	8.83	8.86	8.64	8.66
2577	NYSE	ACCO	Wed, Aug 18, 2021	9.09	9.21	8.90	8.91
2576	NYSE	ACCO	Tue, Aug 17, 2021	9.36	9.36	9.02	9.15
2575	NYSE	ACCO	Mon, Aug 16, 2021	9.50	9.56	9.33	9.44
2574	NYSE	ACCO	Fri, Aug 13, 2021	9.34	9.53	9.21	9.52
2573	NYSE	ACCO	Thu, Aug 12, 2021	9.31	9.37	9.22	9.36
2572	NYSE	ACCO	Wed, Aug 11, 2021	9.13	9.31	9.00	9.30
2571	NYSE	ACCO	Tue, Aug 10, 2021	8.85	9.06	8.77	9.05
2570	NYSE	ACCO	Mon, Aug 9, 2021	8.95	8.95	8.76	8.87
2569	NYSE	ACCO	Fri, Aug 6, 2021	8.85	8.96	8.76	8.93
2568	NYSE	ACCO	Thu, Aug 5, 2021	8.66	8.81	8.61	8.77
2567	NYSE	ACCO	Wed, Aug 4, 2021	8.76	8.84	8.54	8.64
2566	NYSE	ACCO	Tue, Aug 3, 2021	8.85	9.00	8.71	8.92
2565	NYSE	ACCO	Mon, Aug 2, 2021	8.94	9.19	8.78	8.83
2564	NYSE	ACCO	Fri, Jul 30, 2021	8.96	9.07	8.83	8.94
2563	NYSE	ACCO	Thu, Jul 29, 2021	9.10	9.18	8.75	8.89
2562	NYSE	ACCO	Wed, Jul 28, 2021	8.20	8.41	8.07	8.39
2561	NYSE	ACCO	Tue, Jul 27, 2021	8.18	8.26	8.08	8.17
2560	NYSE	ACCO	Mon, Jul 26, 2021	8.10	8.25	8.09	8.23
2559	NYSE	ACCO	Fri, Jul 23, 2021	8.00	8.09	7.94	8.05
2558	NYSE	ACCO	Thu, Jul 22, 2021	8.09	8.09	7.88	7.98
2557	NYSE	ACCO	Wed, Jul 21, 2021	8.18	8.29	8.07	8.08
2556	NYSE	ACCO	Tue, Jul 20, 2021	7.85	8.17	7.82	8.07
2555	NYSE	ACCO	Mon, Jul 19, 2021	7.92	7.96	7.73	7.84
2554	NYSE	ACCO	Fri, Jul 16, 2021	8.31	8.34	8.07	8.11
2553	NYSE	ACCO	Thu, Jul 15, 2021	8.07	8.27	8.03	8.20
2552	NYSE	ACCO	Wed, Jul 14, 2021	8.35	8.40	8.13	8.13
2551	NYSE	ACCO	Tue, Jul 13, 2021	8.37	8.37	8.23	8.26
2550	NYSE	ACCO	Mon, Jul 12, 2021	8.34	8.42	8.24	8.38
2549	NYSE	ACCO	Fri, Jul 9, 2021	8.28	8.45	8.24	8.40
2548	NYSE	ACCO	Thu, Jul 8, 2021	8.09	8.22	7.93	8.13
2547	NYSE	ACCO	Wed, Jul 7, 2021	8.37	8.47	8.16	8.21
2546	NYSE	ACCO	Tue, Jul 6, 2021	8.68	8.68	8.34	8.37
2545	NYSE	ACCO	Fri, Jul 2, 2021	8.82	8.82	8.64	8.69
2544	NYSE	ACCO	Thu, Jul 1, 2021	8.68	8.80	8.65	8.79
2543	NYSE	ACCO	Wed, Jun 30, 2021	8.50	8.69	8.47	8.63
2542	NYSE	ACCO	Tue, Jun 29, 2021	8.51	8.61	8.50	8.54
2541	NYSE	ACCO	Mon, Jun 28, 2021	8.66	8.67	8.39	8.51
2540	NYSE	ACCO	Fri, Jun 25, 2021	8.52	8.83	8.51	8.68
2539	NYSE	ACCO	Thu, Jun 24, 2021	8.45	8.48	8.34	8.47
2538	NYSE	ACCO	Wed, Jun 23, 2021	8.53	8.57	8.40	8.40
2537	NYSE	ACCO	Tue, Jun 22, 2021	8.45	8.54	8.36	8.49
2536	NYSE	ACCO	Mon, Jun 21, 2021	8.40	8.61	8.40	8.50
2535	NYSE	ACCO	Fri, Jun 18, 2021	8.45	8.51	8.12	8.30
2534	NYSE	ACCO	Thu, Jun 17, 2021	8.91	8.91	8.56	8.59
2533	NYSE	ACCO	Wed, Jun 16, 2021	8.97	8.99	8.80	8.94
2532	NYSE	ACCO	Tue, Jun 15, 2021	9.19	9.20	8.94	8.98
2531	NYSE	ACCO	Mon, Jun 14, 2021	9.29	9.29	9.11	9.15
2530	NYSE	ACCO	Fri, Jun 11, 2021	9.15	9.24	9.08	9.22
2529	NYSE	ACCO	Thu, Jun 10, 2021	9.27	9.32	9.10	9.11
2528	NYSE	ACCO	Wed, Jun 9, 2021	9.30	9.35	9.20	9.29
2527	NYSE	ACCO	Tue, Jun 8, 2021	9.01	9.32	8.98	9.28
2526	NYSE	ACCO	Mon, Jun 7, 2021	9.07	9.12	8.96	9.02
2525	NYSE	ACCO	Fri, Jun 4, 2021	9.03	9.08	8.92	9.01
2524	NYSE	ACCO	Thu, Jun 3, 2021	9.00	9.06	8.89	9.02
2523	NYSE	ACCO	Wed, Jun 2, 2021	9.19	9.21	9.00	9.06
2522	NYSE	ACCO	Tue, Jun 1, 2021	9.19	9.25	9.07	9.15
2521	NYSE	ACCO	Fri, May 28, 2021	9.08	9.14	8.86	9.11
2520	NYSE	ACCO	Thu, May 27, 2021	9.12	9.18	9.04	9.04
2519	NYSE	ACCO	Wed, May 26, 2021	9.06	9.09	8.94	9.03
2518	NYSE	ACCO	Tue, May 25, 2021	9.53	9.58	9.08	9.02
2517	NYSE	ACCO	Mon, May 24, 2021	9.61	9.62	9.50	9.57
2516	NYSE	ACCO	Fri, May 21, 2021	9.61	9.69	9.49	9.57
2515	NYSE	ACCO	Thu, May 20, 2021	9.60	9.60	9.37	9.52
2514	NYSE	ACCO	Wed, May 19, 2021	9.59	9.60	9.32	9.58
2513	NYSE	ACCO	Tue, May 18, 2021	9.67	9.76	9.59	9.66
2512	NYSE	ACCO	Mon, May 17, 2021	9.65	9.70	9.45	9.65
2511	NYSE	ACCO	Fri, May 14, 2021	9.76	9.77	9.60	9.65
2510	NYSE	ACCO	Thu, May 13, 2021	9.21	9.71	9.20	9.68
2509	NYSE	ACCO	Wed, May 12, 2021	9.38	9.46	9.16	9.22
2508	NYSE	ACCO	Tue, May 11, 2021	8.97	9.50	8.97	9.36
2507	NYSE	ACCO	Mon, May 10, 2021	9.15	9.24	9.01	9.09
2506	NYSE	ACCO	Fri, May 7, 2021	8.89	9.12	8.86	9.12
2505	NYSE	ACCO	Thu, May 6, 2021	9.06	9.08	8.80	8.95
2504	NYSE	ACCO	Wed, May 5, 2021	9.03	9.03	8.81	9.02
2503	NYSE	ACCO	Tue, May 4, 2021	8.87	9.06	8.67	8.94
2502	NYSE	ACCO	Mon, May 3, 2021	8.71	8.95	8.69	8.88
2501	NYSE	ACCO	Fri, Apr 30, 2021	8.65	8.65	8.51	8.58
2500	NYSE	ACCO	Thu, Apr 29, 2021	9.02	9.02	8.70	8.72
2499	NYSE	ACCO	Wed, Apr 28, 2021	8.98	9.30	8.71	8.90
2498	NYSE	ACCO	Tue, Apr 27, 2021	8.58	8.66	8.51	8.58
2497	NYSE	ACCO	Mon, Apr 26, 2021	8.69	8.80	8.53	8.55
2496	NYSE	ACCO	Fri, Apr 23, 2021	8.46	8.69	8.37	8.66
2495	NYSE	ACCO	Thu, Apr 22, 2021	8.49	8.61	8.40	8.43
2494	NYSE	ACCO	Wed, Apr 21, 2021	8.36	8.50	8.35	8.44
2493	NYSE	ACCO	Tue, Apr 20, 2021	8.58	8.63	8.18	8.37
2492	NYSE	ACCO	Mon, Apr 19, 2021	8.82	8.84	8.60	8.64
2491	NYSE	ACCO	Fri, Apr 16, 2021	8.99	9.10	8.82	8.85
2490	NYSE	ACCO	Thu, Apr 15, 2021	8.82	8.88	8.70	8.86
2489	NYSE	ACCO	Wed, Apr 14, 2021	8.61	8.90	8.61	8.77
2488	NYSE	ACCO	Tue, Apr 13, 2021	8.37	8.78	8.28	8.61
2487	NYSE	ACCO	Mon, Apr 12, 2021	8.37	8.45	8.32	8.41
2486	NYSE	ACCO	Fri, Apr 9, 2021	8.39	8.44	8.30	8.32
2485	NYSE	ACCO	Thu, Apr 8, 2021	8.41	8.42	8.26	8.37
2484	NYSE	ACCO	Wed, Apr 7, 2021	8.51	8.58	8.35	8.42
2483	NYSE	ACCO	Tue, Apr 6, 2021	8.62	8.70	8.49	8.50
2482	NYSE	ACCO	Mon, Apr 5, 2021	8.42	8.65	8.31	8.62
2481	NYSE	ACCO	Thu, Apr 1, 2021	8.52	8.52	8.27	8.34
2480	NYSE	ACCO	Wed, Mar 31, 2021	8.26	8.54	8.26	8.44
2479	NYSE	ACCO	Tue, Mar 30, 2021	8.19	8.37	8.18	8.22
2478	NYSE	ACCO	Mon, Mar 29, 2021	8.20	8.49	8.20	8.22
2477	NYSE	ACCO	Fri, Mar 26, 2021	8.22	8.35	8.08	8.27
2476	NYSE	ACCO	Thu, Mar 25, 2021	7.94	8.17	7.72	8.09
2475	NYSE	ACCO	Wed, Mar 24, 2021	8.10	8.39	7.94	7.94
2474	NYSE	ACCO	Tue, Mar 23, 2021	8.29	8.33	7.98	7.99
2473	NYSE	ACCO	Mon, Mar 22, 2021	8.89	8.89	8.33	8.35
2472	NYSE	ACCO	Fri, Mar 19, 2021	8.81	9.09	8.71	8.81
2471	NYSE	ACCO	Thu, Mar 18, 2021	8.73	9.13	8.65	8.78
2470	NYSE	ACCO	Wed, Mar 17, 2021	8.61	8.75	8.44	8.72
2469	NYSE	ACCO	Tue, Mar 16, 2021	8.86	8.86	8.50	8.66
2468	NYSE	ACCO	Mon, Mar 15, 2021	8.83	8.92	8.58	8.86
2467	NYSE	ACCO	Fri, Mar 12, 2021	8.97	9.08	8.83	8.89
2466	NYSE	ACCO	Thu, Mar 11, 2021	8.90	9.12	8.75	8.92
2465	NYSE	ACCO	Wed, Mar 10, 2021	8.75	9.00	8.60	8.85
2464	NYSE	ACCO	Tue, Mar 9, 2021	8.85	8.92	8.39	8.69
2463	NYSE	ACCO	Mon, Mar 8, 2021	8.51	8.96	8.42	8.75
2462	NYSE	ACCO	Fri, Mar 5, 2021	8.55	8.62	8.23	8.41
2461	NYSE	ACCO	Thu, Mar 4, 2021	8.40	8.72	8.25	8.41
2460	NYSE	ACCO	Wed, Mar 3, 2021	8.28	8.56	8.28	8.39
2459	NYSE	ACCO	Tue, Mar 2, 2021	8.51	8.56	8.25	8.28
2458	NYSE	ACCO	Mon, Mar 1, 2021	8.29	8.69	8.22	8.56
2457	NYSE	ACCO	Fri, Feb 26, 2021	8.35	8.42	8.10	8.10
2456	NYSE	ACCO	Thu, Feb 25, 2021	8.76	8.82	8.36	8.36
2455	NYSE	ACCO	Wed, Feb 24, 2021	8.71	8.82	8.56	8.74
2454	NYSE	ACCO	Tue, Feb 23, 2021	8.99	9.36	8.68	8.68
2453	NYSE	ACCO	Mon, Feb 22, 2021	8.35	8.97	8.35	8.95
2452	NYSE	ACCO	Fri, Feb 19, 2021	8.24	8.33	8.04	8.32
2451	NYSE	ACCO	Thu, Feb 18, 2021	8.37	8.41	8.17	8.23
2450	NYSE	ACCO	Wed, Feb 17, 2021	8.39	8.78	8.08	8.43
2449	NYSE	ACCO	Tue, Feb 16, 2021	9.01	9.05	8.79	8.83
2448	NYSE	ACCO	Fri, Feb 12, 2021	8.95	9.15	8.92	9.00
2447	NYSE	ACCO	Thu, Feb 11, 2021	9.26	9.38	8.99	9.04
2446	NYSE	ACCO	Wed, Feb 10, 2021	9.41	9.56	9.16	9.21
2445	NYSE	ACCO	Tue, Feb 9, 2021	9.31	9.46	9.23	9.37
2444	NYSE	ACCO	Mon, Feb 8, 2021	8.90	9.32	8.90	9.29
2443	NYSE	ACCO	Fri, Feb 5, 2021	8.95	8.95	8.68	8.86
2442	NYSE	ACCO	Thu, Feb 4, 2021	8.56	8.86	8.54	8.85
2441	NYSE	ACCO	Wed, Feb 3, 2021	8.33	8.56	8.31	8.54
2440	NYSE	ACCO	Tue, Feb 2, 2021	8.45	8.45	8.32	8.40
2439	NYSE	ACCO	Mon, Feb 1, 2021	8.15	8.40	7.97	8.36
2438	NYSE	ACCO	Fri, Jan 29, 2021	8.33	8.35	8.07	8.09
2437	NYSE	ACCO	Thu, Jan 28, 2021	8.39	8.52	8.31	8.34
2436	NYSE	ACCO	Wed, Jan 27, 2021	8.55	8.61	8.24	8.29
2435	NYSE	ACCO	Tue, Jan 26, 2021	8.70	8.76	8.55	8.73
2434	NYSE	ACCO	Mon, Jan 25, 2021	8.73	8.74	8.48	8.63
2433	NYSE	ACCO	Fri, Jan 22, 2021	8.50	8.80	8.39	8.80
2432	NYSE	ACCO	Thu, Jan 21, 2021	8.81	8.87	8.58	8.58
2431	NYSE	ACCO	Wed, Jan 20, 2021	8.76	8.90	8.72	8.87
2430	NYSE	ACCO	Tue, Jan 19, 2021	8.87	8.92	8.72	8.74
2429	NYSE	ACCO	Fri, Jan 15, 2021	8.67	8.85	8.56	8.83
2428	NYSE	ACCO	Thu, Jan 14, 2021	8.82	8.97	8.78	8.84
2427	NYSE	ACCO	Wed, Jan 13, 2021	8.98	9.04	8.72	8.77
2426	NYSE	ACCO	Tue, Jan 12, 2021	8.58	9.01	8.50	9.01
2425	NYSE	ACCO	Mon, Jan 11, 2021	8.49	8.60	8.49	8.52
2424	NYSE	ACCO	Fri, Jan 8, 2021	8.78	8.78	8.32	8.64
2423	NYSE	ACCO	Thu, Jan 7, 2021	8.90	8.90	8.64	8.73
2422	NYSE	ACCO	Wed, Jan 6, 2021	8.72	9.08	8.68	8.84
2421	NYSE	ACCO	Tue, Jan 5, 2021	8.25	8.56	8.22	8.53
2420	NYSE	ACCO	Mon, Jan 4, 2021	8.55	8.62	8.21	8.27
2419	NYSE	ACCO	Thu, Dec 31, 2020	8.35	8.57	8.29	8.45
2418	NYSE	ACCO	Wed, Dec 30, 2020	8.31	8.46	8.26	8.35
2417	NYSE	ACCO	Tue, Dec 29, 2020	8.64	8.65	8.29	8.31
2416	NYSE	ACCO	Mon, Dec 28, 2020	8.59	8.72	8.50	8.56
2415	NYSE	ACCO	Thu, Dec 24, 2020	8.50	8.54	8.34	8.53
2414	NYSE	ACCO	Wed, Dec 23, 2020	8.80	8.85	8.43	8.48
2413	NYSE	ACCO	Tue, Dec 22, 2020	8.61	8.78	8.44	8.72
2412	NYSE	ACCO	Mon, Dec 21, 2020	8.62	8.75	8.43	8.65
2411	NYSE	ACCO	Fri, Dec 18, 2020	9.02	9.03	8.66	8.95
2410	NYSE	ACCO	Thu, Dec 17, 2020	8.84	9.05	8.76	9.02
2409	NYSE	ACCO	Wed, Dec 16, 2020	8.76	8.86	8.70	8.77
2408	NYSE	ACCO	Tue, Dec 15, 2020	8.57	8.74	8.44	8.69
2407	NYSE	ACCO	Mon, Dec 14, 2020	8.67	8.75	8.52	8.52
2406	NYSE	ACCO	Fri, Dec 11, 2020	8.34	8.56	8.34	8.53
2405	NYSE	ACCO	Thu, Dec 10, 2020	8.39	8.56	8.35	8.48
2404	NYSE	ACCO	Wed, Dec 9, 2020	8.30	8.54	8.23	8.47
2403	NYSE	ACCO	Tue, Dec 8, 2020	8.24	8.36	8.17	8.27
2402	NYSE	ACCO	Mon, Dec 7, 2020	8.60	8.64	8.28	8.30
2401	NYSE	ACCO	Fri, Dec 4, 2020	8.22	8.61	8.15	8.54
2400	NYSE	ACCO	Thu, Dec 3, 2020	8.03	8.33	7.91	8.15
2399	NYSE	ACCO	Wed, Dec 2, 2020	7.71	8.04	7.65	7.99
2398	NYSE	ACCO	Tue, Dec 1, 2020	7.68	7.88	7.66	7.75
2397	NYSE	ACCO	Mon, Nov 30, 2020	7.96	7.99	7.62	7.66
2396	NYSE	ACCO	Fri, Nov 27, 2020	8.01	8.20	7.86	7.98
2395	NYSE	ACCO	Wed, Nov 25, 2020	8.28	8.32	8.06	8.11
2394	NYSE	ACCO	Tue, Nov 24, 2020	8.05	8.40	7.95	8.37
2393	NYSE	ACCO	Mon, Nov 23, 2020	7.65	8.01	7.64	7.89
2392	NYSE	ACCO	Fri, Nov 20, 2020	7.41	7.64	7.38	7.57
2391	NYSE	ACCO	Thu, Nov 19, 2020	7.66	7.83	7.38	7.49
2390	NYSE	ACCO	Wed, Nov 18, 2020	7.73	7.87	7.62	7.80
2389	NYSE	ACCO	Tue, Nov 17, 2020	7.73	7.82	7.43	7.65
2388	NYSE	ACCO	Mon, Nov 16, 2020	7.13	7.82	7.12	7.79
2387	NYSE	ACCO	Fri, Nov 13, 2020	6.80	6.97	6.67	6.89
2386	NYSE	ACCO	Thu, Nov 12, 2020	7.10	7.11	6.61	6.71
2385	NYSE	ACCO	Wed, Nov 11, 2020	6.76	6.96	6.60	6.73
2384	NYSE	ACCO	Tue, Nov 10, 2020	6.75	6.91	6.64	6.64
2383	NYSE	ACCO	Mon, Nov 9, 2020	6.30	6.75	6.10	6.68
2382	NYSE	ACCO	Fri, Nov 6, 2020	5.79	5.89	5.74	5.75
2381	NYSE	ACCO	Thu, Nov 5, 2020	5.67	5.92	5.67	5.78
2380	NYSE	ACCO	Wed, Nov 4, 2020	5.78	5.78	5.57	5.63
2379	NYSE	ACCO	Tue, Nov 3, 2020	5.86	5.94	5.73	5.87
2378	NYSE	ACCO	Mon, Nov 2, 2020	5.39	5.73	5.33	5.71
2377	NYSE	ACCO	Fri, Oct 30, 2020	5.49	5.57	5.20	5.27
2376	NYSE	ACCO	Thu, Oct 29, 2020	5.61	5.71	5.38	5.58
2375	NYSE	ACCO	Wed, Oct 28, 2020	5.81	5.81	5.44	5.62
2374	NYSE	ACCO	Tue, Oct 27, 2020	6.17	6.19	5.92	5.93
2373	NYSE	ACCO	Mon, Oct 26, 2020	6.33	6.40	6.18	6.23
2372	NYSE	ACCO	Fri, Oct 23, 2020	6.52	6.63	6.22	6.44
2371	NYSE	ACCO	Thu, Oct 22, 2020	6.49	6.56	6.40	6.53
2370	NYSE	ACCO	Wed, Oct 21, 2020	6.37	6.51	6.36	6.46
2369	NYSE	ACCO	Tue, Oct 20, 2020	6.50	6.55	6.40	6.40
2368	NYSE	ACCO	Mon, Oct 19, 2020	6.59	6.67	6.41	6.44
2367	NYSE	ACCO	Fri, Oct 16, 2020	6.65	6.74	6.59	6.61
2366	NYSE	ACCO	Thu, Oct 15, 2020	6.57	6.70	6.51	6.67
2365	NYSE	ACCO	Wed, Oct 14, 2020	6.64	6.77	6.64	6.68
2364	NYSE	ACCO	Tue, Oct 13, 2020	6.52	6.74	6.28	6.66
2363	NYSE	ACCO	Mon, Oct 12, 2020	6.50	6.74	6.38	6.63
2362	NYSE	ACCO	Fri, Oct 9, 2020	6.50	6.60	6.40	6.49
2361	NYSE	ACCO	Thu, Oct 8, 2020	6.38	6.50	6.30	6.44
2360	NYSE	ACCO	Wed, Oct 7, 2020	6.16	6.37	6.11	6.29
2359	NYSE	ACCO	Tue, Oct 6, 2020	6.25	6.35	6.10	6.11
2358	NYSE	ACCO	Mon, Oct 5, 2020	5.96	6.21	5.92	6.17
2357	NYSE	ACCO	Fri, Oct 2, 2020	5.67	6.00	5.67	5.94
2356	NYSE	ACCO	Thu, Oct 1, 2020	5.75	5.93	5.75	5.78
2355	NYSE	ACCO	Wed, Sep 30, 2020	5.92	6.08	5.79	5.80
2354	NYSE	ACCO	Tue, Sep 29, 2020	6.15	6.17	5.84	5.96
2353	NYSE	ACCO	Mon, Sep 28, 2020	6.02	6.16	5.98	6.09
2352	NYSE	ACCO	Fri, Sep 25, 2020	5.77	6.03	5.75	5.96
2351	NYSE	ACCO	Thu, Sep 24, 2020	5.73	5.90	5.58	5.84
2350	NYSE	ACCO	Wed, Sep 23, 2020	5.82	5.94	5.67	5.68
2349	NYSE	ACCO	Tue, Sep 22, 2020	5.69	5.86	5.66	5.82
2348	NYSE	ACCO	Mon, Sep 21, 2020	5.97	6.00	5.63	5.68
2347	NYSE	ACCO	Fri, Sep 18, 2020	6.23	6.37	6.07	6.12
2346	NYSE	ACCO	Thu, Sep 17, 2020	5.98	6.29	5.88	6.20
2345	NYSE	ACCO	Wed, Sep 16, 2020	6.09	6.15	6.00	6.01
2344	NYSE	ACCO	Tue, Sep 15, 2020	6.21	6.30	6.06	6.06
2343	NYSE	ACCO	Mon, Sep 14, 2020	6.22	6.29	6.13	6.17
2342	NYSE	ACCO	Fri, Sep 11, 2020	6.11	6.23	5.98	6.17
2341	NYSE	ACCO	Thu, Sep 10, 2020	6.32	6.32	6.10	6.10
2340	NYSE	ACCO	Wed, Sep 9, 2020	6.45	6.51	6.21	6.21
2339	NYSE	ACCO	Tue, Sep 8, 2020	6.58	6.58	6.32	6.40
2338	NYSE	ACCO	Fri, Sep 4, 2020	6.83	6.88	6.52	6.54
2337	NYSE	ACCO	Thu, Sep 3, 2020	6.86	7.00	6.61	6.68
2336	NYSE	ACCO	Wed, Sep 2, 2020	6.73	6.99	6.73	6.80
2335	NYSE	ACCO	Tue, Sep 1, 2020	6.44	6.74	6.41	6.73
2334	NYSE	ACCO	Mon, Aug 31, 2020	6.63	6.69	6.48	6.48
2333	NYSE	ACCO	Fri, Aug 28, 2020	6.61	6.72	6.53	6.71
2332	NYSE	ACCO	Thu, Aug 27, 2020	6.57	6.78	6.55	6.61
2331	NYSE	ACCO	Wed, Aug 26, 2020	6.63	6.74	6.42	6.52
2330	NYSE	ACCO	Tue, Aug 25, 2020	7.01	7.05	6.60	6.76
2329	NYSE	ACCO	Mon, Aug 24, 2020	6.85	7.13	6.75	6.99
2328	NYSE	ACCO	Fri, Aug 21, 2020	6.77	6.89	6.71	6.74
2327	NYSE	ACCO	Thu, Aug 20, 2020	6.66	6.90	6.64	6.85
2326	NYSE	ACCO	Wed, Aug 19, 2020	6.67	6.87	6.54	6.80
2325	NYSE	ACCO	Tue, Aug 18, 2020	6.80	6.81	6.51	6.56
2324	NYSE	ACCO	Mon, Aug 17, 2020	6.99	6.99	6.80	6.82
2323	NYSE	ACCO	Fri, Aug 14, 2020	6.81	7.08	6.77	7.02
2322	NYSE	ACCO	Thu, Aug 13, 2020	6.85	7.08	6.81	6.89
2321	NYSE	ACCO	Wed, Aug 12, 2020	7.40	7.40	6.81	6.92
2320	NYSE	ACCO	Tue, Aug 11, 2020	7.28	7.42	7.18	7.27
2319	NYSE	ACCO	Mon, Aug 10, 2020	7.05	7.24	7.03	7.15
2318	NYSE	ACCO	Fri, Aug 7, 2020	6.99	7.03	6.86	7.01
2317	NYSE	ACCO	Thu, Aug 6, 2020	6.67	7.08	6.67	7.04
2316	NYSE	ACCO	Wed, Aug 5, 2020	6.75	6.81	6.58	6.68
2315	NYSE	ACCO	Tue, Aug 4, 2020	6.72	6.79	6.58	6.66
2314	NYSE	ACCO	Mon, Aug 3, 2020	6.61	6.83	6.50	6.76
2313	NYSE	ACCO	Fri, Jul 31, 2020	6.80	6.91	6.46	6.52
2312	NYSE	ACCO	Thu, Jul 30, 2020	6.99	7.03	6.77	6.90
2311	NYSE	ACCO	Wed, Jul 29, 2020	7.20	7.57	6.85	6.99
2310	NYSE	ACCO	Tue, Jul 28, 2020	6.81	7.01	6.72	6.82
2309	NYSE	ACCO	Mon, Jul 27, 2020	6.73	6.91	6.62	6.86
2308	NYSE	ACCO	Fri, Jul 24, 2020	7.03	7.09	6.74	6.74
2307	NYSE	ACCO	Thu, Jul 23, 2020	6.82	7.07	6.82	7.00
2306	NYSE	ACCO	Wed, Jul 22, 2020	6.55	6.93	6.52	6.86
2305	NYSE	ACCO	Tue, Jul 21, 2020	6.64	6.77	6.60	6.64
2304	NYSE	ACCO	Mon, Jul 20, 2020	6.74	6.74	6.43	6.54
2303	NYSE	ACCO	Fri, Jul 17, 2020	6.87	6.92	6.60	6.67
2302	NYSE	ACCO	Thu, Jul 16, 2020	6.77	6.88	6.72	6.86
2301	NYSE	ACCO	Wed, Jul 15, 2020	6.66	6.96	6.66	6.83
2300	NYSE	ACCO	Tue, Jul 14, 2020	6.45	6.59	6.31	6.55
2299	NYSE	ACCO	Mon, Jul 13, 2020	6.46	6.64	6.33	6.43
2298	NYSE	ACCO	Fri, Jul 10, 2020	6.15	6.48	6.15	6.38
2297	NYSE	ACCO	Thu, Jul 9, 2020	6.41	6.41	6.06	6.16
2296	NYSE	ACCO	Wed, Jul 8, 2020	6.42	6.50	6.27	6.43
2295	NYSE	ACCO	Tue, Jul 7, 2020	6.59	6.63	6.45	6.47
2294	NYSE	ACCO	Mon, Jul 6, 2020	6.69	6.82	6.53	6.71
2293	NYSE	ACCO	Thu, Jul 2, 2020	6.69	6.83	6.41	6.53
2292	NYSE	ACCO	Wed, Jul 1, 2020	7.10	7.13	6.52	6.54
2291	NYSE	ACCO	Tue, Jun 30, 2020	6.95	7.13	6.82	7.10
2290	NYSE	ACCO	Mon, Jun 29, 2020	6.70	6.93	6.61	6.93
2289	NYSE	ACCO	Fri, Jun 26, 2020	6.39	6.61	6.27	6.58
2288	NYSE	ACCO	Thu, Jun 25, 2020	6.22	6.44	6.08	6.41
2287	NYSE	ACCO	Wed, Jun 24, 2020	6.50	6.50	6.23	6.28
2286	NYSE	ACCO	Tue, Jun 23, 2020	6.43	6.70	6.33	6.63
2285	NYSE	ACCO	Mon, Jun 22, 2020	6.35	6.39	6.17	6.32
2284	NYSE	ACCO	Fri, Jun 19, 2020	6.69	6.79	6.43	6.46
2283	NYSE	ACCO	Thu, Jun 18, 2020	6.64	6.82	6.56	6.60
2282	NYSE	ACCO	Wed, Jun 17, 2020	6.94	6.96	6.71	6.76
2281	NYSE	ACCO	Tue, Jun 16, 2020	7.05	7.06	6.73	6.94
2280	NYSE	ACCO	Mon, Jun 15, 2020	6.25	6.79	6.24	6.68
2279	NYSE	ACCO	Fri, Jun 12, 2020	6.92	7.08	6.37	6.56
2278	NYSE	ACCO	Thu, Jun 11, 2020	6.51	6.65	6.36	6.60
2277	NYSE	ACCO	Wed, Jun 10, 2020	7.25	7.25	6.88	6.90
2276	NYSE	ACCO	Tue, Jun 9, 2020	7.41	7.42	7.07	7.30
2275	NYSE	ACCO	Mon, Jun 8, 2020	7.30	7.64	7.30	7.58
2274	NYSE	ACCO	Fri, Jun 5, 2020	6.95	7.38	6.95	7.17
2273	NYSE	ACCO	Thu, Jun 4, 2020	6.81	6.95	6.65	6.87
2272	NYSE	ACCO	Wed, Jun 3, 2020	6.60	6.98	6.46	6.89
2271	NYSE	ACCO	Tue, Jun 2, 2020	6.35	6.54	6.29	6.44
2270	NYSE	ACCO	Mon, Jun 1, 2020	6.24	6.37	6.09	6.19
2269	NYSE	ACCO	Fri, May 29, 2020	6.22	6.35	6.09	6.19
2268	NYSE	ACCO	Thu, May 28, 2020	6.79	6.79	6.28	6.34
2267	NYSE	ACCO	Wed, May 27, 2020	6.30	6.70	6.30	6.63
2266	NYSE	ACCO	Tue, May 26, 2020	6.31	6.34	6.08	6.09
2265	NYSE	ACCO	Fri, May 22, 2020	6.05	6.12	5.87	6.05
2264	NYSE	ACCO	Thu, May 21, 2020	6.01	6.12	5.94	5.97
2263	NYSE	ACCO	Wed, May 20, 2020	6.06	6.21	5.94	6.05
2262	NYSE	ACCO	Tue, May 19, 2020	6.16	6.27	5.91	5.91
2261	NYSE	ACCO	Mon, May 18, 2020	5.89	6.19	5.89	6.18
2260	NYSE	ACCO	Fri, May 15, 2020	5.57	5.66	5.41	5.60
2259	NYSE	ACCO	Thu, May 14, 2020	5.35	5.67	5.23	5.56
2258	NYSE	ACCO	Wed, May 13, 2020	5.64	5.70	5.38	5.46
2257	NYSE	ACCO	Tue, May 12, 2020	6.02	6.11	5.76	5.76
2256	NYSE	ACCO	Mon, May 11, 2020	6.29	6.37	5.89	6.04
2255	NYSE	ACCO	Fri, May 8, 2020	6.17	6.46	6.04	6.38
2254	NYSE	ACCO	Thu, May 7, 2020	6.03	6.22	5.86	6.02
2253	NYSE	ACCO	Wed, May 6, 2020	6.18	6.34	5.87	5.91
2252	NYSE	ACCO	Tue, May 5, 2020	6.25	6.53	5.83	6.30
