|
Closing price on 11/5/2008
|
|
| Open |
33.70 |
| High |
33.70 |
| Low |
33.70 |
| Volume |
34,050 |
| Split-adjusted Price |
4.18 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2008
|
-0.40 / -1.17%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
4.18
|
34,050
|
|
|
11/4/2008
|
+1.60 / +4.92%
|
33.00
|
34.10
|
33.00
|
34.10
|
34.10
|
3.98
|
17,560
|
|
|
11/3/2008
|
-1.70 / -4.97%
|
32.60
|
33.00
|
32.50
|
32.50
|
32.50
|
3.79
|
27,290
|
|
|
10/31/2008
|
-1.80 / -5.00%
|
34.20
|
34.30
|
34.20
|
34.20
|
34.20
|
3.99
|
78,070
|
|
|
10/30/2008
|
+7.50 / +26.32%
|
36.00
|
36.00
|
35.10
|
36.00
|
36.00
|
4.20
|
50,630
|
|
|
10/29/2008
|
-6.20 / -17.87%
|
36.40
|
36.40
|
28.10
|
28.50
|
28.50
|
3.33
|
5,020
|
|
|
10/28/2008
|
-1.80 / -4.93%
|
34.70
|
36.00
|
34.70
|
34.70
|
34.70
|
4.05
|
15,900
|
|
|
10/27/2008
|
+0.50 / +1.39%
|
34.30
|
36.50
|
34.20
|
36.50
|
36.50
|
4.26
|
18,940
|
|
|
10/24/2008
|
+0.30 / +0.84%
|
36.70
|
37.00
|
34.50
|
36.00
|
36.00
|
4.20
|
5,920
|
|
|
10/23/2008
|
-1.80 / -4.80%
|
37.50
|
37.50
|
35.70
|
35.70
|
35.70
|
4.17
|
29,450
|
|
|
10/22/2008
|
+0.80 / +2.18%
|
35.20
|
37.50
|
35.20
|
37.50
|
37.50
|
4.38
|
6,690
|
|
|
10/21/2008
|
+1.10 / +3.09%
|
36.90
|
36.90
|
36.00
|
36.70
|
36.70
|
4.28
|
4,230
|
|
|
10/20/2008
|
-0.60 / -1.66%
|
35.00
|
35.60
|
35.00
|
35.60
|
35.60
|
4.16
|
1,370
|
|
|
10/17/2008
|
+1.40 / +4.02%
|
36.00
|
36.20
|
35.50
|
36.20
|
36.20
|
4.23
|
6,550
|
|
|
10/16/2008
|
-1.50 / -4.13%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.80
|
4.06
|
57,310
|
|
|
10/15/2008
|
+1.60 / +4.61%
|
36.40
|
36.40
|
36.00
|
36.30
|
36.30
|
4.24
|
32,440
|
|
|
10/14/2008
|
+1.60 / +4.83%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
4.05
|
10
|
|
|
10/13/2008
|
-1.40 / -4.06%
|
34.50
|
34.50
|
33.10
|
33.10
|
33.10
|
3.86
|
12,000
|
|
|
10/10/2008
|
-1.80 / -4.96%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
4.03
|
2,870
|
|
|
10/9/2008
|
0.00 / 0.00%
|
34.50
|
38.00
|
34.50
|
36.30
|
36.30
|
4.24
|
36,830
|
|
|
10/8/2008
|
-1.70 / -4.47%
|
36.20
|
38.00
|
36.20
|
36.30
|
36.30
|
4.24
|
42,940
|
|
|
10/7/2008
|
-1.90 / -4.76%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.44
|
30,340
|
|
|
10/6/2008
|
-2.10 / -5.00%
|
39.90
|
40.00
|
39.90
|
39.90
|
39.90
|
4.66
|
25,220
|
|
|
10/3/2008
|
-0.90 / -2.10%
|
40.80
|
42.50
|
40.80
|
42.00
|
42.00
|
4.90
|
45,880
|
|
|
10/2/2008
|
+1.90 / +4.63%
|
42.80
|
43.00
|
41.00
|
42.90
|
42.90
|
5.01
|
20,260
|
|
|
10/1/2008
|
+0.50 / +1.23%
|
42.00
|
42.50
|
40.50
|
41.00
|
41.00
|
4.79
|
65,150
|
|
|
9/30/2008
|
-2.10 / -4.93%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
4.73
|
19,000
|
|
|
9/29/2008
|
-0.90 / -2.07%
|
43.50
|
43.50
|
42.60
|
42.60
|
42.60
|
4.97
|
29,410
|
|
|
9/26/2008
|
+0.70 / +1.64%
|
43.00
|
43.70
|
42.90
|
43.50
|
43.50
|
5.08
|
29,840
|
|
|
9/25/2008
|
+2.00 / +4.90%
|
40.80
|
42.80
|
40.50
|
42.80
|
42.80
|
5.00
|
31,720
|
|
|