|
|
Closing price on 11/16/2011
|
|
| Open |
16.80 |
| High |
17.40 |
| Low |
16.60 |
| Volume |
11,470 |
| Split-adjusted Price |
4.97 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2011
|
-0.10 / -0.57%
|
16.80
|
17.40
|
16.60
|
17.30
|
17.30
|
4.97
|
11,470
|
|
|
11/15/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
17.40
|
17.40
|
5.00
|
2,220
|
|
|
11/14/2011
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.40
|
5.00
|
4,660
|
|
|
11/11/2011
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.60
|
5.06
|
4,800
|
|
|
11/10/2011
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.60
|
17.80
|
17.80
|
5.12
|
13,770
|
|
|
11/9/2011
|
+0.50 / +2.81%
|
18.30
|
18.50
|
18.00
|
18.30
|
18.30
|
5.26
|
13,400
|
|
|
11/8/2011
|
+0.80 / +4.71%
|
17.50
|
17.80
|
17.30
|
17.80
|
17.80
|
5.12
|
53,380
|
|
|
11/7/2011
|
+0.80 / +4.94%
|
16.40
|
17.00
|
16.30
|
17.00
|
17.00
|
4.89
|
16,060
|
|
|
11/4/2011
|
-0.10 / -0.61%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.20
|
4.66
|
3,450
|
|
|
11/3/2011
|
+0.40 / +2.52%
|
15.80
|
16.30
|
15.50
|
16.30
|
16.30
|
4.69
|
9,970
|
|
|
11/2/2011
|
-0.50 / -3.05%
|
15.90
|
16.30
|
15.90
|
15.90
|
15.90
|
4.57
|
7,480
|
|
|
11/1/2011
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.40
|
4.72
|
9,040
|
|
|
10/31/2011
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
4.74
|
14,900
|
|
|
10/28/2011
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.30
|
16.60
|
16.60
|
4.77
|
23,930
|
|
|
10/27/2011
|
-0.30 / -1.78%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.60
|
4.77
|
14,470
|
|
|
10/26/2011
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
4.86
|
49,720
|
|
|
10/25/2011
|
-0.60 / -3.39%
|
17.40
|
17.50
|
17.00
|
17.10
|
17.10
|
4.92
|
13,120
|
|
|
10/24/2011
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.70
|
5.09
|
16,060
|
|
|
10/21/2011
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.30
|
17.70
|
17.70
|
5.09
|
9,960
|
|
|
10/20/2011
|
-0.40 / -2.20%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
5.12
|
12,110
|
|
|
10/19/2011
|
+0.20 / +1.11%
|
17.70
|
18.30
|
17.70
|
18.20
|
18.20
|
5.23
|
14,500
|
|
|
10/18/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.18
|
4,260
|
|
|
10/17/2011
|
-13.50 / -42.86%
|
18.40
|
18.40
|
17.80
|
18.00
|
18.00
|
5.18
|
28,140
|
|
|
10/14/2011
|
+0.20 / +0.64%
|
31.80
|
32.00
|
31.20
|
31.50
|
31.50
|
5.05
|
60,960
|
|
|
10/13/2011
|
+0.30 / +0.97%
|
31.00
|
31.40
|
31.00
|
31.30
|
31.30
|
5.02
|
23,930
|
|
|
10/12/2011
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
4.97
|
5,430
|
|
|
10/11/2011
|
-0.90 / -2.82%
|
31.10
|
31.70
|
31.00
|
31.00
|
31.00
|
4.97
|
10,060
|
|
|
10/10/2011
|
-0.10 / -0.31%
|
32.00
|
32.20
|
30.60
|
31.90
|
31.90
|
5.12
|
14,750
|
|
|
10/7/2011
|
+0.20 / +0.63%
|
32.80
|
32.80
|
31.80
|
32.00
|
32.00
|
5.13
|
24,590
|
|
|
10/6/2011
|
+1.20 / +3.92%
|
31.40
|
31.80
|
31.40
|
31.80
|
31.80
|
5.10
|
8,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|