2251	NYSE	ACCO	Mon, May 4, 2020	7.00	7.06	6.58	6.67
2250	NYSE	ACCO	Fri, May 1, 2020	7.16	7.17	6.90	7.11
2249	NYSE	ACCO	Thu, Apr 30, 2020	7.25	7.48	7.03	7.40
2248	NYSE	ACCO	Wed, Apr 29, 2020	7.30	7.62	7.26	7.45
2247	NYSE	ACCO	Tue, Apr 28, 2020	6.73	7.17	6.70	7.09
2246	NYSE	ACCO	Mon, Apr 27, 2020	6.00	6.63	5.93	6.53
2245	NYSE	ACCO	Fri, Apr 24, 2020	5.70	5.99	5.62	5.88
2244	NYSE	ACCO	Thu, Apr 23, 2020	5.47	5.77	5.47	5.70
2243	NYSE	ACCO	Wed, Apr 22, 2020	5.55	5.59	5.36	5.46
2242	NYSE	ACCO	Tue, Apr 21, 2020	5.37	5.54	5.30	5.48
2241	NYSE	ACCO	Mon, Apr 20, 2020	5.56	5.73	5.46	5.58
2240	NYSE	ACCO	Fri, Apr 17, 2020	5.68	5.85	5.57	5.71
2239	NYSE	ACCO	Thu, Apr 16, 2020	5.31	5.54	5.26	5.45
2238	NYSE	ACCO	Wed, Apr 15, 2020	5.73	5.83	5.36	5.40
2237	NYSE	ACCO	Tue, Apr 14, 2020	6.17	6.31	5.74	5.99
2236	NYSE	ACCO	Mon, Apr 13, 2020	6.10	6.16	5.83	6.08
2235	NYSE	ACCO	Thu, Apr 9, 2020	5.92	6.23	5.92	6.11
2234	NYSE	ACCO	Wed, Apr 8, 2020	5.31	5.84	5.31	5.81
2233	NYSE	ACCO	Tue, Apr 7, 2020	5.05	5.36	4.94	5.25
2232	NYSE	ACCO	Mon, Apr 6, 2020	4.79	4.93	4.70	4.88
2231	NYSE	ACCO	Fri, Apr 3, 2020	4.75	4.82	4.47	4.63
2230	NYSE	ACCO	Thu, Apr 2, 2020	4.65	4.95	4.51	4.80
2229	NYSE	ACCO	Wed, Apr 1, 2020	4.81	5.04	4.61	4.69
2228	NYSE	ACCO	Tue, Mar 31, 2020	4.95	5.12	4.87	5.05
2227	NYSE	ACCO	Mon, Mar 30, 2020	5.25	5.25	4.78	5.00
2226	NYSE	ACCO	Fri, Mar 27, 2020	4.89	5.40	4.77	5.15
2225	NYSE	ACCO	Thu, Mar 26, 2020	4.63	5.12	4.49	5.11
2224	NYSE	ACCO	Wed, Mar 25, 2020	4.17	4.58	4.00	4.51
2223	NYSE	ACCO	Tue, Mar 24, 2020	4.05	4.24	3.92	4.18
2222	NYSE	ACCO	Mon, Mar 23, 2020	3.96	4.10	3.51	3.89
2221	NYSE	ACCO	Fri, Mar 20, 2020	4.07	4.39	3.93	3.97
2220	NYSE	ACCO	Thu, Mar 19, 2020	4.06	4.34	3.56	4.13
2219	NYSE	ACCO	Wed, Mar 18, 2020	4.56	4.77	4.00	4.05
2218	NYSE	ACCO	Tue, Mar 17, 2020	4.83	4.98	4.58	4.81
2217	NYSE	ACCO	Mon, Mar 16, 2020	4.98	5.30	4.83	4.79
2216	NYSE	ACCO	Fri, Mar 13, 2020	6.42	6.47	5.32	5.45
2215	NYSE	ACCO	Thu, Mar 12, 2020	6.30	6.79	6.09	6.13
2214	NYSE	ACCO	Wed, Mar 11, 2020	7.02	7.23	6.95	7.16
2213	NYSE	ACCO	Tue, Mar 10, 2020	7.49	7.56	6.95	7.26
2212	NYSE	ACCO	Mon, Mar 9, 2020	7.56	8.02	7.27	7.31
2211	NYSE	ACCO	Fri, Mar 6, 2020	7.79	8.17	7.76	8.03
2210	NYSE	ACCO	Thu, Mar 5, 2020	8.20	8.35	7.98	8.07
2209	NYSE	ACCO	Wed, Mar 4, 2020	8.18	8.48	8.10	8.41
2208	NYSE	ACCO	Tue, Mar 3, 2020	8.25	8.56	8.05	8.08
2207	NYSE	ACCO	Mon, Mar 2, 2020	7.99	8.28	7.92	8.27
2206	NYSE	ACCO	Fri, Feb 28, 2020	7.90	8.26	7.82	8.01
2205	NYSE	ACCO	Thu, Feb 27, 2020	8.01	8.30	7.90	8.13
2204	NYSE	ACCO	Wed, Feb 26, 2020	8.49	8.57	8.15	8.16
2203	NYSE	ACCO	Tue, Feb 25, 2020	8.65	8.75	8.40	8.41
2202	NYSE	ACCO	Mon, Feb 24, 2020	9.07	9.07	8.64	8.65
2201	NYSE	ACCO	Fri, Feb 21, 2020	9.45	9.45	9.23	9.30
2200	NYSE	ACCO	Thu, Feb 20, 2020	9.41	9.57	9.30	9.45
2199	NYSE	ACCO	Wed, Feb 19, 2020	9.61	9.66	9.48	9.50
2198	NYSE	ACCO	Tue, Feb 18, 2020	9.77	9.84	9.60	9.63
2197	NYSE	ACCO	Fri, Feb 14, 2020	10.14	10.20	9.71	9.76
2196	NYSE	ACCO	Thu, Feb 13, 2020	10.25	10.62	9.96	10.14
2195	NYSE	ACCO	Wed, Feb 12, 2020	10.37	11.38	9.67	10.31
2194	NYSE	ACCO	Tue, Feb 11, 2020	9.18	9.30	9.13	9.16
2193	NYSE	ACCO	Mon, Feb 10, 2020	9.15	9.20	9.03	9.11
2192	NYSE	ACCO	Fri, Feb 7, 2020	9.21	9.23	9.07	9.20
2191	NYSE	ACCO	Thu, Feb 6, 2020	9.21	9.28	9.12	9.21
2190	NYSE	ACCO	Wed, Feb 5, 2020	8.92	9.21	8.91	9.17
2189	NYSE	ACCO	Tue, Feb 4, 2020	8.75	8.96	8.74	8.76
2188	NYSE	ACCO	Mon, Feb 3, 2020	8.68	8.80	8.62	8.66
2187	NYSE	ACCO	Fri, Jan 31, 2020	8.97	9.06	8.62	8.64
2186	NYSE	ACCO	Thu, Jan 30, 2020	8.76	9.03	8.76	9.03
2185	NYSE	ACCO	Wed, Jan 29, 2020	9.05	9.09	8.83	8.84
2184	NYSE	ACCO	Tue, Jan 28, 2020	9.13	9.18	9.01	9.02
2183	NYSE	ACCO	Mon, Jan 27, 2020	9.00	9.13	8.99	9.10
2182	NYSE	ACCO	Fri, Jan 24, 2020	9.10	9.13	9.01	9.09
2181	NYSE	ACCO	Thu, Jan 23, 2020	9.09	9.18	8.99	9.10
2180	NYSE	ACCO	Wed, Jan 22, 2020	9.10	9.18	9.04	9.10
2179	NYSE	ACCO	Tue, Jan 21, 2020	9.12	9.12	8.87	9.10
2178	NYSE	ACCO	Fri, Jan 17, 2020	9.37	9.37	9.11	9.15
2177	NYSE	ACCO	Thu, Jan 16, 2020	9.27	9.33	9.22	9.29
2176	NYSE	ACCO	Wed, Jan 15, 2020	9.05	9.23	9.02	9.20
2175	NYSE	ACCO	Tue, Jan 14, 2020	8.95	9.11	8.90	9.09
2174	NYSE	ACCO	Mon, Jan 13, 2020	8.84	9.01	8.78	9.01
2173	NYSE	ACCO	Fri, Jan 10, 2020	8.70	8.85	8.64	8.83
2172	NYSE	ACCO	Thu, Jan 9, 2020	8.89	8.89	8.65	8.69
2171	NYSE	ACCO	Wed, Jan 8, 2020	8.89	8.91	8.75	8.84
2170	NYSE	ACCO	Tue, Jan 7, 2020	9.02	9.05	8.75	8.87
2169	NYSE	ACCO	Mon, Jan 6, 2020	8.92	9.19	8.86	9.08
2168	NYSE	ACCO	Fri, Jan 3, 2020	9.01	9.08	8.91	8.99
2167	NYSE	ACCO	Thu, Jan 2, 2020	9.40	9.40	9.04	9.11
2166	NYSE	ACCO	Tue, Dec 31, 2019	9.31	9.42	9.30	9.36
2165	NYSE	ACCO	Mon, Dec 30, 2019	9.34	9.41	9.24	9.33
2164	NYSE	ACCO	Fri, Dec 27, 2019	9.47	9.47	9.30	9.34
2163	NYSE	ACCO	Thu, Dec 26, 2019	9.55	9.55	9.37	9.39
2162	NYSE	ACCO	Tue, Dec 24, 2019	9.51	9.54	9.43	9.51
2161	NYSE	ACCO	Mon, Dec 23, 2019	9.67	9.71	9.49	9.53
2160	NYSE	ACCO	Fri, Dec 20, 2019	9.55	9.66	9.52	9.63
2159	NYSE	ACCO	Thu, Dec 19, 2019	9.68	9.68	9.49	9.56
2158	NYSE	ACCO	Wed, Dec 18, 2019	9.64	9.70	9.58	9.68
2157	NYSE	ACCO	Tue, Dec 17, 2019	9.57	9.60	9.48	9.59
2156	NYSE	ACCO	Mon, Dec 16, 2019	9.60	9.70	9.55	9.57
2155	NYSE	ACCO	Fri, Dec 13, 2019	9.52	9.60	9.34	9.57
2154	NYSE	ACCO	Thu, Dec 12, 2019	9.44	9.50	9.38	9.50
2153	NYSE	ACCO	Wed, Dec 11, 2019	9.25	9.48	9.16	9.48
2152	NYSE	ACCO	Tue, Dec 10, 2019	9.25	9.29	9.17	9.19
2151	NYSE	ACCO	Mon, Dec 9, 2019	9.27	9.32	9.20	9.25
2150	NYSE	ACCO	Fri, Dec 6, 2019	9.17	9.46	9.17	9.28
2149	NYSE	ACCO	Thu, Dec 5, 2019	8.97	9.12	8.96	9.07
2148	NYSE	ACCO	Wed, Dec 4, 2019	8.89	9.12	8.86	8.98
2147	NYSE	ACCO	Tue, Dec 3, 2019	8.93	8.99	8.75	8.83
2146	NYSE	ACCO	Mon, Dec 2, 2019	9.15	9.19	8.96	9.00
2145	NYSE	ACCO	Fri, Nov 29, 2019	9.13	9.25	9.07	9.15
2144	NYSE	ACCO	Wed, Nov 27, 2019	9.17	9.27	9.14	9.21
2143	NYSE	ACCO	Tue, Nov 26, 2019	9.30	9.40	9.18	9.15
2142	NYSE	ACCO	Mon, Nov 25, 2019	9.16	9.47	9.15	9.33
2141	NYSE	ACCO	Fri, Nov 22, 2019	9.24	9.33	9.10	9.10
2140	NYSE	ACCO	Thu, Nov 21, 2019	9.50	9.57	9.20	9.20
2139	NYSE	ACCO	Wed, Nov 20, 2019	9.42	9.58	9.42	9.49
2138	NYSE	ACCO	Tue, Nov 19, 2019	9.42	9.54	9.41	9.49
2137	NYSE	ACCO	Mon, Nov 18, 2019	9.38	9.47	9.34	9.40
2136	NYSE	ACCO	Fri, Nov 15, 2019	9.45	9.51	9.33	9.37
2135	NYSE	ACCO	Thu, Nov 14, 2019	9.32	9.46	9.31	9.39
2134	NYSE	ACCO	Wed, Nov 13, 2019	9.30	9.40	9.21	9.31
2133	NYSE	ACCO	Tue, Nov 12, 2019	9.40	9.48	9.35	9.36
2132	NYSE	ACCO	Mon, Nov 11, 2019	9.25	9.39	9.25	9.36
2131	NYSE	ACCO	Fri, Nov 8, 2019	9.29	9.38	9.25	9.32
2130	NYSE	ACCO	Thu, Nov 7, 2019	9.45	9.52	9.32	9.34
2129	NYSE	ACCO	Wed, Nov 6, 2019	9.46	9.52	9.32	9.35
2128	NYSE	ACCO	Tue, Nov 5, 2019	9.51	9.61	9.34	9.46
2127	NYSE	ACCO	Mon, Nov 4, 2019	9.25	9.50	9.25	9.41
2126	NYSE	ACCO	Fri, Nov 1, 2019	9.23	9.27	9.06	9.19
2125	NYSE	ACCO	Thu, Oct 31, 2019	8.97	9.25	8.94	9.15
2124	NYSE	ACCO	Wed, Oct 30, 2019	9.69	9.71	8.79	8.92
2123	NYSE	ACCO	Tue, Oct 29, 2019	10.00	10.14	9.87	10.05
2122	NYSE	ACCO	Mon, Oct 28, 2019	10.05	10.25	10.03	10.05
2121	NYSE	ACCO	Fri, Oct 25, 2019	10.03	10.26	10.00	10.03
2120	NYSE	ACCO	Thu, Oct 24, 2019	10.09	10.15	9.95	10.03
2119	NYSE	ACCO	Wed, Oct 23, 2019	9.84	10.12	9.79	10.09
2118	NYSE	ACCO	Tue, Oct 22, 2019	9.88	9.96	9.76	9.85
2117	NYSE	ACCO	Mon, Oct 21, 2019	9.89	10.00	9.83	9.92
2116	NYSE	ACCO	Fri, Oct 18, 2019	9.75	9.83	9.73	9.79
2115	NYSE	ACCO	Thu, Oct 17, 2019	9.64	9.76	9.60	9.74
2114	NYSE	ACCO	Wed, Oct 16, 2019	9.51	9.64	9.48	9.59
2113	NYSE	ACCO	Tue, Oct 15, 2019	9.64	9.72	9.53	9.55
2112	NYSE	ACCO	Mon, Oct 14, 2019	9.70	9.72	9.58	9.64
2111	NYSE	ACCO	Fri, Oct 11, 2019	9.78	9.89	9.73	9.75
2110	NYSE	ACCO	Thu, Oct 10, 2019	9.62	9.71	9.60	9.63
2109	NYSE	ACCO	Wed, Oct 9, 2019	9.56	9.63	9.52	9.59
2108	NYSE	ACCO	Tue, Oct 8, 2019	9.46	9.54	9.38	9.49
2107	NYSE	ACCO	Mon, Oct 7, 2019	9.59	9.66	9.46	9.58
2106	NYSE	ACCO	Fri, Oct 4, 2019	9.44	9.69	9.44	9.68
2105	NYSE	ACCO	Thu, Oct 3, 2019	9.51	9.55	9.29	9.47
2104	NYSE	ACCO	Wed, Oct 2, 2019	9.59	9.61	9.38	9.59
2103	NYSE	ACCO	Tue, Oct 1, 2019	9.91	10.08	9.66	9.66
2102	NYSE	ACCO	Mon, Sep 30, 2019	9.92	10.02	9.79	9.87
2101	NYSE	ACCO	Fri, Sep 27, 2019	9.86	10.01	9.83	9.92
2100	NYSE	ACCO	Thu, Sep 26, 2019	9.84	9.92	9.70	9.82
2099	NYSE	ACCO	Wed, Sep 25, 2019	9.66	9.93	9.66	9.87
2098	NYSE	ACCO	Tue, Sep 24, 2019	9.77	9.89	9.63	9.64
2097	NYSE	ACCO	Mon, Sep 23, 2019	9.63	9.82	9.60	9.78
2096	NYSE	ACCO	Fri, Sep 20, 2019	9.67	9.72	9.55	9.63
2095	NYSE	ACCO	Thu, Sep 19, 2019	9.67	9.69	9.53	9.58
2094	NYSE	ACCO	Wed, Sep 18, 2019	9.70	9.73	9.47	9.57
2093	NYSE	ACCO	Tue, Sep 17, 2019	9.71	9.78	9.63	9.71
2092	NYSE	ACCO	Mon, Sep 16, 2019	9.98	9.98	9.74	9.80
2091	NYSE	ACCO	Fri, Sep 13, 2019	10.16	10.22	9.95	10.03
2090	NYSE	ACCO	Thu, Sep 12, 2019	10.04	10.12	9.86	10.07
2089	NYSE	ACCO	Wed, Sep 11, 2019	9.94	10.02	9.77	10.02
2088	NYSE	ACCO	Tue, Sep 10, 2019	9.55	9.99	9.46	9.87
2087	NYSE	ACCO	Mon, Sep 9, 2019	9.33	9.54	9.31	9.54
2086	NYSE	ACCO	Fri, Sep 6, 2019	9.29	9.37	9.20	9.31
2085	NYSE	ACCO	Thu, Sep 5, 2019	9.35	9.46	9.23	9.29
2084	NYSE	ACCO	Wed, Sep 4, 2019	9.12	9.29	9.06	9.19
2083	NYSE	ACCO	Tue, Sep 3, 2019	9.19	9.24	9.00	9.00
2082	NYSE	ACCO	Fri, Aug 30, 2019	9.30	9.43	9.23	9.27
2081	NYSE	ACCO	Thu, Aug 29, 2019	9.37	9.46	9.27	9.27
2080	NYSE	ACCO	Wed, Aug 28, 2019	9.03	9.40	8.97	9.27
2079	NYSE	ACCO	Tue, Aug 27, 2019	9.41	9.46	9.03	9.03
2078	NYSE	ACCO	Mon, Aug 26, 2019	9.69	9.69	9.32	9.33
2077	NYSE	ACCO	Fri, Aug 23, 2019	9.76	9.91	9.53	9.53
2076	NYSE	ACCO	Thu, Aug 22, 2019	9.70	9.89	9.68	9.84
2075	NYSE	ACCO	Wed, Aug 21, 2019	9.67	9.79	9.64	9.66
2074	NYSE	ACCO	Tue, Aug 20, 2019	9.55	9.62	9.50	9.57
2073	NYSE	ACCO	Mon, Aug 19, 2019	9.69	9.81	9.53	9.56
2072	NYSE	ACCO	Fri, Aug 16, 2019	9.48	9.63	9.47	9.55
2071	NYSE	ACCO	Thu, Aug 15, 2019	9.42	9.54	9.36	9.45
2070	NYSE	ACCO	Wed, Aug 14, 2019	9.41	9.51	9.30	9.39
2069	NYSE	ACCO	Tue, Aug 13, 2019	9.37	9.70	9.37	9.56
2068	NYSE	ACCO	Mon, Aug 12, 2019	9.32	9.44	9.19	9.41
2067	NYSE	ACCO	Fri, Aug 9, 2019	9.50	9.55	9.19	9.36
2066	NYSE	ACCO	Thu, Aug 8, 2019	9.44	9.63	9.36	9.58
2065	NYSE	ACCO	Wed, Aug 7, 2019	9.56	9.56	9.20	9.33
2064	NYSE	ACCO	Tue, Aug 6, 2019	9.61	9.69	9.42	9.56
2063	NYSE	ACCO	Mon, Aug 5, 2019	9.44	9.59	9.22	9.54
2062	NYSE	ACCO	Fri, Aug 2, 2019	9.69	9.70	9.38	9.64
2061	NYSE	ACCO	Thu, Aug 1, 2019	9.78	10.05	9.65	9.72
2060	NYSE	ACCO	Wed, Jul 31, 2019	8.90	9.81	8.74	9.78
2059	NYSE	ACCO	Tue, Jul 30, 2019	8.10	8.27	8.09	8.14
2058	NYSE	ACCO	Mon, Jul 29, 2019	8.09	8.22	8.03	8.16
2057	NYSE	ACCO	Fri, Jul 26, 2019	8.09	8.21	8.02	8.13
2056	NYSE	ACCO	Thu, Jul 25, 2019	8.22	8.27	8.02	8.04
2055	NYSE	ACCO	Wed, Jul 24, 2019	7.95	8.26	7.95	8.24
2054	NYSE	ACCO	Tue, Jul 23, 2019	7.85	8.05	7.84	7.99
2053	NYSE	ACCO	Mon, Jul 22, 2019	7.87	7.94	7.75	7.83
2052	NYSE	ACCO	Fri, Jul 19, 2019	7.86	7.96	7.84	7.87
2051	NYSE	ACCO	Thu, Jul 18, 2019	7.65	7.93	7.62	7.88
2050	NYSE	ACCO	Wed, Jul 17, 2019	7.75	7.80	7.64	7.67
2049	NYSE	ACCO	Tue, Jul 16, 2019	7.72	7.88	7.72	7.79
2048	NYSE	ACCO	Mon, Jul 15, 2019	7.76	7.78	7.46	7.74
2047	NYSE	ACCO	Fri, Jul 12, 2019	7.57	7.79	7.54	7.75
2046	NYSE	ACCO	Thu, Jul 11, 2019	7.76	7.76	7.48	7.57
2045	NYSE	ACCO	Wed, Jul 10, 2019	7.82	7.93	7.72	7.77
2044	NYSE	ACCO	Tue, Jul 9, 2019	7.77	7.84	7.63	7.79
2043	NYSE	ACCO	Mon, Jul 8, 2019	7.87	7.93	7.81	7.84
2042	NYSE	ACCO	Fri, Jul 5, 2019	7.69	7.90	7.64	7.87
2041	NYSE	ACCO	Wed, Jul 3, 2019	7.88	7.96	7.75	7.75
2040	NYSE	ACCO	Tue, Jul 2, 2019	7.75	7.87	7.67	7.87
2039	NYSE	ACCO	Mon, Jul 1, 2019	7.97	8.04	7.73	7.78
2038	NYSE	ACCO	Fri, Jun 28, 2019	7.70	7.94	7.70	7.87
2037	NYSE	ACCO	Thu, Jun 27, 2019	7.41	7.69	7.41	7.69
2036	NYSE	ACCO	Wed, Jun 26, 2019	7.33	7.52	7.33	7.39
2035	NYSE	ACCO	Tue, Jun 25, 2019	7.38	7.38	7.25	7.32
2034	NYSE	ACCO	Mon, Jun 24, 2019	7.63	7.64	7.39	7.39
2033	NYSE	ACCO	Fri, Jun 21, 2019	7.85	7.85	7.63	7.64
2032	NYSE	ACCO	Thu, Jun 20, 2019	7.95	7.99	7.85	7.89
2031	NYSE	ACCO	Wed, Jun 19, 2019	7.97	8.14	7.86	7.89
2030	NYSE	ACCO	Tue, Jun 18, 2019	7.70	7.98	7.67	7.94
2029	NYSE	ACCO	Mon, Jun 17, 2019	7.70	7.73	7.59	7.66
2028	NYSE	ACCO	Fri, Jun 14, 2019	7.79	7.80	7.68	7.71
2027	NYSE	ACCO	Thu, Jun 13, 2019	7.72	7.83	7.68	7.78
2026	NYSE	ACCO	Wed, Jun 12, 2019	7.83	7.83	7.64	7.68
2025	NYSE	ACCO	Tue, Jun 11, 2019	7.84	7.96	7.78	7.83
2024	NYSE	ACCO	Mon, Jun 10, 2019	7.74	7.86	7.67	7.76
2023	NYSE	ACCO	Fri, Jun 7, 2019	7.64	7.80	7.63	7.68
2022	NYSE	ACCO	Thu, Jun 6, 2019	7.57	7.64	7.39	7.58
2021	NYSE	ACCO	Wed, Jun 5, 2019	7.71	7.76	7.55	7.58
2020	NYSE	ACCO	Tue, Jun 4, 2019	7.49	7.76	7.45	7.71
2019	NYSE	ACCO	Mon, Jun 3, 2019	7.33	7.49	7.29	7.41
2018	NYSE	ACCO	Fri, May 31, 2019	7.41	7.46	7.25	7.35
2017	NYSE	ACCO	Thu, May 30, 2019	7.55	8.13	7.49	7.52
2016	NYSE	ACCO	Wed, May 29, 2019	7.66	7.73	7.52	7.53
2015	NYSE	ACCO	Tue, May 28, 2019	7.83	7.93	7.71	7.73
2014	NYSE	ACCO	Fri, May 24, 2019	7.79	7.85	7.72	7.83
2013	NYSE	ACCO	Thu, May 23, 2019	7.78	7.83	7.70	7.76
2012	NYSE	ACCO	Wed, May 22, 2019	7.95	8.12	7.84	7.85
2011	NYSE	ACCO	Tue, May 21, 2019	7.81	8.00	7.75	7.96
2010	NYSE	ACCO	Mon, May 20, 2019	7.82	7.90	7.73	7.75
2009	NYSE	ACCO	Fri, May 17, 2019	8.10	8.19	7.89	7.91
2008	NYSE	ACCO	Thu, May 16, 2019	8.20	8.32	8.15	8.19
2007	NYSE	ACCO	Wed, May 15, 2019	8.19	8.33	8.13	8.19
2006	NYSE	ACCO	Tue, May 14, 2019	8.20	8.36	8.20	8.28
2005	NYSE	ACCO	Mon, May 13, 2019	8.18	8.28	8.15	8.21
2004	NYSE	ACCO	Fri, May 10, 2019	8.49	8.51	8.32	8.38
2003	NYSE	ACCO	Thu, May 9, 2019	8.26	8.58	8.24	8.55
2002	NYSE	ACCO	Wed, May 8, 2019	8.41	8.53	8.37	8.37
2001	NYSE	ACCO	Tue, May 7, 2019	8.60	8.67	8.37	8.44
2000	NYSE	ACCO	Mon, May 6, 2019	8.43	8.88	8.36	8.71
1999	NYSE	ACCO	Fri, May 3, 2019	8.30	8.58	8.27	8.57
1998	NYSE	ACCO	Thu, May 2, 2019	9.18	9.18	8.19	8.21
1997	NYSE	ACCO	Wed, May 1, 2019	9.13	9.26	8.84	8.84
1996	NYSE	ACCO	Tue, Apr 30, 2019	9.16	9.18	9.01	9.14
1995	NYSE	ACCO	Mon, Apr 29, 2019	9.10	9.19	9.03	9.12
1994	NYSE	ACCO	Fri, Apr 26, 2019	8.83	9.05	8.83	9.01
1993	NYSE	ACCO	Thu, Apr 25, 2019	8.90	8.90	8.68	8.82
1992	NYSE	ACCO	Wed, Apr 24, 2019	8.77	8.98	8.77	8.95
1991	NYSE	ACCO	Tue, Apr 23, 2019	8.59	8.85	8.53	8.81
1990	NYSE	ACCO	Mon, Apr 22, 2019	8.76	8.85	8.55	8.56
1989	NYSE	ACCO	Thu, Apr 18, 2019	8.87	8.93	8.79	8.83
1988	NYSE	ACCO	Wed, Apr 17, 2019	8.90	9.01	8.86	8.91
1987	NYSE	ACCO	Tue, Apr 16, 2019	8.73	8.86	8.69	8.85
1986	NYSE	ACCO	Mon, Apr 15, 2019	8.78	8.90	8.64	8.70
1985	NYSE	ACCO	Fri, Apr 12, 2019	8.81	8.90	8.74	8.79
1984	NYSE	ACCO	Thu, Apr 11, 2019	8.72	8.84	8.72	8.77
1983	NYSE	ACCO	Wed, Apr 10, 2019	8.58	8.74	8.56	8.72
1982	NYSE	ACCO	Tue, Apr 9, 2019	8.66	8.67	8.51	8.53
1981	NYSE	ACCO	Mon, Apr 8, 2019	8.73	8.86	8.69	8.72
1980	NYSE	ACCO	Fri, Apr 5, 2019	8.69	8.79	8.69	8.75
1979	NYSE	ACCO	Thu, Apr 4, 2019	8.69	8.77	8.62	8.69
1978	NYSE	ACCO	Wed, Apr 3, 2019	8.77	8.88	8.66	8.68
1977	NYSE	ACCO	Tue, Apr 2, 2019	8.69	8.79	8.67	8.70
1976	NYSE	ACCO	Mon, Apr 1, 2019	8.63	8.83	8.63	8.70
1975	NYSE	ACCO	Fri, Mar 29, 2019	8.68	8.74	8.48	8.56
1974	NYSE	ACCO	Thu, Mar 28, 2019	8.54	8.66	8.45	8.62
1973	NYSE	ACCO	Wed, Mar 27, 2019	8.44	8.64	8.42	8.52
1972	NYSE	ACCO	Tue, Mar 26, 2019	8.35	8.58	8.33	8.47
1971	NYSE	ACCO	Mon, Mar 25, 2019	8.21	8.38	8.12	8.30
1970	NYSE	ACCO	Fri, Mar 22, 2019	8.51	8.55	8.22	8.22
1969	NYSE	ACCO	Thu, Mar 21, 2019	8.51	8.72	8.51	8.58
1968	NYSE	ACCO	Wed, Mar 20, 2019	8.77	8.80	8.50	8.55
1967	NYSE	ACCO	Tue, Mar 19, 2019	8.97	9.04	8.78	8.78
1966	NYSE	ACCO	Mon, Mar 18, 2019	8.91	9.08	8.83	8.94
1965	NYSE	ACCO	Fri, Mar 15, 2019	8.81	9.03	8.81	8.90
1964	NYSE	ACCO	Thu, Mar 14, 2019	8.90	8.96	8.75	8.80
1963	NYSE	ACCO	Wed, Mar 13, 2019	8.95	9.11	8.95	8.91
1962	NYSE	ACCO	Tue, Mar 12, 2019	8.94	9.01	8.87	8.95
1961	NYSE	ACCO	Mon, Mar 11, 2019	8.90	9.11	8.90	8.93
1960	NYSE	ACCO	Fri, Mar 8, 2019	8.83	8.99	8.75	8.88
1959	NYSE	ACCO	Thu, Mar 7, 2019	8.99	8.99	8.86	8.86
1958	NYSE	ACCO	Wed, Mar 6, 2019	9.08	9.15	8.93	9.00
1957	NYSE	ACCO	Tue, Mar 5, 2019	9.26	9.30	9.09	9.12
1956	NYSE	ACCO	Mon, Mar 4, 2019	9.30	9.43	9.22	9.27
1955	NYSE	ACCO	Fri, Mar 1, 2019	9.36	9.38	9.20	9.32
1954	NYSE	ACCO	Thu, Feb 28, 2019	9.24	9.33	9.11	9.30
1953	NYSE	ACCO	Wed, Feb 27, 2019	9.34	9.37	9.21	9.27
1952	NYSE	ACCO	Tue, Feb 26, 2019	9.29	9.39	9.25	9.33
1951	NYSE	ACCO	Mon, Feb 25, 2019	9.36	9.48	9.26	9.29
1950	NYSE	ACCO	Fri, Feb 22, 2019	9.33	9.41	9.25	9.33
1949	NYSE	ACCO	Thu, Feb 21, 2019	9.33	9.36	9.16	9.29
1948	NYSE	ACCO	Wed, Feb 20, 2019	9.23	9.36	9.17	9.33
1947	NYSE	ACCO	Tue, Feb 19, 2019	9.23	9.35	9.10	9.13
1946	NYSE	ACCO	Fri, Feb 15, 2019	9.00	9.24	8.96	9.23
1945	NYSE	ACCO	Thu, Feb 14, 2019	8.88	9.03	8.81	8.96
1944	NYSE	ACCO	Wed, Feb 13, 2019	7.94	9.10	7.93	9.01
1943	NYSE	ACCO	Tue, Feb 12, 2019	8.99	9.23	8.99	9.18
1942	NYSE	ACCO	Mon, Feb 11, 2019	8.72	8.97	8.72	8.93
1941	NYSE	ACCO	Fri, Feb 8, 2019	8.79	8.88	8.62	8.69
1940	NYSE	ACCO	Thu, Feb 7, 2019	9.03	9.03	8.73	8.83
1939	NYSE	ACCO	Wed, Feb 6, 2019	9.08	9.14	9.02	9.07
1938	NYSE	ACCO	Tue, Feb 5, 2019	9.12	9.18	9.01	9.08
1937	NYSE	ACCO	Mon, Feb 4, 2019	8.84	9.12	8.76	9.11
1936	NYSE	ACCO	Fri, Feb 1, 2019	8.85	8.89	8.78	8.85
1935	NYSE	ACCO	Thu, Jan 31, 2019	8.88	8.94	8.77	8.83
1934	NYSE	ACCO	Wed, Jan 30, 2019	8.91	8.94	8.71	8.86
1933	NYSE	ACCO	Tue, Jan 29, 2019	8.81	8.94	8.80	8.82
1932	NYSE	ACCO	Mon, Jan 28, 2019	8.74	8.89	8.66	8.79
1931	NYSE	ACCO	Fri, Jan 25, 2019	8.77	8.97	8.77	8.83
1930	NYSE	ACCO	Thu, Jan 24, 2019	8.71	8.81	8.60	8.68
1929	NYSE	ACCO	Wed, Jan 23, 2019	8.86	8.95	8.60	8.73
1928	NYSE	ACCO	Tue, Jan 22, 2019	8.80	8.90	8.73	8.83
1927	NYSE	ACCO	Fri, Jan 18, 2019	8.77	8.89	8.73	8.83
