Alcon Inc. Ordinary Shares NYSE:ALC Historical Prices

Below are the 1772 trading days of historical prices for ALC.

#	Exchange	Symbol	Date	Open	High	Low	Close
1772	NYSE	ALC	Wed, Mar 6, 2024	85.44	86.48	85.44	85.75
1771	NYSE	ALC	Tue, Mar 5, 2024	85.60	85.90	84.57	85.00
1770	NYSE	ALC	Mon, Mar 4, 2024	85.95	86.15	85.55	85.91
1769	NYSE	ALC	Fri, Mar 1, 2024	85.45	86.79	85.14	86.74
1768	NYSE	ALC	Thu, Feb 29, 2024	85.65	85.85	84.44	84.55
1767	NYSE	ALC	Wed, Feb 28, 2024	84.50	85.95	83.61	85.69
1766	NYSE	ALC	Tue, Feb 27, 2024	80.45	81.34	80.39	81.18
1765	NYSE	ALC	Mon, Feb 26, 2024	79.99	80.54	79.74	80.53
1764	NYSE	ALC	Fri, Feb 23, 2024	80.07	80.37	79.78	80.06
1763	NYSE	ALC	Thu, Feb 22, 2024	80.06	80.74	79.98	80.40
1762	NYSE	ALC	Wed, Feb 21, 2024	78.46	79.83	78.18	79.78
1761	NYSE	ALC	Tue, Feb 20, 2024	78.11	78.51	77.72	78.31
1760	NYSE	ALC	Fri, Feb 16, 2024	77.52	78.17	77.20	77.54
1759	NYSE	ALC	Thu, Feb 15, 2024	77.35	77.94	77.34	77.88
1758	NYSE	ALC	Wed, Feb 14, 2024	76.10	76.73	75.99	76.44
1757	NYSE	ALC	Tue, Feb 13, 2024	75.28	75.70	74.53	74.84
1756	NYSE	ALC	Mon, Feb 12, 2024	76.84	77.40	76.67	77.34
1755	NYSE	ALC	Fri, Feb 9, 2024	77.03	77.38	76.35	77.20
1754	NYSE	ALC	Thu, Feb 8, 2024	76.16	77.17	75.48	77.17
1753	NYSE	ALC	Wed, Feb 7, 2024	76.87	77.02	75.98	76.86
1752	NYSE	ALC	Tue, Feb 6, 2024	75.96	77.11	75.83	76.93
1751	NYSE	ALC	Mon, Feb 5, 2024	75.01	75.69	74.80	75.40
1750	NYSE	ALC	Fri, Feb 2, 2024	75.35	75.46	74.30	74.98
1749	NYSE	ALC	Thu, Feb 1, 2024	75.29	76.45	75.17	76.39
1748	NYSE	ALC	Wed, Jan 31, 2024	75.52	76.47	75.02	75.11
1747	NYSE	ALC	Tue, Jan 30, 2024	76.56	76.68	75.58	75.58
1746	NYSE	ALC	Mon, Jan 29, 2024	74.97	76.31	74.72	76.08
1745	NYSE	ALC	Fri, Jan 26, 2024	77.18	77.25	75.97	76.00
1744	NYSE	ALC	Thu, Jan 25, 2024	76.52	76.60	75.98	76.30
1743	NYSE	ALC	Wed, Jan 24, 2024	78.01	78.14	76.50	76.54
1742	NYSE	ALC	Tue, Jan 23, 2024	77.24	77.52	76.11	77.44
1741	NYSE	ALC	Mon, Jan 22, 2024	78.84	79.23	78.44	79.06
1740	NYSE	ALC	Fri, Jan 19, 2024	77.35	77.89	76.97	77.73
1739	NYSE	ALC	Thu, Jan 18, 2024	77.58	77.73	76.90	77.60
1738	NYSE	ALC	Wed, Jan 17, 2024	77.20	77.44	76.37	76.45
1737	NYSE	ALC	Tue, Jan 16, 2024	78.66	78.96	78.23	78.34
1736	NYSE	ALC	Fri, Jan 12, 2024	80.20	80.54	79.73	80.05
1735	NYSE	ALC	Thu, Jan 11, 2024	80.18	80.29	78.81	79.69
1734	NYSE	ALC	Wed, Jan 10, 2024	80.36	80.60	79.60	80.15
1733	NYSE	ALC	Tue, Jan 9, 2024	77.07	77.97	76.63	76.67
1732	NYSE	ALC	Mon, Jan 8, 2024	76.05	77.54	76.03	77.35
1731	NYSE	ALC	Fri, Jan 5, 2024	75.16	75.73	74.87	75.08
