|
Closing price on 1/5/2009
|
|
| Open |
20.60 |
| High |
20.70 |
| Low |
20.50 |
| Volume |
3,470 |
| Split-adjusted Price |
2.55 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2008
|
-0.90 / -4.31%
|
20.00
|
21.20
|
20.00
|
20.00
|
20.00
|
2.48
|
8,410
|
|
|
12/8/2008
|
-1.00 / -4.57%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.90
|
2.59
|
1,350
|
|
|
12/5/2008
|
-0.20 / -0.90%
|
21.30
|
21.90
|
21.30
|
21.90
|
21.90
|
2.72
|
4,780
|
|
|
12/4/2008
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.10
|
22.10
|
2.74
|
3,760
|
|
|
12/3/2008
|
+0.90 / +4.25%
|
21.80
|
22.10
|
21.10
|
22.10
|
22.10
|
2.74
|
18,420
|
|
|
12/2/2008
|
-1.00 / -4.50%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.20
|
2.63
|
14,480
|
|
|
12/1/2008
|
-0.60 / -2.63%
|
22.00
|
22.20
|
21.70
|
22.20
|
22.20
|
2.75
|
27,320
|
|
|
11/28/2008
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
2.83
|
6,870
|
|
|
11/27/2008
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.00
|
22.00
|
22.00
|
2.73
|
30,560
|
|
|
11/26/2008
|
-1.10 / -4.87%
|
21.50
|
22.80
|
21.50
|
21.50
|
21.50
|
2.67
|
129,420
|
|
|
11/25/2008
|
-1.10 / -4.64%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.80
|
38,830
|
|
|
11/24/2008
|
-1.20 / -4.82%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.94
|
40,770
|
|
|