|
Closing price on 6/23/2009
|
|
| Open |
25.10 |
| High |
25.40 |
| Low |
25.10 |
| Volume |
70,380 |
| Split-adjusted Price |
3.11 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2009
|
-1.30 / -4.92%
|
25.10
|
25.40
|
25.10
|
25.10
|
25.10
|
3.11
|
70,380
|
|
|
6/22/2009
|
-1.10 / -4.00%
|
27.50
|
27.60
|
26.20
|
26.40
|
26.40
|
3.27
|
50,590
|
|
|
6/19/2009
|
+0.90 / +3.38%
|
27.90
|
27.90
|
27.00
|
27.50
|
27.50
|
3.41
|
66,960
|
|
|
6/18/2009
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
3.30
|
57,630
|
|
|
6/17/2009
|
-1.30 / -4.87%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.15
|
14,010
|
|
|
6/16/2009
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
3.31
|
12,920
|
|
|
6/15/2009
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
3.48
|
38,130
|
|
|
6/12/2009
|
-1.30 / -4.22%
|
29.30
|
31.00
|
29.30
|
29.50
|
29.50
|
3.66
|
106,090
|
|
|
6/11/2009
|
0.00 / 0.00%
|
29.30
|
32.00
|
29.30
|
30.80
|
30.80
|
3.82
|
69,820
|
|
|
6/10/2009
|
-1.60 / -4.94%
|
30.80
|
32.30
|
30.80
|
30.80
|
30.80
|
3.82
|
36,000
|
|
|
6/9/2009
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.40
|
4.02
|
152,760
|
|
|
6/8/2009
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
3.83
|
24,210
|
|
|
6/5/2009
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
3.66
|
39,760
|
|
|
6/4/2009
|
+1.30 / +4.85%
|
26.40
|
28.10
|
26.40
|
28.10
|
28.10
|
3.48
|
90,210
|
|
|
6/3/2009
|
+0.60 / +2.29%
|
26.90
|
26.90
|
26.20
|
26.80
|
26.80
|
3.32
|
60,740
|
|
|
6/2/2009
|
+1.10 / +4.38%
|
26.30
|
26.30
|
26.00
|
26.20
|
26.20
|
3.25
|
65,190
|
|
|
6/1/2009
|
+0.60 / +2.45%
|
25.00
|
25.40
|
24.00
|
25.10
|
25.10
|
3.11
|
41,390
|
|
|
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
|
|
|