1926	NYSE	ACCO	Thu, Jan 17, 2019	8.48	8.73	8.48	8.70
1925	NYSE	ACCO	Wed, Jan 16, 2019	8.42	8.53	8.34	8.50
1924	NYSE	ACCO	Tue, Jan 15, 2019	8.36	8.43	8.26	8.41
1923	NYSE	ACCO	Mon, Jan 14, 2019	8.34	8.51	8.27	8.33
1922	NYSE	ACCO	Fri, Jan 11, 2019	8.24	8.40	8.16	8.35
1921	NYSE	ACCO	Thu, Jan 10, 2019	8.09	8.28	7.94	8.28
1920	NYSE	ACCO	Wed, Jan 9, 2019	7.98	8.25	7.91	8.14
1919	NYSE	ACCO	Tue, Jan 8, 2019	7.83	7.92	7.74	7.90
1918	NYSE	ACCO	Mon, Jan 7, 2019	7.62	7.90	7.59	7.76
1917	NYSE	ACCO	Fri, Jan 4, 2019	7.20	7.70	7.20	7.68
1916	NYSE	ACCO	Thu, Jan 3, 2019	7.10	7.35	7.04	7.20
1915	NYSE	ACCO	Wed, Jan 2, 2019	6.69	7.41	6.69	7.17
1914	NYSE	ACCO	Mon, Dec 31, 2018	6.74	6.82	6.69	6.78
1913	NYSE	ACCO	Fri, Dec 28, 2018	6.52	6.76	6.47	6.73
1912	NYSE	ACCO	Thu, Dec 27, 2018	6.39	6.55	6.34	6.54
1911	NYSE	ACCO	Wed, Dec 26, 2018	6.33	6.52	6.07	6.52
1910	NYSE	ACCO	Mon, Dec 24, 2018	6.43	6.44	6.28	6.30
1909	NYSE	ACCO	Fri, Dec 21, 2018	6.50	6.69	6.43	6.45
1908	NYSE	ACCO	Thu, Dec 20, 2018	6.49	6.58	6.40	6.49
1907	NYSE	ACCO	Wed, Dec 19, 2018	6.75	6.82	6.44	6.50
1906	NYSE	ACCO	Tue, Dec 18, 2018	6.72	6.85	6.67	6.78
1905	NYSE	ACCO	Mon, Dec 17, 2018	6.74	6.87	6.66	6.70
1904	NYSE	ACCO	Fri, Dec 14, 2018	6.84	6.93	6.72	6.76
1903	NYSE	ACCO	Thu, Dec 13, 2018	7.06	7.14	6.90	6.92
1902	NYSE	ACCO	Wed, Dec 12, 2018	7.09	7.22	7.01	7.03
1901	NYSE	ACCO	Tue, Dec 11, 2018	7.20	7.21	6.85	7.00
1900	NYSE	ACCO	Mon, Dec 10, 2018	7.20	7.22	7.03	7.12
1899	NYSE	ACCO	Fri, Dec 7, 2018	7.47	7.58	7.19	7.22
1898	NYSE	ACCO	Thu, Dec 6, 2018	7.50	7.55	7.35	7.46
1897	NYSE	ACCO	Tue, Dec 4, 2018	8.04	8.12	7.51	7.52
1896	NYSE	ACCO	Mon, Dec 3, 2018	8.23	8.25	7.99	8.05
1895	NYSE	ACCO	Fri, Nov 30, 2018	8.08	8.14	7.97	8.12
1894	NYSE	ACCO	Thu, Nov 29, 2018	8.04	8.20	7.96	8.11
1893	NYSE	ACCO	Wed, Nov 28, 2018	7.90	8.16	7.77	8.03
1892	NYSE	ACCO	Tue, Nov 27, 2018	7.78	7.91	7.77	7.87
1891	NYSE	ACCO	Mon, Nov 26, 2018	8.05	8.13	7.82	7.83
1890	NYSE	ACCO	Fri, Nov 23, 2018	8.01	8.05	7.93	7.97
1889	NYSE	ACCO	Wed, Nov 21, 2018	7.96	8.22	7.93	8.09
1888	NYSE	ACCO	Tue, Nov 20, 2018	8.02	8.15	7.93	7.93
1887	NYSE	ACCO	Mon, Nov 19, 2018	8.07	8.17	7.97	8.08
1886	NYSE	ACCO	Fri, Nov 16, 2018	8.17	8.19	7.91	8.09
1885	NYSE	ACCO	Thu, Nov 15, 2018	8.04	8.28	7.96	8.23
1884	NYSE	ACCO	Wed, Nov 14, 2018	8.29	8.36	8.08	8.08
1883	NYSE	ACCO	Tue, Nov 13, 2018	8.25	8.44	8.19	8.21
1882	NYSE	ACCO	Mon, Nov 12, 2018	8.36	8.44	8.12	8.22
1881	NYSE	ACCO	Fri, Nov 9, 2018	8.51	8.61	8.31	8.34
1880	NYSE	ACCO	Thu, Nov 8, 2018	8.74	8.75	8.48	8.56
1879	NYSE	ACCO	Wed, Nov 7, 2018	8.61	8.80	8.48	8.78
1878	NYSE	ACCO	Tue, Nov 6, 2018	8.33	8.80	8.24	8.60
1877	NYSE	ACCO	Mon, Nov 5, 2018	8.96	9.02	8.35	8.39
1876	NYSE	ACCO	Fri, Nov 2, 2018	8.69	9.00	8.65	8.95
1875	NYSE	ACCO	Thu, Nov 1, 2018	8.10	8.61	8.09	8.48
1874	NYSE	ACCO	Wed, Oct 31, 2018	7.97	8.19	7.62	8.07
1873	NYSE	ACCO	Tue, Oct 30, 2018	8.52	8.66	7.39	7.95
1872	NYSE	ACCO	Mon, Oct 29, 2018	10.17	10.30	9.83	9.97
1871	NYSE	ACCO	Fri, Oct 26, 2018	10.07	10.20	9.95	10.06
1870	NYSE	ACCO	Thu, Oct 25, 2018	9.95	10.23	9.93	10.14
1869	NYSE	ACCO	Wed, Oct 24, 2018	10.03	10.21	9.91	9.91
1868	NYSE	ACCO	Tue, Oct 23, 2018	10.00	10.14	9.59	10.05
1867	NYSE	ACCO	Mon, Oct 22, 2018	10.12	10.36	10.12	10.13
1866	NYSE	ACCO	Fri, Oct 19, 2018	10.08	10.23	10.01	10.09
1865	NYSE	ACCO	Thu, Oct 18, 2018	10.25	10.30	9.95	10.07
1864	NYSE	ACCO	Wed, Oct 17, 2018	10.37	10.41	10.26	10.30
1863	NYSE	ACCO	Tue, Oct 16, 2018	10.26	10.44	10.12	10.43
1862	NYSE	ACCO	Mon, Oct 15, 2018	10.15	10.31	10.15	10.22
1861	NYSE	ACCO	Fri, Oct 12, 2018	10.53	10.57	10.13	10.20
1860	NYSE	ACCO	Thu, Oct 11, 2018	10.45	10.59	10.34	10.35
1859	NYSE	ACCO	Wed, Oct 10, 2018	10.78	10.84	10.53	10.53
1858	NYSE	ACCO	Tue, Oct 9, 2018	10.87	11.00	10.77	10.78
1857	NYSE	ACCO	Mon, Oct 8, 2018	10.76	10.98	10.70	10.93
1856	NYSE	ACCO	Fri, Oct 5, 2018	10.89	10.89	10.63	10.74
1855	NYSE	ACCO	Thu, Oct 4, 2018	11.11	11.13	10.80	10.85
1854	NYSE	ACCO	Wed, Oct 3, 2018	11.18	11.27	11.00	11.14
1853	NYSE	ACCO	Tue, Oct 2, 2018	11.13	11.23	11.08	11.12
1852	NYSE	ACCO	Mon, Oct 1, 2018	11.30	11.36	11.11	11.14
1851	NYSE	ACCO	Fri, Sep 28, 2018	11.40	11.55	11.15	11.30
1850	NYSE	ACCO	Thu, Sep 27, 2018	11.55	11.60	11.45	11.45
1849	NYSE	ACCO	Wed, Sep 26, 2018	11.65	11.65	11.50	11.50
1848	NYSE	ACCO	Tue, Sep 25, 2018	11.55	11.70	11.55	11.60
1847	NYSE	ACCO	Mon, Sep 24, 2018	11.90	11.90	11.50	11.55
1846	NYSE	ACCO	Fri, Sep 21, 2018	12.00	12.13	11.85	11.95
1845	NYSE	ACCO	Thu, Sep 20, 2018	12.05	12.15	11.98	12.00
1844	NYSE	ACCO	Wed, Sep 19, 2018	12.00	12.15	11.90	12.00
1843	NYSE	ACCO	Tue, Sep 18, 2018	12.00	12.15	11.98	12.00
1842	NYSE	ACCO	Mon, Sep 17, 2018	12.15	12.25	11.95	12.00
1841	NYSE	ACCO	Fri, Sep 14, 2018	12.10	12.40	12.05	12.15
1840	NYSE	ACCO	Thu, Sep 13, 2018	12.15	12.23	12.03	12.15
1839	NYSE	ACCO	Wed, Sep 12, 2018	11.95	12.23	11.95	12.05
1838	NYSE	ACCO	Tue, Sep 11, 2018	12.10	12.23	11.95	11.95
1837	NYSE	ACCO	Mon, Sep 10, 2018	12.05	12.23	12.05	12.10
1836	NYSE	ACCO	Fri, Sep 7, 2018	11.90	12.15	11.85	12.05
1835	NYSE	ACCO	Thu, Sep 6, 2018	12.10	12.33	11.95	12.00
1834	NYSE	ACCO	Wed, Sep 5, 2018	12.15	12.30	12.00	12.05
1833	NYSE	ACCO	Tue, Sep 4, 2018	12.40	12.40	12.05	12.20
1832	NYSE	ACCO	Fri, Aug 31, 2018	12.25	12.40	12.05	12.40
1831	NYSE	ACCO	Thu, Aug 30, 2018	12.30	12.55	12.25	12.30
1830	NYSE	ACCO	Wed, Aug 29, 2018	12.40	12.58	12.40	12.34
1829	NYSE	ACCO	Tue, Aug 28, 2018	12.50	12.60	12.40	12.45
1828	NYSE	ACCO	Mon, Aug 27, 2018	12.50	12.60	12.40	12.50
1827	NYSE	ACCO	Fri, Aug 24, 2018	12.55	12.63	12.43	12.45
1826	NYSE	ACCO	Thu, Aug 23, 2018	12.40	12.63	12.35	12.50
1825	NYSE	ACCO	Wed, Aug 22, 2018	12.35	12.45	12.20	12.40
1824	NYSE	ACCO	Tue, Aug 21, 2018	12.25	12.60	12.25	12.40
1823	NYSE	ACCO	Mon, Aug 20, 2018	12.10	12.35	12.05	12.25
1822	NYSE	ACCO	Fri, Aug 17, 2018	11.85	12.15	11.85	12.05
1821	NYSE	ACCO	Thu, Aug 16, 2018	11.80	12.00	11.75	11.85
1820	NYSE	ACCO	Wed, Aug 15, 2018	12.25	12.35	11.75	11.80
1819	NYSE	ACCO	Tue, Aug 14, 2018	12.35	12.48	12.25	12.25
1818	NYSE	ACCO	Mon, Aug 13, 2018	12.60	12.80	12.20	12.35
1817	NYSE	ACCO	Fri, Aug 10, 2018	12.95	12.95	12.45	12.55
1816	NYSE	ACCO	Thu, Aug 9, 2018	13.00	13.15	12.95	13.00
1815	NYSE	ACCO	Wed, Aug 8, 2018	13.15	13.20	13.00	13.00
1814	NYSE	ACCO	Tue, Aug 7, 2018	13.05	13.35	13.00	13.20
1813	NYSE	ACCO	Mon, Aug 6, 2018	12.70	13.05	12.70	12.95
1812	NYSE	ACCO	Fri, Aug 3, 2018	12.70	13.03	12.65	12.80
1811	NYSE	ACCO	Thu, Aug 2, 2018	12.70	12.88	12.60	12.70
1810	NYSE	ACCO	Wed, Aug 1, 2018	12.70	12.80	12.60	12.70
1809	NYSE	ACCO	Tue, Jul 31, 2018	13.05	13.10	11.95	12.80
1808	NYSE	ACCO	Mon, Jul 30, 2018	13.85	14.00	13.55	13.60
1807	NYSE	ACCO	Fri, Jul 27, 2018	14.05	14.33	13.83	13.90
1806	NYSE	ACCO	Thu, Jul 26, 2018	13.95	14.13	13.93	14.00
1805	NYSE	ACCO	Wed, Jul 25, 2018	13.95	14.05	13.90	13.95
1804	NYSE	ACCO	Tue, Jul 24, 2018	13.90	14.05	13.88	14.00
1803	NYSE	ACCO	Mon, Jul 23, 2018	14.00	14.03	13.75	13.85
1802	NYSE	ACCO	Fri, Jul 20, 2018	14.05	14.18	14.00	14.05
1801	NYSE	ACCO	Thu, Jul 19, 2018	14.25	14.25	14.00	14.05
1800	NYSE	ACCO	Wed, Jul 18, 2018	14.10	14.25	14.00	14.25
1799	NYSE	ACCO	Tue, Jul 17, 2018	14.10	14.25	14.00	14.10
1798	NYSE	ACCO	Mon, Jul 16, 2018	14.45	14.50	14.08	14.10
1797	NYSE	ACCO	Fri, Jul 13, 2018	14.40	14.63	14.40	14.45
1796	NYSE	ACCO	Thu, Jul 12, 2018	14.35	14.55	14.25	14.40
1795	NYSE	ACCO	Wed, Jul 11, 2018	14.00	14.38	14.00	14.30
1794	NYSE	ACCO	Tue, Jul 10, 2018	14.35	14.35	13.98	14.05
1793	NYSE	ACCO	Mon, Jul 9, 2018	14.05	14.38	14.00	14.30
1792	NYSE	ACCO	Fri, Jul 6, 2018	14.35	14.35	14.05	14.05
1791	NYSE	ACCO	Thu, Jul 5, 2018	14.15	14.30	13.90	14.30
1790	NYSE	ACCO	Tue, Jul 3, 2018	14.30	14.30	14.10	14.10
1789	NYSE	ACCO	Mon, Jul 2, 2018	13.80	14.20	13.70	14.20
1788	NYSE	ACCO	Fri, Jun 29, 2018	13.85	14.05	13.75	13.85
1787	NYSE	ACCO	Thu, Jun 28, 2018	13.65	13.83	13.63	13.75
1786	NYSE	ACCO	Wed, Jun 27, 2018	13.80	13.85	13.65	13.70
1785	NYSE	ACCO	Tue, Jun 26, 2018	13.60	13.90	13.40	13.75
1784	NYSE	ACCO	Mon, Jun 25, 2018	13.40	13.60	13.35	13.60
1783	NYSE	ACCO	Fri, Jun 22, 2018	13.40	13.55	13.30	13.50
1782	NYSE	ACCO	Thu, Jun 21, 2018	13.60	13.60	13.30	13.30
1781	NYSE	ACCO	Wed, Jun 20, 2018	13.55	13.63	13.40	13.55
1780	NYSE	ACCO	Tue, Jun 19, 2018	13.15	13.45	13.08	13.45
1779	NYSE	ACCO	Mon, Jun 18, 2018	13.20	13.30	13.15	13.20
1778	NYSE	ACCO	Fri, Jun 15, 2018	13.15	13.30	13.10	13.20
1777	NYSE	ACCO	Thu, Jun 14, 2018	13.20	13.20	13.00	13.20
1776	NYSE	ACCO	Wed, Jun 13, 2018	13.35	13.45	13.10	13.20
1775	NYSE	ACCO	Tue, Jun 12, 2018	13.55	13.60	13.40	13.40
1774	NYSE	ACCO	Mon, Jun 11, 2018	13.50	13.68	13.45	13.55
1773	NYSE	ACCO	Fri, Jun 8, 2018	13.40	13.65	13.40	13.50
1772	NYSE	ACCO	Thu, Jun 7, 2018	13.20	13.45	13.20	13.40
1771	NYSE	ACCO	Wed, Jun 6, 2018	13.10	13.25	13.10	13.15
1770	NYSE	ACCO	Tue, Jun 5, 2018	13.10	13.28	13.05	13.15
1769	NYSE	ACCO	Mon, Jun 4, 2018	13.00	13.15	12.90	13.05
1768	NYSE	ACCO	Fri, Jun 1, 2018	13.00	13.10	12.86	13.00
1767	NYSE	ACCO	Thu, May 31, 2018	13.20	13.25	12.90	12.90
1766	NYSE	ACCO	Wed, May 30, 2018	13.10	13.40	13.00	13.14
1765	NYSE	ACCO	Tue, May 29, 2018	12.80	13.05	12.75	13.00
1764	NYSE	ACCO	Fri, May 25, 2018	12.90	13.08	12.85	12.90
1763	NYSE	ACCO	Thu, May 24, 2018	12.80	12.95	12.68	12.90
1762	NYSE	ACCO	Wed, May 23, 2018	12.60	12.88	12.55	12.85
1761	NYSE	ACCO	Tue, May 22, 2018	12.75	12.95	12.65	12.65
1760	NYSE	ACCO	Mon, May 21, 2018	12.50	12.75	12.45	12.75
1759	NYSE	ACCO	Fri, May 18, 2018	12.60	12.60	12.38	12.50
1758	NYSE	ACCO	Thu, May 17, 2018	12.35	12.70	12.30	12.55
1757	NYSE	ACCO	Wed, May 16, 2018	12.00	12.40	11.95	12.35
1756	NYSE	ACCO	Tue, May 15, 2018	11.70	12.05	11.66	11.95
1755	NYSE	ACCO	Mon, May 14, 2018	12.00	12.00	11.75	11.80
1754	NYSE	ACCO	Fri, May 11, 2018	11.85	12.00	11.85	11.95
1753	NYSE	ACCO	Thu, May 10, 2018	11.95	12.00	11.85	11.85
1752	NYSE	ACCO	Wed, May 9, 2018	11.90	11.95	11.75	11.90
1751	NYSE	ACCO	Tue, May 8, 2018	11.65	11.95	11.55	11.90
1750	NYSE	ACCO	Mon, May 7, 2018	11.95	12.10	11.60	11.65
1749	NYSE	ACCO	Fri, May 4, 2018	11.80	12.05	11.75	11.80
1748	NYSE	ACCO	Thu, May 3, 2018	11.95	12.10	11.85	11.90
1747	NYSE	ACCO	Wed, May 2, 2018	11.60	12.00	11.55	11.85
1746	NYSE	ACCO	Tue, May 1, 2018	12.30	12.30	11.25	11.60
1745	NYSE	ACCO	Mon, Apr 30, 2018	12.35	12.48	12.05	12.05
1744	NYSE	ACCO	Fri, Apr 27, 2018	12.50	12.55	12.30	12.40
1743	NYSE	ACCO	Thu, Apr 26, 2018	12.65	12.70	12.45	12.50
1742	NYSE	ACCO	Wed, Apr 25, 2018	12.75	12.85	12.63	12.65
1741	NYSE	ACCO	Tue, Apr 24, 2018	12.90	13.00	12.65	12.75
1740	NYSE	ACCO	Mon, Apr 23, 2018	12.80	13.00	12.75	12.80
1739	NYSE	ACCO	Fri, Apr 20, 2018	13.05	13.13	12.68	12.80
1738	NYSE	ACCO	Thu, Apr 19, 2018	13.30	13.30	12.98	13.10
1737	NYSE	ACCO	Wed, Apr 18, 2018	13.45	13.53	13.20	13.25
1736	NYSE	ACCO	Tue, Apr 17, 2018	13.25	13.40	13.13	13.40
1735	NYSE	ACCO	Mon, Apr 16, 2018	12.95	13.20	12.90	13.15
1734	NYSE	ACCO	Fri, Apr 13, 2018	13.15	13.15	12.90	12.90
1733	NYSE	ACCO	Thu, Apr 12, 2018	13.05	13.20	13.00	13.00
1732	NYSE	ACCO	Wed, Apr 11, 2018	12.90	13.10	12.85	13.05
1731	NYSE	ACCO	Tue, Apr 10, 2018	12.75	13.00	12.65	12.90
1730	NYSE	ACCO	Mon, Apr 9, 2018	13.00	13.00	12.50	12.60
1729	NYSE	ACCO	Fri, Apr 6, 2018	12.90	13.13	12.75	12.85
1728	NYSE	ACCO	Thu, Apr 5, 2018	12.95	13.15	12.85	13.05
1727	NYSE	ACCO	Wed, Apr 4, 2018	12.40	13.00	12.40	12.90
1726	NYSE	ACCO	Tue, Apr 3, 2018	12.50	12.70	12.43	12.60
1725	NYSE	ACCO	Mon, Apr 2, 2018	12.50	12.60	12.33	12.35
1724	NYSE	ACCO	Thu, Mar 29, 2018	12.55	12.75	12.45	12.55
1723	NYSE	ACCO	Wed, Mar 28, 2018	12.25	12.53	12.20	12.45
1722	NYSE	ACCO	Tue, Mar 27, 2018	12.45	12.55	12.18	12.20
1721	NYSE	ACCO	Mon, Mar 26, 2018	12.30	12.53	12.20	12.45
1720	NYSE	ACCO	Fri, Mar 23, 2018	12.60	12.60	12.10	12.10
1719	NYSE	ACCO	Thu, Mar 22, 2018	12.75	12.80	12.45	12.45
1718	NYSE	ACCO	Wed, Mar 21, 2018	13.15	13.20	12.80	12.80
1717	NYSE	ACCO	Tue, Mar 20, 2018	13.20	13.25	13.00	13.15
1716	NYSE	ACCO	Mon, Mar 19, 2018	13.30	13.33	13.08	13.25
1715	NYSE	ACCO	Fri, Mar 16, 2018	13.15	13.38	13.15	13.30
1714	NYSE	ACCO	Thu, Mar 15, 2018	13.15	13.23	13.05	13.20
1713	NYSE	ACCO	Wed, Mar 14, 2018	13.25	13.25	13.05	13.20
1712	NYSE	ACCO	Tue, Mar 13, 2018	13.20	13.30	13.05	13.10
1711	NYSE	ACCO	Mon, Mar 12, 2018	13.00	13.35	13.00	13.15
1710	NYSE	ACCO	Fri, Mar 9, 2018	12.70	13.15	12.70	12.90
1709	NYSE	ACCO	Thu, Mar 8, 2018	13.05	13.20	12.88	13.05
1708	NYSE	ACCO	Wed, Mar 7, 2018	12.60	13.08	12.55	12.95
1707	NYSE	ACCO	Tue, Mar 6, 2018	12.70	12.80	12.35	12.75
1706	NYSE	ACCO	Mon, Mar 5, 2018	12.55	12.85	12.45	12.65
1705	NYSE	ACCO	Fri, Mar 2, 2018	12.30	12.85	12.30	12.70
1704	NYSE	ACCO	Thu, Mar 1, 2018	12.60	12.83	12.35	12.40
1703	NYSE	ACCO	Wed, Feb 28, 2018	13.15	13.18	12.60	12.65
1702	NYSE	ACCO	Tue, Feb 27, 2018	13.35	13.60	13.08	13.04
1701	NYSE	ACCO	Mon, Feb 26, 2018	13.50	13.60	13.20	13.45
1700	NYSE	ACCO	Fri, Feb 23, 2018	13.30	13.60	13.25	13.45
1699	NYSE	ACCO	Thu, Feb 22, 2018	13.35	13.85	13.20	13.20
1698	NYSE	ACCO	Wed, Feb 21, 2018	13.30	13.65	13.30	13.35
1697	NYSE	ACCO	Tue, Feb 20, 2018	13.60	13.85	13.35	13.35
1696	NYSE	ACCO	Fri, Feb 16, 2018	13.70	13.98	13.50	13.65
1695	NYSE	ACCO	Thu, Feb 15, 2018	13.15	13.93	12.91	13.75
1694	NYSE	ACCO	Wed, Feb 14, 2018	12.85	13.45	12.75	12.95
1693	NYSE	ACCO	Tue, Feb 13, 2018	11.00	11.25	11.00	11.15
1692	NYSE	ACCO	Mon, Feb 12, 2018	11.20	11.35	11.10	11.15
1691	NYSE	ACCO	Fri, Feb 9, 2018	11.35	11.40	11.05	11.15
1690	NYSE	ACCO	Thu, Feb 8, 2018	11.45	11.45	11.20	11.25
1689	NYSE	ACCO	Wed, Feb 7, 2018	11.40	11.55	11.30	11.40
1688	NYSE	ACCO	Tue, Feb 6, 2018	10.95	11.55	10.90	11.40
1687	NYSE	ACCO	Mon, Feb 5, 2018	11.40	11.68	11.20	11.20
1686	NYSE	ACCO	Fri, Feb 2, 2018	11.80	11.80	11.50	11.50
1685	NYSE	ACCO	Thu, Feb 1, 2018	11.75	11.98	11.60	11.90
1684	NYSE	ACCO	Wed, Jan 31, 2018	12.00	12.03	11.78	11.85
1683	NYSE	ACCO	Tue, Jan 30, 2018	11.95	12.15	11.90	11.90
1682	NYSE	ACCO	Mon, Jan 29, 2018	12.25	12.33	12.05	12.05
1681	NYSE	ACCO	Fri, Jan 26, 2018	12.30	12.43	12.10	12.35
1680	NYSE	ACCO	Thu, Jan 25, 2018	12.20	12.20	11.70	12.20
1679	NYSE	ACCO	Wed, Jan 24, 2018	12.75	12.75	12.10	12.10
1678	NYSE	ACCO	Tue, Jan 23, 2018	12.80	12.85	12.50	12.70
1677	NYSE	ACCO	Mon, Jan 22, 2018	12.80	12.80	12.55	12.70
1676	NYSE	ACCO	Fri, Jan 19, 2018	12.55	12.93	12.50	12.80
1675	NYSE	ACCO	Thu, Jan 18, 2018	12.80	12.80	12.50	12.60
1674	NYSE	ACCO	Wed, Jan 17, 2018	12.80	12.80	12.48	12.80
1673	NYSE	ACCO	Tue, Jan 16, 2018	12.90	13.15	12.55	12.70
1672	NYSE	ACCO	Fri, Jan 12, 2018	12.70	13.05	12.60	12.80
1671	NYSE	ACCO	Thu, Jan 11, 2018	12.05	12.68	12.05	12.65
1670	NYSE	ACCO	Wed, Jan 10, 2018	12.20	12.25	12.05	12.10
1669	NYSE	ACCO	Tue, Jan 9, 2018	12.35	12.45	12.15	12.15
1668	NYSE	ACCO	Mon, Jan 8, 2018	12.35	12.40	12.23	12.40
1667	NYSE	ACCO	Fri, Jan 5, 2018	12.30	12.40	12.13	12.35
1666	NYSE	ACCO	Thu, Jan 4, 2018	12.25	12.35	12.15	12.30
1665	NYSE	ACCO	Wed, Jan 3, 2018	12.45	12.45	12.10	12.15
1664	NYSE	ACCO	Tue, Jan 2, 2018	12.25	12.55	12.15	12.50
1663	NYSE	ACCO	Fri, Dec 29, 2017	12.70	12.75	12.20	12.20
1662	NYSE	ACCO	Thu, Dec 28, 2017	12.75	12.80	12.65	12.75
1661	NYSE	ACCO	Wed, Dec 27, 2017	12.75	12.85	12.73	12.75
1660	NYSE	ACCO	Tue, Dec 26, 2017	12.60	12.85	12.60	12.75
1659	NYSE	ACCO	Fri, Dec 22, 2017	12.60	12.65	12.50	12.60
1658	NYSE	ACCO	Thu, Dec 21, 2017	12.65	12.80	12.60	12.60
1657	NYSE	ACCO	Wed, Dec 20, 2017	12.60	12.85	12.58	12.65
1656	NYSE	ACCO	Tue, Dec 19, 2017	12.70	12.80	12.55	12.55
1655	NYSE	ACCO	Mon, Dec 18, 2017	12.55	12.85	12.45	12.75
1654	NYSE	ACCO	Fri, Dec 15, 2017	12.40	12.60	12.36	12.45
1653	NYSE	ACCO	Thu, Dec 14, 2017	12.75	12.75	12.35	12.35
1652	NYSE	ACCO	Wed, Dec 13, 2017	12.45	12.80	12.43	12.65
1651	NYSE	ACCO	Tue, Dec 12, 2017	12.35	12.55	12.35	12.45
1650	NYSE	ACCO	Mon, Dec 11, 2017	12.70	12.70	12.43	12.45
1649	NYSE	ACCO	Fri, Dec 8, 2017	12.95	12.95	12.55	12.60
1648	NYSE	ACCO	Thu, Dec 7, 2017	13.20	13.23	12.95	12.95
1647	NYSE	ACCO	Wed, Dec 6, 2017	13.10	13.25	13.10	12.95
1646	NYSE	ACCO	Tue, Dec 5, 2017	13.30	13.35	13.10	13.10
1645	NYSE	ACCO	Mon, Dec 4, 2017	13.35	13.55	13.23	13.30
1644	NYSE	ACCO	Fri, Dec 1, 2017	13.20	13.25	12.80	13.15
1643	NYSE	ACCO	Thu, Nov 30, 2017	13.50	13.55	13.15	13.15
1642	NYSE	ACCO	Wed, Nov 29, 2017	13.30	13.60	13.30	13.40
1641	NYSE	ACCO	Tue, Nov 28, 2017	13.15	13.30	13.05	13.25
1640	NYSE	ACCO	Mon, Nov 27, 2017	13.00	13.25	13.00	13.15
1639	NYSE	ACCO	Fri, Nov 24, 2017	13.00	13.15	12.95	13.10
1638	NYSE	ACCO	Wed, Nov 22, 2017	13.45	13.50	13.00	13.05
1637	NYSE	ACCO	Tue, Nov 21, 2017	13.70	13.75	13.40	13.50
1636	NYSE	ACCO	Mon, Nov 20, 2017	13.40	13.60	13.35	13.60
1635	NYSE	ACCO	Fri, Nov 17, 2017	13.10	13.40	13.10	13.40
1634	NYSE	ACCO	Thu, Nov 16, 2017	13.00	13.35	13.00	13.20
1633	NYSE	ACCO	Wed, Nov 15, 2017	12.80	13.05	12.71	13.00
1632	NYSE	ACCO	Tue, Nov 14, 2017	12.75	13.00	12.65	12.95
1631	NYSE	ACCO	Mon, Nov 13, 2017	12.80	12.90	12.70	12.75
1630	NYSE	ACCO	Fri, Nov 10, 2017	12.75	13.05	12.75	12.85
1629	NYSE	ACCO	Thu, Nov 9, 2017	12.80	13.05	12.68	12.75
1628	NYSE	ACCO	Wed, Nov 8, 2017	12.80	12.90	12.65	12.80
1627	NYSE	ACCO	Tue, Nov 7, 2017	13.10	13.10	12.80	12.85
1626	NYSE	ACCO	Mon, Nov 6, 2017	12.90	13.13	12.76	13.05
1625	NYSE	ACCO	Fri, Nov 3, 2017	12.80	13.00	12.75	12.85
1624	NYSE	ACCO	Thu, Nov 2, 2017	12.60	12.90	12.55	12.80
1623	NYSE	ACCO	Wed, Nov 1, 2017	13.10	13.25	12.70	12.70
1622	NYSE	ACCO	Tue, Oct 31, 2017	12.90	13.35	12.80	13.05
1621	NYSE	ACCO	Mon, Oct 30, 2017	13.45	13.63	12.73	12.95
1620	NYSE	ACCO	Fri, Oct 27, 2017	12.95	13.15	12.73	13.05
1619	NYSE	ACCO	Thu, Oct 26, 2017	13.00	13.05	12.85	13.00
