|
|
Closing price on 2/5/2010
|
|
| Open |
28.20 |
| High |
29.00 |
| Low |
28.20 |
| Volume |
23,140 |
| Split-adjusted Price |
3.67 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-0.70 / -2.40%
|
28.20
|
29.00
|
28.20
|
28.50
|
28.50
|
3.67
|
23,140
|
|
|
2/4/2010
|
+0.20 / +0.69%
|
28.90
|
29.30
|
28.80
|
29.20
|
29.20
|
3.76
|
19,430
|
|
|
2/3/2010
|
+0.80 / +2.84%
|
28.20
|
29.00
|
28.20
|
29.00
|
29.00
|
3.73
|
47,680
|
|
|
2/2/2010
|
+0.60 / +2.17%
|
28.00
|
28.20
|
27.60
|
28.20
|
28.20
|
3.63
|
42,400
|
|
|
2/1/2010
|
+0.40 / +1.47%
|
27.50
|
27.60
|
27.20
|
27.60
|
27.60
|
3.55
|
14,570
|
|
|
1/29/2010
|
+0.20 / +0.74%
|
27.60
|
27.60
|
27.00
|
27.20
|
27.20
|
3.50
|
51,610
|
|
|
1/28/2010
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.40
|
27.00
|
27.00
|
3.48
|
19,990
|
|
|
1/27/2010
|
-0.90 / -3.20%
|
28.00
|
28.00
|
27.20
|
27.20
|
27.20
|
3.50
|
24,760
|
|
|
1/26/2010
|
+1.30 / +4.85%
|
26.80
|
28.10
|
26.80
|
28.10
|
28.10
|
3.62
|
25,940
|
|
|
1/25/2010
|
+0.90 / +3.47%
|
25.90
|
26.80
|
25.20
|
26.80
|
26.80
|
3.45
|
6,840
|
|
|
1/22/2010
|
+0.10 / +0.39%
|
24.90
|
26.10
|
24.60
|
25.90
|
25.90
|
3.33
|
23,630
|
|
|
1/21/2010
|
-1.20 / -4.44%
|
27.00
|
27.00
|
25.70
|
25.80
|
25.80
|
3.32
|
41,170
|
|
|
1/20/2010
|
+0.10 / +0.37%
|
27.90
|
27.90
|
26.50
|
27.00
|
27.00
|
3.48
|
55,130
|
|
|
1/19/2010
|
+1.20 / +4.67%
|
26.60
|
26.90
|
26.40
|
26.90
|
26.90
|
3.46
|
46,080
|
|
|
1/18/2010
|
-1.30 / -4.81%
|
27.00
|
27.00
|
25.70
|
25.70
|
25.70
|
3.31
|
62,870
|
|
|
1/15/2010
|
-1.00 / -3.57%
|
28.00
|
28.00
|
26.70
|
27.00
|
27.00
|
3.48
|
30,880
|
|
|
1/14/2010
|
-0.90 / -3.11%
|
29.40
|
29.40
|
28.00
|
28.00
|
28.00
|
3.60
|
20,090
|
|
|
1/13/2010
|
-0.30 / -1.03%
|
27.80
|
29.00
|
27.80
|
28.90
|
28.90
|
3.72
|
64,400
|
|
|
1/12/2010
|
-1.40 / -4.58%
|
30.00
|
30.60
|
29.20
|
29.20
|
29.20
|
3.76
|
24,300
|
|
|
1/11/2010
|
+0.60 / +2.00%
|
31.00
|
31.00
|
30.00
|
30.60
|
30.60
|
3.94
|
26,010
|
|
|
1/8/2010
|
-0.40 / -1.32%
|
31.90
|
31.90
|
30.00
|
30.00
|
30.00
|
3.86
|
286,600
|
|
|
1/7/2010
|
+1.40 / +4.83%
|
29.80
|
30.40
|
29.00
|
30.40
|
30.40
|
3.91
|
219,160
|
|
|
1/6/2010
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.50
|
29.00
|
29.00
|
3.73
|
37,590
|
|
|
1/5/2010
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.00
|
29.00
|
29.00
|
3.73
|
37,950
|
|
|
1/4/2010
|
+1.30 / +4.69%
|
28.70
|
29.00
|
28.70
|
29.00
|
29.00
|
3.73
|
49,360
|
|
|
12/31/2009
|
-0.70 / -2.46%
|
28.50
|
28.50
|
27.70
|
27.70
|
27.70
|
3.57
|
17,480
|
|
|
12/30/2009
|
+0.40 / +1.43%
|
28.00
|
28.50
|
27.60
|
28.40
|
28.40
|
3.66
|
9,820
|
|
|
12/29/2009
|
-0.10 / -0.36%
|
28.10
|
28.10
|
26.70
|
28.00
|
28.00
|
3.60
|
30,520
|
|
|
12/28/2009
|
-0.10 / -0.35%
|
27.50
|
28.20
|
27.00
|
28.10
|
28.10
|
3.62
|
17,020
|
|
|
12/25/2009
|
+0.90 / +3.30%
|
28.40
|
28.40
|
26.50
|
28.20
|
28.20
|
3.63
|
37,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|