|
Closing price on 3/13/2015
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
2,640 |
| Split-adjusted Price |
3.41 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2015
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.80
|
3.41
|
2,640
|
|
|
3/12/2015
|
+0.10 / +1.03%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
3.41
|
970
|
|
|
3/11/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
3.38
|
110
|
|
|
3/10/2015
|
-0.20 / -2.04%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
3.34
|
3,020
|
|
|
3/9/2015
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.40
|
9.80
|
9.80
|
3.41
|
5,080
|
|
|
3/6/2015
|
-0.10 / -1.03%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.34
|
2,510
|
|
|
3/5/2015
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
3.38
|
5,980
|
|
|
3/4/2015
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
3.34
|
5,640
|
|
|
3/3/2015
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.31
|
3,360
|
|
|
3/2/2015
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
3.41
|
6,420
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.38
|
20
|
|
|
2/26/2015
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
3.38
|
2,050
|
|
|
2/25/2015
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
3.34
|
4,000
|
|
|
2/24/2015
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.41
|
10
|
|
|
2/13/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
1,990
|
|
|
2/12/2015
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.50
|
3.31
|
7,400
|
|
|
2/11/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.27
|
0
|
|
|
2/10/2015
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
3.27
|
1,010
|
|
|
2/9/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.90
|
9.50
|
9.50
|
3.31
|
1,870
|
|
|
2/6/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
150
|
|
|
2/5/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
0
|
|
|
2/4/2015
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.50
|
3.31
|
48,840
|
|
|
2/3/2015
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.38
|
50
|
|
|
2/2/2015
|
-0.50 / -4.81%
|
10.00
|
10.30
|
9.90
|
9.90
|
9.90
|
3.45
|
1,100
|
|
|
1/30/2015
|
+0.30 / +2.97%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.40
|
3.62
|
1,710
|
|
|
1/29/2015
|
-0.70 / -6.48%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.52
|
780
|
|
|
1/28/2015
|
0.00 / 0.00%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.80
|
3.76
|
57,470
|
|
|
1/27/2015
|
0.00 / 0.00%
|
9.90
|
10.80
|
9.60
|
10.80
|
10.80
|
3.76
|
7,530
|
|
|
1/26/2015
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.60
|
10.80
|
10.80
|
3.59
|
8,510
|
|
|
1/23/2015
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.75
|
1,000
|
|
|