1618	NYSE	ACCO	Wed, Oct 25, 2017	12.70	13.00	12.65	12.95
1617	NYSE	ACCO	Tue, Oct 24, 2017	12.65	12.85	12.63	12.75
1616	NYSE	ACCO	Mon, Oct 23, 2017	12.90	12.90	12.60	12.65
1615	NYSE	ACCO	Fri, Oct 20, 2017	12.85	12.95	12.75	12.85
1614	NYSE	ACCO	Thu, Oct 19, 2017	12.85	12.85	12.65	12.75
1613	NYSE	ACCO	Wed, Oct 18, 2017	12.90	13.00	12.65	12.90
1612	NYSE	ACCO	Tue, Oct 17, 2017	13.00	13.05	12.60	12.85
1611	NYSE	ACCO	Mon, Oct 16, 2017	13.10	13.15	12.90	13.00
1610	NYSE	ACCO	Fri, Oct 13, 2017	12.95	13.28	12.75	13.15
1609	NYSE	ACCO	Thu, Oct 12, 2017	12.70	13.00	12.55	12.90
1608	NYSE	ACCO	Wed, Oct 11, 2017	12.65	12.85	12.55	12.70
1607	NYSE	ACCO	Tue, Oct 10, 2017	12.45	12.65	12.35	12.60
1606	NYSE	ACCO	Mon, Oct 9, 2017	12.65	12.73	12.28	12.30
1605	NYSE	ACCO	Fri, Oct 6, 2017	12.50	12.65	12.45	12.65
1604	NYSE	ACCO	Thu, Oct 5, 2017	12.65	12.75	12.55	12.60
1603	NYSE	ACCO	Wed, Oct 4, 2017	12.60	12.75	12.55	12.60
1602	NYSE	ACCO	Tue, Oct 3, 2017	12.50	12.70	12.43	12.70
1601	NYSE	ACCO	Mon, Oct 2, 2017	11.95	12.55	11.90	12.50
1600	NYSE	ACCO	Fri, Sep 29, 2017	12.10	12.20	11.90	11.90
1599	NYSE	ACCO	Thu, Sep 28, 2017	12.20	12.35	12.03	12.15
1598	NYSE	ACCO	Wed, Sep 27, 2017	11.90	12.28	11.80	12.25
1597	NYSE	ACCO	Tue, Sep 26, 2017	11.65	12.00	11.65	11.85
1596	NYSE	ACCO	Mon, Sep 25, 2017	11.55	11.78	11.55	11.65
1595	NYSE	ACCO	Fri, Sep 22, 2017	11.50	11.65	11.48	11.60
1594	NYSE	ACCO	Thu, Sep 21, 2017	11.60	11.70	11.43	11.50
1593	NYSE	ACCO	Wed, Sep 20, 2017	11.75	11.88	11.65	11.65
1592	NYSE	ACCO	Tue, Sep 19, 2017	11.70	11.80	11.68	11.75
1591	NYSE	ACCO	Mon, Sep 18, 2017	11.35	11.80	11.35	11.75
1590	NYSE	ACCO	Fri, Sep 15, 2017	11.25	11.40	11.20	11.35
1589	NYSE	ACCO	Thu, Sep 14, 2017	11.15	11.40	11.15	11.25
1588	NYSE	ACCO	Wed, Sep 13, 2017	11.15	11.28	11.15	11.15
1587	NYSE	ACCO	Tue, Sep 12, 2017	11.05	11.35	11.00	11.20
1586	NYSE	ACCO	Mon, Sep 11, 2017	10.85	11.05	10.78	11.00
1585	NYSE	ACCO	Fri, Sep 8, 2017	10.90	10.95	10.68	10.75
1584	NYSE	ACCO	Thu, Sep 7, 2017	10.95	11.05	10.80	10.95
1583	NYSE	ACCO	Wed, Sep 6, 2017	10.95	11.10	10.85	11.00
1582	NYSE	ACCO	Tue, Sep 5, 2017	11.05	11.15	10.85	10.95
1581	NYSE	ACCO	Fri, Sep 1, 2017	11.05	11.20	11.03	11.10
1580	NYSE	ACCO	Thu, Aug 31, 2017	10.95	11.18	10.95	10.95
1579	NYSE	ACCO	Wed, Aug 30, 2017	10.85	11.03	10.85	10.90
1578	NYSE	ACCO	Tue, Aug 29, 2017	10.70	11.10	10.70	10.90
1577	NYSE	ACCO	Mon, Aug 28, 2017	10.90	11.00	10.80	10.85
1576	NYSE	ACCO	Fri, Aug 25, 2017	10.85	11.05	10.80	10.90
1575	NYSE	ACCO	Thu, Aug 24, 2017	10.95	11.08	10.85	10.85
1574	NYSE	ACCO	Wed, Aug 23, 2017	10.90	11.13	10.85	10.85
1573	NYSE	ACCO	Tue, Aug 22, 2017	10.90	11.00	10.80	10.90
1572	NYSE	ACCO	Mon, Aug 21, 2017	10.80	11.00	10.70	10.90
1571	NYSE	ACCO	Fri, Aug 18, 2017	10.65	11.00	10.65	10.75
1570	NYSE	ACCO	Thu, Aug 17, 2017	10.95	11.15	10.75	10.75
1569	NYSE	ACCO	Wed, Aug 16, 2017	11.00	11.20	10.90	10.95
1568	NYSE	ACCO	Tue, Aug 15, 2017	11.15	11.18	10.85	10.95
1567	NYSE	ACCO	Mon, Aug 14, 2017	10.90	11.30	10.90	11.20
1566	NYSE	ACCO	Fri, Aug 11, 2017	10.80	11.15	10.80	10.90
1565	NYSE	ACCO	Thu, Aug 10, 2017	10.90	11.05	10.80	10.90
1564	NYSE	ACCO	Wed, Aug 9, 2017	11.05	11.20	10.90	10.90
1563	NYSE	ACCO	Tue, Aug 8, 2017	11.20	11.33	11.10	11.15
1562	NYSE	ACCO	Mon, Aug 7, 2017	10.90	11.33	10.90	11.20
1561	NYSE	ACCO	Fri, Aug 4, 2017	10.75	11.03	10.75	10.90
1560	NYSE	ACCO	Thu, Aug 3, 2017	10.60	10.90	10.60	10.75
1559	NYSE	ACCO	Wed, Aug 2, 2017	11.40	11.40	10.35	10.55
1558	NYSE	ACCO	Tue, Aug 1, 2017	11.80	11.90	11.20	11.35
1557	NYSE	ACCO	Mon, Jul 31, 2017	11.85	11.90	11.65	11.65
1556	NYSE	ACCO	Fri, Jul 28, 2017	11.80	11.95	11.70	11.85
1555	NYSE	ACCO	Thu, Jul 27, 2017	12.00	12.10	11.80	11.80
1554	NYSE	ACCO	Wed, Jul 26, 2017	12.05	12.20	11.95	12.00
1553	NYSE	ACCO	Tue, Jul 25, 2017	11.85	12.20	11.85	12.00
1552	NYSE	ACCO	Mon, Jul 24, 2017	11.90	11.90	11.75	11.85
1551	NYSE	ACCO	Fri, Jul 21, 2017	12.15	12.15	11.85	11.90
1550	NYSE	ACCO	Thu, Jul 20, 2017	12.00	12.10	11.95	12.05
1549	NYSE	ACCO	Wed, Jul 19, 2017	12.00	12.15	11.96	12.00
1548	NYSE	ACCO	Tue, Jul 18, 2017	11.90	12.05	11.80	11.95
1547	NYSE	ACCO	Mon, Jul 17, 2017	11.85	12.10	11.85	12.00
1546	NYSE	ACCO	Fri, Jul 14, 2017	11.90	11.98	11.80	11.80
1545	NYSE	ACCO	Thu, Jul 13, 2017	11.90	12.00	11.80	12.00
1544	NYSE	ACCO	Wed, Jul 12, 2017	11.95	12.10	11.80	11.90
1543	NYSE	ACCO	Tue, Jul 11, 2017	11.90	12.03	11.75	11.85
1542	NYSE	ACCO	Mon, Jul 10, 2017	11.95	11.98	11.75	11.90
1541	NYSE	ACCO	Fri, Jul 7, 2017	11.65	12.08	11.55	12.00
1540	NYSE	ACCO	Thu, Jul 6, 2017	11.60	11.75	11.50	11.65
1539	NYSE	ACCO	Wed, Jul 5, 2017	11.60	11.70	11.53	11.70
1538	NYSE	ACCO	Mon, Jul 3, 2017	11.60	11.70	11.55	11.65
1537	NYSE	ACCO	Fri, Jun 30, 2017	11.45	11.75	11.45	11.65
1536	NYSE	ACCO	Thu, Jun 29, 2017	11.70	11.70	11.45	11.45
1535	NYSE	ACCO	Wed, Jun 28, 2017	11.55	11.75	11.48	11.70
1534	NYSE	ACCO	Tue, Jun 27, 2017	11.45	11.58	11.25	11.45
1533	NYSE	ACCO	Mon, Jun 26, 2017	11.40	11.55	11.25	11.45
1532	NYSE	ACCO	Fri, Jun 23, 2017	11.20	11.45	11.15	11.35
1531	NYSE	ACCO	Thu, Jun 22, 2017	11.15	11.35	11.15	11.20
1530	NYSE	ACCO	Wed, Jun 21, 2017	11.30	11.40	11.15	11.20
1529	NYSE	ACCO	Tue, Jun 20, 2017	11.45	11.48	11.20	11.20
1528	NYSE	ACCO	Mon, Jun 19, 2017	11.45	11.60	11.20	11.60
1527	NYSE	ACCO	Fri, Jun 16, 2017	11.30	11.45	11.20	11.35
1526	NYSE	ACCO	Thu, Jun 15, 2017	11.45	11.65	11.35	11.60
1525	NYSE	ACCO	Wed, Jun 14, 2017	11.65	11.70	11.48	11.55
1524	NYSE	ACCO	Tue, Jun 13, 2017	11.70	11.75	11.40	11.65
1523	NYSE	ACCO	Mon, Jun 12, 2017	11.50	11.85	11.50	11.75
1522	NYSE	ACCO	Fri, Jun 9, 2017	11.80	11.83	11.60	11.65
1521	NYSE	ACCO	Thu, Jun 8, 2017	11.20	11.83	11.18	11.80
1520	NYSE	ACCO	Wed, Jun 7, 2017	11.40	11.45	11.20	11.25
1519	NYSE	ACCO	Tue, Jun 6, 2017	11.35	11.55	11.25	11.40
1518	NYSE	ACCO	Mon, Jun 5, 2017	11.75	11.75	11.35	11.35
1517	NYSE	ACCO	Fri, Jun 2, 2017	11.75	11.93	11.65	11.75
1516	NYSE	ACCO	Thu, Jun 1, 2017	11.35	11.75	11.30	11.75
1515	NYSE	ACCO	Wed, May 31, 2017	11.25	11.50	11.15	11.35
1514	NYSE	ACCO	Tue, May 30, 2017	11.20	11.43	11.20	11.25
1513	NYSE	ACCO	Fri, May 26, 2017	11.20	11.33	11.06	11.25
1512	NYSE	ACCO	Thu, May 25, 2017	11.35	11.45	11.20	11.25
1511	NYSE	ACCO	Wed, May 24, 2017	11.25	11.40	11.18	11.35
1510	NYSE	ACCO	Tue, May 23, 2017	11.30	11.40	11.15	11.25
1509	NYSE	ACCO	Mon, May 22, 2017	11.40	11.55	11.23	11.25
1508	NYSE	ACCO	Fri, May 19, 2017	11.55	11.65	11.28	11.45
1507	NYSE	ACCO	Thu, May 18, 2017	11.60	11.65	11.45	11.60
1506	NYSE	ACCO	Wed, May 17, 2017	11.90	11.90	11.60	11.60
1505	NYSE	ACCO	Tue, May 16, 2017	12.20	12.25	11.94	12.00
1504	NYSE	ACCO	Mon, May 15, 2017	12.25	12.35	12.10	12.20
1503	NYSE	ACCO	Fri, May 12, 2017	12.35	12.40	12.15	12.25
1502	NYSE	ACCO	Thu, May 11, 2017	12.65	12.70	12.40	12.45
1501	NYSE	ACCO	Wed, May 10, 2017	12.40	12.65	12.30	12.65
1500	NYSE	ACCO	Tue, May 9, 2017	12.55	12.55	12.30	12.45
1499	NYSE	ACCO	Mon, May 8, 2017	13.10	13.15	12.55	12.55
1498	NYSE	ACCO	Fri, May 5, 2017	13.50	13.65	13.00	13.10
1497	NYSE	ACCO	Thu, May 4, 2017	13.80	13.83	13.05	13.45
1496	NYSE	ACCO	Wed, May 3, 2017	14.55	14.75	13.70	13.85
1495	NYSE	ACCO	Tue, May 2, 2017	14.20	14.35	14.05	14.20
1494	NYSE	ACCO	Mon, May 1, 2017	14.35	14.40	14.10	14.20
1493	NYSE	ACCO	Fri, Apr 28, 2017	14.70	14.70	14.20	14.25
1492	NYSE	ACCO	Thu, Apr 27, 2017	14.60	14.70	14.35	14.70
1491	NYSE	ACCO	Wed, Apr 26, 2017	14.25	14.70	14.23	14.50
1490	NYSE	ACCO	Tue, Apr 25, 2017	14.25	14.40	14.15	14.30
1489	NYSE	ACCO	Mon, Apr 24, 2017	14.05	14.20	13.95	14.10
1488	NYSE	ACCO	Fri, Apr 21, 2017	13.95	14.00	13.70	13.75
1487	NYSE	ACCO	Thu, Apr 20, 2017	13.70	14.05	13.65	14.00
1486	NYSE	ACCO	Wed, Apr 19, 2017	13.65	13.90	13.55	13.60
1485	NYSE	ACCO	Tue, Apr 18, 2017	13.50	13.73	13.50	13.55
1484	NYSE	ACCO	Mon, Apr 17, 2017	13.45	13.60	13.30	13.55
1483	NYSE	ACCO	Thu, Apr 13, 2017	13.50	13.60	13.25	13.45
1482	NYSE	ACCO	Wed, Apr 12, 2017	13.65	13.65	13.30	13.50
1481	NYSE	ACCO	Tue, Apr 11, 2017	13.45	13.75	13.45	13.60
1480	NYSE	ACCO	Mon, Apr 10, 2017	13.55	13.70	13.50	13.55
1479	NYSE	ACCO	Fri, Apr 7, 2017	13.45	13.65	13.38	13.55
1478	NYSE	ACCO	Thu, Apr 6, 2017	13.50	13.60	13.28	13.55
1477	NYSE	ACCO	Wed, Apr 5, 2017	13.70	13.70	13.23	13.50
1476	NYSE	ACCO	Tue, Apr 4, 2017	13.00	13.65	12.95	13.60
1475	NYSE	ACCO	Mon, Apr 3, 2017	13.20	13.20	12.75	13.00
1474	NYSE	ACCO	Fri, Mar 31, 2017	12.95	13.20	12.90	13.15
1473	NYSE	ACCO	Thu, Mar 30, 2017	12.90	13.00	12.75	12.90
1472	NYSE	ACCO	Wed, Mar 29, 2017	12.85	13.05	12.79	12.95
1471	NYSE	ACCO	Tue, Mar 28, 2017	12.85	13.00	12.70	12.90
1470	NYSE	ACCO	Mon, Mar 27, 2017	12.85	13.00	12.60	12.95
1469	NYSE	ACCO	Fri, Mar 24, 2017	13.15	13.28	12.83	13.00
1468	NYSE	ACCO	Thu, Mar 23, 2017	12.75	13.23	12.65	13.10
1467	NYSE	ACCO	Wed, Mar 22, 2017	13.30	13.40	12.75	12.80
1466	NYSE	ACCO	Tue, Mar 21, 2017	13.65	13.75	13.25	13.25
1465	NYSE	ACCO	Mon, Mar 20, 2017	13.30	13.65	13.00	13.50
1464	NYSE	ACCO	Fri, Mar 17, 2017	13.25	13.45	13.15	13.35
1463	NYSE	ACCO	Thu, Mar 16, 2017	13.20	13.25	13.10	13.20
1462	NYSE	ACCO	Wed, Mar 15, 2017	12.90	13.20	12.80	13.20
1461	NYSE	ACCO	Tue, Mar 14, 2017	12.90	13.00	12.65	12.90
1460	NYSE	ACCO	Mon, Mar 13, 2017	12.90	13.00	12.71	12.95
1459	NYSE	ACCO	Fri, Mar 10, 2017	12.40	12.93	12.40	12.85
1458	NYSE	ACCO	Thu, Mar 9, 2017	12.50	12.65	12.20	12.25
1457	NYSE	ACCO	Wed, Mar 8, 2017	12.85	12.95	12.55	12.55
1456	NYSE	ACCO	Tue, Mar 7, 2017	13.05	13.18	12.85	12.85
1455	NYSE	ACCO	Mon, Mar 6, 2017	13.20	13.30	13.00	13.10
1454	NYSE	ACCO	Fri, Mar 3, 2017	13.75	13.85	13.25	13.30
1453	NYSE	ACCO	Thu, Mar 2, 2017	13.85	13.95	13.40	13.75
1452	NYSE	ACCO	Wed, Mar 1, 2017	13.65	13.99	13.55	13.90
1451	NYSE	ACCO	Tue, Feb 28, 2017	13.90	13.95	13.40	13.40
1450	NYSE	ACCO	Mon, Feb 27, 2017	14.20	14.45	13.80	13.90
1449	NYSE	ACCO	Fri, Feb 24, 2017	13.85	14.25	13.80	14.10
1448	NYSE	ACCO	Thu, Feb 23, 2017	14.30	14.40	13.95	14.05
1447	NYSE	ACCO	Wed, Feb 22, 2017	13.50	14.20	13.45	14.15
1446	NYSE	ACCO	Tue, Feb 21, 2017	12.70	13.08	12.65	12.90
1445	NYSE	ACCO	Fri, Feb 17, 2017	12.75	12.90	12.58	12.70
1444	NYSE	ACCO	Thu, Feb 16, 2017	13.00	13.10	12.68	12.75
1443	NYSE	ACCO	Wed, Feb 15, 2017	12.95	13.15	12.65	13.00
1442	NYSE	ACCO	Tue, Feb 14, 2017	12.80	13.33	12.70	13.05
1441	NYSE	ACCO	Mon, Feb 13, 2017	13.10	13.25	12.80	12.90
1440	NYSE	ACCO	Fri, Feb 10, 2017	12.95	13.05	12.75	13.05
1439	NYSE	ACCO	Thu, Feb 9, 2017	12.65	13.10	12.61	12.85
1438	NYSE	ACCO	Wed, Feb 8, 2017	12.65	12.75	12.48	12.70
1437	NYSE	ACCO	Tue, Feb 7, 2017	12.60	12.75	12.50	12.75
1436	NYSE	ACCO	Mon, Feb 6, 2017	12.80	12.90	12.55	12.55
1435	NYSE	ACCO	Fri, Feb 3, 2017	12.85	12.95	12.70	12.85
1434	NYSE	ACCO	Thu, Feb 2, 2017	12.80	12.85	12.60	12.65
1433	NYSE	ACCO	Wed, Feb 1, 2017	12.85	13.05	12.58	12.80
1432	NYSE	ACCO	Tue, Jan 31, 2017	12.85	12.88	12.58	12.75
1431	NYSE	ACCO	Mon, Jan 30, 2017	12.85	13.00	12.50	12.90
1430	NYSE	ACCO	Fri, Jan 27, 2017	13.20	13.20	12.85	12.90
1429	NYSE	ACCO	Thu, Jan 26, 2017	13.10	13.30	12.85	13.20
1428	NYSE	ACCO	Wed, Jan 25, 2017	12.85	13.25	12.70	13.20
1427	NYSE	ACCO	Tue, Jan 24, 2017	12.40	12.75	12.35	12.75
1426	NYSE	ACCO	Mon, Jan 23, 2017	12.20	12.35	12.10	12.30
1425	NYSE	ACCO	Fri, Jan 20, 2017	12.25	12.40	12.00	12.15
1424	NYSE	ACCO	Thu, Jan 19, 2017	12.50	12.50	12.18	12.25
1423	NYSE	ACCO	Wed, Jan 18, 2017	12.45	12.55	12.35	12.50
1422	NYSE	ACCO	Tue, Jan 17, 2017	12.60	12.70	12.45	12.45
1421	NYSE	ACCO	Fri, Jan 13, 2017	12.65	12.85	12.50	12.70
1420	NYSE	ACCO	Thu, Jan 12, 2017	12.70	12.75	12.40	12.50
1419	NYSE	ACCO	Wed, Jan 11, 2017	12.95	13.00	12.70	12.80
1418	NYSE	ACCO	Tue, Jan 10, 2017	12.80	13.00	12.65	13.00
1417	NYSE	ACCO	Mon, Jan 9, 2017	13.15	13.20	12.65	12.75
1416	NYSE	ACCO	Fri, Jan 6, 2017	13.25	13.30	13.00	13.15
1415	NYSE	ACCO	Thu, Jan 5, 2017	13.45	13.50	13.25	13.30
1414	NYSE	ACCO	Wed, Jan 4, 2017	13.25	13.55	13.20	13.50
1413	NYSE	ACCO	Tue, Jan 3, 2017	13.30	13.45	13.05	13.20
1412	NYSE	ACCO	Fri, Dec 30, 2016	13.25	13.30	13.00	13.05
1411	NYSE	ACCO	Thu, Dec 29, 2016	13.30	13.38	13.20	13.25
1410	NYSE	ACCO	Wed, Dec 28, 2016	13.55	13.55	13.15	13.25
1409	NYSE	ACCO	Tue, Dec 27, 2016	13.35	13.53	13.25	13.50
1408	NYSE	ACCO	Fri, Dec 23, 2016	13.65	13.75	13.40	13.40
1407	NYSE	ACCO	Thu, Dec 22, 2016	13.70	13.90	13.45	13.65
1406	NYSE	ACCO	Wed, Dec 21, 2016	13.55	13.80	13.45	13.70
1405	NYSE	ACCO	Tue, Dec 20, 2016	13.70	13.78	13.45	13.60
1404	NYSE	ACCO	Mon, Dec 19, 2016	13.50	13.70	13.30	13.55
1403	NYSE	ACCO	Fri, Dec 16, 2016	13.70	14.00	13.38	13.70
1402	NYSE	ACCO	Thu, Dec 15, 2016	13.30	13.70	13.18	13.60
1401	NYSE	ACCO	Wed, Dec 14, 2016	12.90	13.54	12.90	13.25
1400	NYSE	ACCO	Tue, Dec 13, 2016	13.15	13.25	12.80	12.85
1399	NYSE	ACCO	Mon, Dec 12, 2016	13.10	13.10	12.85	13.10
1398	NYSE	ACCO	Fri, Dec 9, 2016	13.45	13.45	13.08	13.10
1397	NYSE	ACCO	Thu, Dec 8, 2016	13.10	13.53	13.10	13.35
1396	NYSE	ACCO	Wed, Dec 7, 2016	13.10	13.43	13.05	13.30
1395	NYSE	ACCO	Tue, Dec 6, 2016	12.75	13.20	12.55	13.20
1394	NYSE	ACCO	Mon, Dec 5, 2016	12.75	13.10	12.75	12.75
1393	NYSE	ACCO	Fri, Dec 2, 2016	12.60	12.85	12.50	12.60
1392	NYSE	ACCO	Thu, Dec 1, 2016	12.45	12.65	12.30	12.65
1391	NYSE	ACCO	Wed, Nov 30, 2016	12.85	12.95	12.35	12.45
1390	NYSE	ACCO	Tue, Nov 29, 2016	12.75	13.00	12.60	12.75
1389	NYSE	ACCO	Mon, Nov 28, 2016	12.90	13.00	12.68	12.75
1388	NYSE	ACCO	Fri, Nov 25, 2016	12.70	13.00	12.70	12.85
1387	NYSE	ACCO	Wed, Nov 23, 2016	12.70	12.95	12.61	12.70
1386	NYSE	ACCO	Tue, Nov 22, 2016	12.60	12.85	12.50	12.75
1385	NYSE	ACCO	Mon, Nov 21, 2016	12.55	12.60	12.20	12.40
1384	NYSE	ACCO	Fri, Nov 18, 2016	12.50	12.50	11.90	12.35
1383	NYSE	ACCO	Thu, Nov 17, 2016	12.35	12.75	12.30	12.60
1382	NYSE	ACCO	Wed, Nov 16, 2016	12.20	12.43	12.15	12.25
1381	NYSE	ACCO	Tue, Nov 15, 2016	12.35	12.43	12.10	12.20
1380	NYSE	ACCO	Mon, Nov 14, 2016	12.10	12.55	12.10	12.35
1379	NYSE	ACCO	Fri, Nov 11, 2016	11.80	12.05	11.65	12.05
1378	NYSE	ACCO	Thu, Nov 10, 2016	11.85	12.15	11.60	11.80
1377	NYSE	ACCO	Wed, Nov 9, 2016	10.90	11.75	10.90	11.75
1376	NYSE	ACCO	Tue, Nov 8, 2016	11.00	11.45	10.90	11.05
1375	NYSE	ACCO	Mon, Nov 7, 2016	10.95	11.10	10.83	10.95
1374	NYSE	ACCO	Fri, Nov 4, 2016	10.90	11.05	10.70	10.70
1373	NYSE	ACCO	Thu, Nov 3, 2016	11.00	11.10	10.70	10.80
1372	NYSE	ACCO	Wed, Nov 2, 2016	10.95	11.10	10.85	10.95
1371	NYSE	ACCO	Tue, Nov 1, 2016	11.00	11.15	10.85	11.05
1370	NYSE	ACCO	Mon, Oct 31, 2016	11.10	11.28	11.00	11.10
1369	NYSE	ACCO	Fri, Oct 28, 2016	11.10	11.25	10.95	11.10
1368	NYSE	ACCO	Thu, Oct 27, 2016	11.25	11.43	11.03	11.10
1367	NYSE	ACCO	Wed, Oct 26, 2016	11.50	11.55	11.20	11.25
1366	NYSE	ACCO	Tue, Oct 25, 2016	10.80	11.60	10.76	11.50
1365	NYSE	ACCO	Mon, Oct 24, 2016	9.90	11.25	9.90	10.95
1364	NYSE	ACCO	Fri, Oct 21, 2016	9.10	9.18	9.09	9.11
1363	NYSE	ACCO	Thu, Oct 20, 2016	9.19	9.27	9.06	9.21
1362	NYSE	ACCO	Wed, Oct 19, 2016	9.22	9.28	9.14	9.19
1361	NYSE	ACCO	Tue, Oct 18, 2016	9.24	9.31	9.14	9.21
1360	NYSE	ACCO	Mon, Oct 17, 2016	9.19	9.23	9.11	9.11
1359	NYSE	ACCO	Fri, Oct 14, 2016	9.25	9.32	9.11	9.17
1358	NYSE	ACCO	Thu, Oct 13, 2016	9.32	9.35	9.19	9.21
1357	NYSE	ACCO	Wed, Oct 12, 2016	9.33	9.46	9.31	9.42
1356	NYSE	ACCO	Tue, Oct 11, 2016	9.58	9.62	9.30	9.35
1355	NYSE	ACCO	Mon, Oct 10, 2016	9.56	9.69	9.56	9.60
1354	NYSE	ACCO	Fri, Oct 7, 2016	9.72	9.75	9.48	9.52
1353	NYSE	ACCO	Thu, Oct 6, 2016	9.52	9.75	9.50	9.69
1352	NYSE	ACCO	Wed, Oct 5, 2016	9.39	9.63	9.30	9.59
1351	NYSE	ACCO	Tue, Oct 4, 2016	9.42	9.50	9.34	9.36
1350	NYSE	ACCO	Mon, Oct 3, 2016	9.58	9.58	9.40	9.41
1349	NYSE	ACCO	Fri, Sep 30, 2016	9.60	9.67	9.35	9.64
1348	NYSE	ACCO	Thu, Sep 29, 2016	9.63	9.67	9.50	9.51
1347	NYSE	ACCO	Wed, Sep 28, 2016	9.50	9.66	9.46	9.66
1346	NYSE	ACCO	Tue, Sep 27, 2016	9.52	9.54	9.45	9.49
1345	NYSE	ACCO	Mon, Sep 26, 2016	9.72	9.72	9.52	9.52
1344	NYSE	ACCO	Fri, Sep 23, 2016	9.82	9.88	9.74	9.77
1343	NYSE	ACCO	Thu, Sep 22, 2016	9.85	9.90	9.76	9.88
1342	NYSE	ACCO	Wed, Sep 21, 2016	9.71	9.79	9.59	9.76
1341	NYSE	ACCO	Tue, Sep 20, 2016	9.80	9.81	9.55	9.65
1340	NYSE	ACCO	Mon, Sep 19, 2016	9.70	9.81	9.63	9.74
1339	NYSE	ACCO	Fri, Sep 16, 2016	9.54	9.71	9.40	9.64
1338	NYSE	ACCO	Thu, Sep 15, 2016	9.40	9.61	9.39	9.54
1337	NYSE	ACCO	Wed, Sep 14, 2016	9.60	9.62	9.39	9.43
1336	NYSE	ACCO	Tue, Sep 13, 2016	9.80	9.89	9.47	9.56
1335	NYSE	ACCO	Mon, Sep 12, 2016	9.89	10.00	9.80	9.95
1334	NYSE	ACCO	Fri, Sep 9, 2016	10.29	10.37	9.89	9.89
1333	NYSE	ACCO	Thu, Sep 8, 2016	10.44	10.50	10.38	10.43
1332	NYSE	ACCO	Wed, Sep 7, 2016	10.40	10.65	10.39	10.47
1331	NYSE	ACCO	Tue, Sep 6, 2016	10.40	10.43	10.34	10.40
1330	NYSE	ACCO	Fri, Sep 2, 2016	10.14	10.35	10.11	10.34
1329	NYSE	ACCO	Thu, Sep 1, 2016	10.01	10.12	9.89	10.12
1328	NYSE	ACCO	Wed, Aug 31, 2016	10.00	10.02	9.84	10.00
1327	NYSE	ACCO	Tue, Aug 30, 2016	10.10	10.10	9.95	10.01
1326	NYSE	ACCO	Mon, Aug 29, 2016	10.11	10.15	9.94	10.05
1325	NYSE	ACCO	Fri, Aug 26, 2016	10.12	10.17	9.96	10.05
1324	NYSE	ACCO	Thu, Aug 25, 2016	10.01	10.13	9.96	10.07
1323	NYSE	ACCO	Wed, Aug 24, 2016	10.11	10.13	10.01	10.06
1322	NYSE	ACCO	Tue, Aug 23, 2016	9.96	10.12	9.93	10.10
1321	NYSE	ACCO	Mon, Aug 22, 2016	9.96	9.99	9.85	9.94
1320	NYSE	ACCO	Fri, Aug 19, 2016	10.20	10.20	10.02	10.02
1319	NYSE	ACCO	Thu, Aug 18, 2016	10.07	10.23	10.04	10.21
1318	NYSE	ACCO	Wed, Aug 17, 2016	10.22	10.22	9.99	10.04
1317	NYSE	ACCO	Tue, Aug 16, 2016	10.28	10.28	10.14	10.18
1316	NYSE	ACCO	Mon, Aug 15, 2016	10.21	10.37	10.21	10.29
1315	NYSE	ACCO	Fri, Aug 12, 2016	10.09	10.29	10.09	10.21
1314	NYSE	ACCO	Thu, Aug 11, 2016	10.19	10.23	9.98	10.09
