|
Closing price on 12/5/2008
|
|
| Open |
21.30 |
| High |
21.90 |
| Low |
21.30 |
| Volume |
4,780 |
| Split-adjusted Price |
2.72 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2008
|
-0.20 / -0.90%
|
21.30
|
21.90
|
21.30
|
21.90
|
21.90
|
2.72
|
4,780
|
|
|
12/4/2008
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.10
|
22.10
|
2.74
|
3,760
|
|
|
12/3/2008
|
+0.90 / +4.25%
|
21.80
|
22.10
|
21.10
|
22.10
|
22.10
|
2.74
|
18,420
|
|
|
12/2/2008
|
-1.00 / -4.50%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.20
|
2.63
|
14,480
|
|
|
12/1/2008
|
-0.60 / -2.63%
|
22.00
|
22.20
|
21.70
|
22.20
|
22.20
|
2.75
|
27,320
|
|
|
11/28/2008
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
2.83
|
6,870
|
|
|
11/27/2008
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.00
|
22.00
|
22.00
|
2.73
|
30,560
|
|
|
11/26/2008
|
-1.10 / -4.87%
|
21.50
|
22.80
|
21.50
|
21.50
|
21.50
|
2.67
|
129,420
|
|
|
11/25/2008
|
-1.10 / -4.64%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.80
|
38,830
|
|
|
11/24/2008
|
-1.20 / -4.82%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.94
|
40,770
|
|
|
11/21/2008
|
-1.30 / -4.96%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
3.09
|
19,670
|
|
|
11/20/2008
|
-1.30 / -4.73%
|
27.50
|
27.50
|
26.20
|
26.20
|
26.20
|
3.25
|
15,270
|
|
|
11/19/2008
|
-0.30 / -1.08%
|
27.80
|
27.90
|
27.20
|
27.50
|
27.50
|
3.41
|
2,470
|
|
|
11/18/2008
|
0.00 / 0.00%
|
26.80
|
27.80
|
26.50
|
27.80
|
27.80
|
3.45
|
4,450
|
|
|
11/17/2008
|
-1.20 / -4.14%
|
29.00
|
29.00
|
27.80
|
27.80
|
27.80
|
3.45
|
15,150
|
|
|
11/14/2008
|
+0.50 / +1.75%
|
29.80
|
29.80
|
28.50
|
29.00
|
29.00
|
3.60
|
19,720
|
|
|
11/13/2008
|
-0.90 / -3.06%
|
28.10
|
30.00
|
28.10
|
28.50
|
28.50
|
3.53
|
5,020
|
|
|
11/12/2008
|
-1.50 / -4.85%
|
29.60
|
29.70
|
29.40
|
29.40
|
29.40
|
3.65
|
18,540
|
|
|
11/11/2008
|
+0.10 / +0.32%
|
31.90
|
31.90
|
30.00
|
30.90
|
30.90
|
3.83
|
19,750
|
|
|
11/10/2008
|
-1.30 / -4.05%
|
32.10
|
32.50
|
30.80
|
30.80
|
30.80
|
3.82
|
14,530
|
|
|
11/7/2008
|
-1.60 / -4.75%
|
32.10
|
32.50
|
32.10
|
32.10
|
32.10
|
3.98
|
17,550
|
|
|
11/6/2008
|
0.00 / 0.00%
|
32.20
|
35.30
|
32.20
|
33.70
|
33.70
|
4.18
|
36,440
|
|
|
11/5/2008
|
-0.40 / -1.17%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
4.18
|
34,050
|
|
|
11/4/2008
|
+1.60 / +4.92%
|
33.00
|
34.10
|
33.00
|
34.10
|
34.10
|
3.98
|
17,560
|
|
|
11/3/2008
|
-1.70 / -4.97%
|
32.60
|
33.00
|
32.50
|
32.50
|
32.50
|
3.79
|
27,290
|
|
|
10/31/2008
|
-1.80 / -5.00%
|
34.20
|
34.30
|
34.20
|
34.20
|
34.20
|
3.99
|
78,070
|
|
|
10/30/2008
|
+7.50 / +26.32%
|
36.00
|
36.00
|
35.10
|
36.00
|
36.00
|
4.20
|
50,630
|
|
|
10/29/2008
|
-6.20 / -17.87%
|
36.40
|
36.40
|
28.10
|
28.50
|
28.50
|
3.33
|
5,020
|
|
|
10/28/2008
|
-1.80 / -4.93%
|
34.70
|
36.00
|
34.70
|
34.70
|
34.70
|
4.05
|
15,900
|
|
|
10/27/2008
|
+0.50 / +1.39%
|
34.30
|
36.50
|
34.20
|
36.50
|
36.50
|
4.26
|
18,940
|
|
|