|
Closing price on 5/20/2015
|
|
| Open |
8.80 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
6,860 |
| Split-adjusted Price |
3.24 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.10 / +1.09%
|
8.80
|
9.30
|
8.60
|
9.30
|
8.75
|
3.24
|
6,860
|
|
|
5/19/2015
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.20
|
20
|
|
|
5/18/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
3.10
|
60
|
|
|
5/15/2015
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
3.10
|
2,050
|
|
|
5/14/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.20
|
510
|
|
|
5/13/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.20
|
0
|
|
|
5/12/2015
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.20
|
20
|
|
|
5/11/2015
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.90
|
9.40
|
8.97
|
3.27
|
12,260
|
|
|
5/8/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.27
|
0
|
|
|
5/7/2015
|
+0.20 / +2.17%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.26
|
3.27
|
2,300
|
|
|
5/6/2015
|
+0.20 / +2.22%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.65
|
3.20
|
6,010
|
|
|
5/5/2015
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.13
|
20
|
|
|
5/4/2015
|
-0.50 / -5.38%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.82
|
3.06
|
680
|
|
|
4/27/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.24
|
0
|
|
|
4/24/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.70
|
9.30
|
9.10
|
3.24
|
2,100
|
|
|
4/23/2015
|
-0.10 / -1.06%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.10
|
3.24
|
2,040
|
|
|
4/22/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.27
|
0
|
|
|
4/21/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.27
|
30
|
|
|
4/20/2015
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.23
|
3.24
|
800
|
|
|
4/17/2015
|
-0.40 / -4.30%
|
9.30
|
9.40
|
8.90
|
8.90
|
9.01
|
3.10
|
10,210
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.24
|
300
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.15
|
3.24
|
2,010
|
|
|
4/14/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.18
|
3.24
|
2,460
|
|
|
4/13/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.24
|
400
|
|
|
4/10/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.24
|
20
|
|
|
4/9/2015
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
3.27
|
890
|
|
|
4/8/2015
|
-0.10 / -1.05%
|
9.10
|
9.50
|
9.00
|
9.40
|
9.04
|
3.27
|
1,880
|
|
|
4/7/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.31
|
30
|
|
|
4/6/2015
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
3.31
|
110
|
|
|
4/3/2015
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
3.34
|
70
|
|
|