|
Closing price on 8/9/2011
|
|
| Open |
21.10 |
| High |
23.30 |
| Low |
21.10 |
| Volume |
71,270 |
| Split-adjusted Price |
3.74 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2011
|
+1.10 / +4.95%
|
21.10
|
23.30
|
21.10
|
23.30
|
23.30
|
3.74
|
71,270
|
|
|
8/8/2011
|
-1.10 / -4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.56
|
475,309
|
|
|
8/5/2011
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.74
|
10
|
|
|
8/4/2011
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
3.69
|
550
|
|
|
8/3/2011
|
-1.00 / -4.35%
|
22.00
|
24.10
|
21.90
|
22.00
|
22.00
|
3.53
|
116,500
|
|
|
8/2/2011
|
-0.60 / -2.54%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.69
|
2,000
|
|
|
8/1/2011
|
-0.30 / -1.26%
|
24.50
|
24.50
|
23.50
|
23.60
|
23.60
|
3.79
|
1,700
|
|
|
7/29/2011
|
+0.40 / +1.70%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
3.83
|
4,040
|
|
|
7/28/2011
|
+0.30 / +1.29%
|
23.50
|
24.30
|
23.00
|
23.50
|
23.50
|
3.77
|
4,740
|
|
|
7/27/2011
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.50
|
23.20
|
23.20
|
3.72
|
64,330
|
|
|
7/26/2011
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.10
|
23.30
|
23.30
|
3.74
|
500
|
|
|
7/25/2011
|
+0.90 / +4.02%
|
22.50
|
23.30
|
22.50
|
23.30
|
23.30
|
3.74
|
25,490
|
|
|
7/22/2011
|
-1.10 / -4.68%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.40
|
3.59
|
1,890
|
|
|
7/21/2011
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
3.77
|
50,070
|
|
|
7/20/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
3.77
|
198,720
|
|
|
7/19/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.77
|
620
|
|
|
7/18/2011
|
-1.00 / -4.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.77
|
180
|
|
|
7/15/2011
|
0.00 / 0.00%
|
23.40
|
24.50
|
23.40
|
24.50
|
24.50
|
3.93
|
250
|
|
|
7/14/2011
|
-0.10 / -0.41%
|
24.80
|
24.80
|
23.40
|
24.50
|
24.50
|
3.93
|
990
|
|
|
7/13/2011
|
+1.10 / +4.68%
|
23.50
|
24.60
|
23.40
|
24.60
|
24.60
|
3.95
|
4,040
|
|
|
7/12/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.77
|
5,820
|
|
|
7/11/2011
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.77
|
1,150
|
|
|
7/8/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.85
|
520
|
|
|
7/7/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.85
|
20
|
|
|
7/6/2011
|
+0.50 / +2.13%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
3.85
|
1,550
|
|
|
7/5/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.77
|
20
|
|
|
7/4/2011
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
3.77
|
1,030
|
|
|
7/1/2011
|
-0.50 / -2.09%
|
23.00
|
23.40
|
22.80
|
23.40
|
23.40
|
3.75
|
2,410
|
|
|
6/30/2011
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.90
|
3.83
|
1,890
|
|
|
6/29/2011
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.40
|
24.00
|
24.00
|
3.85
|
300
|
|
|