|
Closing price on 7/14/2015
|
|
| Open |
8.20 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
21,340 |
| Split-adjusted Price |
2.96 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2015
|
-0.10 / -1.16%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.67
|
2.96
|
21,340
|
|
|
7/13/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.58
|
2.99
|
1,060
|
|
|
7/10/2015
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.44
|
2.99
|
7,420
|
|
|
7/9/2015
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.64
|
2.96
|
42,000
|
|
|
7/8/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
2.96
|
12,210
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
2.96
|
3,020
|
|
|
7/6/2015
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
2.96
|
5,270
|
|
|
7/3/2015
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.53
|
2.99
|
217,350
|
|
|
7/2/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.58
|
3.03
|
4,080
|
|
|
7/1/2015
|
+0.40 / +4.82%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.65
|
3.03
|
25,790
|
|
|
6/30/2015
|
-0.50 / -5.68%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.45
|
2.89
|
217,020
|
|
|
6/29/2015
|
+0.10 / +1.15%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.60
|
3.06
|
9,190
|
|
|
6/26/2015
|
-0.20 / -2.25%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.67
|
3.03
|
5,650
|
|
|
6/25/2015
|
-0.10 / -1.11%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.55
|
3.10
|
3,510
|
|
|
6/24/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
3.13
|
300
|
|
|
6/23/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
3.10
|
6,330
|
|
|
6/22/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.50
|
8.90
|
8.67
|
3.10
|
103,920
|
|
|
6/19/2015
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.88
|
3.10
|
38,860
|
|
|
6/18/2015
|
+0.40 / +4.65%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.09
|
3.13
|
12,540
|
|
|
6/17/2015
|
-0.50 / -5.49%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.58
|
2.99
|
61,860
|
|
|
6/16/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.50
|
9.10
|
8.58
|
3.17
|
69,690
|
|
|
6/15/2015
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.60
|
9.10
|
8.70
|
3.17
|
10,690
|
|
|
6/12/2015
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.04
|
3.17
|
12,360
|
|
|
6/11/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.70
|
9.10
|
8.80
|
3.17
|
5,910
|
|
|
6/10/2015
|
-0.30 / -3.23%
|
8.90
|
9.20
|
8.70
|
9.00
|
8.79
|
3.13
|
1,820
|
|
|
6/9/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
3.24
|
580
|
|
|
6/8/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.24
|
0
|
|
|
6/5/2015
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.24
|
20
|
|
|
6/4/2015
|
-0.30 / -3.23%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.07
|
3.13
|
7,060
|
|
|
6/3/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.15
|
3.24
|
1,530
|
|
|