|
Closing price on 1/21/2009
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.50 |
| Volume |
1,100 |
| Split-adjusted Price |
2.42 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2009
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.50
|
19.50
|
19.50
|
2.42
|
1,100
|
|
|
1/20/2009
|
-0.60 / -2.99%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.50
|
2.42
|
1,030
|
|
|
1/19/2009
|
+0.60 / +3.08%
|
19.50
|
20.40
|
19.40
|
20.10
|
20.10
|
2.49
|
38,130
|
|
|
1/16/2009
|
-0.40 / -2.01%
|
19.50
|
19.70
|
19.20
|
19.50
|
19.50
|
2.42
|
9,540
|
|
|
1/15/2009
|
-0.80 / -3.86%
|
20.60
|
20.60
|
19.70
|
19.90
|
19.90
|
2.47
|
2,530
|
|
|
1/14/2009
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
2.57
|
40
|
|
|
1/13/2009
|
+0.60 / +3.00%
|
20.80
|
20.80
|
19.30
|
20.60
|
20.60
|
2.55
|
2,410
|
|
|
1/12/2009
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.30
|
20.00
|
20.00
|
2.48
|
1,000
|
|
|
1/9/2009
|
-0.10 / -0.50%
|
21.00
|
21.10
|
20.00
|
20.00
|
20.00
|
2.48
|
19,260
|
|
|
1/8/2009
|
-0.70 / -3.37%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.10
|
2.49
|
3,950
|
|
|
1/7/2009
|
+0.20 / +0.97%
|
20.80
|
21.60
|
20.80
|
20.80
|
20.80
|
2.58
|
7,700
|
|
|
1/6/2009
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.60
|
2.55
|
4,880
|
|
|
1/5/2009
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.60
|
2.55
|
3,470
|
|
|
1/2/2009
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
2.55
|
2,810
|
|
|
12/31/2008
|
+0.10 / +0.49%
|
20.20
|
20.40
|
20.00
|
20.40
|
20.40
|
2.53
|
3,220
|
|
|
12/30/2008
|
+0.60 / +3.05%
|
19.80
|
20.30
|
19.80
|
20.30
|
20.30
|
2.52
|
950
|
|
|
12/29/2008
|
-0.90 / -4.37%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
2.44
|
11,500
|
|
|
12/26/2008
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.40
|
20.60
|
20.60
|
2.55
|
7,090
|
|
|
12/25/2008
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
2.59
|
1,030
|
|
|
12/24/2008
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
20.00
|
20.00
|
2.48
|
4,810
|
|
|
12/23/2008
|
-1.00 / -4.76%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.00
|
2.48
|
4,210
|
|
|
12/22/2008
|
+0.70 / +3.45%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
2.60
|
2,350
|
|
|
12/19/2008
|
+0.90 / +4.64%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.30
|
2.52
|
15,380
|
|
|
12/18/2008
|
+0.50 / +2.65%
|
19.40
|
19.70
|
19.00
|
19.40
|
19.40
|
2.41
|
4,210
|
|
|
12/17/2008
|
+0.20 / +1.07%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
2.34
|
1,710
|
|
|
12/16/2008
|
-0.80 / -4.10%
|
18.80
|
19.00
|
18.60
|
18.70
|
18.70
|
2.32
|
8,330
|
|
|
12/15/2008
|
+0.10 / +0.52%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.50
|
2.42
|
25,210
|
|
|
12/12/2008
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.41
|
32,880
|
|
|
12/11/2008
|
-0.60 / -3.14%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
2.29
|
2,800
|
|
|
12/10/2008
|
-0.90 / -4.50%
|
19.50
|
19.60
|
19.10
|
19.10
|
19.10
|
2.37
|
2,920
|
|
|