|
Closing price on 10/24/2012
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
6,360 |
| Split-adjusted Price |
4.41 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2012
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.30
|
13.80
|
13.80
|
4.41
|
6,360
|
|
|
10/23/2012
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
4.47
|
4,630
|
|
|
10/22/2012
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.47
|
13,660
|
|
|
10/19/2012
|
-0.70 / -4.73%
|
14.40
|
14.80
|
14.10
|
14.10
|
14.10
|
4.50
|
18,980
|
|
|
10/18/2012
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.73
|
150
|
|
|
10/17/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.76
|
2,420
|
|
|
10/16/2012
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
4.76
|
10,180
|
|
|
10/15/2012
|
-0.40 / -2.68%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
4.63
|
6,140
|
|
|
10/12/2012
|
+0.20 / +1.36%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
4.76
|
20
|
|
|
10/11/2012
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
4.70
|
2,820
|
|
|
10/10/2012
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.80
|
4.73
|
1,030
|
|
|
10/9/2012
|
-0.30 / -2.00%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
4.70
|
2,360
|
|
|
10/8/2012
|
+0.40 / +2.74%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
4.79
|
130
|
|
|
10/5/2012
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
4.66
|
4,680
|
|
|
10/4/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.63
|
4,080
|
|
|
10/3/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.50
|
4.63
|
4,230
|
|
|
10/2/2012
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
4.63
|
1,010
|
|
|
10/1/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
4.63
|
680
|
|
|
9/28/2012
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
4.63
|
1,050
|
|
|
9/27/2012
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.60
|
4.66
|
5,250
|
|
|
9/26/2012
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.60
|
4.66
|
5,800
|
|
|
9/25/2012
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
4.66
|
2,120
|
|
|
9/24/2012
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
4.70
|
7,040
|
|
|
9/21/2012
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
4.70
|
1,530
|
|
|
9/20/2012
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
4.79
|
2,600
|
|
|
9/19/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
4.82
|
11,600
|
|
|
9/18/2012
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
4.82
|
17,330
|
|
|
9/17/2012
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
5.05
|
310
|
|
|
9/14/2012
|
+0.50 / +3.27%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.80
|
5.05
|
2,330
|
|
|
9/13/2012
|
-0.60 / -3.77%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
4.89
|
2,800
|
|
|