|
|
Closing price on 12/19/2011
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
4,710 |
| Split-adjusted Price |
4.89 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2011
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
4.89
|
4,710
|
|
|
12/16/2011
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
4.89
|
550
|
|
|
12/15/2011
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
4.83
|
6,280
|
|
|
12/14/2011
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
4.89
|
7,500
|
|
|
12/13/2011
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
4.95
|
3,760
|
|
|
12/12/2011
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.10
|
4.92
|
4,080
|
|
|
12/9/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.30
|
4.97
|
1,210
|
|
|
12/8/2011
|
+0.20 / +1.17%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
4.97
|
7,240
|
|
|
12/7/2011
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
4.92
|
5,920
|
|
|
12/6/2011
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
4.95
|
7,100
|
|
|
12/5/2011
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.40
|
5.00
|
12,250
|
|
|
12/2/2011
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
4.89
|
5,290
|
|
|
12/1/2011
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
4.83
|
2,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|