|
Closing price on 11/20/2013
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
2,820 |
| Split-adjusted Price |
3.12 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2013
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
3.12
|
2,820
|
|
|
11/19/2013
|
+0.10 / +1.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
3.15
|
130
|
|
|
11/18/2013
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.12
|
36,950
|
|
|
11/15/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.20
|
3.05
|
7,170
|
|
|
11/14/2013
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
3.05
|
20
|
|
|
11/13/2013
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
3.19
|
12,970
|
|
|
11/12/2013
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.12
|
3,020
|
|
|
11/11/2013
|
-0.40 / -4.04%
|
9.40
|
9.90
|
9.40
|
9.50
|
9.50
|
3.15
|
2,140
|
|
|
11/8/2013
|
-0.10 / -1.00%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
3.29
|
30
|
|
|
11/7/2013
|
+0.60 / +6.38%
|
9.30
|
10.00
|
9.10
|
10.00
|
10.00
|
3.32
|
5,000
|
|
|
11/6/2013
|
+0.50 / +5.62%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
3.12
|
7,460
|
|
|
11/5/2013
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.95
|
330
|
|
|
11/4/2013
|
+0.30 / +3.26%
|
8.80
|
9.70
|
8.80
|
9.50
|
9.50
|
3.15
|
5,670
|
|
|
11/1/2013
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.20
|
3.05
|
4,990
|
|
|
10/31/2013
|
+0.50 / +5.56%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.50
|
3.15
|
6,460
|
|
|
10/30/2013
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.99
|
2,230
|
|
|
10/29/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
2.92
|
14,010
|
|
|
10/28/2013
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
2.89
|
2,630
|
|
|
10/25/2013
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.86
|
8,550
|
|
|
10/24/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
2.92
|
13,700
|
|
|
10/23/2013
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.89
|
4,260
|
|
|
10/22/2013
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.82
|
10,420
|
|
|
10/21/2013
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
2.86
|
20,630
|
|
|
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
|
|
|