1730	NYSE	ALC	Thu, Jan 4, 2024	75.28	75.83	75.19	75.22
1729	NYSE	ALC	Wed, Jan 3, 2024	75.80	75.90	74.80	74.85
1728	NYSE	ALC	Tue, Jan 2, 2024	77.28	77.65	76.43	77.04
1727	NYSE	ALC	Fri, Dec 29, 2023	77.76	78.34	77.67	78.12
1726	NYSE	ALC	Thu, Dec 28, 2023	78.21	78.72	77.79	77.98
1725	NYSE	ALC	Wed, Dec 27, 2023	77.05	77.97	76.96	77.95
1724	NYSE	ALC	Tue, Dec 26, 2023	77.00	77.74	76.98	77.49
1723	NYSE	ALC	Fri, Dec 22, 2023	77.20	77.65	76.78	77.15
1722	NYSE	ALC	Thu, Dec 21, 2023	75.89	76.88	75.77	76.80
1721	NYSE	ALC	Wed, Dec 20, 2023	75.61	76.00	74.74	74.74
1720	NYSE	ALC	Tue, Dec 19, 2023	75.19	75.85	75.12	75.60
1719	NYSE	ALC	Mon, Dec 18, 2023	75.69	75.86	75.00	75.33
1718	NYSE	ALC	Fri, Dec 15, 2023	75.81	76.26	75.43	75.72
1717	NYSE	ALC	Thu, Dec 14, 2023	76.38	77.42	76.23	77.09
1716	NYSE	ALC	Wed, Dec 13, 2023	73.71	75.19	73.49	75.05
1715	NYSE	ALC	Tue, Dec 12, 2023	72.91	73.43	72.34	73.16
1714	NYSE	ALC	Mon, Dec 11, 2023	72.13	72.62	72.05	72.36
1713	NYSE	ALC	Fri, Dec 8, 2023	71.77	72.15	71.46	71.99
1712	NYSE	ALC	Thu, Dec 7, 2023	72.01	72.31	71.82	71.90
1711	NYSE	ALC	Wed, Dec 6, 2023	72.34	72.59	71.74	71.93
1710	NYSE	ALC	Tue, Dec 5, 2023	72.51	72.60	71.76	72.08
1709	NYSE	ALC	Mon, Dec 4, 2023	72.82	73.93	72.40	73.23
1708	NYSE	ALC	Fri, Dec 1, 2023	74.98	75.92	74.98	75.85
1707	NYSE	ALC	Thu, Nov 30, 2023	74.78	75.86	74.52	75.63
1706	NYSE	ALC	Wed, Nov 29, 2023	74.33	75.17	74.32	74.66
1705	NYSE	ALC	Tue, Nov 28, 2023	73.14	74.05	73.07	73.53
1704	NYSE	ALC	Mon, Nov 27, 2023	73.38	73.69	73.23	73.24
1703	NYSE	ALC	Fri, Nov 24, 2023	73.30	73.62	72.98	73.52
1702	NYSE	ALC	Wed, Nov 22, 2023	73.17	73.47	72.60	72.84
1701	NYSE	ALC	Tue, Nov 21, 2023	71.80	72.38	71.47	72.34
1700	NYSE	ALC	Mon, Nov 20, 2023	71.22	71.55	70.86	71.19
1699	NYSE	ALC	Fri, Nov 17, 2023	70.73	70.90	70.22	70.56
1698	NYSE	ALC	Thu, Nov 16, 2023	70.03	70.64	69.53	69.57
1697	NYSE	ALC	Wed, Nov 15, 2023	71.11	72.13	69.53	70.53
1696	NYSE	ALC	Tue, Nov 14, 2023	74.48	75.28	73.64	74.96
1695	NYSE	ALC	Mon, Nov 13, 2023	71.84	72.85	71.76	72.05
1694	NYSE	ALC	Fri, Nov 10, 2023	72.33	73.14	71.21	72.88
1693	NYSE	ALC	Thu, Nov 9, 2023	74.27	74.34	72.73	72.77
1692	NYSE	ALC	Wed, Nov 8, 2023	74.12	74.14	73.30	73.57
1691	NYSE	ALC	Tue, Nov 7, 2023	74.35	74.36	73.60	73.67
1690	NYSE	ALC	Mon, Nov 6, 2023	74.14	74.41	73.75	73.96
1689	NYSE	ALC	Fri, Nov 3, 2023	73.91	74.81	73.69	74.34
1688	NYSE	ALC	Thu, Nov 2, 2023	73.30	73.42	72.52	73.21
1687	NYSE	ALC	Wed, Nov 1, 2023	72.14	72.51	71.49	72.32
