|
Closing price on 9/15/2014
|
|
| Open |
13.20 |
| High |
13.60 |
| Low |
13.10 |
| Volume |
381,010 |
| Split-adjusted Price |
4.52 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2014
|
+0.80 / +6.25%
|
13.20
|
13.60
|
13.10
|
13.60
|
13.60
|
4.52
|
381,010
|
|
|
9/12/2014
|
+0.80 / +6.67%
|
12.50
|
12.80
|
12.10
|
12.80
|
12.80
|
4.25
|
204,680
|
|
|
9/11/2014
|
+0.70 / +6.19%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
3.98
|
185,340
|
|
|
9/10/2014
|
+0.70 / +6.60%
|
10.70
|
11.30
|
10.50
|
11.30
|
11.30
|
3.75
|
63,190
|
|
|
9/9/2014
|
-0.60 / -5.36%
|
11.30
|
11.30
|
10.60
|
10.60
|
10.60
|
3.52
|
57,340
|
|
|
9/8/2014
|
+0.70 / +6.67%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
3.72
|
67,660
|
|
|
9/5/2014
|
+0.30 / +2.94%
|
10.30
|
10.80
|
10.00
|
10.50
|
10.50
|
3.49
|
49,350
|
|
|
9/4/2014
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
3.39
|
19,060
|
|
|
9/3/2014
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.00
|
3.32
|
55,420
|
|
|
8/29/2014
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.25
|
2,830
|
|
|
8/28/2014
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
3.22
|
12,920
|
|
|
8/27/2014
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
3.25
|
3,060
|
|
|
8/26/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.90
|
3.29
|
4,650
|
|
|
8/25/2014
|
-0.10 / -1.00%
|
10.30
|
10.30
|
9.60
|
9.90
|
9.90
|
3.29
|
2,810
|
|
|
8/22/2014
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.32
|
1,120
|
|
|
8/21/2014
|
-0.50 / -4.95%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
3.19
|
8,540
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.50
|
10.10
|
10.10
|
3.35
|
171,900
|
|
|
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
|
|
|