|
Closing price on 5/7/2009
|
|
| Open |
24.10 |
| High |
25.30 |
| Low |
23.80 |
| Volume |
40,040 |
| Split-adjusted Price |
3.14 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2009
|
-1.10 / -4.87%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.50
|
2.67
|
46,990
|
|
|
4/14/2009
|
-1.00 / -4.24%
|
22.60
|
23.50
|
22.50
|
22.60
|
22.60
|
2.80
|
45,950
|
|
|
4/13/2009
|
+1.10 / +4.89%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
2.93
|
43,220
|
|
|
4/10/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.79
|
28,530
|
|
|
4/9/2009
|
-0.90 / -4.02%
|
22.60
|
22.60
|
21.30
|
21.50
|
21.50
|
2.67
|
47,180
|
|
|
4/8/2009
|
-1.10 / -4.68%
|
23.50
|
24.10
|
22.40
|
22.40
|
22.40
|
2.78
|
47,790
|
|
|
4/7/2009
|
+1.10 / +4.91%
|
23.30
|
23.50
|
22.00
|
23.50
|
23.50
|
2.91
|
97,710
|
|
|
4/3/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.78
|
5,140
|
|
|
4/2/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.30
|
21.40
|
21.40
|
2.65
|
84,860
|
|
|
4/1/2009
|
+0.90 / +4.62%
|
20.00
|
20.40
|
19.80
|
20.40
|
20.40
|
2.53
|
21,120
|
|
|
3/31/2009
|
-0.90 / -4.41%
|
19.40
|
19.80
|
19.40
|
19.50
|
19.50
|
2.42
|
33,260
|
|
|
3/30/2009
|
0.00 / 0.00%
|
20.20
|
21.30
|
20.10
|
20.40
|
20.40
|
2.53
|
47,940
|
|
|
3/27/2009
|
+0.80 / +4.08%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
2.53
|
60,780
|
|
|
3/26/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.00
|
19.60
|
19.60
|
2.43
|
43,470
|
|
|
3/25/2009
|
+0.80 / +4.47%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.70
|
2.32
|
40,840
|
|
|
3/24/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.22
|
10,910
|
|
|