|
Closing price on 10/18/2013
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
2,640 |
| Split-adjusted Price |
2.76 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2013
|
-0.20 / -2.35%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
2.76
|
2,640
|
|
|
10/17/2013
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.82
|
9,560
|
|
|
10/16/2013
|
-0.20 / -2.33%
|
8.30
|
8.60
|
8.00
|
8.40
|
8.40
|
2.79
|
2,940
|
|
|
10/15/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.86
|
310
|
|
|
10/14/2013
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.00
|
8.60
|
8.60
|
2.86
|
2,370
|
|
|
10/11/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.86
|
130
|
|
|
10/10/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.60
|
8.60
|
2.86
|
1,020
|
|
|
10/9/2013
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
2.86
|
70
|
|
|
10/8/2013
|
+0.10 / +1.19%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
2.82
|
3,630
|
|
|
10/7/2013
|
-0.50 / -5.62%
|
9.10
|
9.10
|
8.30
|
8.40
|
8.40
|
2.79
|
1,080
|
|
|
10/4/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.95
|
660
|
|
|
10/3/2013
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.95
|
3,290
|
|
|
10/2/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.00
|
8.50
|
8.50
|
2.82
|
40,610
|
|
|
10/1/2013
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
2.82
|
3,450
|
|
|
9/30/2013
|
-0.60 / -6.45%
|
9.50
|
9.50
|
8.70
|
8.70
|
8.70
|
2.89
|
5,640
|
|
|
9/27/2013
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.09
|
2,150
|
|
|
9/26/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.29
|
0
|
|
|
9/25/2013
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.29
|
10
|
|
|
9/24/2013
|
-0.20 / -2.00%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.80
|
3.25
|
420
|
|
|
9/23/2013
|
+0.60 / +6.38%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
3.32
|
20
|
|
|
9/20/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.12
|
0
|
|
|
9/19/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.12
|
0
|
|
|
9/18/2013
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
3.12
|
80
|
|
|
9/17/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.12
|
0
|
|
|
9/16/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.12
|
90
|
|
|
9/13/2013
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.12
|
60
|
|
|
9/12/2013
|
+0.10 / +1.09%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.30
|
3.09
|
7,460
|
|
|
9/11/2013
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
3.05
|
950
|
|
|
9/10/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.22
|
0
|
|
|
9/9/2013
|
0.00 / 0.00%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
3.22
|
270
|
|
|