|
Closing price on 1/7/2010
|
|
| Open |
29.80 |
| High |
30.40 |
| Low |
29.00 |
| Volume |
219,160 |
| Split-adjusted Price |
3.91 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
+1.40 / +4.83%
|
29.80
|
30.40
|
29.00
|
30.40
|
30.40
|
3.91
|
219,160
|
|
|
1/6/2010
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.50
|
29.00
|
29.00
|
3.73
|
37,590
|
|
|
1/5/2010
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.00
|
29.00
|
29.00
|
3.73
|
37,950
|
|
|
1/4/2010
|
+1.30 / +4.69%
|
28.70
|
29.00
|
28.70
|
29.00
|
29.00
|
3.73
|
49,360
|
|
|
12/31/2009
|
-0.70 / -2.46%
|
28.50
|
28.50
|
27.70
|
27.70
|
27.70
|
3.57
|
17,480
|
|
|
12/30/2009
|
+0.40 / +1.43%
|
28.00
|
28.50
|
27.60
|
28.40
|
28.40
|
3.66
|
9,820
|
|
|
12/29/2009
|
-0.10 / -0.36%
|
28.10
|
28.10
|
26.70
|
28.00
|
28.00
|
3.60
|
30,520
|
|
|
12/28/2009
|
-0.10 / -0.35%
|
27.50
|
28.20
|
27.00
|
28.10
|
28.10
|
3.62
|
17,020
|
|
|
12/25/2009
|
+0.90 / +3.30%
|
28.40
|
28.40
|
26.50
|
28.20
|
28.20
|
3.63
|
37,480
|
|
|
12/24/2009
|
+0.80 / +3.02%
|
26.10
|
27.30
|
26.10
|
27.30
|
27.30
|
3.51
|
12,350
|
|
|
12/23/2009
|
0.00 / 0.00%
|
25.60
|
26.50
|
25.60
|
26.50
|
26.50
|
3.41
|
27,650
|
|
|
12/22/2009
|
-0.90 / -3.28%
|
26.60
|
27.40
|
26.50
|
26.50
|
26.50
|
3.41
|
33,120
|
|
|
12/21/2009
|
+1.30 / +4.98%
|
27.00
|
27.40
|
26.30
|
27.40
|
27.40
|
3.53
|
34,630
|
|
|
12/18/2009
|
+1.20 / +4.82%
|
24.90
|
26.10
|
24.90
|
26.10
|
26.10
|
3.36
|
8,290
|
|
|
12/17/2009
|
0.00 / 0.00%
|
23.80
|
24.90
|
23.70
|
24.90
|
24.90
|
3.21
|
49,350
|
|
|
12/16/2009
|
-1.10 / -4.23%
|
24.70
|
26.20
|
24.70
|
24.90
|
24.90
|
3.21
|
20,530
|
|
|
12/15/2009
|
-0.30 / -1.14%
|
25.60
|
26.70
|
25.60
|
26.00
|
26.00
|
3.35
|
13,650
|
|
|
12/14/2009
|
+0.70 / +2.73%
|
25.10
|
26.60
|
25.10
|
26.30
|
26.30
|
3.39
|
3,100
|
|
|
12/11/2009
|
+0.10 / +0.39%
|
24.60
|
25.60
|
24.30
|
25.60
|
25.60
|
3.30
|
46,070
|
|
|
12/10/2009
|
-0.60 / -2.30%
|
26.10
|
26.10
|
25.40
|
25.50
|
25.50
|
3.28
|
18,070
|
|
|
12/9/2009
|
-1.30 / -4.74%
|
27.40
|
27.40
|
26.10
|
26.10
|
26.10
|
3.36
|
41,260
|
|
|
12/8/2009
|
-0.60 / -2.14%
|
27.30
|
28.00
|
27.20
|
27.40
|
27.40
|
3.53
|
18,010
|
|
|
12/7/2009
|
+0.30 / +1.08%
|
28.20
|
28.20
|
27.20
|
28.00
|
28.00
|
3.60
|
4,370
|
|
|
12/4/2009
|
+0.10 / +0.36%
|
27.30
|
28.00
|
27.30
|
27.70
|
27.70
|
3.57
|
36,910
|
|
|
12/3/2009
|
0.00 / 0.00%
|
27.60
|
27.60
|
26.50
|
27.60
|
27.60
|
3.55
|
33,350
|
|
|
12/2/2009
|
-1.40 / -4.83%
|
29.00
|
29.00
|
27.60
|
27.60
|
27.60
|
3.55
|
21,380
|
|
|
12/1/2009
|
+0.10 / +0.35%
|
28.90
|
30.20
|
28.90
|
29.00
|
29.00
|
3.73
|
72,220
|
|
|
11/30/2009
|
+0.40 / +1.40%
|
28.50
|
29.10
|
28.50
|
28.90
|
28.90
|
3.72
|
18,590
|
|
|
11/27/2009
|
-0.90 / -3.06%
|
28.00
|
30.70
|
28.00
|
28.50
|
28.50
|
3.67
|
34,380
|
|
|
11/26/2009
|
-1.50 / -4.85%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
3.78
|
9,840
|
|
|