|
Closing price on 4/23/2014
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.80 |
| Volume |
390,210 |
| Split-adjusted Price |
3.25 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
-0.20 / -2.00%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
3.25
|
390,210
|
|
|
4/22/2014
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
3.32
|
7,400
|
|
|
4/21/2014
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
3.22
|
4,140
|
|
|
4/18/2014
|
-0.40 / -3.92%
|
9.90
|
10.30
|
9.80
|
9.80
|
9.80
|
3.25
|
134,010
|
|
|
4/17/2014
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.39
|
1,480
|
|
|
4/16/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
3.35
|
8,880
|
|
|
4/15/2014
|
-0.20 / -1.94%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
3.35
|
21,420
|
|
|
4/14/2014
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
3.42
|
8,620
|
|
|
4/11/2014
|
+0.10 / +0.98%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.30
|
3.42
|
17,510
|
|
|
4/10/2014
|
-0.30 / -2.86%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
3.39
|
54,920
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.10
|
10.50
|
10.50
|
3.49
|
32,260
|
|
|
4/7/2014
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.50
|
3.49
|
29,600
|
|
|
4/4/2014
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.10
|
11.00
|
11.00
|
3.65
|
16,070
|
|
|
4/3/2014
|
+0.50 / +5.00%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.50
|
3.49
|
16,930
|
|
|
4/2/2014
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
3.32
|
26,600
|
|
|
4/1/2014
|
-0.30 / -2.86%
|
10.50
|
10.50
|
9.90
|
10.20
|
10.20
|
3.39
|
23,110
|
|
|
3/31/2014
|
-0.20 / -1.87%
|
10.30
|
11.00
|
10.30
|
10.50
|
10.50
|
3.49
|
27,620
|
|
|
3/28/2014
|
-0.20 / -1.83%
|
10.60
|
11.20
|
10.50
|
10.70
|
10.70
|
3.55
|
21,480
|
|
|
3/27/2014
|
-0.50 / -4.39%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
3.62
|
31,930
|
|
|
3/26/2014
|
-0.10 / -0.87%
|
11.60
|
11.60
|
10.90
|
11.40
|
11.40
|
3.78
|
69,530
|
|
|
3/25/2014
|
-0.30 / -2.54%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
3.82
|
34,230
|
|
|
3/24/2014
|
-0.10 / -0.84%
|
11.20
|
11.90
|
11.10
|
11.80
|
11.80
|
3.92
|
17,600
|
|
|
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
|
|
|