|
Closing price on 2/19/2014
|
|
| Open |
9.80 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
41,170 |
| Split-adjusted Price |
3.32 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
+0.20 / +2.04%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
3.32
|
41,170
|
|
|
2/18/2014
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
3.25
|
12,110
|
|
|
2/17/2014
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
3.19
|
21,340
|
|
|
2/14/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
3.12
|
14,210
|
|
|
2/13/2014
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
3.12
|
26,900
|
|
|
2/12/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
3.19
|
9,620
|
|
|
2/11/2014
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.15
|
2,320
|
|
|
2/10/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.12
|
23,020
|
|
|
2/7/2014
|
-0.60 / -6.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.09
|
61,050
|
|
|
2/6/2014
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
3.29
|
510
|
|
|
1/27/2014
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
3.12
|
7,110
|
|
|
1/24/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.19
|
5,500
|
|
|
1/23/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.19
|
400
|
|
|
1/22/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
3.22
|
6,500
|
|
|
1/21/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.22
|
1,000
|
|
|
1/20/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.70
|
3.22
|
9,830
|
|
|
1/17/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
3.22
|
6,130
|
|
|
1/16/2014
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.22
|
10
|
|
|
1/15/2014
|
-0.20 / -2.06%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.50
|
3.15
|
380
|
|
|
1/14/2014
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.22
|
10
|
|
|
1/13/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.09
|
0
|
|
|
1/10/2014
|
-0.50 / -5.10%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.09
|
15,430
|
|
|
1/9/2014
|
+0.30 / +3.16%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.80
|
3.25
|
5,460
|
|
|
1/8/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
370
|
|
|
1/7/2014
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
3.15
|
2,120
|
|
|
1/6/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.29
|
0
|
|
|
1/3/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.29
|
0
|
|
|
1/2/2014
|
+0.40 / +4.21%
|
10.00
|
10.00
|
8.90
|
9.90
|
9.90
|
3.29
|
1,630
|
|
|
12/31/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
0
|
|
|
12/30/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
6,080
|
|
|