|
Closing price on 3/21/2014
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
3,310 |
| Split-adjusted Price |
3.95 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
3.95
|
3,310
|
|
|
3/20/2014
|
0.00 / 0.00%
|
11.20
|
12.00
|
10.90
|
11.70
|
11.70
|
3.88
|
18,330
|
|
|
3/19/2014
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.30
|
11.70
|
11.70
|
3.88
|
40,520
|
|
|
3/18/2014
|
+0.60 / +5.36%
|
10.80
|
11.90
|
10.80
|
11.80
|
11.80
|
3.92
|
31,920
|
|
|
3/17/2014
|
+0.60 / +5.66%
|
10.90
|
11.20
|
10.00
|
11.20
|
11.20
|
3.72
|
26,520
|
|
|
3/14/2014
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
3.52
|
14,670
|
|
|
3/13/2014
|
+0.50 / +5.05%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
3.45
|
43,090
|
|
|
3/12/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
3.29
|
12,930
|
|
|
3/11/2014
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.29
|
12,100
|
|
|
3/10/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.70
|
10.10
|
10.10
|
3.35
|
29,340
|
|
|
3/7/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.32
|
7,300
|
|
|
3/6/2014
|
+0.10 / +1.01%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
3.32
|
3,810
|
|
|
3/5/2014
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
3.29
|
6,660
|
|
|
3/4/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.29
|
6,120
|
|
|
3/3/2014
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
3.32
|
6,750
|
|
|
2/28/2014
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.29
|
1,550
|
|
|
2/27/2014
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.60
|
9.80
|
9.80
|
3.25
|
15,380
|
|
|
2/26/2014
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
3.32
|
13,580
|
|
|
2/25/2014
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.00
|
3.32
|
21,270
|
|
|
2/24/2014
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.00
|
3.32
|
55,160
|
|
|
2/21/2014
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
3.32
|
5,560
|
|
|
2/20/2014
|
-0.20 / -2.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
3.25
|
42,620
|
|
|
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
|
|
|