|
Closing price on 9/28/2012
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
1,050 |
| Split-adjusted Price |
4.63 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
4.63
|
1,050
|
|
|
9/27/2012
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.60
|
4.66
|
5,250
|
|
|
9/26/2012
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.60
|
4.66
|
5,800
|
|
|
9/25/2012
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
4.66
|
2,120
|
|
|
9/24/2012
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
4.70
|
7,040
|
|
|
9/21/2012
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
4.70
|
1,530
|
|
|
9/20/2012
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
4.79
|
2,600
|
|
|
9/19/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
4.82
|
11,600
|
|
|
9/18/2012
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
4.82
|
17,330
|
|
|
9/17/2012
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
5.05
|
310
|
|
|
9/14/2012
|
+0.50 / +3.27%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.80
|
5.05
|
2,330
|
|
|
9/13/2012
|
-0.60 / -3.77%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
4.89
|
2,800
|
|
|
9/12/2012
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.90
|
5.08
|
13,680
|
|
|
9/11/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.60
|
4.98
|
4,870
|
|
|
9/10/2012
|
+0.30 / +1.96%
|
15.80
|
15.80
|
15.00
|
15.60
|
15.60
|
4.98
|
360
|
|
|
9/7/2012
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
4.89
|
10,310
|
|
|
9/6/2012
|
-0.20 / -1.31%
|
15.40
|
15.60
|
15.10
|
15.10
|
15.10
|
4.82
|
107,620
|
|
|
9/5/2012
|
-0.70 / -4.38%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.30
|
4.89
|
2,140
|
|
|
9/4/2012
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
5.11
|
2,010
|
|
|
8/31/2012
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
4.98
|
9,110
|
|
|
8/30/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
5.05
|
2,500
|
|
|
8/29/2012
|
+0.20 / +1.28%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
5.05
|
24,210
|
|
|
8/28/2012
|
-0.20 / -1.27%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
4.98
|
3,510
|
|
|
8/27/2012
|
+0.30 / +1.94%
|
15.00
|
15.80
|
14.80
|
15.80
|
15.80
|
5.05
|
22,120
|
|
|
8/24/2012
|
+0.70 / +4.73%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.50
|
4.95
|
12,900
|
|
|
8/23/2012
|
-0.70 / -4.52%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.80
|
4.73
|
90,670
|
|
|
8/22/2012
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
4.95
|
21,900
|
|
|
8/21/2012
|
-0.70 / -4.27%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.70
|
5.02
|
47,100
|
|
|
8/20/2012
|
-0.30 / -1.80%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
5.24
|
3,140
|
|
|
8/17/2012
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
5.33
|
550
|
|
|