|
|
Closing price on 5/31/2010
|
|
| Open |
38.00 |
| High |
39.30 |
| Low |
37.90 |
| Volume |
85,330 |
| Split-adjusted Price |
5.49 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
-1.30 / -3.30%
|
38.00
|
39.30
|
37.90
|
38.10
|
38.10
|
5.49
|
85,330
|
|
|
5/28/2010
|
+1.80 / +4.79%
|
38.80
|
39.40
|
38.50
|
39.40
|
39.40
|
5.68
|
120,000
|
|
|
5/27/2010
|
-0.10 / -0.27%
|
37.70
|
37.90
|
37.30
|
37.60
|
37.60
|
5.42
|
63,460
|
|
|
5/26/2010
|
+1.70 / +4.72%
|
36.00
|
37.70
|
36.00
|
37.70
|
37.70
|
5.43
|
90,210
|
|
|
5/25/2010
|
0.00 / 0.00%
|
34.40
|
36.50
|
34.40
|
36.00
|
36.00
|
5.19
|
104,010
|
|
|
5/24/2010
|
-0.50 / -1.37%
|
35.70
|
37.50
|
34.70
|
36.00
|
36.00
|
5.19
|
55,670
|
|
|
5/21/2010
|
-1.90 / -4.95%
|
36.50
|
36.90
|
36.50
|
36.50
|
36.50
|
5.26
|
111,680
|
|
|
5/20/2010
|
-0.40 / -1.03%
|
37.00
|
38.90
|
36.90
|
38.40
|
38.40
|
5.54
|
211,800
|
|
|
5/19/2010
|
-2.00 / -4.90%
|
39.30
|
40.80
|
38.80
|
38.80
|
38.80
|
5.59
|
99,610
|
|
|
5/18/2010
|
-0.50 / -1.21%
|
41.30
|
41.30
|
40.30
|
40.80
|
40.80
|
5.88
|
88,500
|
|
|
5/17/2010
|
-0.50 / -1.20%
|
43.00
|
43.00
|
40.00
|
41.30
|
41.30
|
5.95
|
124,270
|
|
|
5/14/2010
|
+1.90 / +4.76%
|
41.20
|
41.80
|
40.20
|
41.80
|
41.80
|
6.03
|
138,310
|
|
|
5/13/2010
|
-2.00 / -4.77%
|
40.10
|
42.90
|
39.90
|
39.90
|
39.90
|
5.75
|
452,680
|
|
|
5/12/2010
|
-2.20 / -4.99%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
6.04
|
80,640
|
|
|
5/11/2010
|
-2.30 / -4.96%
|
44.60
|
45.00
|
44.10
|
44.10
|
44.10
|
6.36
|
370,810
|
|
|
5/10/2010
|
-2.40 / -4.92%
|
46.80
|
49.00
|
46.40
|
46.40
|
46.40
|
6.69
|
316,940
|
|
|
5/7/2010
|
+2.30 / +4.95%
|
48.80
|
48.80
|
46.50
|
48.80
|
48.80
|
7.03
|
640,510
|
|
|
5/6/2010
|
+2.20 / +4.97%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
6.70
|
48,880
|
|
|
5/5/2010
|
+2.10 / +4.98%
|
44.30
|
44.30
|
44.00
|
44.30
|
44.30
|
6.39
|
1,162,260
|
|
|
5/4/2010
|
+2.00 / +4.98%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
6.08
|
97,070
|
|
|
4/29/2010
|
+1.90 / +4.96%
|
38.50
|
40.20
|
38.30
|
40.20
|
40.20
|
5.79
|
197,240
|
|
|
4/28/2010
|
+0.40 / +1.06%
|
37.90
|
38.50
|
37.90
|
38.30
|
38.30
|
5.52
|
108,480
|
|
|
4/27/2010
|
+0.30 / +0.80%
|
37.60
|
38.50
|
37.60
|
37.90
|
37.90
|
5.46
|
91,100
|
|
|
4/26/2010
|
-0.40 / -1.05%
|
37.50
|
38.50
|
37.50
|
37.60
|
37.60
|
5.42
|
103,210
|
|
|
4/22/2010
|
-0.60 / -1.55%
|
39.30
|
39.30
|
37.00
|
38.00
|
38.00
|
5.48
|
76,990
|
|
|
4/21/2010
|
-1.40 / -3.50%
|
39.00
|
39.40
|
38.50
|
38.60
|
38.60
|
5.56
|
95,690
|
|
|
4/20/2010
|
+1.20 / +3.09%
|
40.60
|
40.60
|
39.50
|
40.00
|
40.00
|
5.55
|
133,540
|
|
|
4/19/2010
|
+1.80 / +4.86%
|
36.20
|
38.80
|
36.00
|
38.80
|
38.80
|
5.38
|
211,070
|
|
|
4/16/2010
|
-0.10 / -0.27%
|
36.60
|
37.50
|
36.10
|
37.00
|
37.00
|
5.13
|
124,250
|
|
|
4/15/2010
|
+0.70 / +1.92%
|
37.80
|
38.20
|
37.10
|
37.10
|
37.10
|
5.15
|
171,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|