|
|
Closing price on 12/2/2010
|
|
| Open |
28.20 |
| High |
29.00 |
| Low |
28.20 |
| Volume |
35,980 |
| Split-adjusted Price |
4.48 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.20 / +0.69%
|
28.20
|
29.00
|
28.20
|
29.00
|
29.00
|
4.48
|
35,980
|
|
|
12/1/2010
|
+0.30 / +1.05%
|
28.10
|
29.20
|
28.10
|
28.80
|
28.80
|
4.44
|
4,250
|
|
|
11/30/2010
|
+0.20 / +0.71%
|
28.90
|
29.20
|
28.50
|
28.50
|
28.50
|
4.40
|
52,530
|
|
|
11/29/2010
|
0.00 / 0.00%
|
27.20
|
28.40
|
27.20
|
28.30
|
28.30
|
4.37
|
8,010
|
|
|
11/26/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
26.90
|
28.30
|
28.30
|
4.37
|
6,830
|
|
|
11/25/2010
|
+1.20 / +4.43%
|
27.40
|
28.30
|
27.40
|
28.30
|
28.30
|
4.37
|
14,860
|
|
|
11/24/2010
|
0.00 / 0.00%
|
27.10
|
27.40
|
27.00
|
27.10
|
27.10
|
4.18
|
18,330
|
|
|
11/23/2010
|
+0.60 / +2.26%
|
27.00
|
27.30
|
26.50
|
27.10
|
27.10
|
4.18
|
10,890
|
|
|
11/22/2010
|
-0.50 / -1.85%
|
25.70
|
27.00
|
25.70
|
26.50
|
26.50
|
4.09
|
12,190
|
|
|
11/19/2010
|
-0.30 / -1.10%
|
26.60
|
27.00
|
26.60
|
27.00
|
27.00
|
4.17
|
32,910
|
|
|
11/18/2010
|
+0.60 / +2.25%
|
26.80
|
27.40
|
26.80
|
27.30
|
27.30
|
4.21
|
10,280
|
|
|
11/17/2010
|
+0.50 / +1.91%
|
25.30
|
26.70
|
25.30
|
26.70
|
26.70
|
4.12
|
11,130
|
|
|
11/16/2010
|
0.00 / 0.00%
|
26.20
|
26.30
|
25.70
|
26.20
|
26.20
|
4.04
|
28,250
|
|
|
11/15/2010
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.20
|
26.20
|
26.20
|
4.04
|
12,660
|
|
|
11/12/2010
|
-0.20 / -0.76%
|
26.20
|
26.40
|
26.00
|
26.20
|
26.20
|
4.04
|
71,900
|
|
|
11/11/2010
|
-0.60 / -2.22%
|
26.70
|
26.90
|
26.40
|
26.40
|
26.40
|
4.07
|
53,010
|
|
|
11/10/2010
|
-0.30 / -1.10%
|
27.00
|
27.10
|
26.50
|
27.00
|
27.00
|
4.17
|
54,850
|
|
|
11/9/2010
|
-0.20 / -0.73%
|
27.00
|
27.30
|
26.30
|
27.30
|
27.30
|
4.21
|
81,740
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|