|
Closing price on 11/9/2012
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
14,530 |
| Split-adjusted Price |
3.64 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
-0.20 / -1.72%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
3.64
|
14,530
|
|
|
11/8/2012
|
-0.60 / -4.92%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
3.71
|
5,530
|
|
|
11/7/2012
|
-0.20 / -1.61%
|
12.30
|
12.30
|
11.90
|
12.20
|
12.20
|
3.90
|
230,840
|
|
|
11/6/2012
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
3.96
|
7,010
|
|
|
11/5/2012
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.15
|
2,310
|
|
|
11/2/2012
|
-0.10 / -0.73%
|
13.10
|
13.90
|
13.10
|
13.60
|
13.60
|
4.34
|
8,590
|
|
|
11/1/2012
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
4.38
|
80
|
|
|
10/31/2012
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
4.38
|
1,210
|
|
|
10/30/2012
|
-0.20 / -1.46%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
4.31
|
40
|
|
|
10/29/2012
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.38
|
153,000
|
|
|
10/26/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.34
|
550
|
|
|
10/25/2012
|
-0.20 / -1.45%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.60
|
4.34
|
3,700
|
|
|
10/24/2012
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.30
|
13.80
|
13.80
|
4.41
|
6,360
|
|
|
10/23/2012
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
4.47
|
4,630
|
|
|
10/22/2012
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.47
|
13,660
|
|
|
10/19/2012
|
-0.70 / -4.73%
|
14.40
|
14.80
|
14.10
|
14.10
|
14.10
|
4.50
|
18,980
|
|
|
10/18/2012
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.73
|
150
|
|
|
10/17/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.76
|
2,420
|
|
|
10/16/2012
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
4.76
|
10,180
|
|
|
10/15/2012
|
-0.40 / -2.68%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
4.63
|
6,140
|
|
|
10/12/2012
|
+0.20 / +1.36%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.90
|
4.76
|
20
|
|
|
10/11/2012
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
4.70
|
2,820
|
|
|
10/10/2012
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.80
|
4.73
|
1,030
|
|
|
10/9/2012
|
-0.30 / -2.00%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
4.70
|
2,360
|
|
|
10/8/2012
|
+0.40 / +2.74%
|
15.00
|
15.00
|
14.60
|
15.00
|
15.00
|
4.79
|
130
|
|
|
10/5/2012
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
4.66
|
4,680
|
|
|
10/4/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.63
|
4,080
|
|
|
10/3/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.50
|
4.63
|
4,230
|
|
|
10/2/2012
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
4.63
|
1,010
|
|
|
10/1/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
4.63
|
680
|
|
|