|
|
Closing price on 11/8/2010
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
27.40 |
| Volume |
9,620 |
| Split-adjusted Price |
4.24 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2010
|
-0.30 / -1.08%
|
27.80
|
27.80
|
27.40
|
27.50
|
27.50
|
4.24
|
9,620
|
|
|
11/5/2010
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.70
|
27.80
|
27.80
|
4.29
|
17,230
|
|
|
11/4/2010
|
-0.20 / -0.72%
|
27.60
|
27.80
|
27.50
|
27.70
|
27.70
|
4.28
|
14,290
|
|
|
11/3/2010
|
0.00 / 0.00%
|
27.90
|
28.10
|
27.50
|
27.90
|
27.90
|
4.31
|
31,700
|
|
|
11/2/2010
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.20
|
27.90
|
27.90
|
4.31
|
34,110
|
|
|
11/1/2010
|
-1.00 / -3.45%
|
27.80
|
28.30
|
27.80
|
28.00
|
28.00
|
4.32
|
29,160
|
|
|
10/29/2010
|
-1.30 / -4.29%
|
29.00
|
29.20
|
27.00
|
29.00
|
29.00
|
4.48
|
46,250
|
|
|
10/28/2010
|
+0.80 / +2.71%
|
29.20
|
30.30
|
29.20
|
30.30
|
30.30
|
4.37
|
49,420
|
|
|
10/27/2010
|
-0.10 / -0.34%
|
29.10
|
29.80
|
29.00
|
29.50
|
29.50
|
4.25
|
37,830
|
|
|
10/26/2010
|
-1.20 / -3.90%
|
30.50
|
30.80
|
29.60
|
29.60
|
29.60
|
4.27
|
123,970
|
|
|
10/25/2010
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.40
|
30.80
|
30.80
|
4.44
|
26,230
|
|
|
10/22/2010
|
+0.30 / +0.98%
|
31.70
|
31.70
|
30.50
|
30.80
|
30.80
|
4.44
|
6,580
|
|
|
10/21/2010
|
-0.30 / -0.97%
|
30.80
|
31.00
|
30.50
|
30.50
|
30.50
|
4.40
|
6,110
|
|
|
10/20/2010
|
-0.40 / -1.28%
|
31.40
|
31.40
|
30.50
|
30.80
|
30.80
|
4.44
|
47,190
|
|
|
10/19/2010
|
-0.10 / -0.32%
|
31.00
|
31.20
|
30.80
|
31.20
|
31.20
|
4.50
|
13,640
|
|
|
10/18/2010
|
+0.30 / +0.97%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.30
|
4.51
|
23,210
|
|
|
10/15/2010
|
-0.40 / -1.27%
|
31.40
|
31.40
|
30.70
|
31.00
|
31.00
|
4.47
|
39,710
|
|
|
10/14/2010
|
+1.40 / +4.67%
|
31.30
|
31.50
|
30.90
|
31.40
|
31.40
|
4.53
|
79,530
|
|
|
10/13/2010
|
+0.10 / +0.33%
|
29.40
|
30.00
|
29.40
|
30.00
|
30.00
|
4.32
|
4,740
|
|
|
10/12/2010
|
+0.20 / +0.67%
|
30.00
|
30.00
|
29.00
|
29.90
|
29.90
|
4.31
|
18,060
|
|
|
10/11/2010
|
+0.10 / +0.34%
|
29.00
|
29.80
|
29.00
|
29.70
|
29.70
|
4.28
|
17,760
|
|
|
10/8/2010
|
-0.60 / -1.99%
|
29.50
|
30.00
|
29.50
|
29.60
|
29.60
|
4.27
|
32,900
|
|
|
10/7/2010
|
-0.20 / -0.66%
|
29.10
|
30.50
|
29.10
|
30.20
|
30.20
|
4.35
|
33,600
|
|
|
10/6/2010
|
+0.60 / +2.01%
|
29.80
|
30.40
|
29.00
|
30.40
|
30.40
|
4.38
|
12,990
|
|
|
10/5/2010
|
+0.40 / +1.36%
|
29.00
|
29.90
|
28.60
|
29.80
|
29.80
|
4.30
|
10,040
|
|
|
10/4/2010
|
-1.50 / -4.85%
|
29.60
|
30.30
|
29.40
|
29.40
|
29.40
|
4.24
|
67,400
|
|
|
10/1/2010
|
-0.50 / -1.59%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
4.45
|
2,950
|
|
|
9/30/2010
|
+0.90 / +2.95%
|
30.50
|
31.40
|
30.00
|
31.40
|
31.40
|
4.53
|
23,740
|
|
|
9/29/2010
|
-0.30 / -0.97%
|
30.50
|
30.90
|
30.50
|
30.50
|
30.50
|
4.40
|
20,750
|
|
|
9/28/2010
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.60
|
30.80
|
30.80
|
4.44
|
31,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|