1313	NYSE	ACCO	Wed, Aug 10, 2016	10.19	10.23	10.05	10.16
1312	NYSE	ACCO	Tue, Aug 9, 2016	10.08	10.17	10.05	10.17
1311	NYSE	ACCO	Mon, Aug 8, 2016	10.01	10.11	9.92	10.11
1310	NYSE	ACCO	Fri, Aug 5, 2016	9.94	10.00	9.84	10.00
1309	NYSE	ACCO	Thu, Aug 4, 2016	10.11	10.16	9.76	9.83
1308	NYSE	ACCO	Wed, Aug 3, 2016	10.24	10.24	9.83	10.06
1307	NYSE	ACCO	Tue, Aug 2, 2016	11.65	11.75	10.12	10.24
1306	NYSE	ACCO	Mon, Aug 1, 2016	11.24	11.40	11.13	11.26
1305	NYSE	ACCO	Fri, Jul 29, 2016	11.17	11.30	11.10	11.24
1304	NYSE	ACCO	Thu, Jul 28, 2016	11.22	11.27	11.16	11.16
1303	NYSE	ACCO	Wed, Jul 27, 2016	11.09	11.28	11.09	11.22
1302	NYSE	ACCO	Tue, Jul 26, 2016	11.08	11.28	11.05	11.09
1301	NYSE	ACCO	Mon, Jul 25, 2016	11.11	11.16	11.00	11.08
1300	NYSE	ACCO	Fri, Jul 22, 2016	11.03	11.28	10.96	11.19
1299	NYSE	ACCO	Thu, Jul 21, 2016	11.14	11.29	11.01	11.02
1298	NYSE	ACCO	Wed, Jul 20, 2016	11.13	11.23	11.08	11.14
1297	NYSE	ACCO	Tue, Jul 19, 2016	11.14	11.17	11.04	11.07
1296	NYSE	ACCO	Mon, Jul 18, 2016	11.00	11.18	11.00	11.14
1295	NYSE	ACCO	Fri, Jul 15, 2016	11.12	11.13	10.95	10.99
1294	NYSE	ACCO	Thu, Jul 14, 2016	11.23	11.25	11.04	11.04
1293	NYSE	ACCO	Wed, Jul 13, 2016	11.16	11.16	11.02	11.11
1292	NYSE	ACCO	Tue, Jul 12, 2016	10.92	11.16	10.87	11.10
1291	NYSE	ACCO	Mon, Jul 11, 2016	10.71	10.89	10.69	10.80
1290	NYSE	ACCO	Fri, Jul 8, 2016	10.29	10.65	10.26	10.64
1289	NYSE	ACCO	Thu, Jul 7, 2016	10.27	10.45	10.16	10.20
1288	NYSE	ACCO	Wed, Jul 6, 2016	10.21	10.33	10.12	10.26
1287	NYSE	ACCO	Tue, Jul 5, 2016	10.30	10.43	10.23	10.25
1286	NYSE	ACCO	Fri, Jul 1, 2016	10.29	10.53	10.25	10.33
1285	NYSE	ACCO	Thu, Jun 30, 2016	10.03	10.34	9.97	10.33
1284	NYSE	ACCO	Wed, Jun 29, 2016	9.94	10.03	9.85	9.95
1283	NYSE	ACCO	Tue, Jun 28, 2016	9.90	10.10	9.76	9.79
1282	NYSE	ACCO	Mon, Jun 27, 2016	10.02	10.03	9.66	9.77
1281	NYSE	ACCO	Fri, Jun 24, 2016	10.12	10.28	10.01	10.20
1280	NYSE	ACCO	Thu, Jun 23, 2016	10.64	10.75	10.58	10.68
1279	NYSE	ACCO	Wed, Jun 22, 2016	10.47	10.66	10.47	10.47
1278	NYSE	ACCO	Tue, Jun 21, 2016	10.54	10.56	10.39	10.48
1277	NYSE	ACCO	Mon, Jun 20, 2016	10.51	10.72	10.38	10.52
1276	NYSE	ACCO	Fri, Jun 17, 2016	10.47	10.66	10.33	10.37
1275	NYSE	ACCO	Thu, Jun 16, 2016	10.20	10.46	10.15	10.44
1274	NYSE	ACCO	Wed, Jun 15, 2016	10.29	10.38	10.25	10.25
1273	NYSE	ACCO	Tue, Jun 14, 2016	10.25	10.39	10.16	10.21
1272	NYSE	ACCO	Mon, Jun 13, 2016	10.34	10.49	10.25	10.25
1271	NYSE	ACCO	Fri, Jun 10, 2016	10.43	10.57	10.39	10.42
1270	NYSE	ACCO	Thu, Jun 9, 2016	10.39	10.62	10.37	10.60
1269	NYSE	ACCO	Wed, Jun 8, 2016	10.42	10.53	10.34	10.49
1268	NYSE	ACCO	Tue, Jun 7, 2016	10.30	10.47	10.26	10.40
1267	NYSE	ACCO	Mon, Jun 6, 2016	10.25	10.37	10.22	10.32
1266	NYSE	ACCO	Fri, Jun 3, 2016	10.30	10.36	10.21	10.26
1265	NYSE	ACCO	Thu, Jun 2, 2016	10.17	10.34	10.14	10.30
1264	NYSE	ACCO	Wed, Jun 1, 2016	9.93	10.25	9.90	10.19
1263	NYSE	ACCO	Tue, May 31, 2016	9.86	10.04	9.82	9.94
1262	NYSE	ACCO	Fri, May 27, 2016	9.84	9.96	9.79	9.85
1261	NYSE	ACCO	Thu, May 26, 2016	9.84	9.90	9.77	9.81
1260	NYSE	ACCO	Wed, May 25, 2016	9.86	9.93	9.78	9.82
1259	NYSE	ACCO	Tue, May 24, 2016	9.66	9.95	9.57	9.86
1258	NYSE	ACCO	Mon, May 23, 2016	9.65	9.66	9.50	9.55
1257	NYSE	ACCO	Fri, May 20, 2016	9.60	9.71	9.57	9.66
1256	NYSE	ACCO	Thu, May 19, 2016	9.49	9.58	9.42	9.54
1255	NYSE	ACCO	Wed, May 18, 2016	9.62	9.70	9.49	9.54
1254	NYSE	ACCO	Tue, May 17, 2016	9.86	9.90	9.56	9.65
1253	NYSE	ACCO	Mon, May 16, 2016	9.80	10.06	9.80	9.94
1252	NYSE	ACCO	Fri, May 13, 2016	9.85	10.00	9.76	9.81
1251	NYSE	ACCO	Thu, May 12, 2016	9.93	10.09	9.73	9.86
1250	NYSE	ACCO	Wed, May 11, 2016	9.85	9.99	9.76	9.93
1249	NYSE	ACCO	Tue, May 10, 2016	9.79	9.95	9.76	9.84
1248	NYSE	ACCO	Mon, May 9, 2016	9.70	9.90	9.64	9.78
1247	NYSE	ACCO	Fri, May 6, 2016	9.71	9.80	9.65	9.77
1246	NYSE	ACCO	Thu, May 5, 2016	9.87	9.88	9.68	9.73
1245	NYSE	ACCO	Wed, May 4, 2016	9.74	9.93	9.71	9.79
1244	NYSE	ACCO	Tue, May 3, 2016	9.75	9.85	9.56	9.77
1243	NYSE	ACCO	Mon, May 2, 2016	9.60	9.90	9.50	9.85
1242	NYSE	ACCO	Fri, Apr 29, 2016	9.54	9.75	9.41	9.54
1241	NYSE	ACCO	Thu, Apr 28, 2016	9.11	9.79	9.10	9.54
1240	NYSE	ACCO	Wed, Apr 27, 2016	9.75	10.50	9.36	9.78
1239	NYSE	ACCO	Tue, Apr 26, 2016	8.74	8.96	8.69	8.90
1238	NYSE	ACCO	Mon, Apr 25, 2016	8.78	8.78	8.65	8.71
1237	NYSE	ACCO	Fri, Apr 22, 2016	8.74	8.85	8.65	8.78
1236	NYSE	ACCO	Thu, Apr 21, 2016	8.88	8.91	8.70	8.71
1235	NYSE	ACCO	Wed, Apr 20, 2016	8.95	9.00	8.86	8.92
1234	NYSE	ACCO	Tue, Apr 19, 2016	8.97	9.09	8.93	8.94
1233	NYSE	ACCO	Mon, Apr 18, 2016	8.90	9.01	8.89	8.96
1232	NYSE	ACCO	Fri, Apr 15, 2016	8.84	9.01	8.77	8.94
1231	NYSE	ACCO	Thu, Apr 14, 2016	9.01	9.02	8.82	8.85
1230	NYSE	ACCO	Wed, Apr 13, 2016	8.77	9.03	8.72	9.02
1229	NYSE	ACCO	Tue, Apr 12, 2016	8.62	8.77	8.60	8.69
1228	NYSE	ACCO	Mon, Apr 11, 2016	8.67	8.88	8.60	8.60
1227	NYSE	ACCO	Fri, Apr 8, 2016	8.79	8.83	8.58	8.63
1226	NYSE	ACCO	Thu, Apr 7, 2016	8.78	8.84	8.63	8.66
1225	NYSE	ACCO	Wed, Apr 6, 2016	8.69	8.89	8.63	8.86
1224	NYSE	ACCO	Tue, Apr 5, 2016	8.82	8.82	8.82	8.66
1223	NYSE	ACCO	Mon, Apr 4, 2016	9.03	9.03	8.81	8.82
1222	NYSE	ACCO	Fri, Apr 1, 2016	8.89	9.07	8.74	9.03
1221	NYSE	ACCO	Thu, Mar 31, 2016	8.84	9.05	8.81	8.98
1220	NYSE	ACCO	Wed, Mar 30, 2016	8.92	9.02	8.71	8.84
1219	NYSE	ACCO	Tue, Mar 29, 2016	8.50	8.98	8.46	8.96
1218	NYSE	ACCO	Mon, Mar 28, 2016	8.61	8.82	8.50	8.52
1217	NYSE	ACCO	Thu, Mar 24, 2016	8.50	8.50	8.50	8.56
1216	NYSE	ACCO	Wed, Mar 23, 2016	8.64	8.72	8.50	8.50
1215	NYSE	ACCO	Tue, Mar 22, 2016	8.07	8.90	8.07	8.74
1214	NYSE	ACCO	Mon, Mar 21, 2016	8.13	8.21	7.95	7.99
1213	NYSE	ACCO	Fri, Mar 18, 2016	8.03	8.18	7.97	8.15
1212	NYSE	ACCO	Thu, Mar 17, 2016	7.70	8.03	7.64	7.98
1211	NYSE	ACCO	Wed, Mar 16, 2016	7.60	7.74	7.57	7.71
1210	NYSE	ACCO	Tue, Mar 15, 2016	7.70	7.70	7.70	7.64
1209	NYSE	ACCO	Mon, Mar 14, 2016	7.79	7.85	7.65	7.70
1208	NYSE	ACCO	Fri, Mar 11, 2016	7.80	7.80	7.80	7.84
1207	NYSE	ACCO	Thu, Mar 10, 2016	7.86	7.97	7.74	7.80
1206	NYSE	ACCO	Wed, Mar 9, 2016	7.65	7.65	7.65	7.85
1205	NYSE	ACCO	Tue, Mar 8, 2016	8.03	8.05	7.55	7.65
1204	NYSE	ACCO	Mon, Mar 7, 2016	7.72	8.12	7.66	8.06
1203	NYSE	ACCO	Fri, Mar 4, 2016	7.81	7.81	7.81	7.75
1202	NYSE	ACCO	Thu, Mar 3, 2016	7.69	7.69	7.69	7.81
1201	NYSE	ACCO	Wed, Mar 2, 2016	7.54	7.74	7.53	7.69
1200	NYSE	ACCO	Tue, Mar 1, 2016	7.38	7.69	7.32	7.57
1199	NYSE	ACCO	Mon, Feb 29, 2016	7.27	7.47	7.27	7.31
1198	NYSE	ACCO	Fri, Feb 26, 2016	7.24	7.40	7.17	7.28
1197	NYSE	ACCO	Thu, Feb 25, 2016	7.24	7.24	7.09	7.19
1196	NYSE	ACCO	Wed, Feb 24, 2016	7.04	7.21	6.95	7.21
1195	NYSE	ACCO	Tue, Feb 23, 2016	7.08	7.13	6.99	7.09
1194	NYSE	ACCO	Mon, Feb 22, 2016	7.07	7.19	7.05	7.08
1193	NYSE	ACCO	Fri, Feb 19, 2016	7.14	7.17	6.94	6.97
1192	NYSE	ACCO	Thu, Feb 18, 2016	7.17	7.32	7.10	7.16
1191	NYSE	ACCO	Wed, Feb 17, 2016	6.97	7.29	6.96	7.15
1190	NYSE	ACCO	Tue, Feb 16, 2016	6.80	6.97	6.68	6.94
1189	NYSE	ACCO	Fri, Feb 12, 2016	6.47	6.83	6.44	6.72
1188	NYSE	ACCO	Thu, Feb 11, 2016	6.49	6.73	6.25	6.41
1187	NYSE	ACCO	Wed, Feb 10, 2016	6.18	6.89	6.10	6.70
1186	NYSE	ACCO	Tue, Feb 9, 2016	5.87	6.14	5.85	5.86
1185	NYSE	ACCO	Mon, Feb 8, 2016	5.89	6.08	5.86	5.99
1184	NYSE	ACCO	Fri, Feb 5, 2016	6.03	6.10	5.97	5.97
1183	NYSE	ACCO	Thu, Feb 4, 2016	5.89	6.08	5.89	6.07
1182	NYSE	ACCO	Wed, Feb 3, 2016	5.95	5.95	5.79	5.91
1181	NYSE	ACCO	Tue, Feb 2, 2016	6.03	6.03	5.83	5.84
1180	NYSE	ACCO	Mon, Feb 1, 2016	6.04	6.21	5.99	6.16
1179	NYSE	ACCO	Fri, Jan 29, 2016	5.91	6.07	5.91	6.07
1178	NYSE	ACCO	Thu, Jan 28, 2016	5.94	6.11	5.87	5.90
1177	NYSE	ACCO	Wed, Jan 27, 2016	5.85	6.00	5.80	5.90
1176	NYSE	ACCO	Tue, Jan 26, 2016	5.77	6.01	5.75	5.87
1175	NYSE	ACCO	Mon, Jan 25, 2016	5.91	5.98	5.69	5.75
1174	NYSE	ACCO	Fri, Jan 22, 2016	5.91	6.07	5.90	6.00
1173	NYSE	ACCO	Thu, Jan 21, 2016	5.82	5.99	5.74	5.81
1172	NYSE	ACCO	Wed, Jan 20, 2016	5.52	5.86	5.47	5.85
1171	NYSE	ACCO	Tue, Jan 19, 2016	5.86	5.88	5.60	5.65
1170	NYSE	ACCO	Fri, Jan 15, 2016	5.84	5.92	5.71	5.80
1169	NYSE	ACCO	Thu, Jan 14, 2016	5.92	6.11	5.86	6.01
1168	NYSE	ACCO	Wed, Jan 13, 2016	6.12	6.18	5.79	5.86
1167	NYSE	ACCO	Tue, Jan 12, 2016	6.24	6.30	6.06	6.09
1166	NYSE	ACCO	Mon, Jan 11, 2016	6.18	6.21	6.02	6.16
1165	NYSE	ACCO	Fri, Jan 8, 2016	6.21	6.33	6.16	6.16
1164	NYSE	ACCO	Thu, Jan 7, 2016	6.36	6.48	6.22	6.23
1163	NYSE	ACCO	Wed, Jan 6, 2016	6.75	6.81	6.48	6.50
1162	NYSE	ACCO	Tue, Jan 5, 2016	6.82	6.89	6.71	6.84
1161	NYSE	ACCO	Mon, Jan 4, 2016	6.97	6.99	6.65	6.84
1160	NYSE	ACCO	Thu, Dec 31, 2015	7.28	7.31	7.13	7.13
1159	NYSE	ACCO	Wed, Dec 30, 2015	7.39	7.47	7.29	7.30
1158	NYSE	ACCO	Tue, Dec 29, 2015	7.44	7.51	7.35	7.45
1157	NYSE	ACCO	Mon, Dec 28, 2015	7.46	7.48	7.26	7.41
1156	NYSE	ACCO	Thu, Dec 24, 2015	7.52	7.55	7.44	7.51
1155	NYSE	ACCO	Wed, Dec 23, 2015	7.52	7.55	7.45	7.48
1154	NYSE	ACCO	Tue, Dec 22, 2015	7.53	7.57	7.34	7.50
1153	NYSE	ACCO	Mon, Dec 21, 2015	7.42	7.55	7.31	7.52
1152	NYSE	ACCO	Fri, Dec 18, 2015	7.65	7.65	7.27	7.40
1151	NYSE	ACCO	Thu, Dec 17, 2015	7.49	7.73	7.47	7.71
1150	NYSE	ACCO	Wed, Dec 16, 2015	7.39	7.50	7.38	7.46
1149	NYSE	ACCO	Tue, Dec 15, 2015	7.26	7.41	7.23	7.35
1148	NYSE	ACCO	Mon, Dec 14, 2015	7.49	7.52	7.20	7.24
1147	NYSE	ACCO	Fri, Dec 11, 2015	7.65	7.70	7.43	7.52
1146	NYSE	ACCO	Thu, Dec 10, 2015	7.53	7.84	7.53	7.82
1145	NYSE	ACCO	Wed, Dec 9, 2015	7.65	7.69	7.53	7.57
1144	NYSE	ACCO	Tue, Dec 8, 2015	7.44	7.73	7.38	7.68
1143	NYSE	ACCO	Mon, Dec 7, 2015	7.60	7.61	7.44	7.52
1142	NYSE	ACCO	Fri, Dec 4, 2015	7.54	7.70	7.50	7.64
1141	NYSE	ACCO	Thu, Dec 3, 2015	7.78	7.79	7.51	7.55
1140	NYSE	ACCO	Wed, Dec 2, 2015	7.83	7.95	7.71	7.74
1139	NYSE	ACCO	Tue, Dec 1, 2015	7.76	7.88	7.70	7.88
1138	NYSE	ACCO	Mon, Nov 30, 2015	7.70	7.76	7.65	7.72
1137	NYSE	ACCO	Fri, Nov 27, 2015	7.58	7.78	7.58	7.71
1136	NYSE	ACCO	Wed, Nov 25, 2015	7.63	7.66	7.60	7.62
1135	NYSE	ACCO	Tue, Nov 24, 2015	7.59	7.70	7.56	7.64
1134	NYSE	ACCO	Mon, Nov 23, 2015	7.55	7.78	7.55	7.65
1133	NYSE	ACCO	Fri, Nov 20, 2015	7.63	7.77	7.53	7.65
1132	NYSE	ACCO	Thu, Nov 19, 2015	7.64	7.69	7.54	7.58
1131	NYSE	ACCO	Wed, Nov 18, 2015	7.67	7.72	7.51	7.65
1130	NYSE	ACCO	Tue, Nov 17, 2015	7.79	7.85	7.66	7.67
1129	NYSE	ACCO	Mon, Nov 16, 2015	7.62	7.81	7.59	7.77
1128	NYSE	ACCO	Fri, Nov 13, 2015	7.69	7.75	7.63	7.66
1127	NYSE	ACCO	Thu, Nov 12, 2015	7.90	7.99	7.74	7.75
1126	NYSE	ACCO	Wed, Nov 11, 2015	8.22	8.24	7.99	8.02
1125	NYSE	ACCO	Tue, Nov 10, 2015	8.16	8.24	8.07	8.18
1124	NYSE	ACCO	Mon, Nov 9, 2015	8.32	8.36	8.16	8.20
1123	NYSE	ACCO	Fri, Nov 6, 2015	8.11	8.38	8.08	8.37
1122	NYSE	ACCO	Thu, Nov 5, 2015	8.15	8.21	8.03	8.15
1121	NYSE	ACCO	Wed, Nov 4, 2015	8.21	8.28	8.10	8.15
1120	NYSE	ACCO	Tue, Nov 3, 2015	8.15	8.29	8.12	8.18
1119	NYSE	ACCO	Mon, Nov 2, 2015	8.03	8.27	8.01	8.17
1118	NYSE	ACCO	Fri, Oct 30, 2015	8.01	8.13	7.94	8.07
1117	NYSE	ACCO	Thu, Oct 29, 2015	8.09	8.32	7.95	8.00
1116	NYSE	ACCO	Wed, Oct 28, 2015	7.93	8.48	7.71	8.26
1115	NYSE	ACCO	Tue, Oct 27, 2015	8.08	8.11	7.91	8.03
1114	NYSE	ACCO	Mon, Oct 26, 2015	8.21	8.29	8.08	8.12
1113	NYSE	ACCO	Fri, Oct 23, 2015	8.32	8.34	8.18	8.24
1112	NYSE	ACCO	Thu, Oct 22, 2015	8.10	8.32	8.08	8.21
1111	NYSE	ACCO	Wed, Oct 21, 2015	8.27	8.37	8.03	8.04
1110	NYSE	ACCO	Tue, Oct 20, 2015	8.18	8.37	8.15	8.27
1109	NYSE	ACCO	Mon, Oct 19, 2015	8.12	8.28	8.10	8.19
1108	NYSE	ACCO	Fri, Oct 16, 2015	8.25	8.25	8.07	8.16
1107	NYSE	ACCO	Thu, Oct 15, 2015	7.99	8.22	7.91	8.22
1106	NYSE	ACCO	Wed, Oct 14, 2015	7.97	8.10	7.96	7.96
1105	NYSE	ACCO	Tue, Oct 13, 2015	8.00	8.15	7.95	7.97
1104	NYSE	ACCO	Mon, Oct 12, 2015	8.07	8.09	7.99	8.08
1103	NYSE	ACCO	Fri, Oct 9, 2015	8.02	8.11	7.99	8.06
1102	NYSE	ACCO	Thu, Oct 8, 2015	7.78	8.05	7.78	7.96
1101	NYSE	ACCO	Wed, Oct 7, 2015	7.57	7.90	7.46	7.81
1100	NYSE	ACCO	Tue, Oct 6, 2015	7.33	7.69	7.31	7.51
1099	NYSE	ACCO	Mon, Oct 5, 2015	7.15	7.34	7.08	7.34
1098	NYSE	ACCO	Fri, Oct 2, 2015	6.99	7.09	6.91	7.06
1097	NYSE	ACCO	Thu, Oct 1, 2015	7.05	7.13	7.03	7.05
1096	NYSE	ACCO	Wed, Sep 30, 2015	6.92	7.15	6.91	7.07
1095	NYSE	ACCO	Tue, Sep 29, 2015	7.00	7.04	6.80	6.85
1094	NYSE	ACCO	Mon, Sep 28, 2015	7.11	7.14	7.00	7.01
1093	NYSE	ACCO	Fri, Sep 25, 2015	7.43	7.43	7.15	7.15
1092	NYSE	ACCO	Thu, Sep 24, 2015	7.12	7.37	7.09	7.35
1091	NYSE	ACCO	Wed, Sep 23, 2015	7.24	7.25	7.05	7.18
1090	NYSE	ACCO	Tue, Sep 22, 2015	7.28	7.36	7.17	7.22
1089	NYSE	ACCO	Mon, Sep 21, 2015	7.30	7.48	7.25	7.41
1088	NYSE	ACCO	Fri, Sep 18, 2015	7.27	7.39	7.17	7.24
1087	NYSE	ACCO	Thu, Sep 17, 2015	7.33	7.46	7.30	7.36
1086	NYSE	ACCO	Wed, Sep 16, 2015	7.14	7.41	7.14	7.36
1085	NYSE	ACCO	Tue, Sep 15, 2015	7.07	7.13	7.03	7.10
1084	NYSE	ACCO	Mon, Sep 14, 2015	7.19	7.19	7.04	7.04
1083	NYSE	ACCO	Fri, Sep 11, 2015	7.17	7.23	7.11	7.17
1082	NYSE	ACCO	Thu, Sep 10, 2015	7.24	7.35	7.20	7.23
1081	NYSE	ACCO	Wed, Sep 9, 2015	7.47	7.48	7.26	7.26
1080	NYSE	ACCO	Tue, Sep 8, 2015	7.35	7.47	7.30	7.36
1079	NYSE	ACCO	Fri, Sep 4, 2015	7.21	7.37	7.15	7.22
1078	NYSE	ACCO	Thu, Sep 3, 2015	7.39	7.44	7.24	7.28
1077	NYSE	ACCO	Wed, Sep 2, 2015	7.39	7.41	7.24	7.38
1076	NYSE	ACCO	Tue, Sep 1, 2015	7.41	7.53	7.26	7.28
1075	NYSE	ACCO	Mon, Aug 31, 2015	7.55	7.61	7.51	7.60
1074	NYSE	ACCO	Fri, Aug 28, 2015	7.38	7.61	7.30	7.60
1073	NYSE	ACCO	Thu, Aug 27, 2015	7.45	7.54	7.33	7.40
1072	NYSE	ACCO	Wed, Aug 26, 2015	7.35	7.48	7.12	7.40
1071	NYSE	ACCO	Tue, Aug 25, 2015	7.16	7.23	6.90	7.19
1070	NYSE	ACCO	Mon, Aug 24, 2015	7.00	7.28	6.93	6.94
1069	NYSE	ACCO	Fri, Aug 21, 2015	7.42	7.67	7.27	7.47
1068	NYSE	ACCO	Thu, Aug 20, 2015	7.67	7.76	7.57	7.57
1067	NYSE	ACCO	Wed, Aug 19, 2015	7.64	7.80	7.46	7.74
1066	NYSE	ACCO	Tue, Aug 18, 2015	7.82	7.82	7.61	7.70
1065	NYSE	ACCO	Mon, Aug 17, 2015	7.71	7.83	7.66	7.82
1064	NYSE	ACCO	Fri, Aug 14, 2015	7.70	7.78	7.65	7.74
1063	NYSE	ACCO	Thu, Aug 13, 2015	7.86	7.94	7.68	7.71
1062	NYSE	ACCO	Wed, Aug 12, 2015	7.73	7.95	7.61	7.86
1061	NYSE	ACCO	Tue, Aug 11, 2015	7.91	7.92	7.73	7.79
1060	NYSE	ACCO	Mon, Aug 10, 2015	7.64	7.97	7.61	7.94
1059	NYSE	ACCO	Fri, Aug 7, 2015	7.87	7.93	7.61	7.61
1058	NYSE	ACCO	Thu, Aug 6, 2015	7.94	7.97	7.81	7.93
1057	NYSE	ACCO	Wed, Aug 5, 2015	7.92	7.97	7.76	7.91
1056	NYSE	ACCO	Tue, Aug 4, 2015	7.68	7.84	7.54	7.80
1055	NYSE	ACCO	Mon, Aug 3, 2015	8.17	8.28	7.78	7.79
1054	NYSE	ACCO	Fri, Jul 31, 2015	8.11	8.20	8.02	8.18
1053	NYSE	ACCO	Thu, Jul 30, 2015	8.00	8.11	7.90	8.08
1052	NYSE	ACCO	Wed, Jul 29, 2015	8.40	8.40	7.81	8.04
1051	NYSE	ACCO	Tue, Jul 28, 2015	7.16	7.20	6.95	7.19
1050	NYSE	ACCO	Mon, Jul 27, 2015	7.00	7.17	6.91	7.13
1049	NYSE	ACCO	Fri, Jul 24, 2015	7.37	7.41	7.05	7.05
1048	NYSE	ACCO	Thu, Jul 23, 2015	7.35	7.40	7.30	7.39
1047	NYSE	ACCO	Wed, Jul 22, 2015	7.39	7.47	7.30	7.34
1046	NYSE	ACCO	Tue, Jul 21, 2015	7.44	7.55	7.33	7.43
1045	NYSE	ACCO	Mon, Jul 20, 2015	7.61	7.64	7.41	7.47
1044	NYSE	ACCO	Fri, Jul 17, 2015	7.70	7.73	7.55	7.63
1043	NYSE	ACCO	Thu, Jul 16, 2015	7.69	7.86	7.66	7.68
1042	NYSE	ACCO	Wed, Jul 15, 2015	7.87	7.89	7.63	7.68
1041	NYSE	ACCO	Tue, Jul 14, 2015	7.83	7.91	7.80	7.86
1040	NYSE	ACCO	Mon, Jul 13, 2015	7.76	7.86	7.71	7.85
1039	NYSE	ACCO	Fri, Jul 10, 2015	7.52	7.75	7.49	7.72
1038	NYSE	ACCO	Thu, Jul 9, 2015	7.60	7.68	7.38	7.43
1037	NYSE	ACCO	Wed, Jul 8, 2015	7.65	7.69	7.42	7.50
1036	NYSE	ACCO	Tue, Jul 7, 2015	7.68	7.74	7.50	7.71
1035	NYSE	ACCO	Mon, Jul 6, 2015	7.71	7.84	7.62	7.72
1034	NYSE	ACCO	Thu, Jul 2, 2015	7.91	7.95	7.75	7.79
1033	NYSE	ACCO	Wed, Jul 1, 2015	7.86	7.93	7.78	7.87
1032	NYSE	ACCO	Tue, Jun 30, 2015	7.91	7.97	7.76	7.77
1031	NYSE	ACCO	Mon, Jun 29, 2015	7.84	7.97	7.76	7.90
1030	NYSE	ACCO	Fri, Jun 26, 2015	7.56	7.97	7.52	7.92
1029	NYSE	ACCO	Thu, Jun 25, 2015	7.51	7.57	7.42	7.52
1028	NYSE	ACCO	Wed, Jun 24, 2015	7.50	7.54	7.44	7.46
1027	NYSE	ACCO	Tue, Jun 23, 2015	7.44	7.51	7.41	7.50
1026	NYSE	ACCO	Mon, Jun 22, 2015	7.65	7.65	7.35	7.45
1025	NYSE	ACCO	Fri, Jun 19, 2015	7.57	7.64	7.51	7.60
1024	NYSE	ACCO	Thu, Jun 18, 2015	7.56	7.61	7.49	7.55
1023	NYSE	ACCO	Wed, Jun 17, 2015	7.61	7.62	7.50	7.52
1022	NYSE	ACCO	Tue, Jun 16, 2015	7.45	7.61	7.40	7.57
1021	NYSE	ACCO	Mon, Jun 15, 2015	7.41	7.49	7.30	7.45
1020	NYSE	ACCO	Fri, Jun 12, 2015	7.46	7.50	7.40	7.48
1019	NYSE	ACCO	Thu, Jun 11, 2015	7.45	7.50	7.42	7.48
1018	NYSE	ACCO	Wed, Jun 10, 2015	7.37	7.55	7.37	7.44
1017	NYSE	ACCO	Tue, Jun 9, 2015	7.29	7.42	7.24	7.35
1016	NYSE	ACCO	Mon, Jun 8, 2015	7.36	7.41	7.26	7.28
1015	NYSE	ACCO	Fri, Jun 5, 2015	7.21	7.40	7.15	7.40
1014	NYSE	ACCO	Thu, Jun 4, 2015	7.35	7.41	7.17	7.23
1013	NYSE	ACCO	Wed, Jun 3, 2015	7.46	7.56	7.41	7.42
1012	NYSE	ACCO	Tue, Jun 2, 2015	7.33	7.49	7.32	7.43
1011	NYSE	ACCO	Mon, Jun 1, 2015	7.41	7.50	7.29	7.39
1010	NYSE	ACCO	Fri, May 29, 2015	7.57	7.60	7.27	7.35
1009	NYSE	ACCO	Thu, May 28, 2015	7.60	7.66	7.57	7.60
1008	NYSE	ACCO	Wed, May 27, 2015	7.59	7.65	7.51	7.63
1007	NYSE	ACCO	Tue, May 26, 2015	7.72	7.74	7.49	7.55
1006	NYSE	ACCO	Fri, May 22, 2015	7.73	7.87	7.73	7.74
1005	NYSE	ACCO	Thu, May 21, 2015	7.90	8.02	7.71	7.75
1004	NYSE	ACCO	Wed, May 20, 2015	7.96	7.98	7.88	7.92
1003	NYSE	ACCO	Tue, May 19, 2015	7.94	7.96	7.84	7.94
1002	NYSE	ACCO	Mon, May 18, 2015	7.93	8.00	7.87	7.95
1001	NYSE	ACCO	Fri, May 15, 2015	7.98	8.02	7.86	7.93
1000	NYSE	ACCO	Thu, May 14, 2015	7.85	8.00	7.83	8.00
999	NYSE	ACCO	Wed, May 13, 2015	7.87	7.96	7.80	7.82
998	NYSE	ACCO	Tue, May 12, 2015	7.88	7.91	7.70	7.82
997	NYSE	ACCO	Mon, May 11, 2015	7.89	8.06	7.89	7.92
996	NYSE	ACCO	Fri, May 8, 2015	7.72	7.92	7.72	7.89
995	NYSE	ACCO	Thu, May 7, 2015	7.56	7.78	7.55	7.70
994	NYSE	ACCO	Wed, May 6, 2015	7.67	7.76	7.52	7.57
993	NYSE	ACCO	Tue, May 5, 2015	7.91	8.00	7.63	7.71
992	NYSE	ACCO	Mon, May 4, 2015	8.00	8.07	7.91	7.95
991	NYSE	ACCO	Fri, May 1, 2015	7.89	8.03	7.87	8.00
