|
Closing price on 8/19/2014
|
|
| Open |
9.60 |
| High |
10.20 |
| Low |
9.60 |
| Volume |
25,340 |
| Split-adjusted Price |
3.35 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2014
|
+0.10 / +1.00%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.10
|
3.35
|
25,340
|
|
|
8/18/2014
|
+0.10 / +1.01%
|
9.50
|
10.20
|
9.50
|
10.00
|
10.00
|
3.32
|
1,510
|
|
|
8/15/2014
|
+0.50 / +5.32%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.29
|
5,270
|
|
|
8/14/2014
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.40
|
3.12
|
8,360
|
|
|
8/13/2014
|
+0.10 / +1.08%
|
9.30
|
9.90
|
9.30
|
9.40
|
9.40
|
3.12
|
11,600
|
|
|
8/12/2014
|
-0.30 / -3.13%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
3.09
|
2,520
|
|
|
8/11/2014
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.19
|
370
|
|
|
8/8/2014
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
840
|
|
|
8/7/2014
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
3.19
|
2,330
|
|
|
8/6/2014
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.25
|
140
|
|
|
8/5/2014
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
3.15
|
12,600
|
|
|
8/4/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.12
|
5,100
|
|
|
8/1/2014
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
3.12
|
9,840
|
|
|
7/31/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
420
|
|
|
7/30/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
169,970
|
|
|
7/29/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
3.15
|
14,440
|
|
|
7/28/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.15
|
3,500
|
|
|
7/25/2014
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.15
|
2,070
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
3.19
|
5,030
|
|
|
7/23/2014
|
+0.10 / +1.05%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
3.19
|
7,350
|
|
|
7/22/2014
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.50
|
3.15
|
6,390
|
|
|
7/21/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.19
|
0
|
|
|
7/18/2014
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.19
|
1,510
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
3.12
|
12,000
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
3.12
|
18,630
|
|
|
7/15/2014
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.12
|
960
|
|
|
7/14/2014
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
3.05
|
4,320
|
|
|
7/11/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.15
|
30
|
|
|
7/10/2014
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.09
|
2,940
|
|
|
7/9/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
3.15
|
1,520
|
|
|