|
|
Closing price on 3/9/2012
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
17.40 |
| Volume |
75,800 |
| Split-adjusted Price |
5.59 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2012
|
-0.20 / -1.13%
|
17.60
|
17.90
|
17.40
|
17.50
|
17.50
|
5.59
|
75,800
|
|
|
3/8/2012
|
-0.70 / -3.80%
|
17.90
|
18.20
|
17.70
|
17.70
|
17.70
|
5.65
|
28,480
|
|
|
3/7/2012
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.80
|
18.40
|
18.40
|
5.88
|
97,640
|
|
|
3/6/2012
|
-0.90 / -4.66%
|
19.90
|
19.90
|
18.40
|
18.40
|
18.40
|
5.88
|
158,500
|
|
|
3/5/2012
|
+0.90 / +4.89%
|
18.70
|
19.30
|
18.70
|
19.30
|
19.30
|
6.17
|
241,250
|
|
|
3/2/2012
|
-0.10 / -0.54%
|
18.50
|
18.90
|
18.40
|
18.40
|
18.40
|
5.88
|
82,380
|
|
|
3/1/2012
|
+0.20 / +1.09%
|
18.00
|
19.00
|
18.00
|
18.50
|
18.50
|
5.91
|
55,270
|
|
|
2/29/2012
|
+0.10 / +0.55%
|
18.20
|
18.30
|
17.90
|
18.30
|
18.30
|
5.85
|
33,490
|
|
|
2/28/2012
|
-0.80 / -4.21%
|
19.10
|
19.50
|
18.20
|
18.20
|
18.20
|
5.81
|
149,650
|
|
|
2/27/2012
|
+0.90 / +4.97%
|
18.20
|
19.00
|
18.20
|
19.00
|
19.00
|
6.07
|
114,530
|
|
|
2/24/2012
|
+0.50 / +2.84%
|
17.70
|
18.20
|
17.60
|
18.10
|
18.10
|
5.78
|
88,270
|
|
|
2/23/2012
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.60
|
5.62
|
42,640
|
|
|
2/22/2012
|
+0.60 / +3.51%
|
17.40
|
17.70
|
17.10
|
17.70
|
17.70
|
5.65
|
124,060
|
|
|
2/21/2012
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.10
|
5.46
|
304,620
|
|
|
2/20/2012
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.20
|
17.20
|
5.49
|
180,400
|
|
|
2/17/2012
|
-0.40 / -2.27%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.20
|
5.49
|
26,850
|
|
|
2/16/2012
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.60
|
5.62
|
2,080
|
|
|
2/15/2012
|
+0.50 / +2.91%
|
17.70
|
17.70
|
17.20
|
17.70
|
17.70
|
5.65
|
17,880
|
|
|
2/14/2012
|
+0.20 / +1.18%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
5.49
|
41,450
|
|
|
2/13/2012
|
-0.40 / -2.30%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
5.43
|
15,980
|
|
|
2/10/2012
|
-0.50 / -2.79%
|
17.60
|
17.80
|
17.30
|
17.40
|
17.40
|
5.56
|
37,880
|
|
|
2/9/2012
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.80
|
17.90
|
17.90
|
5.72
|
45,430
|
|
|
2/8/2012
|
-1.70 / -8.50%
|
18.40
|
18.60
|
18.00
|
18.30
|
18.30
|
5.85
|
18,370
|
|
|
2/7/2012
|
-0.20 / -0.99%
|
20.10
|
20.20
|
19.80
|
20.00
|
20.00
|
5.75
|
85,920
|
|
|
2/6/2012
|
+0.10 / +0.50%
|
20.10
|
20.30
|
20.00
|
20.20
|
20.20
|
5.81
|
32,090
|
|
|
2/3/2012
|
-0.40 / -1.95%
|
20.00
|
20.40
|
19.90
|
20.10
|
20.10
|
5.78
|
48,450
|
|
|
2/2/2012
|
+0.30 / +1.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.50
|
5.89
|
85,520
|
|
|
2/1/2012
|
+0.50 / +2.54%
|
19.70
|
20.20
|
19.00
|
20.20
|
20.20
|
5.81
|
118,460
|
|
|
1/31/2012
|
+0.40 / +2.07%
|
19.90
|
20.20
|
19.60
|
19.70
|
19.70
|
5.66
|
44,420
|
|
|
1/30/2012
|
+0.90 / +4.89%
|
18.40
|
19.30
|
18.40
|
19.30
|
19.30
|
5.55
|
35,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|