|
Closing price on 12/17/2009
|
|
| Open |
23.80 |
| High |
24.90 |
| Low |
23.70 |
| Volume |
49,350 |
| Split-adjusted Price |
3.21 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
0.00 / 0.00%
|
23.80
|
24.90
|
23.70
|
24.90
|
24.90
|
3.21
|
49,350
|
|
|
12/16/2009
|
-1.10 / -4.23%
|
24.70
|
26.20
|
24.70
|
24.90
|
24.90
|
3.21
|
20,530
|
|
|
12/15/2009
|
-0.30 / -1.14%
|
25.60
|
26.70
|
25.60
|
26.00
|
26.00
|
3.35
|
13,650
|
|
|
12/14/2009
|
+0.70 / +2.73%
|
25.10
|
26.60
|
25.10
|
26.30
|
26.30
|
3.39
|
3,100
|
|
|
12/11/2009
|
+0.10 / +0.39%
|
24.60
|
25.60
|
24.30
|
25.60
|
25.60
|
3.30
|
46,070
|
|
|
12/10/2009
|
-0.60 / -2.30%
|
26.10
|
26.10
|
25.40
|
25.50
|
25.50
|
3.28
|
18,070
|
|
|
12/9/2009
|
-1.30 / -4.74%
|
27.40
|
27.40
|
26.10
|
26.10
|
26.10
|
3.36
|
41,260
|
|
|
12/8/2009
|
-0.60 / -2.14%
|
27.30
|
28.00
|
27.20
|
27.40
|
27.40
|
3.53
|
18,010
|
|
|
12/7/2009
|
+0.30 / +1.08%
|
28.20
|
28.20
|
27.20
|
28.00
|
28.00
|
3.60
|
4,370
|
|
|
12/4/2009
|
+0.10 / +0.36%
|
27.30
|
28.00
|
27.30
|
27.70
|
27.70
|
3.57
|
36,910
|
|
|
12/3/2009
|
0.00 / 0.00%
|
27.60
|
27.60
|
26.50
|
27.60
|
27.60
|
3.55
|
33,350
|
|
|
12/2/2009
|
-1.40 / -4.83%
|
29.00
|
29.00
|
27.60
|
27.60
|
27.60
|
3.55
|
21,380
|
|
|
12/1/2009
|
+0.10 / +0.35%
|
28.90
|
30.20
|
28.90
|
29.00
|
29.00
|
3.73
|
72,220
|
|
|
11/30/2009
|
+0.40 / +1.40%
|
28.50
|
29.10
|
28.50
|
28.90
|
28.90
|
3.72
|
18,590
|
|
|
11/27/2009
|
-0.90 / -3.06%
|
28.00
|
30.70
|
28.00
|
28.50
|
28.50
|
3.67
|
34,380
|
|
|
11/26/2009
|
-1.50 / -4.85%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
3.78
|
9,840
|
|
|
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
|
|
|