|
Closing price on 11/5/2009
|
|
| Open |
33.00 |
| High |
34.10 |
| Low |
32.60 |
| Volume |
35,960 |
| Split-adjusted Price |
4.36 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2009
|
+0.80 / +2.04%
|
39.50
|
40.00
|
39.30
|
40.00
|
40.00
|
5.15
|
74,960
|
|
|
10/13/2009
|
-1.80 / -4.39%
|
38.50
|
40.00
|
38.50
|
39.20
|
39.20
|
5.05
|
100,060
|
|
|
10/12/2009
|
+0.50 / +1.23%
|
41.00
|
41.10
|
40.00
|
41.00
|
41.00
|
5.08
|
140,240
|
|
|
10/9/2009
|
+1.50 / +3.85%
|
39.00
|
40.50
|
39.00
|
40.50
|
40.50
|
5.02
|
189,660
|
|
|
10/8/2009
|
+1.00 / +2.63%
|
39.90
|
39.90
|
38.00
|
39.00
|
39.00
|
4.84
|
147,680
|
|
|
10/7/2009
|
+1.80 / +4.97%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.71
|
39,110
|
|
|
10/6/2009
|
+1.70 / +4.93%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
4.49
|
16,860
|
|
|
10/5/2009
|
+0.20 / +0.58%
|
34.30
|
35.00
|
34.00
|
34.50
|
34.50
|
4.28
|
43,330
|
|
|
10/2/2009
|
-1.80 / -4.99%
|
34.30
|
34.50
|
34.30
|
34.30
|
34.30
|
4.25
|
66,160
|
|
|
10/1/2009
|
-0.70 / -1.90%
|
36.00
|
36.50
|
36.00
|
36.10
|
36.10
|
4.48
|
47,260
|
|
|
9/30/2009
|
-0.50 / -1.34%
|
38.50
|
38.50
|
36.80
|
36.80
|
36.80
|
4.56
|
79,610
|
|
|
9/29/2009
|
+0.70 / +1.91%
|
36.50
|
37.40
|
36.00
|
37.30
|
37.30
|
4.63
|
149,700
|
|
|
9/28/2009
|
0.00 / 0.00%
|
37.80
|
37.80
|
36.40
|
36.60
|
36.60
|
4.54
|
101,070
|
|
|
9/25/2009
|
+0.60 / +1.67%
|
36.00
|
36.70
|
36.00
|
36.60
|
36.60
|
4.54
|
75,380
|
|
|