990	NYSE	ACCO	Thu, Apr 30, 2015	8.01	8.05	7.83	7.87
989	NYSE	ACCO	Wed, Apr 29, 2015	8.55	8.66	7.98	8.06
988	NYSE	ACCO	Tue, Apr 28, 2015	8.19	8.54	8.19	8.43
987	NYSE	ACCO	Mon, Apr 27, 2015	8.35	8.48	8.16	8.19
986	NYSE	ACCO	Fri, Apr 24, 2015	8.31	8.41	8.20	8.36
985	NYSE	ACCO	Thu, Apr 23, 2015	8.40	8.44	8.26	8.32
984	NYSE	ACCO	Wed, Apr 22, 2015	8.35	8.57	8.29	8.47
983	NYSE	ACCO	Tue, Apr 21, 2015	8.48	8.50	8.30	8.34
982	NYSE	ACCO	Mon, Apr 20, 2015	8.32	8.48	8.32	8.47
981	NYSE	ACCO	Fri, Apr 17, 2015	8.37	8.39	8.20	8.27
980	NYSE	ACCO	Thu, Apr 16, 2015	8.59	8.60	8.41	8.45
979	NYSE	ACCO	Wed, Apr 15, 2015	8.70	8.75	8.57	8.61
978	NYSE	ACCO	Tue, Apr 14, 2015	8.62	8.75	8.57	8.69
977	NYSE	ACCO	Mon, Apr 13, 2015	8.51	8.65	8.45	8.59
976	NYSE	ACCO	Fri, Apr 10, 2015	8.40	8.50	8.35	8.48
975	NYSE	ACCO	Thu, Apr 9, 2015	8.16	8.37	8.12	8.36
974	NYSE	ACCO	Wed, Apr 8, 2015	8.08	8.18	7.98	8.18
973	NYSE	ACCO	Tue, Apr 7, 2015	8.23	8.28	8.05	8.06
972	NYSE	ACCO	Mon, Apr 6, 2015	8.10	8.28	8.10	8.21
971	NYSE	ACCO	Thu, Apr 2, 2015	8.10	8.22	8.10	8.17
970	NYSE	ACCO	Wed, Apr 1, 2015	8.24	8.35	8.01	8.09
969	NYSE	ACCO	Tue, Mar 31, 2015	8.24	8.34	8.06	8.31
968	NYSE	ACCO	Mon, Mar 30, 2015	8.09	8.30	8.09	8.30
967	NYSE	ACCO	Fri, Mar 27, 2015	7.89	8.07	7.89	8.07
966	NYSE	ACCO	Thu, Mar 26, 2015	7.96	8.00	7.85	7.87
965	NYSE	ACCO	Wed, Mar 25, 2015	8.06	8.08	7.94	7.96
964	NYSE	ACCO	Tue, Mar 24, 2015	7.88	8.05	7.86	8.04
963	NYSE	ACCO	Mon, Mar 23, 2015	7.79	8.01	7.73	7.90
962	NYSE	ACCO	Fri, Mar 20, 2015	7.52	7.81	7.50	7.79
961	NYSE	ACCO	Thu, Mar 19, 2015	7.47	7.58	7.39	7.46
960	NYSE	ACCO	Wed, Mar 18, 2015	7.41	7.60	7.36	7.51
959	NYSE	ACCO	Tue, Mar 17, 2015	7.42	7.51	7.40	7.42
958	NYSE	ACCO	Mon, Mar 16, 2015	7.51	7.55	7.46	7.47
957	NYSE	ACCO	Fri, Mar 13, 2015	7.52	7.62	7.44	7.49
956	NYSE	ACCO	Thu, Mar 12, 2015	7.40	7.54	7.38	7.52
955	NYSE	ACCO	Wed, Mar 11, 2015	7.23	7.36	7.19	7.33
954	NYSE	ACCO	Tue, Mar 10, 2015	7.39	7.47	7.23	7.23
953	NYSE	ACCO	Mon, Mar 9, 2015	7.58	7.60	7.47	7.47
952	NYSE	ACCO	Fri, Mar 6, 2015	7.49	7.65	7.48	7.56
951	NYSE	ACCO	Thu, Mar 5, 2015	7.45	7.56	7.37	7.55
950	NYSE	ACCO	Wed, Mar 4, 2015	7.55	7.59	7.43	7.46
949	NYSE	ACCO	Tue, Mar 3, 2015	7.58	7.67	7.53	7.58
948	NYSE	ACCO	Mon, Mar 2, 2015	7.61	7.66	7.53	7.63
947	NYSE	ACCO	Fri, Feb 27, 2015	7.48	7.68	7.47	7.61
946	NYSE	ACCO	Thu, Feb 26, 2015	7.53	7.58	7.46	7.48
945	NYSE	ACCO	Wed, Feb 25, 2015	7.55	7.62	7.44	7.53
944	NYSE	ACCO	Tue, Feb 24, 2015	7.67	7.70	7.49	7.57
943	NYSE	ACCO	Mon, Feb 23, 2015	7.70	7.74	7.56	7.66
942	NYSE	ACCO	Fri, Feb 20, 2015	7.78	7.79	7.55	7.69
941	NYSE	ACCO	Thu, Feb 19, 2015	7.67	7.91	7.67	7.77
940	NYSE	ACCO	Wed, Feb 18, 2015	7.81	7.90	7.62	7.71
939	NYSE	ACCO	Tue, Feb 17, 2015	7.80	7.83	7.70	7.82
938	NYSE	ACCO	Fri, Feb 13, 2015	7.57	7.82	7.50	7.80
937	NYSE	ACCO	Thu, Feb 12, 2015	7.52	7.62	7.47	7.57
936	NYSE	ACCO	Wed, Feb 11, 2015	7.46	7.78	7.05	7.51
935	NYSE	ACCO	Tue, Feb 10, 2015	7.95	8.07	7.83	8.07
934	NYSE	ACCO	Mon, Feb 9, 2015	7.93	8.06	7.86	7.87
933	NYSE	ACCO	Fri, Feb 6, 2015	7.94	8.03	7.85	7.93
932	NYSE	ACCO	Thu, Feb 5, 2015	7.81	7.98	7.73	7.89
931	NYSE	ACCO	Wed, Feb 4, 2015	8.07	8.10	7.69	7.76
930	NYSE	ACCO	Tue, Feb 3, 2015	8.16	8.28	7.95	8.14
929	NYSE	ACCO	Mon, Feb 2, 2015	7.94	8.13	7.86	8.13
928	NYSE	ACCO	Fri, Jan 30, 2015	8.21	8.29	7.90	7.92
927	NYSE	ACCO	Thu, Jan 29, 2015	8.24	8.32	8.07	8.29
926	NYSE	ACCO	Wed, Jan 28, 2015	8.38	8.46	8.19	8.24
925	NYSE	ACCO	Tue, Jan 27, 2015	8.40	8.53	8.30	8.31
924	NYSE	ACCO	Mon, Jan 26, 2015	8.50	8.50	8.38	8.46
923	NYSE	ACCO	Fri, Jan 23, 2015	8.51	8.58	8.44	8.51
922	NYSE	ACCO	Thu, Jan 22, 2015	8.33	8.51	8.17	8.50
921	NYSE	ACCO	Wed, Jan 21, 2015	8.21	8.42	8.16	8.29
920	NYSE	ACCO	Tue, Jan 20, 2015	8.43	8.45	8.21	8.22
919	NYSE	ACCO	Fri, Jan 16, 2015	8.14	8.41	8.07	8.40
918	NYSE	ACCO	Thu, Jan 15, 2015	8.30	8.30	8.11	8.19
917	NYSE	ACCO	Wed, Jan 14, 2015	8.19	8.31	8.08	8.30
916	NYSE	ACCO	Tue, Jan 13, 2015	8.38	8.66	8.25	8.30
915	NYSE	ACCO	Mon, Jan 12, 2015	8.55	8.55	8.27	8.34
914	NYSE	ACCO	Fri, Jan 9, 2015	8.69	8.71	8.56	8.56
913	NYSE	ACCO	Thu, Jan 8, 2015	8.38	8.71	8.37	8.69
912	NYSE	ACCO	Wed, Jan 7, 2015	8.43	8.51	8.27	8.33
911	NYSE	ACCO	Tue, Jan 6, 2015	8.61	8.70	8.25	8.40
910	NYSE	ACCO	Mon, Jan 5, 2015	8.75	8.75	8.50	8.62
909	NYSE	ACCO	Fri, Jan 2, 2015	9.07	9.20	8.71	8.79
908	NYSE	ACCO	Wed, Dec 31, 2014	9.07	9.12	8.99	9.01
907	NYSE	ACCO	Tue, Dec 30, 2014	9.10	9.20	8.91	9.05
906	NYSE	ACCO	Mon, Dec 29, 2014	9.10	9.19	9.08	9.14
905	NYSE	ACCO	Fri, Dec 26, 2014	9.15	9.20	9.06	9.10
904	NYSE	ACCO	Wed, Dec 24, 2014	9.02	9.14	8.96	9.12
903	NYSE	ACCO	Tue, Dec 23, 2014	9.04	9.05	8.91	8.99
902	NYSE	ACCO	Mon, Dec 22, 2014	8.90	9.03	8.87	8.96
901	NYSE	ACCO	Fri, Dec 19, 2014	8.84	8.95	8.79	8.90
900	NYSE	ACCO	Thu, Dec 18, 2014	8.98	9.00	8.72	8.87
899	NYSE	ACCO	Wed, Dec 17, 2014	8.57	8.86	8.54	8.84
898	NYSE	ACCO	Tue, Dec 16, 2014	8.69	8.91	8.57	8.57
897	NYSE	ACCO	Mon, Dec 15, 2014	8.85	8.96	8.69	8.73
896	NYSE	ACCO	Fri, Dec 12, 2014	8.76	9.00	8.76	8.81
895	NYSE	ACCO	Thu, Dec 11, 2014	9.26	9.40	8.88	8.91
894	NYSE	ACCO	Wed, Dec 10, 2014	9.33	9.45	9.21	9.24
893	NYSE	ACCO	Tue, Dec 9, 2014	9.06	9.42	8.89	9.40
892	NYSE	ACCO	Mon, Dec 8, 2014	9.38	9.41	9.19	9.19
891	NYSE	ACCO	Fri, Dec 5, 2014	9.20	9.44	9.19	9.40
890	NYSE	ACCO	Thu, Dec 4, 2014	9.21	9.34	9.15	9.19
889	NYSE	ACCO	Wed, Dec 3, 2014	8.91	9.25	8.86	9.24
888	NYSE	ACCO	Tue, Dec 2, 2014	8.71	9.04	8.67	8.90
887	NYSE	ACCO	Mon, Dec 1, 2014	8.73	8.75	8.60	8.67
886	NYSE	ACCO	Fri, Nov 28, 2014	9.06	9.11	8.76	8.76
885	NYSE	ACCO	Wed, Nov 26, 2014	8.99	9.10	8.98	9.09
884	NYSE	ACCO	Tue, Nov 25, 2014	9.00	9.00	8.93	8.95
883	NYSE	ACCO	Mon, Nov 24, 2014	8.90	9.03	8.85	9.01
882	NYSE	ACCO	Fri, Nov 21, 2014	9.06	9.09	8.78	8.85
881	NYSE	ACCO	Thu, Nov 20, 2014	8.92	9.02	8.90	9.01
880	NYSE	ACCO	Wed, Nov 19, 2014	8.89	9.00	8.75	8.95
879	NYSE	ACCO	Tue, Nov 18, 2014	9.00	9.02	8.88	8.89
878	NYSE	ACCO	Mon, Nov 17, 2014	8.93	9.05	8.82	8.97
877	NYSE	ACCO	Fri, Nov 14, 2014	8.82	9.01	8.81	8.99
876	NYSE	ACCO	Thu, Nov 13, 2014	8.92	8.96	8.88	8.96
875	NYSE	ACCO	Wed, Nov 12, 2014	8.61	8.90	8.61	8.86
874	NYSE	ACCO	Tue, Nov 11, 2014	8.83	8.88	8.62	8.63
873	NYSE	ACCO	Mon, Nov 10, 2014	8.57	8.99	8.56	8.85
872	NYSE	ACCO	Fri, Nov 7, 2014	8.50	8.65	8.45	8.55
871	NYSE	ACCO	Thu, Nov 6, 2014	8.57	8.61	8.42	8.55
870	NYSE	ACCO	Wed, Nov 5, 2014	8.45	8.62	8.44	8.54
869	NYSE	ACCO	Tue, Nov 4, 2014	8.31	8.47	8.24	8.41
868	NYSE	ACCO	Mon, Nov 3, 2014	8.30	8.48	8.23	8.33
867	NYSE	ACCO	Fri, Oct 31, 2014	8.10	8.23	7.99	8.23
866	NYSE	ACCO	Thu, Oct 30, 2014	8.17	8.20	7.89	7.90
865	NYSE	ACCO	Wed, Oct 29, 2014	7.95	8.70	7.90	8.44
864	NYSE	ACCO	Tue, Oct 28, 2014	7.26	7.48	7.23	7.34
863	NYSE	ACCO	Mon, Oct 27, 2014	7.15	7.25	7.05	7.22
862	NYSE	ACCO	Fri, Oct 24, 2014	7.22	7.24	7.13	7.20
861	NYSE	ACCO	Thu, Oct 23, 2014	7.18	7.30	7.01	7.20
860	NYSE	ACCO	Wed, Oct 22, 2014	7.11	7.25	7.06	7.08
859	NYSE	ACCO	Tue, Oct 21, 2014	6.92	7.15	6.92	7.09
858	NYSE	ACCO	Mon, Oct 20, 2014	6.85	6.98	6.78	6.89
857	NYSE	ACCO	Fri, Oct 17, 2014	6.94	6.95	6.82	6.86
856	NYSE	ACCO	Thu, Oct 16, 2014	6.53	6.92	6.51	6.88
855	NYSE	ACCO	Wed, Oct 15, 2014	6.56	6.73	6.48	6.68
854	NYSE	ACCO	Tue, Oct 14, 2014	6.64	6.75	6.59	6.68
853	NYSE	ACCO	Mon, Oct 13, 2014	6.60	6.72	6.57	6.59
852	NYSE	ACCO	Fri, Oct 10, 2014	6.60	6.71	6.57	6.62
851	NYSE	ACCO	Thu, Oct 9, 2014	6.88	6.89	6.63	6.64
850	NYSE	ACCO	Wed, Oct 8, 2014	6.70	6.92	6.65	6.90
849	NYSE	ACCO	Tue, Oct 7, 2014	6.84	6.92	6.73	6.74
848	NYSE	ACCO	Mon, Oct 6, 2014	6.88	6.91	6.79	6.85
847	NYSE	ACCO	Fri, Oct 3, 2014	6.82	6.92	6.75	6.88
846	NYSE	ACCO	Thu, Oct 2, 2014	6.76	6.90	6.61	6.73
845	NYSE	ACCO	Wed, Oct 1, 2014	6.87	6.98	6.77	6.78
844	NYSE	ACCO	Tue, Sep 30, 2014	7.00	7.07	6.89	6.90
843	NYSE	ACCO	Mon, Sep 29, 2014	6.96	7.05	6.93	7.00
842	NYSE	ACCO	Fri, Sep 26, 2014	7.03	7.14	7.03	7.05
841	NYSE	ACCO	Thu, Sep 25, 2014	7.29	7.32	6.99	7.03
840	NYSE	ACCO	Wed, Sep 24, 2014	7.33	7.33	7.24	7.28
839	NYSE	ACCO	Tue, Sep 23, 2014	7.36	7.42	7.29	7.29
838	NYSE	ACCO	Mon, Sep 22, 2014	7.42	7.51	7.27	7.37
837	NYSE	ACCO	Fri, Sep 19, 2014	7.60	7.66	7.44	7.49
836	NYSE	ACCO	Thu, Sep 18, 2014	7.59	7.65	7.58	7.61
835	NYSE	ACCO	Wed, Sep 17, 2014	7.61	7.67	7.54	7.56
834	NYSE	ACCO	Tue, Sep 16, 2014	7.54	7.61	7.49	7.59
833	NYSE	ACCO	Mon, Sep 15, 2014	7.61	7.63	7.55	7.55
832	NYSE	ACCO	Fri, Sep 12, 2014	7.73	7.77	7.53	7.60
831	NYSE	ACCO	Thu, Sep 11, 2014	7.74	7.85	7.74	7.75
830	NYSE	ACCO	Wed, Sep 10, 2014	7.81	7.90	7.78	7.81
829	NYSE	ACCO	Tue, Sep 9, 2014	7.92	7.94	7.72	7.79
828	NYSE	ACCO	Mon, Sep 8, 2014	7.88	7.92	7.82	7.91
827	NYSE	ACCO	Fri, Sep 5, 2014	7.78	7.90	7.74	7.87
826	NYSE	ACCO	Thu, Sep 4, 2014	7.82	7.88	7.77	7.80
825	NYSE	ACCO	Wed, Sep 3, 2014	7.93	7.96	7.76	7.79
824	NYSE	ACCO	Tue, Sep 2, 2014	7.78	7.97	7.70	7.86
823	NYSE	ACCO	Fri, Aug 29, 2014	7.77	7.80	7.62	7.73
822	NYSE	ACCO	Thu, Aug 28, 2014	7.66	7.75	7.57	7.72
821	NYSE	ACCO	Wed, Aug 27, 2014	7.66	7.74	7.57	7.66
820	NYSE	ACCO	Tue, Aug 26, 2014	7.66	7.72	7.59	7.68
819	NYSE	ACCO	Mon, Aug 25, 2014	7.68	7.77	7.59	7.64
818	NYSE	ACCO	Fri, Aug 22, 2014	7.44	7.87	7.37	7.65
817	NYSE	ACCO	Thu, Aug 21, 2014	7.40	7.48	7.31	7.42
816	NYSE	ACCO	Wed, Aug 20, 2014	7.33	7.41	7.24	7.24
815	NYSE	ACCO	Tue, Aug 19, 2014	7.35	7.43	7.27	7.34
814	NYSE	ACCO	Mon, Aug 18, 2014	7.12	7.37	7.11	7.34
813	NYSE	ACCO	Fri, Aug 15, 2014	7.10	7.11	6.90	7.00
812	NYSE	ACCO	Thu, Aug 14, 2014	6.95	7.02	6.89	7.00
811	NYSE	ACCO	Wed, Aug 13, 2014	6.77	6.94	6.77	6.94
810	NYSE	ACCO	Tue, Aug 12, 2014	6.80	6.89	6.73	6.74
809	NYSE	ACCO	Mon, Aug 11, 2014	6.77	6.85	6.73	6.81
808	NYSE	ACCO	Fri, Aug 8, 2014	6.60	6.74	6.60	6.70
807	NYSE	ACCO	Thu, Aug 7, 2014	6.74	6.78	6.59	6.62
806	NYSE	ACCO	Wed, Aug 6, 2014	6.65	6.83	6.56	6.70
805	NYSE	ACCO	Tue, Aug 5, 2014	6.51	6.68	6.45	6.67
804	NYSE	ACCO	Mon, Aug 4, 2014	6.60	6.63	6.46	6.52
803	NYSE	ACCO	Fri, Aug 1, 2014	6.65	6.67	6.52	6.59
802	NYSE	ACCO	Thu, Jul 31, 2014	6.51	6.73	6.44	6.62
801	NYSE	ACCO	Wed, Jul 30, 2014	6.24	6.72	6.24	6.50
800	NYSE	ACCO	Tue, Jul 29, 2014	6.10	6.13	6.02	6.03
799	NYSE	ACCO	Mon, Jul 28, 2014	6.13	6.15	5.99	6.06
798	NYSE	ACCO	Fri, Jul 25, 2014	6.17	6.22	6.12	6.13
797	NYSE	ACCO	Thu, Jul 24, 2014	6.29	6.34	6.16	6.21
796	NYSE	ACCO	Wed, Jul 23, 2014	6.25	6.32	6.22	6.26
795	NYSE	ACCO	Tue, Jul 22, 2014	6.25	6.30	6.22	6.25
794	NYSE	ACCO	Mon, Jul 21, 2014	6.31	6.33	6.17	6.23
793	NYSE	ACCO	Fri, Jul 18, 2014	6.23	6.38	6.23	6.34
792	NYSE	ACCO	Thu, Jul 17, 2014	6.23	6.36	6.21	6.25
791	NYSE	ACCO	Wed, Jul 16, 2014	6.41	6.41	6.28	6.30
790	NYSE	ACCO	Tue, Jul 15, 2014	6.38	6.46	6.30	6.36
789	NYSE	ACCO	Mon, Jul 14, 2014	6.47	6.48	6.32	6.40
788	NYSE	ACCO	Fri, Jul 11, 2014	6.40	6.49	6.37	6.38
787	NYSE	ACCO	Thu, Jul 10, 2014	6.38	6.50	6.35	6.42
786	NYSE	ACCO	Wed, Jul 9, 2014	6.55	6.60	6.48	6.53
785	NYSE	ACCO	Tue, Jul 8, 2014	6.60	6.64	6.48	6.51
784	NYSE	ACCO	Mon, Jul 7, 2014	6.66	6.67	6.54	6.65
783	NYSE	ACCO	Thu, Jul 3, 2014	6.65	6.74	6.60	6.68
782	NYSE	ACCO	Wed, Jul 2, 2014	6.60	6.68	6.56	6.61
781	NYSE	ACCO	Tue, Jul 1, 2014	6.42	6.83	6.41	6.58
780	NYSE	ACCO	Mon, Jun 30, 2014	6.33	6.42	6.28	6.41
779	NYSE	ACCO	Fri, Jun 27, 2014	6.17	6.35	6.15	6.35
778	NYSE	ACCO	Thu, Jun 26, 2014	6.16	6.27	6.02	6.26
777	NYSE	ACCO	Wed, Jun 25, 2014	6.01	6.15	6.00	6.13
776	NYSE	ACCO	Tue, Jun 24, 2014	6.08	6.18	6.02	6.04
775	NYSE	ACCO	Mon, Jun 23, 2014	6.15	6.18	6.01	6.10
774	NYSE	ACCO	Fri, Jun 20, 2014	6.26	6.30	6.06	6.19
773	NYSE	ACCO	Thu, Jun 19, 2014	6.37	6.37	6.12	6.24
772	NYSE	ACCO	Wed, Jun 18, 2014	6.20	6.34	6.15	6.32
771	NYSE	ACCO	Tue, Jun 17, 2014	6.03	6.19	6.03	6.18
770	NYSE	ACCO	Mon, Jun 16, 2014	6.11	6.13	6.00	6.04
769	NYSE	ACCO	Fri, Jun 13, 2014	6.22	6.23	6.08	6.15
768	NYSE	ACCO	Thu, Jun 12, 2014	6.28	6.34	6.18	6.22
767	NYSE	ACCO	Wed, Jun 11, 2014	6.28	6.35	6.28	6.29
766	NYSE	ACCO	Tue, Jun 10, 2014	6.25	6.36	6.20	6.32
765	NYSE	ACCO	Mon, Jun 9, 2014	6.15	6.28	6.13	6.26
764	NYSE	ACCO	Fri, Jun 6, 2014	6.12	6.20	6.09	6.16
763	NYSE	ACCO	Thu, Jun 5, 2014	5.94	6.15	5.92	6.06
762	NYSE	ACCO	Wed, Jun 4, 2014	5.85	5.97	5.84	5.91
761	NYSE	ACCO	Tue, Jun 3, 2014	5.87	5.93	5.83	5.86
760	NYSE	ACCO	Mon, Jun 2, 2014	6.08	6.08	5.86	5.92
759	NYSE	ACCO	Fri, May 30, 2014	6.08	6.14	5.98	6.02
758	NYSE	ACCO	Thu, May 29, 2014	6.21	6.21	6.00	6.06
757	NYSE	ACCO	Wed, May 28, 2014	6.09	6.24	6.05	6.20
756	NYSE	ACCO	Tue, May 27, 2014	6.10	6.14	6.04	6.08
755	NYSE	ACCO	Fri, May 23, 2014	6.00	6.07	5.98	6.04
754	NYSE	ACCO	Thu, May 22, 2014	5.98	6.03	5.97	5.98
753	NYSE	ACCO	Wed, May 21, 2014	5.92	6.01	5.85	5.99
752	NYSE	ACCO	Tue, May 20, 2014	5.99	6.00	5.87	5.89
751	NYSE	ACCO	Mon, May 19, 2014	5.90	6.06	5.90	6.03
750	NYSE	ACCO	Fri, May 16, 2014	5.91	5.96	5.86	5.96
749	NYSE	ACCO	Thu, May 15, 2014	5.94	5.97	5.88	5.93
748	NYSE	ACCO	Wed, May 14, 2014	6.20	6.20	5.92	5.96
747	NYSE	ACCO	Tue, May 13, 2014	6.28	6.34	6.20	6.20
746	NYSE	ACCO	Mon, May 12, 2014	6.15	6.34	6.14	6.31
745	NYSE	ACCO	Fri, May 9, 2014	5.98	6.14	5.98	6.12
744	NYSE	ACCO	Thu, May 8, 2014	6.10	6.24	6.00	6.02
743	NYSE	ACCO	Wed, May 7, 2014	5.97	6.16	5.85	6.14
742	NYSE	ACCO	Tue, May 6, 2014	5.99	6.07	5.92	5.96
741	NYSE	ACCO	Mon, May 5, 2014	5.97	6.05	5.93	6.03
740	NYSE	ACCO	Fri, May 2, 2014	6.04	6.20	6.01	6.03
739	NYSE	ACCO	Thu, May 1, 2014	6.09	6.18	5.85	6.01
738	NYSE	ACCO	Wed, Apr 30, 2014	5.90	6.24	5.78	6.13
737	NYSE	ACCO	Tue, Apr 29, 2014	6.00	6.00	5.85	5.88
736	NYSE	ACCO	Mon, Apr 28, 2014	5.95	6.00	5.77	5.95
735	NYSE	ACCO	Fri, Apr 25, 2014	6.09	6.12	5.91	5.94
734	NYSE	ACCO	Thu, Apr 24, 2014	6.37	6.37	6.10	6.14
733	NYSE	ACCO	Wed, Apr 23, 2014	6.32	6.37	6.24	6.31
732	NYSE	ACCO	Tue, Apr 22, 2014	6.13	6.37	6.13	6.33
731	NYSE	ACCO	Mon, Apr 21, 2014	6.16	6.20	6.09	6.14
730	NYSE	ACCO	Thu, Apr 17, 2014	5.99	6.15	5.98	6.14
729	NYSE	ACCO	Wed, Apr 16, 2014	6.12	6.12	5.93	6.01
728	NYSE	ACCO	Tue, Apr 15, 2014	6.00	6.08	5.90	6.06
727	NYSE	ACCO	Mon, Apr 14, 2014	6.05	6.15	5.96	6.00
726	NYSE	ACCO	Fri, Apr 11, 2014	5.97	6.09	5.88	5.96
725	NYSE	ACCO	Thu, Apr 10, 2014	6.27	6.35	6.00	6.00
724	NYSE	ACCO	Wed, Apr 9, 2014	6.22	6.33	6.13	6.29
723	NYSE	ACCO	Tue, Apr 8, 2014	6.15	6.28	6.14	6.22
722	NYSE	ACCO	Mon, Apr 7, 2014	6.13	6.22	6.01	6.16
721	NYSE	ACCO	Fri, Apr 4, 2014	6.38	6.44	6.06	6.14
720	NYSE	ACCO	Thu, Apr 3, 2014	6.54	6.55	6.36	6.36
719	NYSE	ACCO	Wed, Apr 2, 2014	6.37	6.56	6.37	6.53
718	NYSE	ACCO	Tue, Apr 1, 2014	6.16	6.43	6.16	6.38
717	NYSE	ACCO	Mon, Mar 31, 2014	6.02	6.19	5.96	6.16
716	NYSE	ACCO	Fri, Mar 28, 2014	6.06	6.13	5.99	6.00
715	NYSE	ACCO	Thu, Mar 27, 2014	6.13	6.19	6.05	6.06
714	NYSE	ACCO	Wed, Mar 26, 2014	6.31	6.33	6.10	6.11
713	NYSE	ACCO	Tue, Mar 25, 2014	6.30	6.36	6.23	6.30
712	NYSE	ACCO	Mon, Mar 24, 2014	6.21	6.39	6.16	6.29
711	NYSE	ACCO	Fri, Mar 21, 2014	6.06	6.20	6.06	6.20
710	NYSE	ACCO	Thu, Mar 20, 2014	6.05	6.19	6.02	6.06
709	NYSE	ACCO	Wed, Mar 19, 2014	5.98	6.17	5.96	6.09
708	NYSE	ACCO	Tue, Mar 18, 2014	5.88	6.05	5.85	5.99
707	NYSE	ACCO	Mon, Mar 17, 2014	5.88	6.10	5.82	5.86
706	NYSE	ACCO	Fri, Mar 14, 2014	5.95	5.95	5.85	5.89
705	NYSE	ACCO	Thu, Mar 13, 2014	6.15	6.19	5.94	5.97
704	NYSE	ACCO	Wed, Mar 12, 2014	6.04	6.20	5.99	6.14
703	NYSE	ACCO	Tue, Mar 11, 2014	6.13	6.26	6.06	6.08
702	NYSE	ACCO	Mon, Mar 10, 2014	6.08	6.21	5.99	6.17
701	NYSE	ACCO	Fri, Mar 7, 2014	6.21	6.26	6.06	6.08
700	NYSE	ACCO	Thu, Mar 6, 2014	6.09	6.20	5.98	6.19
699	NYSE	ACCO	Wed, Mar 5, 2014	6.07	6.18	6.05	6.14
698	NYSE	ACCO	Tue, Mar 4, 2014	6.05	6.18	6.04	6.09
697	NYSE	ACCO	Mon, Mar 3, 2014	5.88	6.00	5.80	5.96
696	NYSE	ACCO	Fri, Feb 28, 2014	5.94	6.01	5.89	5.92
695	NYSE	ACCO	Thu, Feb 27, 2014	5.75	5.94	5.75	5.91
694	NYSE	ACCO	Wed, Feb 26, 2014	5.80	5.95	5.76	5.77
693	NYSE	ACCO	Tue, Feb 25, 2014	5.98	5.98	5.77	5.81
692	NYSE	ACCO	Mon, Feb 24, 2014	6.00	6.05	5.95	6.00
691	NYSE	ACCO	Fri, Feb 21, 2014	6.12	6.15	5.97	6.01
690	NYSE	ACCO	Thu, Feb 20, 2014	6.09	6.16	6.07	6.11
689	NYSE	ACCO	Wed, Feb 19, 2014	6.03	6.18	6.03	6.06
688	NYSE	ACCO	Tue, Feb 18, 2014	6.01	6.17	6.00	6.07
687	NYSE	ACCO	Fri, Feb 14, 2014	5.99	6.00	5.87	5.99
686	NYSE	ACCO	Thu, Feb 13, 2014	6.06	6.06	5.94	5.98
685	NYSE	ACCO	Wed, Feb 12, 2014	5.87	6.48	5.87	6.13
684	NYSE	ACCO	Tue, Feb 11, 2014	5.78	5.91	5.73	5.84
683	NYSE	ACCO	Mon, Feb 10, 2014	5.73	5.82	5.66	5.75
682	NYSE	ACCO	Fri, Feb 7, 2014	5.78	5.85	5.70	5.74
681	NYSE	ACCO	Thu, Feb 6, 2014	5.70	5.90	5.69	5.78
680	NYSE	ACCO	Wed, Feb 5, 2014	5.80	5.82	5.68	5.68
679	NYSE	ACCO	Tue, Feb 4, 2014	5.65	5.83	5.53	5.81
678	NYSE	ACCO	Mon, Feb 3, 2014	5.82	5.88	5.47	5.64
677	NYSE	ACCO	Fri, Jan 31, 2014	5.81	5.90	5.76	5.81
676	NYSE	ACCO	Thu, Jan 30, 2014	5.91	6.00	5.83	5.89
675	NYSE	ACCO	Wed, Jan 29, 2014	5.86	5.92	5.82	5.85
674	NYSE	ACCO	Tue, Jan 28, 2014	5.83	5.93	5.77	5.92
673	NYSE	ACCO	Mon, Jan 27, 2014	6.01	6.22	5.76	5.84
672	NYSE	ACCO	Fri, Jan 24, 2014	6.51	6.56	6.28	6.36
671	NYSE	ACCO	Thu, Jan 23, 2014	6.77	6.79	6.49	6.57
670	NYSE	ACCO	Wed, Jan 22, 2014	6.85	6.88	6.68	6.77
669	NYSE	ACCO	Tue, Jan 21, 2014	6.70	6.82	6.62	6.82
668	NYSE	ACCO	Fri, Jan 17, 2014	6.70	6.73	6.59	6.66
667	NYSE	ACCO	Thu, Jan 16, 2014	6.86	6.92	6.61	6.70
666	NYSE	ACCO	Wed, Jan 15, 2014	6.76	6.95	6.76	6.88
665	NYSE	ACCO	Tue, Jan 14, 2014	6.47	7.25	6.38	6.78
664	NYSE	ACCO	Mon, Jan 13, 2014	6.41	6.45	6.20	6.27
663	NYSE	ACCO	Fri, Jan 10, 2014	6.41	6.47	6.32	6.44
662	NYSE	ACCO	Thu, Jan 9, 2014	6.45	6.45	6.23	6.43
661	NYSE	ACCO	Wed, Jan 8, 2014	6.52	6.52	6.36	6.45
660	NYSE	ACCO	Tue, Jan 7, 2014	6.47	6.53	6.41	6.52
659	NYSE	ACCO	Mon, Jan 6, 2014	6.59	6.64	6.42	6.43
