|
Closing price on 11/25/2009
|
|
| Open |
31.00 |
| High |
32.40 |
| Low |
30.90 |
| Volume |
23,510 |
| Split-adjusted Price |
3.98 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2009
|
-1.60 / -4.92%
|
31.00
|
32.40
|
30.90
|
30.90
|
30.90
|
3.98
|
23,510
|
|
|
11/24/2009
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.10
|
32.50
|
32.50
|
4.18
|
22,060
|
|
|
11/23/2009
|
-1.50 / -4.41%
|
33.50
|
33.50
|
32.50
|
32.50
|
32.50
|
4.18
|
15,390
|
|
|
11/20/2009
|
-0.10 / -0.29%
|
34.60
|
34.60
|
34.00
|
34.00
|
34.00
|
4.38
|
27,000
|
|
|
11/19/2009
|
+1.60 / +4.92%
|
33.00
|
34.10
|
32.90
|
34.10
|
34.10
|
4.39
|
78,740
|
|
|
11/18/2009
|
+0.50 / +1.56%
|
32.00
|
32.50
|
31.60
|
32.50
|
32.50
|
4.18
|
39,990
|
|
|
11/17/2009
|
-1.10 / -3.32%
|
33.50
|
33.50
|
32.00
|
32.00
|
32.00
|
4.12
|
39,090
|
|
|
11/16/2009
|
-0.40 / -1.19%
|
34.00
|
34.00
|
33.00
|
33.10
|
33.10
|
4.26
|
23,740
|
|
|
11/13/2009
|
+0.50 / +1.52%
|
32.00
|
33.50
|
32.00
|
33.50
|
33.50
|
4.31
|
31,250
|
|
|
11/12/2009
|
+1.50 / +4.76%
|
32.70
|
33.00
|
32.00
|
33.00
|
33.00
|
4.25
|
62,720
|
|
|
11/11/2009
|
+0.60 / +1.94%
|
31.70
|
31.70
|
31.00
|
31.50
|
31.50
|
4.05
|
52,540
|
|
|
11/10/2009
|
-0.30 / -0.96%
|
32.20
|
32.20
|
30.00
|
30.90
|
30.90
|
3.98
|
29,870
|
|
|
11/9/2009
|
-1.60 / -4.88%
|
32.20
|
32.80
|
31.20
|
31.20
|
31.20
|
4.02
|
46,660
|
|
|
11/6/2009
|
-1.10 / -3.24%
|
32.40
|
33.90
|
32.40
|
32.80
|
32.80
|
4.22
|
35,590
|
|
|
11/5/2009
|
+1.30 / +3.99%
|
33.00
|
34.10
|
32.60
|
33.90
|
33.90
|
4.36
|
35,960
|
|
|
11/4/2009
|
-1.60 / -4.68%
|
32.80
|
34.20
|
32.50
|
32.60
|
32.60
|
4.20
|
52,040
|
|
|
11/3/2009
|
-1.70 / -4.74%
|
34.20
|
34.30
|
34.20
|
34.20
|
34.20
|
4.40
|
116,080
|
|
|
11/2/2009
|
-1.80 / -4.77%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
4.62
|
8,530
|
|
|
10/30/2009
|
-0.80 / -2.08%
|
39.00
|
39.00
|
37.50
|
37.70
|
37.70
|
4.85
|
65,490
|
|
|
10/29/2009
|
-2.00 / -4.94%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
4.96
|
38,850
|
|
|
10/28/2009
|
+0.60 / +1.50%
|
41.00
|
41.00
|
40.00
|
40.50
|
40.50
|
5.21
|
106,410
|
|
|
10/27/2009
|
+0.80 / +2.05%
|
41.00
|
41.00
|
39.80
|
39.90
|
39.90
|
5.14
|
317,200
|
|
|
10/26/2009
|
+1.80 / +4.83%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
5.03
|
91,070
|
|
|
10/23/2009
|
-0.90 / -2.36%
|
38.20
|
38.40
|
37.30
|
37.30
|
37.30
|
4.80
|
63,200
|
|
|
10/22/2009
|
-0.90 / -2.30%
|
38.50
|
38.50
|
38.10
|
38.20
|
38.20
|
4.92
|
39,000
|
|
|
10/21/2009
|
-0.30 / -0.76%
|
39.00
|
39.50
|
38.70
|
39.10
|
39.10
|
5.03
|
64,100
|
|
|
10/20/2009
|
+0.40 / +1.03%
|
39.50
|
40.00
|
39.00
|
39.40
|
39.40
|
5.07
|
63,760
|
|
|
10/19/2009
|
-0.50 / -1.27%
|
41.00
|
41.00
|
39.00
|
39.00
|
39.00
|
5.02
|
128,790
|
|
|
10/16/2009
|
+0.50 / +1.28%
|
38.60
|
40.00
|
38.50
|
39.50
|
39.50
|
5.08
|
112,080
|
|
|
10/15/2009
|
-1.00 / -2.50%
|
41.80
|
41.80
|
39.00
|
39.00
|
39.00
|
5.02
|
81,320
|
|
|