|
Closing price on 7/21/2009
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
8,130 |
| Split-adjusted Price |
2.85 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2009
|
-1.00 / -4.17%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.00
|
2.85
|
8,130
|
|
|
7/20/2009
|
-1.00 / -4.00%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
2.98
|
7,060
|
|
|
7/17/2009
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
3.10
|
1,400
|
|
|
7/16/2009
|
0.00 / 0.00%
|
24.30
|
25.00
|
24.30
|
25.00
|
25.00
|
3.10
|
5,900
|
|
|
7/15/2009
|
+0.50 / +2.04%
|
24.80
|
25.00
|
24.80
|
25.00
|
25.00
|
3.10
|
3,000
|
|
|
7/14/2009
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.30
|
24.50
|
24.50
|
3.04
|
19,860
|
|
|
7/13/2009
|
-1.00 / -3.92%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
3.04
|
2,800
|
|
|
7/10/2009
|
+0.30 / +1.19%
|
24.20
|
25.50
|
24.20
|
25.50
|
25.50
|
3.16
|
4,670
|
|
|
7/9/2009
|
+0.20 / +0.80%
|
24.50
|
25.20
|
24.20
|
25.20
|
25.20
|
3.13
|
3,260
|
|
|
7/8/2009
|
-0.80 / -3.10%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.10
|
1,470
|
|
|
7/7/2009
|
-0.20 / -0.77%
|
26.30
|
26.30
|
25.50
|
25.80
|
25.80
|
3.20
|
7,470
|
|
|
7/6/2009
|
+1.20 / +4.84%
|
24.80
|
26.00
|
24.80
|
26.00
|
26.00
|
3.22
|
14,800
|
|
|
7/3/2009
|
+0.70 / +2.90%
|
24.80
|
24.80
|
24.70
|
24.80
|
24.80
|
3.08
|
740
|
|
|
7/2/2009
|
+0.10 / +0.42%
|
25.10
|
25.10
|
24.10
|
24.10
|
24.10
|
2.99
|
3,200
|
|
|
7/1/2009
|
-1.20 / -4.76%
|
24.20
|
24.30
|
24.00
|
24.00
|
24.00
|
2.98
|
7,740
|
|
|
6/30/2009
|
-1.30 / -4.91%
|
25.30
|
25.30
|
25.20
|
25.20
|
25.20
|
3.13
|
9,260
|
|
|
6/29/2009
|
0.00 / 0.00%
|
25.20
|
26.50
|
25.20
|
26.50
|
26.50
|
3.29
|
21,420
|
|
|
6/26/2009
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.30
|
26.50
|
26.50
|
3.29
|
17,870
|
|
|
6/25/2009
|
+0.20 / +0.76%
|
26.00
|
27.00
|
25.00
|
26.50
|
26.50
|
3.29
|
75,660
|
|
|
6/24/2009
|
+1.20 / +4.78%
|
25.10
|
26.30
|
24.00
|
26.30
|
26.30
|
3.26
|
65,560
|
|
|
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
|
|
|