658	NYSE	ACCO	Fri, Jan 3, 2014	6.69	6.80	6.57	6.58
657	NYSE	ACCO	Thu, Jan 2, 2014	6.75	6.86	6.59	6.69
656	NYSE	ACCO	Tue, Dec 31, 2013	6.60	6.78	6.53	6.72
655	NYSE	ACCO	Mon, Dec 30, 2013	6.38	6.65	6.38	6.61
654	NYSE	ACCO	Fri, Dec 27, 2013	6.43	6.46	6.36	6.40
653	NYSE	ACCO	Thu, Dec 26, 2013	6.33	6.50	6.33	6.39
652	NYSE	ACCO	Tue, Dec 24, 2013	6.37	6.45	6.29	6.32
651	NYSE	ACCO	Mon, Dec 23, 2013	6.16	6.44	6.16	6.37
650	NYSE	ACCO	Fri, Dec 20, 2013	6.18	6.33	6.11	6.12
649	NYSE	ACCO	Thu, Dec 19, 2013	6.51	6.55	6.13	6.14
648	NYSE	ACCO	Wed, Dec 18, 2013	6.40	6.60	6.34	6.52
647	NYSE	ACCO	Tue, Dec 17, 2013	6.40	6.46	6.21	6.42
646	NYSE	ACCO	Mon, Dec 16, 2013	6.20	6.43	6.16	6.42
645	NYSE	ACCO	Fri, Dec 13, 2013	6.16	6.23	6.09	6.21
644	NYSE	ACCO	Thu, Dec 12, 2013	6.00	6.16	5.96	6.16
643	NYSE	ACCO	Wed, Dec 11, 2013	6.11	6.12	6.00	6.01
642	NYSE	ACCO	Tue, Dec 10, 2013	6.19	6.22	6.12	6.12
641	NYSE	ACCO	Mon, Dec 9, 2013	6.07	6.21	6.03	6.20
640	NYSE	ACCO	Fri, Dec 6, 2013	6.01	6.10	5.93	6.08
639	NYSE	ACCO	Thu, Dec 5, 2013	5.97	6.04	5.93	5.95
638	NYSE	ACCO	Wed, Dec 4, 2013	6.02	6.02	5.91	5.99
637	NYSE	ACCO	Tue, Dec 3, 2013	5.95	6.15	5.93	6.03
636	NYSE	ACCO	Mon, Dec 2, 2013	6.01	6.02	5.93	5.94
635	NYSE	ACCO	Fri, Nov 29, 2013	6.05	6.14	6.00	6.02
634	NYSE	ACCO	Wed, Nov 27, 2013	5.99	6.08	5.96	6.04
633	NYSE	ACCO	Tue, Nov 26, 2013	6.02	6.08	5.97	5.99
632	NYSE	ACCO	Mon, Nov 25, 2013	6.08	6.14	6.01	6.03
631	NYSE	ACCO	Fri, Nov 22, 2013	6.10	6.10	6.01	6.08
630	NYSE	ACCO	Thu, Nov 21, 2013	5.94	6.13	5.94	6.08
629	NYSE	ACCO	Wed, Nov 20, 2013	6.03	6.03	5.89	5.93
628	NYSE	ACCO	Tue, Nov 19, 2013	5.98	6.00	5.87	5.99
627	NYSE	ACCO	Mon, Nov 18, 2013	6.05	6.13	5.97	5.99
626	NYSE	ACCO	Fri, Nov 15, 2013	6.11	6.17	5.99	6.01
625	NYSE	ACCO	Thu, Nov 14, 2013	5.79	6.17	5.79	6.12
624	NYSE	ACCO	Wed, Nov 13, 2013	5.71	5.82	5.65	5.81
623	NYSE	ACCO	Tue, Nov 12, 2013	5.79	5.87	5.65	5.74
622	NYSE	ACCO	Mon, Nov 11, 2013	5.82	5.89	5.79	5.82
621	NYSE	ACCO	Fri, Nov 8, 2013	5.67	5.87	5.60	5.85
620	NYSE	ACCO	Thu, Nov 7, 2013	5.82	5.92	5.67	5.68
619	NYSE	ACCO	Wed, Nov 6, 2013	5.66	5.83	5.66	5.69
618	NYSE	ACCO	Tue, Nov 5, 2013	5.95	5.96	5.56	5.64
617	NYSE	ACCO	Mon, Nov 4, 2013	5.89	6.08	5.85	6.00
616	NYSE	ACCO	Fri, Nov 1, 2013	5.82	6.06	5.64	5.85
615	NYSE	ACCO	Thu, Oct 31, 2013	5.82	5.87	5.60	5.85
614	NYSE	ACCO	Wed, Oct 30, 2013	6.61	6.79	5.79	5.89
613	NYSE	ACCO	Tue, Oct 29, 2013	7.23	7.26	6.97	7.09
612	NYSE	ACCO	Mon, Oct 28, 2013	7.14	7.22	7.09	7.19
611	NYSE	ACCO	Fri, Oct 25, 2013	7.14	7.15	7.00	7.14
610	NYSE	ACCO	Thu, Oct 24, 2013	7.04	7.15	6.96	7.14
609	NYSE	ACCO	Wed, Oct 23, 2013	7.04	7.08	6.97	7.02
608	NYSE	ACCO	Tue, Oct 22, 2013	7.09	7.16	7.02	7.08
607	NYSE	ACCO	Mon, Oct 21, 2013	7.08	7.11	7.01	7.06
606	NYSE	ACCO	Fri, Oct 18, 2013	7.10	7.15	7.06	7.10
605	NYSE	ACCO	Thu, Oct 17, 2013	7.05	7.20	7.04	7.10
604	NYSE	ACCO	Wed, Oct 16, 2013	7.05	7.10	7.02	7.06
603	NYSE	ACCO	Tue, Oct 15, 2013	7.07	7.12	6.96	7.02
602	NYSE	ACCO	Mon, Oct 14, 2013	6.76	7.12	6.70	7.09
601	NYSE	ACCO	Fri, Oct 11, 2013	6.63	6.82	6.49	6.79
600	NYSE	ACCO	Thu, Oct 10, 2013	6.77	6.78	6.62	6.65
599	NYSE	ACCO	Wed, Oct 9, 2013	6.82	6.87	6.68	6.70
598	NYSE	ACCO	Tue, Oct 8, 2013	6.91	6.97	6.77	6.80
597	NYSE	ACCO	Mon, Oct 7, 2013	6.88	6.92	6.80	6.86
596	NYSE	ACCO	Fri, Oct 4, 2013	6.68	6.89	6.66	6.89
595	NYSE	ACCO	Thu, Oct 3, 2013	6.59	6.73	6.50	6.70
594	NYSE	ACCO	Wed, Oct 2, 2013	6.65	6.70	6.58	6.59
593	NYSE	ACCO	Tue, Oct 1, 2013	6.66	6.70	6.55	6.69
592	NYSE	ACCO	Mon, Sep 30, 2013	6.66	6.69	6.49	6.64
591	NYSE	ACCO	Fri, Sep 27, 2013	6.74	6.79	6.68	6.72
590	NYSE	ACCO	Thu, Sep 26, 2013	6.79	6.85	6.74	6.80
589	NYSE	ACCO	Wed, Sep 25, 2013	6.83	6.89	6.78	6.79
588	NYSE	ACCO	Tue, Sep 24, 2013	6.98	6.98	6.80	6.84
587	NYSE	ACCO	Mon, Sep 23, 2013	7.02	7.03	6.92	6.99
586	NYSE	ACCO	Fri, Sep 20, 2013	7.05	7.08	6.98	7.00
585	NYSE	ACCO	Thu, Sep 19, 2013	7.11	7.17	6.95	7.04
584	NYSE	ACCO	Wed, Sep 18, 2013	7.41	7.41	7.10	7.11
583	NYSE	ACCO	Tue, Sep 17, 2013	7.22	7.43	7.17	7.41
582	NYSE	ACCO	Mon, Sep 16, 2013	7.26	7.33	7.20	7.24
581	NYSE	ACCO	Fri, Sep 13, 2013	7.08	7.20	6.96	7.19
580	NYSE	ACCO	Thu, Sep 12, 2013	6.92	7.14	6.87	7.03
579	NYSE	ACCO	Wed, Sep 11, 2013	6.98	7.08	6.94	6.94
578	NYSE	ACCO	Tue, Sep 10, 2013	6.87	7.03	6.87	7.00
577	NYSE	ACCO	Mon, Sep 9, 2013	6.77	6.90	6.77	6.85
576	NYSE	ACCO	Fri, Sep 6, 2013	6.88	6.89	6.65	6.76
575	NYSE	ACCO	Thu, Sep 5, 2013	6.54	6.90	6.54	6.83
574	NYSE	ACCO	Wed, Sep 4, 2013	6.62	6.68	6.50	6.55
573	NYSE	ACCO	Tue, Sep 3, 2013	6.67	6.71	6.57	6.63
572	NYSE	ACCO	Fri, Aug 30, 2013	6.61	6.71	6.57	6.59
571	NYSE	ACCO	Thu, Aug 29, 2013	6.46	6.65	6.46	6.63
570	NYSE	ACCO	Wed, Aug 28, 2013	6.50	6.59	6.45	6.50
569	NYSE	ACCO	Tue, Aug 27, 2013	6.65	6.65	6.48	6.52
568	NYSE	ACCO	Mon, Aug 26, 2013	6.65	6.79	6.60	6.72
567	NYSE	ACCO	Fri, Aug 23, 2013	6.64	6.74	6.55	6.62
566	NYSE	ACCO	Thu, Aug 22, 2013	6.53	6.69	6.40	6.64
565	NYSE	ACCO	Wed, Aug 21, 2013	6.65	6.66	6.52	6.53
564	NYSE	ACCO	Tue, Aug 20, 2013	6.73	6.77	6.62	6.70
563	NYSE	ACCO	Mon, Aug 19, 2013	6.75	6.81	6.66	6.74
562	NYSE	ACCO	Fri, Aug 16, 2013	6.96	7.02	6.78	6.78
561	NYSE	ACCO	Thu, Aug 15, 2013	7.05	7.20	6.99	7.01
560	NYSE	ACCO	Wed, Aug 14, 2013	7.19	7.23	7.11	7.13
559	NYSE	ACCO	Tue, Aug 13, 2013	7.20	7.20	7.02	7.17
558	NYSE	ACCO	Mon, Aug 12, 2013	7.08	7.28	7.06	7.21
557	NYSE	ACCO	Fri, Aug 9, 2013	7.05	7.18	6.94	7.09
556	NYSE	ACCO	Thu, Aug 8, 2013	6.83	7.07	6.73	7.05
555	NYSE	ACCO	Wed, Aug 7, 2013	6.79	6.81	6.55	6.77
554	NYSE	ACCO	Tue, Aug 6, 2013	6.68	6.84	6.61	6.79
553	NYSE	ACCO	Mon, Aug 5, 2013	6.80	6.89	6.68	6.70
552	NYSE	ACCO	Fri, Aug 2, 2013	6.78	6.84	6.62	6.81
551	NYSE	ACCO	Thu, Aug 1, 2013	6.64	6.85	6.58	6.78
550	NYSE	ACCO	Wed, Jul 31, 2013	6.82	7.05	6.56	6.61
549	NYSE	ACCO	Tue, Jul 30, 2013	7.11	7.44	7.11	7.27
548	NYSE	ACCO	Mon, Jul 29, 2013	7.13	7.17	6.95	7.09
547	NYSE	ACCO	Fri, Jul 26, 2013	7.30	7.30	7.10	7.17
546	NYSE	ACCO	Thu, Jul 25, 2013	7.13	7.41	7.11	7.38
545	NYSE	ACCO	Wed, Jul 24, 2013	7.11	7.21	7.08	7.16
544	NYSE	ACCO	Tue, Jul 23, 2013	6.96	7.10	6.92	7.09
543	NYSE	ACCO	Mon, Jul 22, 2013	7.06	7.06	6.91	6.94
542	NYSE	ACCO	Fri, Jul 19, 2013	7.02	7.15	7.00	7.04
541	NYSE	ACCO	Thu, Jul 18, 2013	6.98	7.12	6.97	7.05
540	NYSE	ACCO	Wed, Jul 17, 2013	6.87	7.03	6.84	6.97
539	NYSE	ACCO	Tue, Jul 16, 2013	6.81	6.87	6.67	6.85
538	NYSE	ACCO	Mon, Jul 15, 2013	6.81	6.92	6.73	6.82
537	NYSE	ACCO	Fri, Jul 12, 2013	6.73	6.83	6.70	6.79
536	NYSE	ACCO	Thu, Jul 11, 2013	6.84	6.88	6.67	6.75
535	NYSE	ACCO	Wed, Jul 10, 2013	6.69	6.79	6.65	6.76
534	NYSE	ACCO	Tue, Jul 9, 2013	6.60	6.77	6.57	6.69
533	NYSE	ACCO	Mon, Jul 8, 2013	6.57	6.67	6.48	6.57
532	NYSE	ACCO	Fri, Jul 5, 2013	6.47	6.54	6.24	6.53
531	NYSE	ACCO	Wed, Jul 3, 2013	6.19	6.43	6.08	6.36
530	NYSE	ACCO	Tue, Jul 2, 2013	6.56	6.56	6.39	6.41
529	NYSE	ACCO	Mon, Jul 1, 2013	6.38	6.71	6.38	6.54
528	NYSE	ACCO	Fri, Jun 28, 2013	6.50	6.59	6.34	6.36
527	NYSE	ACCO	Thu, Jun 27, 2013	6.40	6.51	6.33	6.50
526	NYSE	ACCO	Wed, Jun 26, 2013	6.53	6.81	6.34	6.36
525	NYSE	ACCO	Tue, Jun 25, 2013	6.38	6.50	6.32	6.48
524	NYSE	ACCO	Mon, Jun 24, 2013	6.35	6.42	6.26	6.32
523	NYSE	ACCO	Fri, Jun 21, 2013	6.53	6.57	6.34	6.45
522	NYSE	ACCO	Thu, Jun 20, 2013	6.54	6.59	6.42	6.52
521	NYSE	ACCO	Wed, Jun 19, 2013	6.74	6.77	6.59	6.65
520	NYSE	ACCO	Tue, Jun 18, 2013	6.76	6.76	6.60	6.75
519	NYSE	ACCO	Mon, Jun 17, 2013	6.86	6.92	6.64	6.74
518	NYSE	ACCO	Fri, Jun 14, 2013	7.10	7.10	6.75	6.80
517	NYSE	ACCO	Thu, Jun 13, 2013	7.13	7.17	7.02	7.13
516	NYSE	ACCO	Wed, Jun 12, 2013	6.96	7.33	6.95	7.15
515	NYSE	ACCO	Tue, Jun 11, 2013	6.89	7.08	6.87	6.91
514	NYSE	ACCO	Mon, Jun 10, 2013	7.00	7.07	6.93	7.01
513	NYSE	ACCO	Fri, Jun 7, 2013	6.73	7.02	6.64	6.95
512	NYSE	ACCO	Thu, Jun 6, 2013	6.64	6.78	6.53	6.72
511	NYSE	ACCO	Wed, Jun 5, 2013	6.78	6.84	6.57	6.66
510	NYSE	ACCO	Tue, Jun 4, 2013	7.10	7.14	6.76	6.81
509	NYSE	ACCO	Mon, Jun 3, 2013	7.10	7.14	6.92	7.11
508	NYSE	ACCO	Fri, May 31, 2013	7.42	7.50	7.14	7.15
507	NYSE	ACCO	Thu, May 30, 2013	7.54	7.57	7.44	7.49
506	NYSE	ACCO	Wed, May 29, 2013	7.26	7.63	7.26	7.56
505	NYSE	ACCO	Tue, May 28, 2013	7.33	7.42	7.23	7.31
504	NYSE	ACCO	Fri, May 24, 2013	7.08	7.24	7.03	7.24
503	NYSE	ACCO	Thu, May 23, 2013	7.24	7.29	6.99	7.11
502	NYSE	ACCO	Wed, May 22, 2013	7.40	7.52	7.22	7.35
501	NYSE	ACCO	Tue, May 21, 2013	7.50	7.53	7.36	7.41
500	NYSE	ACCO	Mon, May 20, 2013	7.33	7.52	7.26	7.51
499	NYSE	ACCO	Fri, May 17, 2013	7.12	7.39	7.11	7.34
498	NYSE	ACCO	Thu, May 16, 2013	6.82	7.19	6.80	7.04
497	NYSE	ACCO	Wed, May 15, 2013	6.68	6.89	6.67	6.87
496	NYSE	ACCO	Tue, May 14, 2013	6.54	6.68	6.53	6.68
495	NYSE	ACCO	Mon, May 13, 2013	6.92	6.99	6.49	6.55
494	NYSE	ACCO	Fri, May 10, 2013	7.00	7.05	6.89	6.96
493	NYSE	ACCO	Thu, May 9, 2013	6.91	7.01	6.81	7.00
492	NYSE	ACCO	Wed, May 8, 2013	6.90	7.06	6.82	6.96
491	NYSE	ACCO	Tue, May 7, 2013	6.71	6.91	6.64	6.90
490	NYSE	ACCO	Mon, May 6, 2013	6.60	6.71	6.50	6.68
489	NYSE	ACCO	Fri, May 3, 2013	6.66	6.79	6.55	6.62
488	NYSE	ACCO	Thu, May 2, 2013	6.47	6.60	6.46	6.56
487	NYSE	ACCO	Wed, May 1, 2013	6.73	6.75	6.46	6.46
486	NYSE	ACCO	Tue, Apr 30, 2013	6.59	6.76	6.57	6.75
485	NYSE	ACCO	Mon, Apr 29, 2013	6.49	6.65	6.41	6.64
484	NYSE	ACCO	Fri, Apr 26, 2013	5.97	6.64	5.97	6.51
483	NYSE	ACCO	Thu, Apr 25, 2013	6.78	6.94	6.73	6.86
482	NYSE	ACCO	Wed, Apr 24, 2013	6.81	6.85	6.72	6.77
481	NYSE	ACCO	Tue, Apr 23, 2013	6.80	6.87	6.72	6.81
480	NYSE	ACCO	Mon, Apr 22, 2013	6.78	6.83	6.48	6.74
479	NYSE	ACCO	Fri, Apr 19, 2013	6.51	6.90	6.51	6.84
478	NYSE	ACCO	Thu, Apr 18, 2013	6.51	6.66	6.43	6.50
477	NYSE	ACCO	Wed, Apr 17, 2013	6.19	6.39	6.16	6.33
476	NYSE	ACCO	Tue, Apr 16, 2013	6.25	6.30	6.21	6.26
475	NYSE	ACCO	Mon, Apr 15, 2013	6.45	6.46	6.15	6.21
474	NYSE	ACCO	Fri, Apr 12, 2013	6.60	6.64	6.47	6.49
473	NYSE	ACCO	Thu, Apr 11, 2013	6.58	6.66	6.44	6.62
472	NYSE	ACCO	Wed, Apr 10, 2013	6.50	6.58	6.43	6.57
471	NYSE	ACCO	Tue, Apr 9, 2013	6.33	6.54	6.24	6.46
470	NYSE	ACCO	Mon, Apr 8, 2013	6.26	6.33	6.20	6.32
469	NYSE	ACCO	Fri, Apr 5, 2013	6.03	6.26	6.00	6.25
468	NYSE	ACCO	Thu, Apr 4, 2013	6.17	6.22	6.08	6.14
467	NYSE	ACCO	Wed, Apr 3, 2013	6.45	6.46	6.12	6.18
466	NYSE	ACCO	Tue, Apr 2, 2013	6.51	6.55	6.40	6.44
465	NYSE	ACCO	Mon, Apr 1, 2013	6.65	6.70	6.45	6.48
464	NYSE	ACCO	Thu, Mar 28, 2013	6.95	6.95	6.60	6.68
463	NYSE	ACCO	Wed, Mar 27, 2013	6.68	6.98	6.55	6.92
462	NYSE	ACCO	Tue, Mar 26, 2013	6.89	6.90	6.68	6.74
461	NYSE	ACCO	Mon, Mar 25, 2013	6.94	6.98	6.69	6.86
460	NYSE	ACCO	Fri, Mar 22, 2013	7.00	7.00	6.76	6.93
459	NYSE	ACCO	Thu, Mar 21, 2013	7.10	7.17	6.86	6.97
458	NYSE	ACCO	Wed, Mar 20, 2013	7.48	7.48	7.15	7.17
457	NYSE	ACCO	Tue, Mar 19, 2013	7.67	7.67	7.44	7.45
456	NYSE	ACCO	Mon, Mar 18, 2013	7.67	7.72	7.58	7.64
455	NYSE	ACCO	Fri, Mar 15, 2013	7.82	7.85	7.66	7.80
454	NYSE	ACCO	Thu, Mar 14, 2013	7.79	7.90	7.70	7.82
453	NYSE	ACCO	Wed, Mar 13, 2013	7.66	7.80	7.61	7.76
452	NYSE	ACCO	Tue, Mar 12, 2013	7.91	8.06	7.64	7.65
451	NYSE	ACCO	Mon, Mar 11, 2013	7.74	7.91	7.67	7.91
450	NYSE	ACCO	Fri, Mar 8, 2013	7.67	7.81	7.63	7.78
449	NYSE	ACCO	Thu, Mar 7, 2013	7.45	7.59	7.37	7.57
448	NYSE	ACCO	Wed, Mar 6, 2013	7.53	7.56	7.36	7.44
447	NYSE	ACCO	Tue, Mar 5, 2013	7.51	7.60	7.46	7.52
446	NYSE	ACCO	Mon, Mar 4, 2013	7.33	7.45	7.28	7.42
445	NYSE	ACCO	Fri, Mar 1, 2013	7.41	7.46	7.29	7.35
444	NYSE	ACCO	Thu, Feb 28, 2013	7.65	7.66	7.50	7.50
443	NYSE	ACCO	Wed, Feb 27, 2013	7.53	7.68	7.46	7.65
442	NYSE	ACCO	Tue, Feb 26, 2013	7.50	7.59	7.28	7.56
441	NYSE	ACCO	Mon, Feb 25, 2013	7.72	7.79	7.46	7.46
440	NYSE	ACCO	Fri, Feb 22, 2013	7.62	7.77	7.58	7.69
439	NYSE	ACCO	Thu, Feb 21, 2013	7.78	7.79	7.48	7.57
438	NYSE	ACCO	Wed, Feb 20, 2013	7.92	8.25	7.79	7.80
437	NYSE	ACCO	Tue, Feb 19, 2013	8.05	8.07	7.61	7.89
436	NYSE	ACCO	Fri, Feb 15, 2013	8.05	8.13	8.01	8.06
435	NYSE	ACCO	Thu, Feb 14, 2013	8.09	8.12	7.98	8.01
434	NYSE	ACCO	Wed, Feb 13, 2013	8.39	8.49	7.98	8.08
433	NYSE	ACCO	Tue, Feb 12, 2013	8.24	8.42	8.13	8.40
432	NYSE	ACCO	Mon, Feb 11, 2013	8.05	8.24	8.01	8.22
431	NYSE	ACCO	Fri, Feb 8, 2013	8.08	8.10	7.98	8.04
430	NYSE	ACCO	Thu, Feb 7, 2013	8.18	8.19	7.99	8.05
429	NYSE	ACCO	Wed, Feb 6, 2013	8.11	8.14	8.00	8.14
428	NYSE	ACCO	Tue, Feb 5, 2013	8.13	8.22	8.06	8.15
427	NYSE	ACCO	Mon, Feb 4, 2013	8.24	8.37	8.01	8.06
426	NYSE	ACCO	Fri, Feb 1, 2013	8.41	8.46	8.29	8.33
425	NYSE	ACCO	Thu, Jan 31, 2013	8.28	8.39	8.11	8.33
424	NYSE	ACCO	Wed, Jan 30, 2013	8.41	8.61	8.26	8.28
423	NYSE	ACCO	Tue, Jan 29, 2013	8.74	8.74	8.43	8.45
422	NYSE	ACCO	Mon, Jan 28, 2013	8.78	8.85	8.71	8.73
421	NYSE	ACCO	Fri, Jan 25, 2013	8.87	8.97	8.75	8.78
420	NYSE	ACCO	Thu, Jan 24, 2013	8.79	8.98	8.71	8.84
419	NYSE	ACCO	Wed, Jan 23, 2013	8.71	8.80	8.63	8.77
418	NYSE	ACCO	Tue, Jan 22, 2013	8.86	8.96	8.72	8.77
417	NYSE	ACCO	Fri, Jan 18, 2013	8.93	9.05	8.81	8.89
416	NYSE	ACCO	Thu, Jan 17, 2013	9.00	9.16	8.89	8.97
415	NYSE	ACCO	Wed, Jan 16, 2013	8.62	9.00	8.58	8.95
414	NYSE	ACCO	Tue, Jan 15, 2013	8.37	8.65	8.32	8.65
413	NYSE	ACCO	Mon, Jan 14, 2013	8.31	8.60	8.15	8.47
412	NYSE	ACCO	Fri, Jan 11, 2013	7.82	8.37	7.81	8.30
411	NYSE	ACCO	Thu, Jan 10, 2013	7.82	7.97	7.74	7.80
410	NYSE	ACCO	Wed, Jan 9, 2013	7.73	7.81	7.70	7.78
409	NYSE	ACCO	Tue, Jan 8, 2013	7.75	7.88	7.69	7.73
408	NYSE	ACCO	Mon, Jan 7, 2013	7.59	7.82	7.56	7.78
407	NYSE	ACCO	Fri, Jan 4, 2013	7.55	7.71	7.45	7.67
406	NYSE	ACCO	Thu, Jan 3, 2013	7.53	7.70	7.51	7.55
405	NYSE	ACCO	Wed, Jan 2, 2013	7.64	7.79	7.47	7.53
404	NYSE	ACCO	Mon, Dec 31, 2012	7.22	7.48	7.11	7.34
403	NYSE	ACCO	Fri, Dec 28, 2012	7.21	7.33	7.17	7.24
402	NYSE	ACCO	Thu, Dec 27, 2012	7.33	7.34	7.13	7.28
401	NYSE	ACCO	Wed, Dec 26, 2012	7.36	7.42	7.22	7.34
400	NYSE	ACCO	Mon, Dec 24, 2012	7.32	7.40	7.29	7.37
399	NYSE	ACCO	Fri, Dec 21, 2012	6.94	7.37	6.94	7.37
398	NYSE	ACCO	Thu, Dec 20, 2012	7.34	7.37	7.06	7.13
397	NYSE	ACCO	Wed, Dec 19, 2012	7.29	7.47	7.18	7.35
396	NYSE	ACCO	Tue, Dec 18, 2012	6.95	7.37	6.92	7.28
395	NYSE	ACCO	Mon, Dec 17, 2012	6.86	7.05	6.76	6.94
394	NYSE	ACCO	Fri, Dec 14, 2012	6.80	6.89	6.78	6.84
393	NYSE	ACCO	Thu, Dec 13, 2012	6.90	6.91	6.75	6.80
392	NYSE	ACCO	Wed, Dec 12, 2012	7.19	7.19	6.90	6.91
391	NYSE	ACCO	Tue, Dec 11, 2012	7.02	7.20	7.01	7.13
390	NYSE	ACCO	Mon, Dec 10, 2012	6.89	7.00	6.81	6.93
389	NYSE	ACCO	Fri, Dec 7, 2012	6.67	6.85	6.62	6.85
388	NYSE	ACCO	Thu, Dec 6, 2012	6.68	6.69	6.48	6.62
387	NYSE	ACCO	Wed, Dec 5, 2012	6.85	6.89	6.68	6.68
386	NYSE	ACCO	Tue, Dec 4, 2012	6.96	6.97	6.70	6.80
385	NYSE	ACCO	Mon, Dec 3, 2012	6.81	7.15	6.74	6.97
384	NYSE	ACCO	Fri, Nov 30, 2012	6.89	6.89	6.73	6.74
383	NYSE	ACCO	Thu, Nov 29, 2012	6.83	6.92	6.74	6.86
382	NYSE	ACCO	Wed, Nov 28, 2012	6.89	6.92	6.72	6.78
381	NYSE	ACCO	Tue, Nov 27, 2012	7.08	7.15	6.81	6.95
380	NYSE	ACCO	Mon, Nov 26, 2012	7.06	7.16	6.96	7.11
379	NYSE	ACCO	Fri, Nov 23, 2012	6.93	7.17	6.85	7.08
378	NYSE	ACCO	Wed, Nov 21, 2012	6.80	6.94	6.73	6.89
377	NYSE	ACCO	Tue, Nov 20, 2012	6.91	6.91	6.70	6.74
376	NYSE	ACCO	Mon, Nov 19, 2012	6.76	7.01	6.71	6.95
375	NYSE	ACCO	Fri, Nov 16, 2012	6.59	6.66	6.40	6.63
374	NYSE	ACCO	Thu, Nov 15, 2012	6.70	6.83	6.52	6.60
373	NYSE	ACCO	Wed, Nov 14, 2012	7.01	7.04	6.69	6.69
372	NYSE	ACCO	Tue, Nov 13, 2012	6.96	7.16	6.93	6.97
371	NYSE	ACCO	Mon, Nov 12, 2012	7.12	7.33	6.99	7.04
370	NYSE	ACCO	Fri, Nov 9, 2012	6.82	7.20	6.66	7.09
369	NYSE	ACCO	Thu, Nov 8, 2012	7.36	7.38	6.71	6.88
368	NYSE	ACCO	Wed, Nov 7, 2012	7.44	7.52	7.32	7.40
367	NYSE	ACCO	Tue, Nov 6, 2012	7.49	7.68	7.43	7.58
366	NYSE	ACCO	Mon, Nov 5, 2012	7.73	7.83	7.13	7.44
365	NYSE	ACCO	Fri, Nov 2, 2012	7.62	7.95	7.57	7.70
364	NYSE	ACCO	Thu, Nov 1, 2012	7.27	7.76	7.24	7.61
363	NYSE	ACCO	Wed, Oct 31, 2012	5.80	7.53	5.80	7.24
362	NYSE	ACCO	Fri, Oct 26, 2012	6.37	6.48	6.09	6.13
361	NYSE	ACCO	Thu, Oct 25, 2012	6.21	6.34	6.14	6.34
360	NYSE	ACCO	Wed, Oct 24, 2012	6.07	6.14	5.96	6.12
359	NYSE	ACCO	Tue, Oct 23, 2012	6.11	6.12	5.81	6.02
358	NYSE	ACCO	Mon, Oct 22, 2012	6.30	6.34	6.18	6.18
357	NYSE	ACCO	Fri, Oct 19, 2012	6.60	6.67	6.31	6.34
356	NYSE	ACCO	Thu, Oct 18, 2012	6.64	6.76	6.54	6.68
355	NYSE	ACCO	Wed, Oct 17, 2012	6.48	6.81	6.44	6.63
354	NYSE	ACCO	Tue, Oct 16, 2012	6.23	6.53	6.19	6.49
353	NYSE	ACCO	Mon, Oct 15, 2012	6.32	6.32	6.17	6.19
352	NYSE	ACCO	Fri, Oct 12, 2012	6.41	6.43	6.24	6.31
351	NYSE	ACCO	Thu, Oct 11, 2012	6.33	6.46	6.31	6.41
350	NYSE	ACCO	Wed, Oct 10, 2012	6.22	6.31	6.18	6.30
349	NYSE	ACCO	Tue, Oct 9, 2012	6.25	6.31	6.21	6.23
348	NYSE	ACCO	Mon, Oct 8, 2012	6.23	6.31	6.22	6.27
347	NYSE	ACCO	Fri, Oct 5, 2012	6.26	6.30	6.22	6.25
346	NYSE	ACCO	Thu, Oct 4, 2012	6.29	6.32	6.18	6.20
345	NYSE	ACCO	Wed, Oct 3, 2012	6.20	6.31	6.17	6.29
344	NYSE	ACCO	Tue, Oct 2, 2012	6.26	6.28	6.18	6.20
343	NYSE	ACCO	Mon, Oct 1, 2012	6.54	6.54	6.21	6.23
342	NYSE	ACCO	Fri, Sep 28, 2012	6.50	6.54	6.39	6.49
341	NYSE	ACCO	Thu, Sep 27, 2012	6.26	6.59	6.16	6.56
340	NYSE	ACCO	Wed, Sep 26, 2012	6.20	6.27	6.01	6.23
339	NYSE	ACCO	Tue, Sep 25, 2012	6.35	6.37	6.20	6.20
338	NYSE	ACCO	Mon, Sep 24, 2012	6.26	6.37	6.23	6.30
337	NYSE	ACCO	Fri, Sep 21, 2012	6.39	6.42	6.08	6.30
336	NYSE	ACCO	Thu, Sep 20, 2012	6.48	6.50	6.30	6.34
335	NYSE	ACCO	Wed, Sep 19, 2012	6.67	6.68	6.51	6.53
334	NYSE	ACCO	Tue, Sep 18, 2012	6.89	6.92	6.48	6.67
333	NYSE	ACCO	Mon, Sep 17, 2012	7.20	7.20	6.87	6.93
332	NYSE	ACCO	Fri, Sep 14, 2012	7.07	7.35	7.01	7.21
331	NYSE	ACCO	Thu, Sep 13, 2012	6.97	7.07	6.87	7.03
330	NYSE	ACCO	Wed, Sep 12, 2012	7.01	7.07	6.76	6.95
329	NYSE	ACCO	Tue, Sep 11, 2012	6.90	7.03	6.86	6.97
328	NYSE	ACCO	Mon, Sep 10, 2012	6.87	6.93	6.77	6.90
327	NYSE	ACCO	Fri, Sep 7, 2012	6.59	6.93	6.56	6.92
326	NYSE	ACCO	Thu, Sep 6, 2012	6.44	6.62	6.42	6.57
