|
|
Closing price on 5/16/2012
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.80 |
| Volume |
36,670 |
| Split-adjusted Price |
5.78 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.80
|
18.10
|
18.10
|
5.78
|
36,670
|
|
|
5/15/2012
|
-0.30 / -1.65%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.90
|
5.72
|
72,150
|
|
|
5/14/2012
|
-0.70 / -3.70%
|
18.90
|
18.90
|
18.20
|
18.20
|
18.20
|
5.81
|
185,440
|
|
|
5/11/2012
|
-0.60 / -3.08%
|
19.50
|
19.50
|
18.80
|
18.90
|
18.90
|
6.04
|
257,670
|
|
|
5/10/2012
|
-0.60 / -2.99%
|
20.50
|
20.50
|
19.30
|
19.50
|
19.50
|
6.23
|
169,900
|
|
|
5/9/2012
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.70
|
20.10
|
20.10
|
6.42
|
471,921
|
|
|
5/8/2012
|
+0.60 / +3.09%
|
19.50
|
20.30
|
19.40
|
20.00
|
20.00
|
6.39
|
356,430
|
|
|
5/7/2012
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.00
|
19.40
|
19.40
|
6.20
|
81,530
|
|
|
5/4/2012
|
+0.70 / +3.72%
|
18.90
|
19.70
|
18.80
|
19.50
|
19.50
|
6.23
|
178,750
|
|
|
5/3/2012
|
0.00 / 0.00%
|
18.40
|
18.80
|
17.90
|
18.80
|
18.80
|
6.01
|
164,930
|
|
|
5/2/2012
|
-0.90 / -4.57%
|
19.60
|
19.60
|
18.80
|
18.80
|
18.80
|
6.01
|
336,350
|
|
|
4/27/2012
|
-0.30 / -1.50%
|
19.80
|
20.00
|
19.50
|
19.70
|
19.70
|
6.29
|
169,200
|
|
|
4/26/2012
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.50
|
20.00
|
20.00
|
6.39
|
143,090
|
|
|
4/25/2012
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.00
|
20.40
|
20.40
|
6.52
|
282,860
|
|
|
4/24/2012
|
0.00 / 0.00%
|
20.30
|
20.40
|
19.40
|
20.40
|
20.40
|
6.52
|
169,780
|
|
|
4/23/2012
|
+0.40 / +2.00%
|
20.80
|
21.00
|
20.10
|
20.40
|
20.40
|
6.52
|
309,020
|
|
|
4/20/2012
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.10
|
20.00
|
20.00
|
6.39
|
401,310
|
|
|
4/19/2012
|
+0.90 / +4.95%
|
18.50
|
19.10
|
18.30
|
19.10
|
19.10
|
6.10
|
400,370
|
|
|
4/18/2012
|
-0.30 / -1.62%
|
18.60
|
18.60
|
17.80
|
18.20
|
18.20
|
5.81
|
218,230
|
|
|
4/17/2012
|
+0.40 / +2.21%
|
18.10
|
18.50
|
17.60
|
18.50
|
18.50
|
5.91
|
163,930
|
|
|
4/16/2012
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.50
|
18.10
|
18.10
|
5.78
|
75,300
|
|
|
4/13/2012
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.80
|
5.69
|
145,510
|
|
|
4/12/2012
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
5.69
|
82,000
|
|
|
4/11/2012
|
+0.30 / +1.69%
|
17.50
|
18.20
|
17.10
|
18.00
|
18.00
|
5.75
|
46,300
|
|
|
4/10/2012
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.50
|
17.70
|
17.70
|
5.65
|
51,940
|
|
|
4/9/2012
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.50
|
5.59
|
6,560
|
|
|
4/6/2012
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
5.56
|
34,360
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|