|
|
Closing price on 1/3/2012
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
61,200 |
| Split-adjusted Price |
5.00 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2012
|
+0.20 / +1.16%
|
17.60
|
18.00
|
17.40
|
17.40
|
17.40
|
5.00
|
61,200
|
|
|
12/30/2011
|
+0.40 / +2.38%
|
16.50
|
17.40
|
16.50
|
17.20
|
17.20
|
4.95
|
94,430
|
|
|
12/29/2011
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
4.83
|
4,300
|
|
|
12/28/2011
|
+0.30 / +1.82%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.80
|
4.83
|
16,530
|
|
|
12/27/2011
|
-0.30 / -1.79%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
4.74
|
4,850
|
|
|
12/26/2011
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
4.83
|
12,060
|
|
|
12/23/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.80
|
4.83
|
3,750
|
|
|
12/22/2011
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
4.83
|
4,650
|
|
|
12/21/2011
|
+0.60 / +3.66%
|
16.40
|
17.20
|
16.40
|
17.00
|
17.00
|
4.89
|
8,140
|
|
|
12/20/2011
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
4.72
|
14,770
|
|
|
12/19/2011
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
4.89
|
4,710
|
|
|
12/16/2011
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
4.89
|
550
|
|
|
12/15/2011
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
4.83
|
6,280
|
|
|
12/14/2011
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
4.89
|
7,500
|
|
|
12/13/2011
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
4.95
|
3,760
|
|
|
12/12/2011
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.10
|
4.92
|
4,080
|
|
|
12/9/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.30
|
4.97
|
1,210
|
|
|
12/8/2011
|
+0.20 / +1.17%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
4.97
|
7,240
|
|
|
12/7/2011
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
4.92
|
5,920
|
|
|
12/6/2011
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
4.95
|
7,100
|
|
|
12/5/2011
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.40
|
5.00
|
12,250
|
|
|
12/2/2011
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
4.89
|
5,290
|
|
|
12/1/2011
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
4.83
|
2,500
|
|
|
11/30/2011
|
-0.20 / -1.17%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
4.86
|
7,390
|
|
|
11/29/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.10
|
4.92
|
8,210
|
|
|
11/28/2011
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.10
|
4.92
|
1,640
|
|
|
11/25/2011
|
+0.20 / +1.17%
|
17.20
|
17.50
|
17.10
|
17.30
|
17.30
|
4.97
|
3,740
|
|
|
11/24/2011
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
4.92
|
11,940
|
|
|
11/23/2011
|
+0.40 / +2.37%
|
17.00
|
17.50
|
16.50
|
17.30
|
17.30
|
4.97
|
11,860
|
|
|
11/22/2011
|
+0.40 / +2.42%
|
16.50
|
17.20
|
16.40
|
16.90
|
16.90
|
4.86
|
4,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|