|
|
Closing price on 4/29/2010
|
|
| Open |
38.50 |
| High |
40.20 |
| Low |
38.30 |
| Volume |
197,240 |
| Split-adjusted Price |
5.79 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2010
|
+1.90 / +4.96%
|
38.50
|
40.20
|
38.30
|
40.20
|
40.20
|
5.79
|
197,240
|
|
|
4/28/2010
|
+0.40 / +1.06%
|
37.90
|
38.50
|
37.90
|
38.30
|
38.30
|
5.52
|
108,480
|
|
|
4/27/2010
|
+0.30 / +0.80%
|
37.60
|
38.50
|
37.60
|
37.90
|
37.90
|
5.46
|
91,100
|
|
|
4/26/2010
|
-0.40 / -1.05%
|
37.50
|
38.50
|
37.50
|
37.60
|
37.60
|
5.42
|
103,210
|
|
|
4/22/2010
|
-0.60 / -1.55%
|
39.30
|
39.30
|
37.00
|
38.00
|
38.00
|
5.48
|
76,990
|
|
|
4/21/2010
|
-1.40 / -3.50%
|
39.00
|
39.40
|
38.50
|
38.60
|
38.60
|
5.56
|
95,690
|
|
|
4/20/2010
|
+1.20 / +3.09%
|
40.60
|
40.60
|
39.50
|
40.00
|
40.00
|
5.55
|
133,540
|
|
|
4/19/2010
|
+1.80 / +4.86%
|
36.20
|
38.80
|
36.00
|
38.80
|
38.80
|
5.38
|
211,070
|
|
|
4/16/2010
|
-0.10 / -0.27%
|
36.60
|
37.50
|
36.10
|
37.00
|
37.00
|
5.13
|
124,250
|
|
|
4/15/2010
|
+0.70 / +1.92%
|
37.80
|
38.20
|
37.10
|
37.10
|
37.10
|
5.15
|
171,900
|
|
|
4/14/2010
|
+1.70 / +4.90%
|
36.00
|
36.40
|
35.40
|
36.40
|
36.40
|
5.05
|
243,090
|
|
|
4/13/2010
|
+1.10 / +3.27%
|
34.40
|
34.80
|
34.00
|
34.70
|
34.70
|
4.81
|
121,730
|
|
|
4/12/2010
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
4.66
|
267,880
|
|
|
4/9/2010
|
-1.20 / -3.61%
|
31.60
|
32.20
|
31.50
|
32.00
|
32.00
|
4.44
|
83,640
|
|
|
4/8/2010
|
+1.50 / +4.73%
|
31.30
|
33.20
|
31.30
|
33.20
|
33.20
|
4.27
|
121,440
|
|
|
4/7/2010
|
+0.20 / +0.63%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.70
|
4.08
|
47,360
|
|
|
4/6/2010
|
-0.30 / -0.94%
|
31.20
|
31.80
|
31.00
|
31.50
|
31.50
|
4.05
|
122,280
|
|
|
4/5/2010
|
+0.50 / +1.60%
|
31.30
|
31.90
|
31.30
|
31.80
|
31.80
|
4.09
|
33,050
|
|
|
4/2/2010
|
+0.60 / +1.95%
|
31.00
|
31.50
|
31.00
|
31.30
|
31.30
|
4.03
|
7,980
|
|
|
4/1/2010
|
+0.50 / +1.66%
|
30.20
|
30.70
|
30.20
|
30.70
|
30.70
|
3.95
|
32,430
|
|
|
3/31/2010
|
-0.80 / -2.58%
|
31.00
|
31.30
|
30.20
|
30.20
|
30.20
|
3.89
|
21,270
|
|
|
3/30/2010
|
-1.20 / -3.73%
|
32.20
|
32.20
|
31.00
|
31.00
|
31.00
|
3.99
|
45,110
|
|
|
3/29/2010
|
-0.30 / -0.92%
|
33.00
|
33.00
|
32.10
|
32.20
|
32.20
|
4.14
|
11,990
|
|
|
3/26/2010
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.00
|
32.50
|
32.50
|
4.18
|
77,710
|
|
|
3/25/2010
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.40
|
32.50
|
32.50
|
4.18
|
48,480
|
|
|
3/24/2010
|
-0.10 / -0.30%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.00
|
4.25
|
34,020
|
|
|
3/23/2010
|
0.00 / 0.00%
|
34.30
|
34.30
|
33.10
|
33.10
|
33.10
|
4.26
|
42,090
|
|
|
3/22/2010
|
-0.30 / -0.90%
|
33.00
|
34.20
|
33.00
|
33.10
|
33.10
|
4.26
|
60,030
|
|
|
3/19/2010
|
0.00 / 0.00%
|
33.40
|
33.50
|
33.10
|
33.40
|
33.40
|
4.30
|
27,470
|
|
|
3/18/2010
|
+0.40 / +1.21%
|
33.00
|
33.50
|
32.70
|
33.40
|
33.40
|
4.30
|
39,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|