|
|
Closing price on 2/15/2012
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
17,880 |
| Split-adjusted Price |
5.65 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2012
|
+0.50 / +2.91%
|
17.70
|
17.70
|
17.20
|
17.70
|
17.70
|
5.65
|
17,880
|
|
|
2/14/2012
|
+0.20 / +1.18%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
5.49
|
41,450
|
|
|
2/13/2012
|
-0.40 / -2.30%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
5.43
|
15,980
|
|
|
2/10/2012
|
-0.50 / -2.79%
|
17.60
|
17.80
|
17.30
|
17.40
|
17.40
|
5.56
|
37,880
|
|
|
2/9/2012
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.80
|
17.90
|
17.90
|
5.72
|
45,430
|
|
|
2/8/2012
|
-1.70 / -8.50%
|
18.40
|
18.60
|
18.00
|
18.30
|
18.30
|
5.85
|
18,370
|
|
|
2/7/2012
|
-0.20 / -0.99%
|
20.10
|
20.20
|
19.80
|
20.00
|
20.00
|
5.75
|
85,920
|
|
|
2/6/2012
|
+0.10 / +0.50%
|
20.10
|
20.30
|
20.00
|
20.20
|
20.20
|
5.81
|
32,090
|
|
|
2/3/2012
|
-0.40 / -1.95%
|
20.00
|
20.40
|
19.90
|
20.10
|
20.10
|
5.78
|
48,450
|
|
|
2/2/2012
|
+0.30 / +1.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.50
|
5.89
|
85,520
|
|
|
2/1/2012
|
+0.50 / +2.54%
|
19.70
|
20.20
|
19.00
|
20.20
|
20.20
|
5.81
|
118,460
|
|
|
1/31/2012
|
+0.40 / +2.07%
|
19.90
|
20.20
|
19.60
|
19.70
|
19.70
|
5.66
|
44,420
|
|
|
1/30/2012
|
+0.90 / +4.89%
|
18.40
|
19.30
|
18.40
|
19.30
|
19.30
|
5.55
|
35,770
|
|
|
1/20/2012
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
5.29
|
52,370
|
|
|
1/19/2012
|
+0.60 / +3.37%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.40
|
5.29
|
39,150
|
|
|
1/18/2012
|
+0.80 / +4.71%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
5.12
|
27,590
|
|
|
1/17/2012
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
4.89
|
126,370
|
|
|
1/16/2012
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
4.89
|
10,910
|
|
|
1/13/2012
|
-0.20 / -1.18%
|
16.70
|
17.20
|
16.60
|
16.80
|
16.80
|
4.83
|
400
|
|
|
1/12/2012
|
-0.20 / -1.16%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
4.89
|
6,600
|
|
|
1/11/2012
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.20
|
4.95
|
14,430
|
|
|
1/10/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
4.92
|
14,220
|
|
|
1/9/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.20
|
17.20
|
4.95
|
14,390
|
|
|
1/6/2012
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.20
|
4.95
|
12,210
|
|
|
1/5/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
4.95
|
24,420
|
|
|
1/4/2012
|
-0.20 / -1.15%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.20
|
4.95
|
58,070
|
|
|
1/3/2012
|
+0.20 / +1.16%
|
17.60
|
18.00
|
17.40
|
17.40
|
17.40
|
5.00
|
61,200
|
|
|
12/30/2011
|
+0.40 / +2.38%
|
16.50
|
17.40
|
16.50
|
17.20
|
17.20
|
4.95
|
94,430
|
|
|
12/29/2011
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
4.83
|
4,300
|
|
|
12/28/2011
|
+0.30 / +1.82%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.80
|
4.83
|
16,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|