|
|
Closing price on 2/4/2013
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
7,100 |
| Split-adjusted Price |
3.74 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
3.74
|
7,100
|
|
|
2/1/2013
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
3.74
|
15,830
|
|
|
1/31/2013
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
3.77
|
13,130
|
|
|
1/30/2013
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
3.77
|
2,530
|
|
|
1/29/2013
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
3.67
|
86,560
|
|
|
1/28/2013
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.50
|
11.70
|
11.70
|
3.74
|
34,570
|
|
|
1/25/2013
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
3.74
|
11,370
|
|
|
1/24/2013
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.60
|
3.71
|
2,830
|
|
|
1/23/2013
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
3.67
|
1,930
|
|
|
1/22/2013
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.20
|
11.60
|
11.60
|
3.71
|
18,300
|
|
|
1/21/2013
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
3.83
|
10,650
|
|
|
1/18/2013
|
-0.60 / -4.76%
|
12.60
|
12.60
|
11.80
|
12.00
|
12.00
|
3.83
|
308,740
|
|
|
1/17/2013
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.60
|
4.03
|
1,800
|
|
|
1/16/2013
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.00
|
12.70
|
12.70
|
4.06
|
12,590
|
|
|
1/15/2013
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.09
|
50
|
|
|
1/14/2013
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
4.03
|
11,500
|
|
|
1/11/2013
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.90
|
4.12
|
10,000
|
|
|
1/10/2013
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.90
|
4.12
|
6,550
|
|
|
1/9/2013
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.60
|
12.90
|
12.90
|
4.12
|
4,170
|
|
|
1/8/2013
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.30
|
13.00
|
13.00
|
4.15
|
28,220
|
|
|
1/7/2013
|
+0.40 / +3.28%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.60
|
4.03
|
12,700
|
|
|
1/4/2013
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.20
|
3.90
|
2,720
|
|
|
1/3/2013
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.10
|
3.87
|
4,650
|
|
|
1/2/2013
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.99
|
30,600
|
|
|
12/28/2012
|
+0.40 / +3.28%
|
12.20
|
12.60
|
12.00
|
12.60
|
12.60
|
4.03
|
4,660
|
|
|
12/27/2012
|
+0.20 / +1.67%
|
11.90
|
12.60
|
11.90
|
12.20
|
12.20
|
3.90
|
24,500
|
|
|
12/26/2012
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
3.83
|
13,460
|
|
|
12/25/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.80
|
4,050
|
|
|
12/24/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
3.80
|
9,290
|
|
|
12/21/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.80
|
3,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|