|
Closing price on 5/20/2014
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
2,810 |
| Split-adjusted Price |
3.22 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
+0.20 / +2.11%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
3.22
|
2,810
|
|
|
5/19/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
3.15
|
1,720
|
|
|
5/16/2014
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.50
|
3.15
|
30
|
|
|
5/15/2014
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
3.15
|
390
|
|
|
5/14/2014
|
+0.20 / +2.15%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.15
|
350
|
|
|
5/13/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.09
|
0
|
|
|
5/12/2014
|
-0.60 / -6.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.09
|
3,130
|
|
|
5/9/2014
|
-0.10 / -1.00%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
3.29
|
20
|
|
|
5/8/2014
|
-0.30 / -2.91%
|
9.60
|
10.20
|
9.60
|
10.00
|
10.00
|
3.32
|
870
|
|
|
5/7/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
0
|
|
|
5/6/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
520
|
|
|
5/5/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.42
|
0
|
|
|
4/25/2014
|
+0.50 / +5.10%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.42
|
40
|
|
|
4/24/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
3.25
|
2,350
|
|
|
4/23/2014
|
-0.20 / -2.00%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
3.25
|
390,210
|
|
|
4/22/2014
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
3.32
|
7,400
|
|
|
4/21/2014
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
3.22
|
4,140
|
|
|
4/18/2014
|
-0.40 / -3.92%
|
9.90
|
10.30
|
9.80
|
9.80
|
9.80
|
3.25
|
134,010
|
|
|
4/17/2014
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.39
|
1,480
|
|
|
4/16/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
3.35
|
8,880
|
|
|
4/15/2014
|
-0.20 / -1.94%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
3.35
|
21,420
|
|
|
4/14/2014
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
3.42
|
8,620
|
|
|
4/11/2014
|
+0.10 / +0.98%
|
10.20
|
10.60
|
10.20
|
10.30
|
10.30
|
3.42
|
17,510
|
|
|
4/10/2014
|
-0.30 / -2.86%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
3.39
|
54,920
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.10
|
10.50
|
10.50
|
3.49
|
32,260
|
|
|
4/7/2014
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.50
|
3.49
|
29,600
|
|
|
4/4/2014
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.10
|
11.00
|
11.00
|
3.65
|
16,070
|
|
|
4/3/2014
|
+0.50 / +5.00%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.50
|
3.49
|
16,930
|
|
|