|
|
Closing price on 5/25/2011
|
|
| Open |
21.40 |
| High |
21.80 |
| Low |
21.10 |
| Volume |
70,200 |
| Split-adjusted Price |
3.38 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-1.00 / -4.52%
|
21.40
|
21.80
|
21.10
|
21.10
|
21.10
|
3.38
|
70,200
|
|
|
5/24/2011
|
-0.50 / -2.21%
|
22.00
|
22.60
|
22.00
|
22.10
|
22.10
|
3.55
|
57,110
|
|
|
5/23/2011
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.20
|
22.60
|
22.60
|
3.63
|
37,280
|
|
|
5/20/2011
|
-0.40 / -1.75%
|
22.40
|
22.50
|
22.30
|
22.40
|
22.40
|
3.59
|
83,580
|
|
|
5/19/2011
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.30
|
22.80
|
22.80
|
3.66
|
55,400
|
|
|
5/18/2011
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.67
|
5,000
|
|
|
5/17/2011
|
-0.20 / -0.88%
|
23.40
|
23.40
|
22.50
|
22.60
|
22.60
|
3.63
|
5,580
|
|
|
5/16/2011
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.80
|
3.66
|
1,110
|
|
|
5/13/2011
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.50
|
23.00
|
23.00
|
3.69
|
4,070
|
|
|
5/12/2011
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
3.67
|
2,860
|
|
|
5/11/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.77
|
48,010
|
|
|
5/10/2011
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
3.77
|
6,070
|
|
|
5/9/2011
|
+0.50 / +2.17%
|
22.70
|
23.50
|
22.70
|
23.50
|
23.50
|
3.77
|
47,620
|
|
|
5/6/2011
|
-0.50 / -2.13%
|
23.40
|
23.50
|
22.70
|
23.00
|
23.00
|
3.69
|
22,160
|
|
|
5/5/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.77
|
91,170
|
|
|
5/4/2011
|
-0.30 / -1.26%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
3.77
|
90,120
|
|
|
4/29/2011
|
+0.30 / +1.28%
|
23.50
|
23.80
|
23.20
|
23.80
|
23.80
|
3.82
|
32,570
|
|
|
4/28/2011
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.50
|
3.77
|
105,210
|
|
|
4/27/2011
|
-0.50 / -2.06%
|
23.80
|
23.80
|
23.10
|
23.80
|
23.80
|
3.82
|
9,450
|
|
|
4/26/2011
|
+0.30 / +1.25%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
3.90
|
5,000
|
|
|
4/25/2011
|
+1.10 / +4.80%
|
23.50
|
24.00
|
22.90
|
24.00
|
24.00
|
3.85
|
28,130
|
|
|
4/22/2011
|
+0.10 / +0.44%
|
23.70
|
23.70
|
22.20
|
22.90
|
22.90
|
3.67
|
2,510
|
|
|
4/21/2011
|
+0.30 / +1.33%
|
21.80
|
22.80
|
21.80
|
22.80
|
22.80
|
3.66
|
58,840
|
|
|
4/20/2011
|
-0.40 / -1.75%
|
24.00
|
24.00
|
21.80
|
22.50
|
22.50
|
3.61
|
22,050
|
|
|
4/19/2011
|
-0.90 / -3.78%
|
22.70
|
23.50
|
22.70
|
22.90
|
22.90
|
3.67
|
4,950
|
|
|
4/18/2011
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
3.82
|
221,886
|
|
|
4/15/2011
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.60
|
24.00
|
24.00
|
3.85
|
160
|
|
|
4/14/2011
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
3.79
|
11,510
|
|
|
4/13/2011
|
0.00 / 0.00%
|
23.10
|
24.00
|
22.80
|
24.00
|
24.00
|
3.85
|
1,290
|
|
|
4/8/2011
|
-0.40 / -1.64%
|
24.10
|
24.40
|
24.00
|
24.00
|
24.00
|
3.85
|
6,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|