325	NYSE	ACCO	Wed, Sep 5, 2012	6.53	6.56	6.35	6.37
324	NYSE	ACCO	Tue, Sep 4, 2012	6.66	6.69	6.45	6.48
323	NYSE	ACCO	Fri, Aug 31, 2012	6.67	6.67	6.54	6.59
322	NYSE	ACCO	Thu, Aug 30, 2012	6.70	6.74	6.56	6.59
321	NYSE	ACCO	Wed, Aug 29, 2012	6.94	6.96	6.74	6.74
320	NYSE	ACCO	Tue, Aug 28, 2012	7.01	7.07	6.93	6.93
319	NYSE	ACCO	Mon, Aug 27, 2012	6.86	7.05	6.86	7.03
318	NYSE	ACCO	Fri, Aug 24, 2012	6.84	6.91	6.76	6.80
317	NYSE	ACCO	Thu, Aug 23, 2012	6.99	7.05	6.82	6.88
316	NYSE	ACCO	Wed, Aug 22, 2012	7.01	7.13	6.95	7.05
315	NYSE	ACCO	Tue, Aug 21, 2012	6.96	7.09	6.88	7.07
314	NYSE	ACCO	Mon, Aug 20, 2012	6.86	6.93	6.76	6.81
313	NYSE	ACCO	Fri, Aug 17, 2012	7.19	7.26	6.84	6.91
312	NYSE	ACCO	Thu, Aug 16, 2012	6.52	7.33	6.52	7.21
311	NYSE	ACCO	Wed, Aug 15, 2012	6.73	6.75	6.47	6.54
310	NYSE	ACCO	Tue, Aug 14, 2012	7.06	7.06	6.74	6.76
309	NYSE	ACCO	Mon, Aug 13, 2012	7.25	7.31	6.94	6.98
308	NYSE	ACCO	Fri, Aug 10, 2012	7.28	7.57	7.20	7.31
307	NYSE	ACCO	Thu, Aug 9, 2012	7.51	8.32	7.20	7.52
306	NYSE	ACCO	Wed, Aug 8, 2012	8.27	8.82	8.23	8.82
305	NYSE	ACCO	Tue, Aug 7, 2012	8.53	8.62	8.18	8.34
304	NYSE	ACCO	Mon, Aug 6, 2012	8.54	8.61	8.41	8.52
303	NYSE	ACCO	Fri, Aug 3, 2012	8.32	8.59	8.31	8.53
302	NYSE	ACCO	Thu, Aug 2, 2012	8.06	8.22	7.97	8.19
301	NYSE	ACCO	Wed, Aug 1, 2012	8.51	8.58	8.14	8.14
300	NYSE	ACCO	Tue, Jul 31, 2012	8.43	8.62	8.40	8.47
299	NYSE	ACCO	Mon, Jul 30, 2012	8.65	8.69	8.44	8.45
298	NYSE	ACCO	Fri, Jul 27, 2012	8.43	8.71	8.28	8.67
297	NYSE	ACCO	Thu, Jul 26, 2012	8.49	8.60	8.15	8.41
296	NYSE	ACCO	Wed, Jul 25, 2012	8.63	8.65	8.33	8.36
295	NYSE	ACCO	Tue, Jul 24, 2012	8.85	8.95	8.35	8.44
294	NYSE	ACCO	Mon, Jul 23, 2012	9.01	9.04	8.83	8.83
293	NYSE	ACCO	Fri, Jul 20, 2012	9.44	9.75	9.22	9.26
292	NYSE	ACCO	Thu, Jul 19, 2012	9.72	9.78	9.49	9.56
291	NYSE	ACCO	Wed, Jul 18, 2012	9.50	9.79	9.42	9.65
290	NYSE	ACCO	Tue, Jul 17, 2012	9.50	9.62	9.35	9.53
289	NYSE	ACCO	Mon, Jul 16, 2012	9.43	9.48	9.29	9.42
288	NYSE	ACCO	Fri, Jul 13, 2012	9.52	9.67	9.37	9.48
287	NYSE	ACCO	Thu, Jul 12, 2012	9.53	9.60	9.22	9.50
286	NYSE	ACCO	Wed, Jul 11, 2012	9.87	9.89	9.44	9.63
285	NYSE	ACCO	Tue, Jul 10, 2012	10.29	10.40	9.80	9.83
284	NYSE	ACCO	Mon, Jul 9, 2012	10.27	10.38	10.14	10.23
283	NYSE	ACCO	Fri, Jul 6, 2012	10.37	10.42	10.25	10.27
282	NYSE	ACCO	Thu, Jul 5, 2012	10.85	10.94	10.50	10.52
281	NYSE	ACCO	Tue, Jul 3, 2012	10.56	10.89	10.48	10.87
280	NYSE	ACCO	Mon, Jul 2, 2012	10.29	10.55	10.26	10.55
279	NYSE	ACCO	Fri, Jun 29, 2012	10.24	10.45	10.08	10.34
278	NYSE	ACCO	Thu, Jun 28, 2012	10.15	10.25	9.67	9.95
277	NYSE	ACCO	Wed, Jun 27, 2012	10.19	10.35	10.05	10.31
276	NYSE	ACCO	Tue, Jun 26, 2012	10.30	10.33	9.99	10.15
275	NYSE	ACCO	Mon, Jun 25, 2012	10.40	10.53	10.14	10.25
274	NYSE	ACCO	Fri, Jun 22, 2012	10.39	10.60	10.36	10.53
273	NYSE	ACCO	Thu, Jun 21, 2012	10.50	10.56	10.21	10.29
272	NYSE	ACCO	Wed, Jun 20, 2012	10.49	10.60	10.45	10.52
271	NYSE	ACCO	Tue, Jun 19, 2012	10.31	10.75	10.28	10.54
270	NYSE	ACCO	Mon, Jun 18, 2012	10.18	10.36	10.15	10.23
269	NYSE	ACCO	Fri, Jun 15, 2012	9.74	10.50	9.67	10.24
268	NYSE	ACCO	Thu, Jun 14, 2012	9.57	9.75	9.46	9.73
267	NYSE	ACCO	Wed, Jun 13, 2012	9.54	9.61	9.42	9.59
266	NYSE	ACCO	Tue, Jun 12, 2012	9.49	9.73	9.43	9.59
265	NYSE	ACCO	Mon, Jun 11, 2012	9.64	9.72	9.43	9.47
264	NYSE	ACCO	Fri, Jun 8, 2012	9.30	9.56	9.18	9.54
263	NYSE	ACCO	Thu, Jun 7, 2012	9.60	9.74	9.32	9.35
262	NYSE	ACCO	Wed, Jun 6, 2012	9.10	9.56	9.09	9.45
261	NYSE	ACCO	Tue, Jun 5, 2012	8.76	9.03	8.63	8.99
260	NYSE	ACCO	Mon, Jun 4, 2012	8.60	8.88	8.60	8.83
259	NYSE	ACCO	Fri, Jun 1, 2012	8.93	8.96	8.50	8.57
258	NYSE	ACCO	Thu, May 31, 2012	9.25	9.32	8.99	9.12
257	NYSE	ACCO	Wed, May 30, 2012	9.47	9.47	9.19	9.27
256	NYSE	ACCO	Tue, May 29, 2012	9.53	9.60	9.40	9.55
255	NYSE	ACCO	Fri, May 25, 2012	9.46	9.50	9.31	9.40
254	NYSE	ACCO	Thu, May 24, 2012	9.64	9.72	9.40	9.48
253	NYSE	ACCO	Wed, May 23, 2012	9.40	9.74	9.14	9.64
252	NYSE	ACCO	Tue, May 22, 2012	9.84	9.88	9.45	9.45
251	NYSE	ACCO	Mon, May 21, 2012	9.71	9.97	9.64	9.80
250	NYSE	ACCO	Fri, May 18, 2012	9.80	10.13	9.66	9.70
249	NYSE	ACCO	Thu, May 17, 2012	10.09	10.30	9.82	9.85
248	NYSE	ACCO	Wed, May 16, 2012	10.15	10.44	10.14	10.18
247	NYSE	ACCO	Tue, May 15, 2012	10.20	10.35	10.02	10.15
246	NYSE	ACCO	Mon, May 14, 2012	10.28	10.49	10.11	10.25
245	NYSE	ACCO	Fri, May 11, 2012	10.27	10.50	10.15	10.44
244	NYSE	ACCO	Thu, May 10, 2012	10.20	10.54	10.01	10.37
243	NYSE	ACCO	Wed, May 9, 2012	10.18	10.26	9.80	10.10
242	NYSE	ACCO	Tue, May 8, 2012	10.36	10.54	10.00	10.42
241	NYSE	ACCO	Mon, May 7, 2012	10.64	10.90	10.29	10.45
240	NYSE	ACCO	Fri, May 4, 2012	11.11	11.25	10.73	10.83
239	NYSE	ACCO	Thu, May 3, 2012	11.09	11.40	10.99	11.18
238	NYSE	ACCO	Wed, May 2, 2012	11.10	11.41	10.60	11.27
237	NYSE	ACCO	Tue, May 1, 2012	10.72	13.30	10.56	11.00
236	NYSE	ACCO	Fri, Apr 27, 2012	10.77	11.02	10.61	10.97
235	NYSE	ACCO	Thu, Apr 26, 2012	10.52	10.86	10.46	10.76
234	NYSE	ACCO	Wed, Apr 25, 2012	10.79	11.01	10.41	10.52
233	NYSE	ACCO	Tue, Apr 24, 2012	10.69	10.80	10.41	10.73
232	NYSE	ACCO	Mon, Apr 23, 2012	10.92	10.92	10.56	10.68
231	NYSE	ACCO	Fri, Apr 20, 2012	11.13	11.22	10.92	11.03
230	NYSE	ACCO	Thu, Apr 19, 2012	11.30	11.36	10.76	10.99
229	NYSE	ACCO	Wed, Apr 18, 2012	11.33	11.48	10.97	11.32
228	NYSE	ACCO	Tue, Apr 17, 2012	11.61	11.72	11.38	11.38
227	NYSE	ACCO	Mon, Apr 16, 2012	11.60	11.98	11.42	11.78
226	NYSE	ACCO	Fri, Apr 13, 2012	11.75	11.77	11.44	11.53
225	NYSE	ACCO	Thu, Apr 12, 2012	11.67	12.03	11.64	11.83
224	NYSE	ACCO	Wed, Apr 11, 2012	11.45	11.75	11.37	11.69
223	NYSE	ACCO	Tue, Apr 10, 2012	11.77	11.80	11.06	11.28
222	NYSE	ACCO	Mon, Apr 9, 2012	11.80	11.98	11.53	11.77
221	NYSE	ACCO	Thu, Apr 5, 2012	12.02	12.22	11.93	12.04
220	NYSE	ACCO	Wed, Apr 4, 2012	12.41	12.41	11.94	12.04
219	NYSE	ACCO	Tue, Apr 3, 2012	12.85	12.98	12.48	12.58
218	NYSE	ACCO	Mon, Apr 2, 2012	12.39	12.98	12.01	12.89
217	NYSE	ACCO	Fri, Mar 30, 2012	12.77	12.77	12.29	12.41
216	NYSE	ACCO	Thu, Mar 29, 2012	12.55	12.79	12.47	12.64
215	NYSE	ACCO	Wed, Mar 28, 2012	12.72	12.76	12.42	12.68
214	NYSE	ACCO	Tue, Mar 27, 2012	12.67	13.05	12.67	12.73
213	NYSE	ACCO	Mon, Mar 26, 2012	12.62	12.76	12.55	12.70
212	NYSE	ACCO	Fri, Mar 23, 2012	12.46	12.63	12.36	12.49
211	NYSE	ACCO	Thu, Mar 22, 2012	12.48	12.68	12.27	12.47
210	NYSE	ACCO	Wed, Mar 21, 2012	12.83	12.83	12.63	12.65
209	NYSE	ACCO	Tue, Mar 20, 2012	12.86	12.92	12.65	12.82
208	NYSE	ACCO	Mon, Mar 19, 2012	12.66	13.15	12.56	13.01
207	NYSE	ACCO	Fri, Mar 16, 2012	12.99	13.01	12.67	12.72
206	NYSE	ACCO	Thu, Mar 15, 2012	12.80	13.25	12.64	12.99
205	NYSE	ACCO	Wed, Mar 14, 2012	12.31	12.50	12.24	12.50
204	NYSE	ACCO	Tue, Mar 13, 2012	12.02	12.38	11.89	12.34
203	NYSE	ACCO	Mon, Mar 12, 2012	11.85	11.97	11.60	11.89
202	NYSE	ACCO	Fri, Mar 9, 2012	11.56	12.02	11.54	11.82
201	NYSE	ACCO	Thu, Mar 8, 2012	11.61	11.66	11.47	11.56
200	NYSE	ACCO	Wed, Mar 7, 2012	11.35	11.72	11.20	11.53
199	NYSE	ACCO	Tue, Mar 6, 2012	11.44	11.54	11.23	11.33
198	NYSE	ACCO	Mon, Mar 5, 2012	11.96	12.01	11.45	11.59
197	NYSE	ACCO	Fri, Mar 2, 2012	12.02	12.41	11.92	12.01
196	NYSE	ACCO	Thu, Mar 1, 2012	11.80	12.12	11.77	12.03
195	NYSE	ACCO	Wed, Feb 29, 2012	12.28	12.46	11.75	11.80
194	NYSE	ACCO	Tue, Feb 28, 2012	12.25	12.48	12.18	12.24
193	NYSE	ACCO	Mon, Feb 27, 2012	12.21	12.29	11.88	12.27
192	NYSE	ACCO	Fri, Feb 24, 2012	12.30	12.40	12.22	12.29
191	NYSE	ACCO	Thu, Feb 23, 2012	12.07	12.30	12.04	12.29
190	NYSE	ACCO	Wed, Feb 22, 2012	12.07	12.16	11.98	12.06
189	NYSE	ACCO	Tue, Feb 21, 2012	12.10	12.20	12.02	12.10
188	NYSE	ACCO	Fri, Feb 17, 2012	12.00	12.25	11.92	12.10
187	NYSE	ACCO	Thu, Feb 16, 2012	11.50	12.00	11.49	11.97
186	NYSE	ACCO	Wed, Feb 15, 2012	11.14	11.92	10.98	11.57
185	NYSE	ACCO	Tue, Feb 14, 2012	11.22	11.36	11.05	11.27
184	NYSE	ACCO	Mon, Feb 13, 2012	11.14	11.40	11.13	11.30
183	NYSE	ACCO	Fri, Feb 10, 2012	11.12	11.28	10.90	10.95
182	NYSE	ACCO	Thu, Feb 9, 2012	11.30	11.37	11.21	11.30
181	NYSE	ACCO	Wed, Feb 8, 2012	11.20	11.30	11.04	11.30
180	NYSE	ACCO	Tue, Feb 7, 2012	11.08	11.20	10.95	11.16
179	NYSE	ACCO	Mon, Feb 6, 2012	10.95	11.19	10.90	11.09
178	NYSE	ACCO	Fri, Feb 3, 2012	11.00	11.16	10.96	11.01
177	NYSE	ACCO	Thu, Feb 2, 2012	10.88	10.99	10.83	10.89
176	NYSE	ACCO	Wed, Feb 1, 2012	10.73	10.90	10.64	10.83
175	NYSE	ACCO	Tue, Jan 31, 2012	10.56	10.81	10.31	10.62
174	NYSE	ACCO	Mon, Jan 30, 2012	9.67	10.50	9.64	10.44
173	NYSE	ACCO	Fri, Jan 27, 2012	9.63	9.80	9.63	9.80
172	NYSE	ACCO	Thu, Jan 26, 2012	9.80	9.85	9.63	9.65
171	NYSE	ACCO	Wed, Jan 25, 2012	9.76	9.81	9.57	9.78
170	NYSE	ACCO	Tue, Jan 24, 2012	9.82	9.97	9.74	9.81
169	NYSE	ACCO	Mon, Jan 23, 2012	9.98	10.12	9.86	9.92
168	NYSE	ACCO	Fri, Jan 20, 2012	9.85	10.00	9.77	9.97
167	NYSE	ACCO	Thu, Jan 19, 2012	9.74	9.90	9.72	9.85
166	NYSE	ACCO	Wed, Jan 18, 2012	9.34	9.70	9.27	9.67
165	NYSE	ACCO	Tue, Jan 17, 2012	9.71	9.83	9.38	9.39
164	NYSE	ACCO	Fri, Jan 13, 2012	9.27	9.63	9.25	9.58
163	NYSE	ACCO	Thu, Jan 12, 2012	9.45	9.54	9.29	9.42
162	NYSE	ACCO	Wed, Jan 11, 2012	9.32	9.43	9.30	9.40
161	NYSE	ACCO	Tue, Jan 10, 2012	9.51	9.51	9.30	9.40
160	NYSE	ACCO	Mon, Jan 9, 2012	9.34	9.39	9.24	9.34
159	NYSE	ACCO	Fri, Jan 6, 2012	9.37	9.45	9.26	9.33
158	NYSE	ACCO	Thu, Jan 5, 2012	9.57	9.62	9.24	9.36
157	NYSE	ACCO	Wed, Jan 4, 2012	9.66	9.74	9.57	9.66
156	NYSE	ACCO	Tue, Jan 3, 2012	9.95	9.98	9.70	9.77
155	NYSE	ACCO	Fri, Dec 30, 2011	9.75	9.91	9.63	9.65
154	NYSE	ACCO	Thu, Dec 29, 2011	9.80	10.00	9.78	9.80
153	NYSE	ACCO	Wed, Dec 28, 2011	9.91	9.91	9.68	9.74
152	NYSE	ACCO	Tue, Dec 27, 2011	9.80	10.01	9.71	9.97
151	NYSE	ACCO	Fri, Dec 23, 2011	9.94	9.94	9.69	9.86
150	NYSE	ACCO	Thu, Dec 22, 2011	9.95	10.01	9.83	9.87
149	NYSE	ACCO	Wed, Dec 21, 2011	9.89	9.97	9.74	9.91
148	NYSE	ACCO	Tue, Dec 20, 2011	9.93	10.00	9.82	9.94
147	NYSE	ACCO	Mon, Dec 19, 2011	9.95	9.96	9.53	9.64
146	NYSE	ACCO	Fri, Dec 16, 2011	9.71	9.90	9.55	9.84
145	NYSE	ACCO	Thu, Dec 15, 2011	9.96	9.96	9.60	9.66
144	NYSE	ACCO	Wed, Dec 14, 2011	9.77	10.00	9.63	9.76
143	NYSE	ACCO	Tue, Dec 13, 2011	9.93	10.20	9.80	9.91
142	NYSE	ACCO	Mon, Dec 12, 2011	9.87	9.96	9.65	9.79
141	NYSE	ACCO	Fri, Dec 9, 2011	9.90	10.11	9.75	9.97
140	NYSE	ACCO	Thu, Dec 8, 2011	9.68	9.80	9.46	9.59
139	NYSE	ACCO	Wed, Dec 7, 2011	9.51	9.92	9.36	9.84
138	NYSE	ACCO	Tue, Dec 6, 2011	9.31	9.75	9.27	9.61
137	NYSE	ACCO	Mon, Dec 5, 2011	9.50	9.59	9.18	9.30
136	NYSE	ACCO	Fri, Dec 2, 2011	9.46	9.54	9.21	9.28
135	NYSE	ACCO	Thu, Dec 1, 2011	9.35	9.60	9.19	9.27
134	NYSE	ACCO	Wed, Nov 30, 2011	9.40	9.56	9.16	9.43
133	NYSE	ACCO	Tue, Nov 29, 2011	8.93	9.12	8.77	8.94
132	NYSE	ACCO	Mon, Nov 28, 2011	8.79	9.00	8.69	8.85
131	NYSE	ACCO	Fri, Nov 25, 2011	8.40	8.74	8.38	8.41
130	NYSE	ACCO	Wed, Nov 23, 2011	8.78	8.88	8.52	8.55
129	NYSE	ACCO	Tue, Nov 22, 2011	9.12	9.39	8.87	8.89
128	NYSE	ACCO	Mon, Nov 21, 2011	8.80	9.02	8.64	8.98
127	NYSE	ACCO	Fri, Nov 18, 2011	8.94	9.23	8.79	8.98
126	NYSE	ACCO	Thu, Nov 17, 2011	8.31	8.88	7.81	8.80
125	NYSE	ACCO	Wed, Nov 16, 2011	7.09	7.27	6.94	6.96
124	NYSE	ACCO	Tue, Nov 15, 2011	6.96	7.30	6.88	7.23
123	NYSE	ACCO	Mon, Nov 14, 2011	7.22	7.28	6.95	7.03
122	NYSE	ACCO	Fri, Nov 11, 2011	7.21	7.45	7.17	7.30
121	NYSE	ACCO	Thu, Nov 10, 2011	7.19	7.31	6.94	7.08
120	NYSE	ACCO	Wed, Nov 9, 2011	6.95	7.10	6.95	7.01
119	NYSE	ACCO	Tue, Nov 8, 2011	7.26	7.31	7.01	7.26
118	NYSE	ACCO	Mon, Nov 7, 2011	7.08	7.25	6.88	7.18
117	NYSE	ACCO	Fri, Nov 4, 2011	7.12	7.25	7.00	7.12
116	NYSE	ACCO	Thu, Nov 3, 2011	7.07	7.24	6.83	7.22
115	NYSE	ACCO	Wed, Nov 2, 2011	6.67	7.00	6.60	6.98
114	NYSE	ACCO	Tue, Nov 1, 2011	6.50	6.76	6.30	6.49
113	NYSE	ACCO	Mon, Oct 31, 2011	6.98	7.16	6.87	6.87
112	NYSE	ACCO	Fri, Oct 28, 2011	7.05	7.25	6.97	7.16
111	NYSE	ACCO	Thu, Oct 27, 2011	6.99	7.25	6.79	7.17
110	NYSE	ACCO	Wed, Oct 26, 2011	6.40	6.96	6.40	6.65
109	NYSE	ACCO	Tue, Oct 25, 2011	5.91	5.98	5.71	5.80
108	NYSE	ACCO	Mon, Oct 24, 2011	5.68	6.00	5.50	6.00
107	NYSE	ACCO	Fri, Oct 21, 2011	5.55	5.68	5.39	5.67
106	NYSE	ACCO	Thu, Oct 20, 2011	5.55	5.55	5.25	5.44
105	NYSE	ACCO	Wed, Oct 19, 2011	5.62	5.73	5.45	5.52
104	NYSE	ACCO	Tue, Oct 18, 2011	5.42	5.74	5.33	5.66
103	NYSE	ACCO	Mon, Oct 17, 2011	5.70	5.71	5.36	5.40
102	NYSE	ACCO	Fri, Oct 14, 2011	5.58	5.81	5.50	5.80
101	NYSE	ACCO	Thu, Oct 13, 2011	5.51	5.58	5.35	5.51
100	NYSE	ACCO	Wed, Oct 12, 2011	5.41	5.59	5.34	5.58
99	NYSE	ACCO	Tue, Oct 11, 2011	5.23	5.40	5.18	5.37
98	NYSE	ACCO	Mon, Oct 10, 2011	5.09	5.33	5.01	5.32
97	NYSE	ACCO	Fri, Oct 7, 2011	5.19	5.25	4.93	4.95
96	NYSE	ACCO	Thu, Oct 6, 2011	4.83	5.19	4.79	5.17
95	NYSE	ACCO	Wed, Oct 5, 2011	4.96	4.98	4.70	4.89
94	NYSE	ACCO	Tue, Oct 4, 2011	4.38	5.02	4.33	4.96
93	NYSE	ACCO	Mon, Oct 3, 2011	4.70	4.94	4.46	4.46
92	NYSE	ACCO	Fri, Sep 30, 2011	4.76	4.97	4.74	4.77
91	NYSE	ACCO	Thu, Sep 29, 2011	5.06	5.06	4.64	4.93
90	NYSE	ACCO	Wed, Sep 28, 2011	5.21	5.24	4.89	4.89
89	NYSE	ACCO	Tue, Sep 27, 2011	5.28	5.34	5.12	5.21
88	NYSE	ACCO	Mon, Sep 26, 2011	5.15	5.61	4.84	5.11
87	NYSE	ACCO	Fri, Sep 23, 2011	4.81	5.10	4.77	4.97
86	NYSE	ACCO	Thu, Sep 22, 2011	4.87	5.02	4.62	4.81
85	NYSE	ACCO	Wed, Sep 21, 2011	5.55	5.66	5.21	5.23
84	NYSE	ACCO	Tue, Sep 20, 2011	5.85	5.97	5.58	5.58
83	NYSE	ACCO	Mon, Sep 19, 2011	5.79	5.95	5.70	5.85
82	NYSE	ACCO	Fri, Sep 16, 2011	6.09	6.31	5.85	5.95
81	NYSE	ACCO	Thu, Sep 15, 2011	5.87	6.03	5.80	6.02
80	NYSE	ACCO	Wed, Sep 14, 2011	5.72	5.93	5.49	5.77
79	NYSE	ACCO	Tue, Sep 13, 2011	5.58	5.72	5.42	5.63
78	NYSE	ACCO	Mon, Sep 12, 2011	5.60	5.87	5.49	5.53
77	NYSE	ACCO	Fri, Sep 9, 2011	5.85	5.98	5.65	5.73
76	NYSE	ACCO	Thu, Sep 8, 2011	6.18	6.32	5.88	5.91
75	NYSE	ACCO	Wed, Sep 7, 2011	6.15	6.36	6.14	6.25
74	NYSE	ACCO	Tue, Sep 6, 2011	5.81	6.05	5.81	6.01
73	NYSE	ACCO	Fri, Sep 2, 2011	6.42	6.51	6.08	6.11
72	NYSE	ACCO	Thu, Sep 1, 2011	6.80	7.07	6.62	6.66
71	NYSE	ACCO	Wed, Aug 31, 2011	6.76	6.94	6.63	6.82
70	NYSE	ACCO	Tue, Aug 30, 2011	6.56	6.79	6.40	6.70
69	NYSE	ACCO	Mon, Aug 29, 2011	6.28	6.65	6.24	6.60
68	NYSE	ACCO	Fri, Aug 26, 2011	5.91	6.22	5.78	6.17
67	NYSE	ACCO	Thu, Aug 25, 2011	6.22	6.29	5.92	5.97
66	NYSE	ACCO	Wed, Aug 24, 2011	5.96	6.22	5.92	6.13
65	NYSE	ACCO	Tue, Aug 23, 2011	5.72	6.00	5.61	6.00
64	NYSE	ACCO	Mon, Aug 22, 2011	5.91	5.96	5.51	5.66
63	NYSE	ACCO	Fri, Aug 19, 2011	5.86	6.11	5.67	5.72
62	NYSE	ACCO	Thu, Aug 18, 2011	6.29	6.32	5.85	5.91
61	NYSE	ACCO	Wed, Aug 17, 2011	6.75	6.79	6.50	6.59
60	NYSE	ACCO	Tue, Aug 16, 2011	6.75	6.80	6.50	6.69
59	NYSE	ACCO	Mon, Aug 15, 2011	6.82	7.01	6.67	6.88
58	NYSE	ACCO	Fri, Aug 12, 2011	7.04	7.28	6.71	6.73
57	NYSE	ACCO	Thu, Aug 11, 2011	6.66	7.07	6.55	6.95
56	NYSE	ACCO	Wed, Aug 10, 2011	7.02	7.20	6.46	6.49
55	NYSE	ACCO	Tue, Aug 9, 2011	6.88	7.30	6.11	7.30
54	NYSE	ACCO	Mon, Aug 8, 2011	7.33	7.55	6.73	6.74
53	NYSE	ACCO	Fri, Aug 5, 2011	7.65	7.82	7.16	7.60
52	NYSE	ACCO	Thu, Aug 4, 2011	7.96	8.24	7.52	7.52
51	NYSE	ACCO	Wed, Aug 3, 2011	7.94	8.19	7.83	8.10
50	NYSE	ACCO	Tue, Aug 2, 2011	8.25	8.49	7.89	7.91
49	NYSE	ACCO	Mon, Aug 1, 2011	8.69	8.84	8.11	8.27
48	NYSE	ACCO	Fri, Jul 29, 2011	8.24	8.81	8.08	8.57
47	NYSE	ACCO	Thu, Jul 28, 2011	8.31	8.89	8.24	8.42
46	NYSE	ACCO	Wed, Jul 27, 2011	8.38	8.47	7.49	8.29
45	NYSE	ACCO	Tue, Jul 26, 2011	7.28	7.33	7.09	7.18
44	NYSE	ACCO	Mon, Jul 25, 2011	7.26	7.42	7.16	7.26
43	NYSE	ACCO	Fri, Jul 22, 2011	7.46	7.50	7.37	7.39
42	NYSE	ACCO	Thu, Jul 21, 2011	7.52	7.67	7.44	7.49
41	NYSE	ACCO	Wed, Jul 20, 2011	7.65	7.68	7.37	7.47
40	NYSE	ACCO	Tue, Jul 19, 2011	7.59	7.75	7.48	7.65
39	NYSE	ACCO	Mon, Jul 18, 2011	7.73	7.80	7.43	7.45
38	NYSE	ACCO	Fri, Jul 15, 2011	7.71	7.98	7.71	7.80
37	NYSE	ACCO	Thu, Jul 14, 2011	7.87	7.93	7.56	7.67
36	NYSE	ACCO	Wed, Jul 13, 2011	7.93	8.04	7.79	7.86
35	NYSE	ACCO	Tue, Jul 12, 2011	7.92	8.08	7.82	7.84
34	NYSE	ACCO	Mon, Jul 11, 2011	8.11	8.18	7.93	7.99
33	NYSE	ACCO	Fri, Jul 8, 2011	8.16	8.30	8.04	8.26
32	NYSE	ACCO	Thu, Jul 7, 2011	8.32	8.53	8.28	8.32
31	NYSE	ACCO	Wed, Jul 6, 2011	8.23	8.50	8.16	8.19
30	NYSE	ACCO	Tue, Jul 5, 2011	8.13	8.30	7.99	8.27
29	NYSE	ACCO	Fri, Jul 1, 2011	7.87	8.14	7.85	8.12
28	NYSE	ACCO	Thu, Jun 30, 2011	7.73	7.89	7.72	7.85
27	NYSE	ACCO	Wed, Jun 29, 2011	7.64	7.75	7.57	7.71
26	NYSE	ACCO	Tue, Jun 28, 2011	7.42	7.61	7.42	7.59
25	NYSE	ACCO	Mon, Jun 27, 2011	7.35	7.46	7.14	7.40
24	NYSE	ACCO	Fri, Jun 24, 2011	7.66	7.67	7.32	7.37
23	NYSE	ACCO	Thu, Jun 23, 2011	7.47	7.66	7.36	7.63
22	NYSE	ACCO	Wed, Jun 22, 2011	7.85	7.85	7.55	7.63
21	NYSE	ACCO	Tue, Jun 21, 2011	7.70	7.98	7.67	7.94
20	NYSE	ACCO	Mon, Jun 20, 2011	7.57	7.71	7.53	7.61
19	NYSE	ACCO	Fri, Jun 17, 2011	7.67	7.75	7.47	7.63
18	NYSE	ACCO	Thu, Jun 16, 2011	7.38	7.59	7.30	7.54
17	NYSE	ACCO	Wed, Jun 15, 2011	7.49	7.60	7.33	7.37
16	NYSE	ACCO	Tue, Jun 14, 2011	7.27	7.82	7.21	7.64
15	NYSE	ACCO	Mon, Jun 13, 2011	7.13	7.17	6.91	7.12
14	NYSE	ACCO	Fri, Jun 10, 2011	7.22	7.26	7.02	7.08
13	NYSE	ACCO	Thu, Jun 9, 2011	7.23	7.41	7.23	7.30
12	NYSE	ACCO	Wed, Jun 8, 2011	7.30	7.50	7.15	7.21
11	NYSE	ACCO	Tue, Jun 7, 2011	7.56	7.57	7.37	7.37
10	NYSE	ACCO	Mon, Jun 6, 2011	7.79	7.86	7.48	7.50
9	NYSE	ACCO	Fri, Jun 3, 2011	7.86	7.97	7.65	7.83
8	NYSE	ACCO	Thu, Jun 2, 2011	8.01	8.18	7.89	8.01
7	NYSE	ACCO	Wed, Jun 1, 2011	8.26	8.40	8.00	8.01
6	NYSE	ACCO	Tue, May 31, 2011	8.22	8.30	8.11	8.30
5	NYSE	ACCO	Fri, May 27, 2011	8.04	8.17	8.01	8.15
4	NYSE	ACCO	Thu, May 26, 2011	8.06	8.06	7.86	7.97
3	NYSE	ACCO	Wed, May 25, 2011	8.15	8.22	7.99	8.06
2	NYSE	ACCO	Tue, May 24, 2011	8.35	8.39	8.06	8.16
1	NYSE	ACCO	Mon, May 23, 2011	8.54	8.54	8.28	8.28
#	Exchange	Symbol	Date	Open	High	Low	Close

ACCO Brands Corp NYSE:ACCO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024