|
|
Closing price on 4/6/2010
|
|
| Open |
31.20 |
| High |
31.80 |
| Low |
31.00 |
| Volume |
122,280 |
| Split-adjusted Price |
4.05 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2010
|
0.00 / 0.00%
|
33.20
|
34.00
|
32.90
|
33.00
|
33.00
|
4.25
|
96,820
|
|
|
3/16/2010
|
-1.00 / -2.94%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.00
|
4.25
|
89,220
|
|
|
3/15/2010
|
-0.20 / -0.58%
|
35.00
|
35.00
|
33.60
|
34.00
|
34.00
|
4.38
|
59,720
|
|
|
3/12/2010
|
+0.20 / +0.59%
|
35.00
|
35.00
|
34.00
|
34.20
|
34.20
|
4.40
|
52,040
|
|
|
3/11/2010
|
-1.40 / -3.95%
|
35.70
|
35.70
|
34.00
|
34.00
|
34.00
|
4.38
|
92,270
|
|
|
3/10/2010
|
+1.30 / +3.81%
|
34.10
|
35.50
|
32.90
|
35.40
|
35.40
|
4.56
|
216,520
|
|
|
3/9/2010
|
+1.60 / +4.92%
|
32.90
|
34.10
|
32.50
|
34.10
|
34.10
|
4.39
|
146,100
|
|
|
3/8/2010
|
+0.50 / +1.56%
|
32.00
|
32.70
|
32.00
|
32.50
|
32.50
|
4.18
|
82,300
|
|
|
3/5/2010
|
0.00 / 0.00%
|
32.00
|
32.40
|
31.90
|
32.00
|
32.00
|
4.12
|
39,820
|
|
|
3/4/2010
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.00
|
32.00
|
32.00
|
4.12
|
69,700
|
|
|
3/3/2010
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.50
|
32.00
|
32.00
|
4.12
|
109,640
|
|
|
3/2/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
3.93
|
40,200
|
|
|
3/1/2010
|
+0.60 / +2.01%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.50
|
3.93
|
23,510
|
|
|
2/26/2010
|
+0.10 / +0.34%
|
29.80
|
30.40
|
29.20
|
29.90
|
29.90
|
3.85
|
15,130
|
|
|
2/25/2010
|
-1.50 / -4.79%
|
30.40
|
31.20
|
29.80
|
29.80
|
29.80
|
3.84
|
183,380
|
|
|
2/24/2010
|
+0.30 / +0.97%
|
31.00
|
31.50
|
30.60
|
31.30
|
31.30
|
4.03
|
35,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|