|
|
Closing price on 4/5/2012
|
|
| Open |
17.10 |
| High |
17.40 |
| Low |
17.10 |
| Volume |
13,930 |
| Split-adjusted Price |
5.56 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
+0.20 / +1.16%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.40
|
5.56
|
13,930
|
|
|
4/4/2012
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.20
|
5.49
|
33,770
|
|
|
4/3/2012
|
+0.50 / +2.92%
|
17.10
|
17.60
|
17.10
|
17.60
|
17.60
|
5.62
|
12,000
|
|
|
3/30/2012
|
-0.20 / -1.16%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.10
|
5.46
|
19,380
|
|
|
3/29/2012
|
-0.30 / -1.70%
|
17.70
|
17.90
|
17.20
|
17.30
|
17.30
|
5.53
|
28,680
|
|
|
3/28/2012
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
5.62
|
13,610
|
|
|
3/27/2012
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
5.59
|
38,260
|
|
|
3/26/2012
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.30
|
17.90
|
17.90
|
5.72
|
86,080
|
|
|
3/23/2012
|
+0.30 / +1.69%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.10
|
5.78
|
98,800
|
|
|
3/22/2012
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
5.69
|
74,831
|
|
|
3/21/2012
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.90
|
18.00
|
18.00
|
5.75
|
43,800
|
|
|
3/20/2012
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.80
|
18.00
|
18.00
|
5.75
|
9,140
|
|
|
3/19/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
5.75
|
38,900
|
|
|
3/16/2012
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.80
|
18.00
|
18.00
|
5.75
|
36,260
|
|
|
3/15/2012
|
+0.50 / +2.86%
|
17.60
|
18.20
|
17.60
|
18.00
|
18.00
|
5.75
|
18,480
|
|
|
3/14/2012
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
5.59
|
41,910
|
|
|
3/13/2012
|
+0.20 / +1.15%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.60
|
5.62
|
26,460
|
|
|
3/12/2012
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.40
|
5.56
|
19,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|