1686	NYSE	ALC	Tue, Oct 31, 2023	71.21	71.72	71.02	71.32
1685	NYSE	ALC	Mon, Oct 30, 2023	70.64	70.76	69.72	70.42
1684	NYSE	ALC	Fri, Oct 27, 2023	70.14	70.26	69.55	70.02
1683	NYSE	ALC	Thu, Oct 26, 2023	70.51	70.56	69.44	69.64
1682	NYSE	ALC	Wed, Oct 25, 2023	72.12	72.48	70.86	70.91
1681	NYSE	ALC	Tue, Oct 24, 2023	72.83	73.55	72.69	73.07
1680	NYSE	ALC	Mon, Oct 23, 2023	72.27	73.42	72.24	72.76
1679	NYSE	ALC	Fri, Oct 20, 2023	72.55	73.03	72.45	72.51
1678	NYSE	ALC	Thu, Oct 19, 2023	73.19	73.56	72.54	72.67
1677	NYSE	ALC	Wed, Oct 18, 2023	73.00	73.98	72.88	73.19
1676	NYSE	ALC	Tue, Oct 17, 2023	74.18	75.63	74.15	74.85
1675	NYSE	ALC	Mon, Oct 16, 2023	76.04	76.67	75.67	76.40
1674	NYSE	ALC	Fri, Oct 13, 2023	74.34	75.26	74.22	75.20
1673	NYSE	ALC	Thu, Oct 12, 2023	75.48	75.70	73.71	73.86
1672	NYSE	ALC	Wed, Oct 11, 2023	76.59	76.67	75.04	75.96
1671	NYSE	ALC	Tue, Oct 10, 2023	76.40	77.25	76.13	76.62
1670	NYSE	ALC	Mon, Oct 9, 2023	75.30	75.67	74.72	75.58
1669	NYSE	ALC	Fri, Oct 6, 2023	75.14	76.37	74.42	75.85
1668	NYSE	ALC	Thu, Oct 5, 2023	75.49	75.74	74.79	75.34
1667	NYSE	ALC	Wed, Oct 4, 2023	75.74	75.79	74.44	74.94
1666	NYSE	ALC	Tue, Oct 3, 2023	74.63	75.19	74.09	74.20
1665	NYSE	ALC	Mon, Oct 2, 2023	75.65	75.93	75.09	75.43
1664	NYSE	ALC	Fri, Sep 29, 2023	78.09	78.18	77.02	77.06
1663	NYSE	ALC	Thu, Sep 28, 2023	77.27	78.50	77.24	77.59
1662	NYSE	ALC	Wed, Sep 27, 2023	77.13	77.26	76.15	76.74
1661	NYSE	ALC	Tue, Sep 26, 2023	77.20	77.60	76.54	76.88
1660	NYSE	ALC	Mon, Sep 25, 2023	77.44	78.19	77.30	78.05
1659	NYSE	ALC	Fri, Sep 22, 2023	78.37	78.79	78.17	78.25
1658	NYSE	ALC	Thu, Sep 21, 2023	79.45	79.45	78.32	78.37
1657	NYSE	ALC	Wed, Sep 20, 2023	80.92	81.26	80.13	80.18
1656	NYSE	ALC	Tue, Sep 19, 2023	80.50	80.66	80.01	80.43
1655	NYSE	ALC	Mon, Sep 18, 2023	81.23	81.54	81.00	81.18
1654	NYSE	ALC	Fri, Sep 15, 2023	82.73	83.00	81.78	81.93
1653	NYSE	ALC	Thu, Sep 14, 2023	81.63	82.35	81.16	81.86
1652	NYSE	ALC	Wed, Sep 13, 2023	81.86	82.28	81.03	81.22
1651	NYSE	ALC	Tue, Sep 12, 2023	83.12	83.51	82.93	82.94
1650	NYSE	ALC	Mon, Sep 11, 2023	82.61	83.45	82.37	83.23
1649	NYSE	ALC	Fri, Sep 8, 2023	82.77	83.06	82.17	82.27
1648	NYSE	ALC	Thu, Sep 7, 2023	82.32	82.75	81.94	82.30
1647	NYSE	ALC	Wed, Sep 6, 2023	82.10	82.34	81.39	81.42
1646	NYSE	ALC	Tue, Sep 5, 2023	82.28	82.43	81.47	81.71
1645	NYSE	ALC	Fri, Sep 1, 2023	83.36	83.38	82.32	82.51
1644	NYSE	ALC	Thu, Aug 31, 2023	83.93	84.14	82.99	82.99
1643	NYSE	ALC	Wed, Aug 30, 2023	85.65	85.76	84.61	84.73
