|
Closing price on 3/16/2009
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.10 |
| Volume |
29,270 |
| Split-adjusted Price |
2.15 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2009
|
+0.50 / +2.98%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.30
|
2.15
|
29,270
|
|
|
3/13/2009
|
-0.40 / -2.33%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
2.08
|
20,450
|
|
|
3/12/2009
|
-0.60 / -3.37%
|
17.60
|
17.60
|
17.10
|
17.20
|
17.20
|
2.13
|
26,230
|
|
|
3/11/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
2.21
|
35,770
|
|
|
3/10/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.11
|
38,580
|
|
|
3/9/2009
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
2.01
|
29,680
|
|
|
3/6/2009
|
+0.70 / +4.73%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
1.92
|
12,620
|
|
|
3/5/2009
|
+0.70 / +4.96%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
1.84
|
12,100
|
|
|
3/4/2009
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
1.75
|
12,120
|
|
|
3/3/2009
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
1.74
|
13,800
|
|
|
3/2/2009
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.80
|
10,500
|
|
|
2/27/2009
|
-0.40 / -2.70%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
1.79
|
10,000
|
|
|
2/26/2009
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.80
|
1.84
|
19,750
|
|
|
2/25/2009
|
+0.50 / +3.40%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
1.88
|
43,000
|
|
|
2/24/2009
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.82
|
12,360
|
|
|
2/23/2009
|
-0.60 / -3.75%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
1.91
|
15,000
|
|
|
2/20/2009
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.40
|
16.00
|
16.00
|
1.98
|
5,500
|
|
|
2/19/2009
|
-0.40 / -2.44%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
1.98
|
7,920
|
|
|
2/18/2009
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.03
|
10,340
|
|
|
2/17/2009
|
-0.90 / -4.97%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2.13
|
10,690
|
|
|
2/16/2009
|
-0.90 / -4.74%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.10
|
2.24
|
31,920
|
|
|
2/13/2009
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
2.36
|
650
|
|
|
2/12/2009
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.37
|
2,810
|
|
|
2/11/2009
|
-0.70 / -3.59%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.33
|
10
|
|
|
2/10/2009
|
+0.10 / +0.52%
|
19.90
|
19.90
|
19.40
|
19.50
|
19.50
|
2.42
|
800
|
|
|
2/9/2009
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.40
|
19.40
|
19.40
|
2.41
|
58,390
|
|
|
2/6/2009
|
+0.80 / +4.30%
|
18.20
|
19.40
|
18.20
|
19.40
|
19.40
|
2.41
|
610
|
|
|
2/5/2009
|
-0.50 / -2.62%
|
19.70
|
19.70
|
18.60
|
18.60
|
18.60
|
2.31
|
820
|
|
|
2/4/2009
|
-0.60 / -3.05%
|
19.20
|
19.30
|
18.90
|
19.10
|
19.10
|
2.37
|
10,930
|
|
|
2/3/2009
|
0.00 / 0.00%
|
18.90
|
19.70
|
18.90
|
19.70
|
19.70
|
2.44
|
1,510
|
|
|