|
Closing price on 7/8/2014
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
12,150 |
| Split-adjusted Price |
3.15 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
3.15
|
12,150
|
|
|
7/7/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.15
|
8,560
|
|
|
7/4/2014
|
-0.10 / -1.04%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
3.15
|
4,520
|
|
|
7/3/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.19
|
200
|
|
|
7/2/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.19
|
0
|
|
|
7/1/2014
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
3.19
|
10,060
|
|
|
6/30/2014
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.09
|
3,380
|
|
|
6/27/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.20
|
9.60
|
9.60
|
3.19
|
980
|
|
|
6/26/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.22
|
11,920
|
|
|
6/25/2014
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.70
|
3.22
|
40
|
|
|
6/24/2014
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
3.15
|
159,730
|
|
|
6/23/2014
|
-0.30 / -3.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
3.15
|
391,670
|
|
|
6/20/2014
|
-0.10 / -1.01%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
3.25
|
5,910
|
|
|
6/19/2014
|
+0.50 / +5.32%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.90
|
3.29
|
760
|
|
|
6/18/2014
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
3.12
|
260
|
|
|
6/17/2014
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
3,930
|
|
|
6/16/2014
|
+0.50 / +5.43%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
3.22
|
1,720
|
|
|
6/13/2014
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
3.05
|
1,850
|
|
|
6/12/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.22
|
100
|
|
|
6/11/2014
|
+0.60 / +6.59%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.70
|
3.22
|
60
|
|
|
6/10/2014
|
-0.50 / -5.21%
|
9.00
|
9.80
|
9.00
|
9.10
|
9.10
|
3.02
|
6,350
|
|
|
6/9/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.19
|
500
|
|
|
6/6/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.22
|
10
|
|
|
6/5/2014
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.19
|
10
|
|
|
6/4/2014
|
-0.40 / -4.17%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.20
|
3.05
|
4,320
|
|
|
6/3/2014
|
+0.30 / +3.23%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
3.19
|
20
|
|
|
6/2/2014
|
-0.40 / -4.12%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
3.09
|
60
|
|
|
5/30/2014
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.22
|
50
|
|
|
5/29/2014
|
-0.20 / -2.06%
|
9.60
|
10.20
|
9.50
|
9.50
|
9.50
|
3.15
|
860
|
|
|
5/28/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.22
|
0
|
|
|