|
|
Closing price on 6/21/2012
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
29,270 |
| Split-adjusted Price |
5.37 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
5.37
|
29,270
|
|
|
6/20/2012
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
5.43
|
1,120
|
|
|
6/19/2012
|
-0.30 / -1.75%
|
16.80
|
17.10
|
16.80
|
16.80
|
16.80
|
5.37
|
1,210
|
|
|
6/18/2012
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
5.46
|
12,770
|
|
|
6/15/2012
|
+0.40 / +2.42%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.90
|
5.40
|
5,470
|
|
|
6/14/2012
|
-0.50 / -2.94%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
5.27
|
99,710
|
|
|
6/13/2012
|
+0.30 / +1.80%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
5.43
|
7,340
|
|
|
6/12/2012
|
-0.60 / -3.47%
|
17.00
|
17.40
|
16.70
|
16.70
|
16.70
|
5.33
|
31,730
|
|
|
6/11/2012
|
+0.30 / +1.76%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.30
|
5.53
|
20,550
|
|
|
6/8/2012
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
5.43
|
23,010
|
|
|
6/7/2012
|
+0.20 / +1.19%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.00
|
5.43
|
32,970
|
|
|
6/6/2012
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
5.37
|
24,420
|
|
|
6/5/2012
|
+0.10 / +0.59%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
5.43
|
5,200
|
|
|
6/4/2012
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.50
|
16.90
|
16.90
|
5.40
|
27,570
|
|
|
6/1/2012
|
-0.50 / -2.86%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
5.43
|
73,260
|
|
|
5/31/2012
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
5.59
|
24,410
|
|
|
5/30/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.00
|
5.75
|
16,260
|
|
|
5/29/2012
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
5.75
|
12,170
|
|
|
5/28/2012
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.70
|
18.00
|
18.00
|
5.75
|
36,580
|
|
|
5/25/2012
|
+0.70 / +4.05%
|
17.50
|
18.10
|
17.50
|
18.00
|
18.00
|
5.75
|
34,940
|
|
|
5/24/2012
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.00
|
17.30
|
17.30
|
5.53
|
30,440
|
|
|
5/23/2012
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
5.56
|
144,840
|
|
|
5/22/2012
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.50
|
17.90
|
17.90
|
5.72
|
28,630
|
|
|
5/21/2012
|
+0.80 / +4.62%
|
17.10
|
18.10
|
17.10
|
18.10
|
18.10
|
5.78
|
53,490
|
|
|
5/18/2012
|
-0.60 / -3.35%
|
17.90
|
17.90
|
17.10
|
17.30
|
17.30
|
5.53
|
86,530
|
|
|
5/17/2012
|
-0.20 / -1.10%
|
18.10
|
18.60
|
17.90
|
17.90
|
17.90
|
5.72
|
26,820
|
|
|
5/16/2012
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.80
|
18.10
|
18.10
|
5.78
|
36,670
|
|
|
5/15/2012
|
-0.30 / -1.65%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.90
|
5.72
|
72,150
|
|
|
5/14/2012
|
-0.70 / -3.70%
|
18.90
|
18.90
|
18.20
|
18.20
|
18.20
|
5.81
|
185,440
|
|
|
5/11/2012
|
-0.60 / -3.08%
|
19.50
|
19.50
|
18.80
|
18.90
|
18.90
|
6.04
|
257,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|