1642	NYSE	ALC	Tue, Aug 29, 2023	84.39	85.54	84.36	85.20
1641	NYSE	ALC	Mon, Aug 28, 2023	84.26	84.40	83.83	84.11
1640	NYSE	ALC	Fri, Aug 25, 2023	83.35	84.13	82.72	83.99
1639	NYSE	ALC	Thu, Aug 24, 2023	84.05	84.26	83.06	83.09
1638	NYSE	ALC	Wed, Aug 23, 2023	83.70	84.60	83.70	84.44
1637	NYSE	ALC	Tue, Aug 22, 2023	84.34	84.45	83.87	84.03
1636	NYSE	ALC	Mon, Aug 21, 2023	83.11	83.85	82.81	83.64
1635	NYSE	ALC	Fri, Aug 18, 2023	81.35	82.84	81.04	82.66
1634	NYSE	ALC	Thu, Aug 17, 2023	83.12	83.31	81.32	81.42
1633	NYSE	ALC	Wed, Aug 16, 2023	79.12	81.40	78.80	80.24
1632	NYSE	ALC	Tue, Aug 15, 2023	81.10	81.11	80.15	80.22
1631	NYSE	ALC	Mon, Aug 14, 2023	80.74	81.75	80.47	81.52
1630	NYSE	ALC	Fri, Aug 11, 2023	81.52	81.60	80.50	81.29
1629	NYSE	ALC	Thu, Aug 10, 2023	83.09	83.18	81.38	81.46
1628	NYSE	ALC	Wed, Aug 9, 2023	82.15	82.28	81.48	81.50
1627	NYSE	ALC	Tue, Aug 8, 2023	81.76	81.76	81.01	81.35
1626	NYSE	ALC	Mon, Aug 7, 2023	82.17	82.36	81.80	81.99
1625	NYSE	ALC	Fri, Aug 4, 2023	82.16	82.56	81.61	81.79
1624	NYSE	ALC	Thu, Aug 3, 2023	81.45	82.46	81.15	82.01
1623	NYSE	ALC	Wed, Aug 2, 2023	82.88	83.17	82.03	82.10
1622	NYSE	ALC	Tue, Aug 1, 2023	83.91	84.07	82.90	83.66
1621	NYSE	ALC	Mon, Jul 31, 2023	85.36	85.45	84.81	84.92
1620	NYSE	ALC	Fri, Jul 28, 2023	84.89	85.38	84.68	84.99
1619	NYSE	ALC	Thu, Jul 27, 2023	86.20	86.20	84.57	84.80
1618	NYSE	ALC	Wed, Jul 26, 2023	83.52	85.09	83.50	84.87
1617	NYSE	ALC	Tue, Jul 25, 2023	83.47	84.66	83.38	84.50
1616	NYSE	ALC	Mon, Jul 24, 2023	84.23	84.31	83.39	83.54
1615	NYSE	ALC	Fri, Jul 21, 2023	84.35	85.03	84.28	84.31
1614	NYSE	ALC	Thu, Jul 20, 2023	84.49	84.78	84.23	84.47
1613	NYSE	ALC	Wed, Jul 19, 2023	84.81	85.10	84.22	84.84
1612	NYSE	ALC	Tue, Jul 18, 2023	84.37	84.87	84.03	84.77
1611	NYSE	ALC	Mon, Jul 17, 2023	84.19	84.61	83.78	84.28
1610	NYSE	ALC	Fri, Jul 14, 2023	84.59	85.17	84.52	84.83
1609	NYSE	ALC	Thu, Jul 13, 2023	84.99	85.20	84.42	84.70
1608	NYSE	ALC	Wed, Jul 12, 2023	84.24	84.44	83.67	84.19
1607	NYSE	ALC	Tue, Jul 11, 2023	82.73	83.89	82.68	83.78
1606	NYSE	ALC	Mon, Jul 10, 2023	81.22	82.25	81.22	82.24
1605	NYSE	ALC	Fri, Jul 7, 2023	80.74	81.29	80.54	80.70
1604	NYSE	ALC	Thu, Jul 6, 2023	80.80	80.91	80.10	80.61
1603	NYSE	ALC	Wed, Jul 5, 2023	81.56	81.61	81.02	81.40
1602	NYSE	ALC	Mon, Jul 3, 2023	81.73	81.86	80.61	81.04
1601	NYSE	ALC	Fri, Jun 30, 2023	82.79	83.06	82.01	82.11
1600	NYSE	ALC	Thu, Jun 29, 2023	80.74	81.06	80.42	80.92
1599	NYSE	ALC	Wed, Jun 28, 2023	80.85	81.12	80.42	80.52
1598	NYSE	ALC	Tue, Jun 27, 2023	80.09	80.57	79.52	80.37
