|
Closing price on 9/30/2009
|
|
| Open |
38.50 |
| High |
38.50 |
| Low |
36.80 |
| Volume |
79,610 |
| Split-adjusted Price |
4.56 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2009
|
-0.50 / -1.34%
|
38.50
|
38.50
|
36.80
|
36.80
|
36.80
|
4.56
|
79,610
|
|
|
9/29/2009
|
+0.70 / +1.91%
|
36.50
|
37.40
|
36.00
|
37.30
|
37.30
|
4.63
|
149,700
|
|
|
9/28/2009
|
0.00 / 0.00%
|
37.80
|
37.80
|
36.40
|
36.60
|
36.60
|
4.54
|
101,070
|
|
|
9/25/2009
|
+0.60 / +1.67%
|
36.00
|
36.70
|
36.00
|
36.60
|
36.60
|
4.54
|
75,380
|
|
|
9/24/2009
|
-1.40 / -3.74%
|
35.80
|
36.50
|
35.60
|
36.00
|
36.00
|
4.46
|
134,140
|
|
|
9/23/2009
|
-1.40 / -3.61%
|
37.30
|
38.00
|
36.90
|
37.40
|
37.40
|
4.64
|
338,530
|
|
|
9/22/2009
|
+0.40 / +1.04%
|
39.00
|
39.00
|
38.40
|
38.80
|
38.80
|
4.81
|
119,670
|
|
|
9/21/2009
|
+1.80 / +4.92%
|
38.40
|
38.40
|
38.00
|
38.40
|
38.40
|
4.76
|
89,540
|
|
|
9/18/2009
|
+1.70 / +4.87%
|
36.50
|
36.60
|
36.10
|
36.60
|
36.60
|
4.54
|
220,060
|
|
|
9/17/2009
|
+1.60 / +4.80%
|
32.00
|
34.90
|
32.00
|
34.90
|
34.90
|
4.33
|
167,020
|
|
|
9/16/2009
|
+1.50 / +4.72%
|
33.20
|
33.30
|
32.00
|
33.30
|
33.30
|
4.13
|
99,590
|
|
|
9/15/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
31.80
|
31.80
|
3.94
|
83,040
|
|
|
9/14/2009
|
+0.70 / +2.25%
|
31.40
|
31.80
|
31.10
|
31.80
|
31.80
|
3.94
|
56,520
|
|
|
9/11/2009
|
+0.60 / +1.97%
|
31.00
|
31.40
|
30.60
|
31.10
|
31.10
|
3.86
|
46,940
|
|
|
9/10/2009
|
-0.50 / -1.61%
|
31.00
|
31.00
|
29.90
|
30.50
|
30.50
|
3.78
|
73,800
|
|
|
9/9/2009
|
+0.50 / +1.64%
|
31.40
|
31.40
|
30.50
|
31.00
|
31.00
|
3.84
|
27,510
|
|
|
9/8/2009
|
+0.50 / +1.67%
|
31.50
|
31.50
|
30.00
|
30.50
|
30.50
|
3.78
|
105,470
|
|
|
9/7/2009
|
-1.40 / -4.46%
|
30.00
|
30.50
|
29.90
|
30.00
|
30.00
|
3.72
|
112,190
|
|
|
9/4/2009
|
-1.60 / -4.85%
|
34.00
|
34.00
|
31.40
|
31.40
|
31.40
|
3.89
|
80,930
|
|
|
9/3/2009
|
-1.00 / -2.94%
|
32.30
|
34.00
|
32.30
|
33.00
|
33.00
|
4.09
|
110,060
|
|
|
9/1/2009
|
-0.90 / -2.58%
|
34.60
|
34.90
|
33.60
|
34.00
|
34.00
|
4.22
|
126,440
|
|
|
8/31/2009
|
+1.60 / +4.80%
|
34.90
|
34.90
|
34.60
|
34.90
|
34.90
|
4.33
|
281,780
|
|
|
8/28/2009
|
+1.50 / +4.72%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
4.13
|
210,280
|
|
|
8/27/2009
|
+1.50 / +4.95%
|
30.00
|
31.80
|
29.80
|
31.80
|
31.80
|
3.94
|
92,360
|
|
|
8/26/2009
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.00
|
30.30
|
30.30
|
3.76
|
94,210
|
|
|
8/25/2009
|
-0.20 / -0.66%
|
30.40
|
30.70
|
29.40
|
30.20
|
30.20
|
3.75
|
87,810
|
|
|
8/24/2009
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
3.77
|
44,410
|
|
|
8/21/2009
|
+1.30 / +4.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
3.60
|
41,050
|
|
|
8/20/2009
|
+1.30 / +4.92%
|
27.00
|
27.70
|
26.40
|
27.70
|
27.70
|
3.44
|
50,620
|
|
|
8/19/2009
|
+0.90 / +3.53%
|
25.50
|
26.40
|
25.50
|
26.40
|
26.40
|
3.27
|
22,660
|
|
|