|
|
Closing price on 7/31/2012
|
|
| Open |
16.20 |
| High |
16.80 |
| Low |
16.10 |
| Volume |
50,050 |
| Split-adjusted Price |
5.30 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2012
|
-0.10 / -0.60%
|
16.20
|
16.80
|
16.10
|
16.60
|
16.60
|
5.30
|
50,050
|
|
|
7/30/2012
|
+0.20 / +1.21%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.70
|
5.33
|
160,710
|
|
|
7/27/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.50
|
5.27
|
36,550
|
|
|
7/26/2012
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.50
|
5.27
|
12,870
|
|
|
7/25/2012
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
5.24
|
650
|
|
|
7/24/2012
|
-0.20 / -1.19%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.60
|
5.30
|
8,100
|
|
|
7/23/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.80
|
5.37
|
2,050
|
|
|
7/20/2012
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
5.40
|
18,960
|
|
|
7/19/2012
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.70
|
5.33
|
17,950
|
|
|
7/18/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
5.24
|
27,130
|
|
|
7/17/2012
|
+0.30 / +1.86%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.40
|
5.24
|
48,700
|
|
|
7/16/2012
|
-0.50 / -3.01%
|
16.90
|
16.90
|
15.90
|
16.10
|
16.10
|
5.14
|
7,230
|
|
|
7/13/2012
|
+0.60 / +3.75%
|
16.00
|
16.80
|
16.00
|
16.60
|
16.60
|
5.30
|
144,430
|
|
|
7/12/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
5.11
|
3,820
|
|
|
7/11/2012
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.80
|
16.00
|
16.00
|
5.11
|
22,000
|
|
|
7/10/2012
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
5.11
|
8,130
|
|
|
7/9/2012
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.10
|
5.14
|
10,760
|
|
|
7/6/2012
|
+0.20 / +1.26%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.14
|
1,300
|
|
|
7/5/2012
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
5.08
|
2,600
|
|
|
7/4/2012
|
+0.30 / +1.91%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
5.11
|
8,840
|
|
|
7/3/2012
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
5.02
|
11,470
|
|
|
7/2/2012
|
-0.30 / -1.86%
|
16.10
|
16.40
|
15.80
|
15.80
|
15.80
|
5.05
|
10,550
|
|
|
6/29/2012
|
+0.30 / +1.90%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.14
|
14,400
|
|
|
6/28/2012
|
-0.40 / -2.47%
|
16.30
|
16.40
|
15.70
|
15.80
|
15.80
|
5.05
|
47,320
|
|
|
6/27/2012
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.20
|
5.18
|
33,840
|
|
|
6/26/2012
|
-0.50 / -2.99%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.20
|
5.18
|
25,050
|
|
|
6/25/2012
|
+0.10 / +0.60%
|
16.80
|
17.20
|
16.40
|
16.70
|
16.70
|
5.33
|
7,060
|
|
|
6/22/2012
|
-0.20 / -1.19%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.60
|
5.30
|
16,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|