1597	NYSE	ALC	Mon, Jun 26, 2023	80.95	81.00	80.18	80.31
1596	NYSE	ALC	Fri, Jun 23, 2023	80.59	81.03	80.40	80.50
1595	NYSE	ALC	Thu, Jun 22, 2023	80.04	81.06	79.98	80.96
1594	NYSE	ALC	Wed, Jun 21, 2023	80.05	80.31	79.50	80.16
1593	NYSE	ALC	Tue, Jun 20, 2023	80.29	80.68	80.20	80.40
1592	NYSE	ALC	Fri, Jun 16, 2023	81.43	81.88	81.03	81.27
1591	NYSE	ALC	Thu, Jun 15, 2023	79.63	80.99	79.52	80.89
1590	NYSE	ALC	Wed, Jun 14, 2023	79.44	80.13	79.18	79.79
1589	NYSE	ALC	Tue, Jun 13, 2023	79.11	79.32	78.90	79.00
1588	NYSE	ALC	Mon, Jun 12, 2023	78.58	78.95	77.96	78.73
1587	NYSE	ALC	Fri, Jun 9, 2023	78.98	79.22	78.82	79.04
1586	NYSE	ALC	Thu, Jun 8, 2023	78.40	79.21	78.22	78.92
1585	NYSE	ALC	Wed, Jun 7, 2023	78.73	78.83	77.62	77.65
1584	NYSE	ALC	Tue, Jun 6, 2023	80.12	80.25	79.02	79.30
1583	NYSE	ALC	Mon, Jun 5, 2023	79.53	79.80	79.17	79.30
1582	NYSE	ALC	Fri, Jun 2, 2023	79.88	80.06	79.18	79.46
1581	NYSE	ALC	Thu, Jun 1, 2023	77.79	78.99	77.66	78.62
1580	NYSE	ALC	Wed, May 31, 2023	78.06	78.33	77.04	77.39
1579	NYSE	ALC	Tue, May 30, 2023	79.16	79.22	78.07	78.19
1578	NYSE	ALC	Fri, May 26, 2023	78.56	79.29	78.46	79.05
1577	NYSE	ALC	Thu, May 25, 2023	78.85	78.87	77.85	78.36
1576	NYSE	ALC	Wed, May 24, 2023	78.35	78.38	77.85	77.98
1575	NYSE	ALC	Tue, May 23, 2023	81.30	81.32	78.23	78.66
1574	NYSE	ALC	Mon, May 22, 2023	81.29	82.08	81.21	81.72
1573	NYSE	ALC	Fri, May 19, 2023	81.19	81.90	81.12	81.79
1572	NYSE	ALC	Thu, May 18, 2023	80.33	80.94	80.07	80.82
1571	NYSE	ALC	Wed, May 17, 2023	80.42	80.76	79.86	80.35
1570	NYSE	ALC	Tue, May 16, 2023	79.77	80.88	79.60	80.58
1569	NYSE	ALC	Mon, May 15, 2023	79.47	80.08	79.28	79.64
1568	NYSE	ALC	Fri, May 12, 2023	79.40	79.72	79.06	79.42
1567	NYSE	ALC	Thu, May 11, 2023	79.29	80.28	78.94	79.91
1566	NYSE	ALC	Wed, May 10, 2023	78.76	81.20	78.16	80.64
1565	NYSE	ALC	Tue, May 9, 2023	73.34	74.54	73.30	74.07
1564	NYSE	ALC	Mon, May 8, 2023	74.23	74.98	73.95	74.91
1563	NYSE	ALC	Fri, May 5, 2023	72.94	73.86	72.62	73.69
1562	NYSE	ALC	Thu, May 4, 2023	73.09	73.52	72.81	73.00
1561	NYSE	ALC	Wed, May 3, 2023	73.66	74.48	73.10	73.42
1560	NYSE	ALC	Tue, May 2, 2023	71.50	72.05	71.14	71.58
1559	NYSE	ALC	Mon, May 1, 2023	72.10	72.62	71.82	72.00
1558	NYSE	ALC	Fri, Apr 28, 2023	71.88	72.86	71.85	72.48
1557	NYSE	ALC	Thu, Apr 27, 2023	70.77	71.97	70.70	71.83
1556	NYSE	ALC	Wed, Apr 26, 2023	72.04	72.08	71.20	71.40
1555	NYSE	ALC	Tue, Apr 25, 2023	72.83	73.01	71.91	71.92
1554	NYSE	ALC	Mon, Apr 24, 2023	73.72	73.91	72.97	73.29
