|
|
Closing price on 9/8/2010
|
|
| Open |
30.80 |
| High |
32.00 |
| Low |
30.60 |
| Volume |
47,650 |
| Split-adjusted Price |
4.61 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
+0.30 / +0.95%
|
30.80
|
32.00
|
30.60
|
32.00
|
32.00
|
4.61
|
47,650
|
|
|
9/7/2010
|
-0.30 / -0.94%
|
32.00
|
32.50
|
30.70
|
31.70
|
31.70
|
4.57
|
39,560
|
|
|
9/6/2010
|
+1.50 / +4.92%
|
31.10
|
32.00
|
31.10
|
32.00
|
32.00
|
4.61
|
91,410
|
|
|
9/1/2010
|
+0.40 / +1.33%
|
30.40
|
30.50
|
29.50
|
30.50
|
30.50
|
4.40
|
39,780
|
|
|
8/31/2010
|
+0.70 / +2.38%
|
29.70
|
30.50
|
29.00
|
30.10
|
30.10
|
4.34
|
55,190
|
|
|
8/30/2010
|
+1.40 / +5.00%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.40
|
4.24
|
42,500
|
|
|
8/27/2010
|
+0.40 / +1.45%
|
27.60
|
28.40
|
27.30
|
28.00
|
28.00
|
4.04
|
56,550
|
|
|
8/26/2010
|
0.00 / 0.00%
|
27.90
|
28.70
|
27.10
|
27.60
|
27.60
|
3.98
|
85,560
|
|
|
8/25/2010
|
-1.40 / -4.83%
|
29.00
|
29.00
|
27.60
|
27.60
|
27.60
|
3.98
|
61,420
|
|
|
8/24/2010
|
-1.50 / -4.92%
|
29.80
|
29.80
|
29.00
|
29.00
|
29.00
|
4.18
|
104,890
|
|
|
8/23/2010
|
-0.80 / -2.56%
|
30.70
|
31.00
|
30.50
|
30.50
|
30.50
|
4.40
|
40,740
|
|
|
8/20/2010
|
-0.20 / -0.63%
|
31.50
|
31.50
|
30.40
|
31.30
|
31.30
|
4.51
|
30,770
|
|
|
8/19/2010
|
-0.20 / -0.63%
|
31.80
|
31.80
|
30.80
|
31.50
|
31.50
|
4.54
|
17,230
|
|
|
8/18/2010
|
-0.70 / -2.16%
|
32.40
|
32.40
|
30.90
|
31.70
|
31.70
|
4.57
|
47,530
|
|
|
8/17/2010
|
0.00 / 0.00%
|
31.40
|
32.50
|
31.40
|
32.40
|
32.40
|
4.67
|
43,610
|
|
|
8/16/2010
|
+1.20 / +3.85%
|
31.90
|
32.50
|
31.40
|
32.40
|
32.40
|
4.67
|
53,150
|
|
|
8/13/2010
|
+0.60 / +1.96%
|
29.40
|
31.20
|
29.40
|
31.20
|
31.20
|
4.50
|
24,270
|
|
|
8/12/2010
|
-1.60 / -4.97%
|
31.50
|
31.50
|
30.60
|
30.60
|
30.60
|
4.41
|
33,000
|
|
|
8/11/2010
|
-0.10 / -0.31%
|
32.30
|
32.40
|
31.70
|
32.20
|
32.20
|
4.64
|
34,160
|
|
|
8/10/2010
|
-1.20 / -3.58%
|
33.50
|
33.50
|
31.90
|
32.30
|
32.30
|
4.66
|
50,820
|
|
|
8/9/2010
|
-1.40 / -4.01%
|
34.20
|
34.30
|
33.50
|
33.50
|
33.50
|
4.83
|
37,900
|
|
|
8/6/2010
|
-0.10 / -0.29%
|
34.20
|
35.00
|
33.80
|
34.90
|
34.90
|
5.03
|
24,830
|
|
|
8/5/2010
|
-1.00 / -2.78%
|
35.70
|
36.20
|
35.00
|
35.00
|
35.00
|
5.05
|
29,590
|
|
|
8/4/2010
|
-0.90 / -2.44%
|
35.30
|
36.00
|
35.20
|
36.00
|
36.00
|
5.19
|
106,470
|
|
|
8/3/2010
|
-0.30 / -0.81%
|
37.20
|
37.20
|
36.50
|
36.90
|
36.90
|
5.32
|
13,480
|
|
|
8/2/2010
|
-0.10 / -0.27%
|
37.80
|
37.80
|
37.00
|
37.20
|
37.20
|
5.36
|
6,500
|
|
|
7/30/2010
|
+0.90 / +2.47%
|
36.70
|
37.30
|
36.50
|
37.30
|
37.30
|
5.38
|
20,550
|
|
|
7/29/2010
|
+0.10 / +0.28%
|
36.20
|
36.60
|
36.20
|
36.40
|
36.40
|
5.25
|
26,670
|
|
|
7/28/2010
|
-1.30 / -3.46%
|
36.70
|
37.00
|
36.30
|
36.30
|
36.30
|
5.23
|
32,180
|
|
|
7/27/2010
|
+0.50 / +1.35%
|
37.10
|
37.60
|
36.80
|
37.60
|
37.60
|
5.42
|
24,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|