|
|
Closing price on 11/30/2011
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
7,390 |
| Split-adjusted Price |
4.86 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2011
|
-0.20 / -1.17%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
4.86
|
7,390
|
|
|
11/29/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.10
|
4.92
|
8,210
|
|
|
11/28/2011
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.10
|
4.92
|
1,640
|
|
|
11/25/2011
|
+0.20 / +1.17%
|
17.20
|
17.50
|
17.10
|
17.30
|
17.30
|
4.97
|
3,740
|
|
|
11/24/2011
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
4.92
|
11,940
|
|
|
11/23/2011
|
+0.40 / +2.37%
|
17.00
|
17.50
|
16.50
|
17.30
|
17.30
|
4.97
|
11,860
|
|
|
11/22/2011
|
+0.40 / +2.42%
|
16.50
|
17.20
|
16.40
|
16.90
|
16.90
|
4.86
|
4,180
|
|
|
11/21/2011
|
0.00 / 0.00%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.50
|
4.74
|
3,180
|
|
|
11/18/2011
|
-0.30 / -1.79%
|
16.20
|
17.00
|
16.20
|
16.50
|
16.50
|
4.74
|
14,010
|
|
|
11/17/2011
|
-0.50 / -2.89%
|
17.30
|
17.30
|
16.70
|
16.80
|
16.80
|
4.83
|
2,590
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|