1553	NYSE	ALC	Fri, Apr 21, 2023	72.65	73.25	72.41	72.98
1552	NYSE	ALC	Thu, Apr 20, 2023	71.34	71.52	70.88	71.19
1551	NYSE	ALC	Wed, Apr 19, 2023	69.95	70.69	69.92	70.59
1550	NYSE	ALC	Tue, Apr 18, 2023	71.87	72.02	70.73	71.11
1549	NYSE	ALC	Mon, Apr 17, 2023	71.13	71.13	70.29	70.73
1548	NYSE	ALC	Fri, Apr 14, 2023	72.69	72.81	71.63	71.85
1547	NYSE	ALC	Thu, Apr 13, 2023	71.59	72.14	71.48	72.02
1546	NYSE	ALC	Wed, Apr 12, 2023	70.77	71.23	70.50	70.53
1545	NYSE	ALC	Tue, Apr 11, 2023	69.83	70.22	69.51	69.68
1544	NYSE	ALC	Mon, Apr 10, 2023	69.95	69.95	68.33	69.16
1543	NYSE	ALC	Thu, Apr 6, 2023	70.65	71.17	70.30	70.43
1542	NYSE	ALC	Wed, Apr 5, 2023	69.18	69.82	69.16	69.27
1541	NYSE	ALC	Tue, Apr 4, 2023	69.87	70.39	69.51	69.76
1540	NYSE	ALC	Mon, Apr 3, 2023	70.45	70.46	69.30	69.41
1539	NYSE	ALC	Fri, Mar 31, 2023	70.79	71.30	70.25	70.54
1538	NYSE	ALC	Thu, Mar 30, 2023	71.12	71.54	70.14	70.80
1537	NYSE	ALC	Wed, Mar 29, 2023	68.02	68.06	67.14	67.58
1536	NYSE	ALC	Tue, Mar 28, 2023	68.41	68.50	67.37	67.64
1535	NYSE	ALC	Mon, Mar 27, 2023	68.18	68.51	67.90	68.31
1534	NYSE	ALC	Fri, Mar 24, 2023	66.69	67.54	66.24	67.49
1533	NYSE	ALC	Thu, Mar 23, 2023	68.38	68.44	66.40	66.90
1532	NYSE	ALC	Wed, Mar 22, 2023	67.48	68.06	66.60	66.67
1531	NYSE	ALC	Tue, Mar 21, 2023	67.04	67.51	66.87	67.46
1530	NYSE	ALC	Mon, Mar 20, 2023	66.55	66.63	65.57	65.93
1529	NYSE	ALC	Fri, Mar 17, 2023	65.92	66.06	65.30	65.40
1528	NYSE	ALC	Thu, Mar 16, 2023	64.99	66.87	64.96	66.78
1527	NYSE	ALC	Wed, Mar 15, 2023	64.89	65.53	64.67	65.19
1526	NYSE	ALC	Tue, Mar 14, 2023	65.65	65.80	65.15	65.71
1525	NYSE	ALC	Mon, Mar 13, 2023	64.03	65.43	63.96	64.81
1524	NYSE	ALC	Fri, Mar 10, 2023	65.46	65.50	63.78	64.46
1523	NYSE	ALC	Thu, Mar 9, 2023	66.38	66.74	65.25	65.55
1522	NYSE	ALC	Wed, Mar 8, 2023	65.67	66.77	65.42	66.25
1521	NYSE	ALC	Tue, Mar 7, 2023	68.19	68.25	65.83	65.92
1520	NYSE	ALC	Mon, Mar 6, 2023	68.44	68.82	68.16	68.59
1519	NYSE	ALC	Fri, Mar 3, 2023	68.37	68.57	67.88	68.35
1518	NYSE	ALC	Thu, Mar 2, 2023	67.43	68.20	67.16	67.91
1517	NYSE	ALC	Wed, Mar 1, 2023	68.32	68.40	67.36	67.96
1516	NYSE	ALC	Tue, Feb 28, 2023	71.56	71.75	67.68	68.24
1515	NYSE	ALC	Mon, Feb 27, 2023	71.46	71.56	70.43	70.69
1514	NYSE	ALC	Fri, Feb 24, 2023	71.11	71.26	70.40	71.00
1513	NYSE	ALC	Thu, Feb 23, 2023	72.55	72.64	71.73	72.20
1512	NYSE	ALC	Wed, Feb 22, 2023	72.97	73.04	72.00	72.09
1511	NYSE	ALC	Tue, Feb 21, 2023	73.43	73.57	72.76	72.84
1510	NYSE	ALC	Fri, Feb 17, 2023	72.61	73.68	72.41	73.59
