|
|
Closing price on 10/6/2010
|
|
| Open |
29.80 |
| High |
30.40 |
| Low |
29.00 |
| Volume |
12,990 |
| Split-adjusted Price |
4.38 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2010
|
+0.60 / +2.01%
|
29.80
|
30.40
|
29.00
|
30.40
|
30.40
|
4.38
|
12,990
|
|
|
10/5/2010
|
+0.40 / +1.36%
|
29.00
|
29.90
|
28.60
|
29.80
|
29.80
|
4.30
|
10,040
|
|
|
10/4/2010
|
-1.50 / -4.85%
|
29.60
|
30.30
|
29.40
|
29.40
|
29.40
|
4.24
|
67,400
|
|
|
10/1/2010
|
-0.50 / -1.59%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
4.45
|
2,950
|
|
|
9/30/2010
|
+0.90 / +2.95%
|
30.50
|
31.40
|
30.00
|
31.40
|
31.40
|
4.53
|
23,740
|
|
|
9/29/2010
|
-0.30 / -0.97%
|
30.50
|
30.90
|
30.50
|
30.50
|
30.50
|
4.40
|
20,750
|
|
|
9/28/2010
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.60
|
30.80
|
30.80
|
4.44
|
31,360
|
|
|
9/27/2010
|
+0.40 / +1.32%
|
30.40
|
31.50
|
30.30
|
30.80
|
30.80
|
4.44
|
4,590
|
|
|
9/24/2010
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.20
|
30.40
|
30.40
|
4.38
|
28,780
|
|
|
9/23/2010
|
-0.50 / -1.62%
|
31.20
|
31.20
|
30.00
|
30.40
|
30.40
|
4.38
|
42,230
|
|
|
9/22/2010
|
-0.50 / -1.59%
|
30.70
|
31.00
|
30.70
|
30.90
|
30.90
|
4.45
|
9,470
|
|
|
9/21/2010
|
-0.40 / -1.26%
|
31.00
|
31.50
|
30.30
|
31.40
|
31.40
|
4.53
|
9,960
|
|
|
9/20/2010
|
+0.40 / +1.27%
|
32.50
|
32.50
|
30.00
|
31.80
|
31.80
|
4.58
|
37,160
|
|
|
9/17/2010
|
+1.00 / +3.29%
|
30.80
|
31.50
|
30.20
|
31.40
|
31.40
|
4.53
|
122,500
|
|
|
9/16/2010
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.60
|
30.40
|
30.40
|
4.38
|
20,960
|
|
|
9/15/2010
|
-0.10 / -0.33%
|
30.00
|
30.50
|
29.40
|
30.40
|
30.40
|
4.38
|
55,060
|
|
|
9/14/2010
|
+0.10 / +0.33%
|
30.20
|
30.90
|
30.20
|
30.50
|
30.50
|
4.40
|
17,870
|
|
|
9/13/2010
|
-1.60 / -5.00%
|
30.60
|
32.60
|
30.40
|
30.40
|
30.40
|
4.38
|
88,970
|
|
|
9/10/2010
|
-1.50 / -4.48%
|
32.60
|
33.50
|
32.00
|
32.00
|
32.00
|
4.61
|
52,830
|
|
|
9/9/2010
|
+1.50 / +4.69%
|
32.00
|
33.50
|
32.00
|
33.50
|
33.50
|
4.83
|
79,440
|
|
|
9/8/2010
|
+0.30 / +0.95%
|
30.80
|
32.00
|
30.60
|
32.00
|
32.00
|
4.61
|
47,650
|
|
|
9/7/2010
|
-0.30 / -0.94%
|
32.00
|
32.50
|
30.70
|
31.70
|
31.70
|
4.57
|
39,560
|
|
|
9/6/2010
|
+1.50 / +4.92%
|
31.10
|
32.00
|
31.10
|
32.00
|
32.00
|
4.61
|
91,410
|
|
|
9/1/2010
|
+0.40 / +1.33%
|
30.40
|
30.50
|
29.50
|
30.50
|
30.50
|
4.40
|
39,780
|
|
|
8/31/2010
|
+0.70 / +2.38%
|
29.70
|
30.50
|
29.00
|
30.10
|
30.10
|
4.34
|
55,190
|
|
|
8/30/2010
|
+1.40 / +5.00%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.40
|
4.24
|
42,500
|
|
|
8/27/2010
|
+0.40 / +1.45%
|
27.60
|
28.40
|
27.30
|
28.00
|
28.00
|
4.04
|
56,550
|
|
|
8/26/2010
|
0.00 / 0.00%
|
27.90
|
28.70
|
27.10
|
27.60
|
27.60
|
3.98
|
85,560
|
|
|
8/25/2010
|
-1.40 / -4.83%
|
29.00
|
29.00
|
27.60
|
27.60
|
27.60
|
3.98
|
61,420
|
|
|
8/24/2010
|
-1.50 / -4.92%
|
29.80
|
29.80
|
29.00
|
29.00
|
29.00
|
4.18
|
104,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|