|
Closing price on 5/29/2009
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
23.20 |
| Volume |
15,800 |
| Split-adjusted Price |
3.04 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
+0.30 / +1.24%
|
24.80
|
24.80
|
23.20
|
24.50
|
24.50
|
3.04
|
15,800
|
|
|
5/28/2009
|
-0.80 / -3.20%
|
24.00
|
25.50
|
24.00
|
24.20
|
24.20
|
3.00
|
43,160
|
|
|
5/27/2009
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.50
|
25.00
|
25.00
|
3.10
|
33,010
|
|
|
5/26/2009
|
+0.10 / +0.39%
|
25.50
|
26.00
|
25.40
|
25.50
|
25.50
|
3.16
|
28,280
|
|
|
5/25/2009
|
+1.20 / +4.96%
|
24.20
|
25.40
|
24.20
|
25.40
|
25.40
|
3.15
|
29,840
|
|
|
5/22/2009
|
-1.20 / -4.72%
|
24.20
|
24.60
|
24.20
|
24.20
|
24.20
|
3.00
|
37,550
|
|
|
5/21/2009
|
0.00 / 0.00%
|
24.50
|
25.70
|
24.50
|
25.40
|
25.40
|
3.15
|
41,050
|
|
|
5/20/2009
|
+1.20 / +4.96%
|
24.60
|
25.40
|
24.50
|
25.40
|
25.40
|
3.15
|
60,940
|
|
|
5/19/2009
|
+0.40 / +1.68%
|
24.50
|
24.70
|
24.00
|
24.20
|
24.20
|
3.00
|
54,320
|
|
|
5/18/2009
|
-1.20 / -4.80%
|
24.10
|
24.80
|
23.80
|
23.80
|
23.80
|
2.95
|
66,400
|
|
|
5/15/2009
|
+1.10 / +4.60%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
3.10
|
62,480
|
|
|
5/14/2009
|
+0.60 / +2.58%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.90
|
2.96
|
32,840
|
|
|
5/13/2009
|
-1.60 / -6.43%
|
24.90
|
25.00
|
23.30
|
23.30
|
23.30
|
2.89
|
32,510
|
|
|
5/12/2009
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.70
|
24.90
|
24.90
|
3.09
|
95,020
|
|
|
5/11/2009
|
+0.40 / +1.63%
|
23.90
|
24.90
|
23.90
|
24.90
|
24.90
|
3.09
|
52,090
|
|
|
5/8/2009
|
-0.80 / -3.16%
|
23.00
|
24.60
|
22.90
|
24.50
|
24.50
|
3.04
|
91,700
|
|
|
5/7/2009
|
+1.80 / +7.66%
|
24.10
|
25.30
|
23.80
|
25.30
|
25.30
|
3.14
|
40,040
|
|
|
5/6/2009
|
+0.30 / +1.29%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.37
|
2.91
|
109,360
|
|
|
5/5/2009
|
+1.10 / +4.98%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.88
|
17,550
|
|
|
5/4/2009
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.74
|
44,590
|
|
|
4/29/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
2.62
|
34,300
|
|
|
4/28/2009
|
+0.90 / +4.69%
|
19.20
|
20.10
|
19.20
|
20.10
|
20.10
|
2.49
|
16,700
|
|
|
4/27/2009
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.20
|
2.38
|
7,070
|
|
|
4/24/2009
|
+0.40 / +2.13%
|
19.50
|
19.50
|
18.50
|
19.20
|
19.20
|
2.38
|
19,070
|
|
|
4/23/2009
|
-0.30 / -1.57%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.80
|
2.33
|
24,190
|
|
|
4/22/2009
|
+0.80 / +4.37%
|
19.10
|
19.20
|
18.40
|
19.10
|
19.10
|
2.37
|
30,440
|
|
|
4/21/2009
|
-0.90 / -4.69%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2.27
|
14,330
|
|
|
4/20/2009
|
-1.00 / -4.95%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.38
|
15,110
|
|
|
4/17/2009
|
-1.00 / -4.72%
|
21.20
|
21.20
|
20.20
|
20.20
|
20.20
|
2.50
|
41,930
|
|
|
4/16/2009
|
-0.30 / -1.40%
|
21.50
|
21.80
|
21.10
|
21.20
|
21.20
|
2.63
|
57,760
|
|
|