1509	NYSE	ALC	Thu, Feb 16, 2023	74.73	74.97	74.09	74.10
1508	NYSE	ALC	Wed, Feb 15, 2023	75.08	75.61	74.92	75.42
1507	NYSE	ALC	Tue, Feb 14, 2023	75.08	76.08	74.81	75.10
1506	NYSE	ALC	Mon, Feb 13, 2023	74.53	75.09	74.39	74.95
1505	NYSE	ALC	Fri, Feb 10, 2023	74.00	74.57	73.79	74.32
1504	NYSE	ALC	Thu, Feb 9, 2023	76.29	76.60	74.14	74.24
1503	NYSE	ALC	Wed, Feb 8, 2023	76.09	76.25	75.62	75.78
1502	NYSE	ALC	Tue, Feb 7, 2023	74.89	76.13	74.72	75.88
1501	NYSE	ALC	Mon, Feb 6, 2023	75.50	76.11	74.98	75.25
1500	NYSE	ALC	Fri, Feb 3, 2023	75.30	76.43	75.30	76.25
1499	NYSE	ALC	Thu, Feb 2, 2023	77.61	77.90	76.76	77.23
1498	NYSE	ALC	Wed, Feb 1, 2023	75.22	76.56	74.54	76.42
1497	NYSE	ALC	Tue, Jan 31, 2023	74.42	75.27	74.10	75.21
1496	NYSE	ALC	Mon, Jan 30, 2023	74.47	75.01	74.11	74.24
1495	NYSE	ALC	Fri, Jan 27, 2023	73.97	75.00	73.65	74.80
1494	NYSE	ALC	Thu, Jan 26, 2023	74.99	75.25	74.18	74.93
1493	NYSE	ALC	Wed, Jan 25, 2023	73.61	74.24	73.13	74.17
1492	NYSE	ALC	Tue, Jan 24, 2023	73.28	74.01	72.76	73.79
1491	NYSE	ALC	Mon, Jan 23, 2023	75.07	75.99	75.00	75.72
1490	NYSE	ALC	Fri, Jan 20, 2023	74.21	75.32	74.13	75.29
1489	NYSE	ALC	Thu, Jan 19, 2023	74.15	74.80	74.07	74.37
1488	NYSE	ALC	Wed, Jan 18, 2023	75.99	76.07	74.18	74.24
1487	NYSE	ALC	Tue, Jan 17, 2023	75.00	75.06	74.26	74.28
1486	NYSE	ALC	Fri, Jan 13, 2023	72.69	74.12	72.64	74.04
1485	NYSE	ALC	Thu, Jan 12, 2023	72.61	73.41	71.56	72.54
1484	NYSE	ALC	Wed, Jan 11, 2023	72.43	72.71	71.34	71.92
1483	NYSE	ALC	Tue, Jan 10, 2023	71.73	72.56	71.70	72.13
1482	NYSE	ALC	Mon, Jan 9, 2023	72.41	72.87	71.45	71.49
1481	NYSE	ALC	Fri, Jan 6, 2023	70.76	72.05	69.67	71.70
1480	NYSE	ALC	Thu, Jan 5, 2023	70.13	70.58	69.50	70.11
1479	NYSE	ALC	Wed, Jan 4, 2023	69.64	70.45	69.33	70.27
1478	NYSE	ALC	Tue, Jan 3, 2023	68.56	69.44	68.43	68.98
1477	NYSE	ALC	Fri, Dec 30, 2022	68.89	69.05	68.12	68.55
1476	NYSE	ALC	Thu, Dec 29, 2022	68.45	69.58	68.24	69.09
1475	NYSE	ALC	Wed, Dec 28, 2022	68.06	68.76	67.38	67.40
1474	NYSE	ALC	Tue, Dec 27, 2022	67.71	68.30	67.45	68.02
1473	NYSE	ALC	Fri, Dec 23, 2022	67.79	68.26	67.53	67.75
1472	NYSE	ALC	Thu, Dec 22, 2022	67.30	67.88	67.02	67.88
1471	NYSE	ALC	Wed, Dec 21, 2022	66.89	68.57	66.88	68.28
1470	NYSE	ALC	Tue, Dec 20, 2022	65.97	67.33	65.71	67.13
1469	NYSE	ALC	Mon, Dec 19, 2022	67.11	67.44	66.65	67.07
1468	NYSE	ALC	Fri, Dec 16, 2022	67.65	67.77	66.66	67.45
1467	NYSE	ALC	Thu, Dec 15, 2022	69.71	69.86	68.64	68.88
1466	NYSE	ALC	Wed, Dec 14, 2022	71.37	72.26	70.97	71.19
1465	NYSE	ALC	Tue, Dec 13, 2022	72.48	73.01	71.02	71.72
