|
Closing price on 8/21/2015
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
31,320 |
| Split-adjusted Price |
3.20 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.23
|
3.20
|
31,320
|
|
|
8/20/2015
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.17
|
490
|
|
|
8/19/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.38
|
3.27
|
4,050
|
|
|
8/18/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.49
|
3.27
|
6,530
|
|
|
8/17/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.31
|
3.27
|
6,460
|
|
|
8/14/2015
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.12
|
3.20
|
7,350
|
|
|
8/13/2015
|
+0.10 / +1.12%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.02
|
3.13
|
12,300
|
|
|
8/12/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
5,100
|
|
|
8/11/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
0
|
|
|
8/10/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
3.10
|
550
|
|
|
8/7/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
38,620
|
|
|
8/6/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
3.10
|
81,140
|
|
|
8/5/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
1,350
|
|
|
8/4/2015
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.10
|
36,080
|
|
|
8/3/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
47,690
|
|
|
7/31/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.92
|
3.10
|
29,050
|
|
|
7/30/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.10
|
38,890
|
|
|
7/29/2015
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.10
|
35,040
|
|
|
7/28/2015
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.00
|
3.17
|
16,220
|
|
|
7/27/2015
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.81
|
3.10
|
11,810
|
|
|
7/24/2015
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.81
|
3.06
|
55,630
|
|
|
7/23/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.72
|
3.03
|
33,270
|
|
|
7/22/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
3.03
|
2,290
|
|
|
7/21/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
2.99
|
44,310
|
|
|
7/20/2015
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.65
|
2.99
|
5,320
|
|
|
7/17/2015
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.63
|
3.03
|
9,730
|
|
|
7/16/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.96
|
10,000
|
|
|
7/15/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.53
|
2.96
|
4,720
|
|
|
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
|
|
|