|
Closing price on 6/3/2016
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
5,770 |
| Split-adjusted Price |
3.57 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.53
|
3.57
|
5,770
|
|
|
6/2/2016
|
+0.40 / +4.40%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
3.53
|
100
|
|
|
6/1/2016
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.00
|
9.10
|
9.14
|
3.38
|
1,750
|
|
|
5/31/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.48
|
3.49
|
3,060
|
|
|
5/30/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.35
|
3.49
|
6,420
|
|
|
5/27/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
3.49
|
4,310
|
|
|
5/26/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.49
|
0
|
|
|
5/25/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.49
|
30
|
|
|
5/24/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.49
|
0
|
|
|
5/23/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.49
|
0
|
|
|
5/20/2016
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.02
|
3.49
|
16,740
|
|
|
5/19/2016
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.46
|
63,200
|
|
|
5/18/2016
|
+0.10 / +1.08%
|
9.50
|
9.80
|
9.30
|
9.40
|
9.33
|
3.49
|
8,040
|
|
|
5/17/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.37
|
3.46
|
52,260
|
|
|
5/16/2016
|
-0.20 / -2.11%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
3.46
|
85,970
|
|
|
5/13/2016
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.32
|
3.53
|
61,300
|
|
|
5/12/2016
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.49
|
2,000
|
|
|
5/11/2016
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.64
|
138,306
|
|
|
5/10/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.53
|
34,020
|
|
|
5/9/2016
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.48
|
3.53
|
29,010
|
|
|
5/6/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.64
|
0
|
|
|
5/5/2016
|
-0.10 / -1.01%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.57
|
3.64
|
89,300
|
|
|
5/4/2016
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.85
|
3.68
|
23,020
|
|
|
4/29/2016
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.57
|
36,000
|
|
|
4/28/2016
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.75
|
3.72
|
60
|
|
|
4/27/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.72
|
330
|
|
|
4/26/2016
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.83
|
3.72
|
1,160
|
|
|
4/25/2016
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
3.60
|
2,040
|
|
|
4/22/2016
|
-0.40 / -4.04%
|
9.50
|
10.00
|
9.50
|
9.50
|
10.00
|
3.53
|
800
|
|
|
4/21/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.68
|
0
|
|
|