|
Closing price on 9/21/2011
|
|
| Open |
27.90 |
| High |
28.20 |
| Low |
27.60 |
| Volume |
14,820 |
| Split-adjusted Price |
4.49 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2011
|
+0.20 / +0.72%
|
27.90
|
28.20
|
27.60
|
28.00
|
28.00
|
4.49
|
14,820
|
|
|
9/20/2011
|
+0.80 / +2.96%
|
27.40
|
27.80
|
26.00
|
27.80
|
27.80
|
4.46
|
9,650
|
|
|
9/19/2011
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.33
|
1,050
|
|
|
9/16/2011
|
-0.30 / -1.10%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
4.33
|
7,220
|
|
|
9/15/2011
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.00
|
27.30
|
27.30
|
4.38
|
3,880
|
|
|
9/14/2011
|
-0.50 / -1.80%
|
28.20
|
28.20
|
27.20
|
27.30
|
27.30
|
4.38
|
4,550
|
|
|
9/13/2011
|
+0.80 / +2.96%
|
28.30
|
28.30
|
27.00
|
27.80
|
27.80
|
4.46
|
25,130
|
|
|
9/12/2011
|
+1.20 / +4.65%
|
24.70
|
27.00
|
24.60
|
27.00
|
27.00
|
4.33
|
2,620
|
|
|
9/9/2011
|
-1.20 / -4.44%
|
27.00
|
27.00
|
25.80
|
25.80
|
25.80
|
4.14
|
8,050
|
|
|
9/8/2011
|
+0.20 / +0.75%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.00
|
4.33
|
12,120
|
|
|
9/7/2011
|
+1.00 / +3.88%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.80
|
4.30
|
8,010
|
|
|
9/6/2011
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.40
|
25.80
|
25.80
|
4.14
|
2,610
|
|
|
9/5/2011
|
+0.60 / +2.40%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.60
|
4.11
|
670
|
|
|
9/1/2011
|
+0.30 / +1.21%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.00
|
4.01
|
3,360
|
|
|
8/31/2011
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.70
|
24.70
|
24.70
|
3.96
|
2,640
|
|
|
8/30/2011
|
+0.40 / +1.65%
|
25.20
|
25.20
|
24.50
|
24.70
|
24.70
|
3.96
|
2,260
|
|
|
8/29/2011
|
+0.80 / +3.40%
|
24.50
|
24.50
|
23.40
|
24.30
|
24.30
|
3.90
|
5,940
|
|
|
8/26/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.77
|
0
|
|
|
8/25/2011
|
-0.60 / -2.49%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.50
|
3.77
|
320
|
|
|
8/24/2011
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.87
|
0
|
|
|
8/23/2011
|
+0.20 / +0.84%
|
23.50
|
24.20
|
23.50
|
24.10
|
24.10
|
3.87
|
2,370
|
|
|
8/22/2011
|
+1.00 / +4.37%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.90
|
3.83
|
1,060
|
|
|
8/19/2011
|
-1.00 / -4.18%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
3.67
|
4,200
|
|
|
8/18/2011
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
3.83
|
4,790
|
|
|
8/17/2011
|
+0.40 / +1.71%
|
24.00
|
24.00
|
22.30
|
23.80
|
23.80
|
3.82
|
622,870
|
|
|
8/16/2011
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
3.75
|
1,190
|
|
|
8/15/2011
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
3.77
|
4,160
|
|
|
8/12/2011
|
+0.70 / +3.11%
|
22.00
|
23.20
|
22.00
|
23.20
|
23.20
|
3.72
|
1,100
|
|
|
8/11/2011
|
+0.30 / +1.35%
|
23.00
|
23.00
|
22.20
|
22.50
|
22.50
|
3.61
|
562,560
|
|
|
8/10/2011
|
-1.10 / -4.72%
|
23.20
|
23.20
|
22.20
|
22.20
|
22.20
|
3.56
|
67,600
|
|
|