|
Closing price on 4/8/2009
|
|
| Open |
23.50 |
| High |
24.10 |
| Low |
22.40 |
| Volume |
47,790 |
| Split-adjusted Price |
2.78 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2009
|
-1.10 / -4.68%
|
23.50
|
24.10
|
22.40
|
22.40
|
22.40
|
2.78
|
47,790
|
|
|
4/7/2009
|
+1.10 / +4.91%
|
23.30
|
23.50
|
22.00
|
23.50
|
23.50
|
2.91
|
97,710
|
|
|
4/3/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.78
|
5,140
|
|
|
4/2/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.30
|
21.40
|
21.40
|
2.65
|
84,860
|
|
|
4/1/2009
|
+0.90 / +4.62%
|
20.00
|
20.40
|
19.80
|
20.40
|
20.40
|
2.53
|
21,120
|
|
|
3/31/2009
|
-0.90 / -4.41%
|
19.40
|
19.80
|
19.40
|
19.50
|
19.50
|
2.42
|
33,260
|
|
|
3/30/2009
|
0.00 / 0.00%
|
20.20
|
21.30
|
20.10
|
20.40
|
20.40
|
2.53
|
47,940
|
|
|
3/27/2009
|
+0.80 / +4.08%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
2.53
|
60,780
|
|
|
3/26/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.00
|
19.60
|
19.60
|
2.43
|
43,470
|
|
|
3/25/2009
|
+0.80 / +4.47%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.70
|
2.32
|
40,840
|
|
|
3/24/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.22
|
10,910
|
|
|
3/23/2009
|
-0.40 / -2.29%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
2.12
|
13,410
|
|
|
3/20/2009
|
-0.60 / -3.31%
|
17.80
|
18.20
|
17.50
|
17.50
|
17.50
|
2.17
|
9,670
|
|
|
3/19/2009
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
2.24
|
36,830
|
|
|
3/18/2009
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.30
|
19.00
|
19.00
|
2.36
|
46,960
|
|
|
3/17/2009
|
+0.80 / +4.62%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
2.24
|
46,250
|
|
|
3/16/2009
|
+0.50 / +2.98%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.30
|
2.15
|
29,270
|
|
|
3/13/2009
|
-0.40 / -2.33%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
2.08
|
20,450
|
|
|
3/12/2009
|
-0.60 / -3.37%
|
17.60
|
17.60
|
17.10
|
17.20
|
17.20
|
2.13
|
26,230
|
|
|
3/11/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
2.21
|
35,770
|
|
|
3/10/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.11
|
38,580
|
|
|
3/9/2009
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
2.01
|
29,680
|
|
|
3/6/2009
|
+0.70 / +4.73%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
1.92
|
12,620
|
|
|
3/5/2009
|
+0.70 / +4.96%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
1.84
|
12,100
|
|
|
3/4/2009
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
1.75
|
12,120
|
|
|
3/3/2009
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
1.74
|
13,800
|
|
|
3/2/2009
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.80
|
10,500
|
|
|
2/27/2009
|
-0.40 / -2.70%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
1.79
|
10,000
|
|
|
2/26/2009
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.80
|
1.84
|
19,750
|
|
|
2/25/2009
|
+0.50 / +3.40%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
1.88
|
43,000
|
|
|