1464	NYSE	ALC	Mon, Dec 12, 2022	70.41	70.64	70.05	70.34
1463	NYSE	ALC	Fri, Dec 9, 2022	69.01	69.56	68.91	68.91
1462	NYSE	ALC	Thu, Dec 8, 2022	67.91	69.17	67.81	68.73
1461	NYSE	ALC	Wed, Dec 7, 2022	68.39	68.49	67.38	67.87
1460	NYSE	ALC	Tue, Dec 6, 2022	68.30	68.30	66.76	67.12
1459	NYSE	ALC	Mon, Dec 5, 2022	69.45	69.62	67.98	68.30
1458	NYSE	ALC	Fri, Dec 2, 2022	69.51	70.44	69.15	70.12
1457	NYSE	ALC	Thu, Dec 1, 2022	69.31	70.24	69.23	70.07
1456	NYSE	ALC	Wed, Nov 30, 2022	67.51	68.90	67.10	68.89
1455	NYSE	ALC	Tue, Nov 29, 2022	67.67	67.84	67.24	67.28
1454	NYSE	ALC	Mon, Nov 28, 2022	68.50	68.80	67.67	67.86
1453	NYSE	ALC	Fri, Nov 25, 2022	67.57	68.42	67.52	68.32
1452	NYSE	ALC	Wed, Nov 23, 2022	66.94	67.99	66.93	67.99
1451	NYSE	ALC	Tue, Nov 22, 2022	67.12	67.17	66.60	66.90
1450	NYSE	ALC	Mon, Nov 21, 2022	65.37	66.18	65.35	65.94
1449	NYSE	ALC	Fri, Nov 18, 2022	65.34	65.79	64.78	65.70
1448	NYSE	ALC	Thu, Nov 17, 2022	64.50	65.17	63.66	64.79
1447	NYSE	ALC	Wed, Nov 16, 2022	68.24	68.80	66.33	66.33
1446	NYSE	ALC	Tue, Nov 15, 2022	63.93	64.40	62.72	63.37
1445	NYSE	ALC	Mon, Nov 14, 2022	64.55	64.74	63.63	63.72
1444	NYSE	ALC	Fri, Nov 11, 2022	64.83	66.29	64.52	66.09
1443	NYSE	ALC	Thu, Nov 10, 2022	61.04	62.05	60.42	61.95
1442	NYSE	ALC	Wed, Nov 9, 2022	58.36	58.63	57.59	57.64
1441	NYSE	ALC	Tue, Nov 8, 2022	58.11	58.87	57.51	57.98
1440	NYSE	ALC	Mon, Nov 7, 2022	57.85	58.20	57.50	57.59
1439	NYSE	ALC	Fri, Nov 4, 2022	57.41	58.20	56.91	57.78
1438	NYSE	ALC	Thu, Nov 3, 2022	57.15	57.43	56.42	56.51
1437	NYSE	ALC	Wed, Nov 2, 2022	60.39	61.03	58.87	58.87
1436	NYSE	ALC	Tue, Nov 1, 2022	62.00	62.00	60.30	60.47
1435	NYSE	ALC	Mon, Oct 31, 2022	60.89	61.24	60.52	60.68
1434	NYSE	ALC	Fri, Oct 28, 2022	60.45	61.49	60.39	61.45
1433	NYSE	ALC	Thu, Oct 27, 2022	61.76	61.96	60.56	60.66
1432	NYSE	ALC	Wed, Oct 26, 2022	60.43	61.90	60.31	61.61
1431	NYSE	ALC	Tue, Oct 25, 2022	59.05	60.30	59.05	59.78
1430	NYSE	ALC	Mon, Oct 24, 2022	59.23	59.60	58.47	58.63
1429	NYSE	ALC	Fri, Oct 21, 2022	57.64	58.40	57.18	58.23
1428	NYSE	ALC	Thu, Oct 20, 2022	58.15	58.95	57.68	57.78
1427	NYSE	ALC	Wed, Oct 19, 2022	59.15	60.32	57.77	58.23
1426	NYSE	ALC	Tue, Oct 18, 2022	60.74	61.00	59.94	60.26
1425	NYSE	ALC	Mon, Oct 17, 2022	59.72	60.01	59.34	59.74
1424	NYSE	ALC	Fri, Oct 14, 2022	58.90	59.29	57.52	57.58
1423	NYSE	ALC	Thu, Oct 13, 2022	55.38	57.87	55.21	57.15
1422	NYSE	ALC	Wed, Oct 12, 2022	56.86	57.22	56.61	56.67
1421	NYSE	ALC	Tue, Oct 11, 2022	57.37	57.77	56.78	57.11
1420	NYSE	ALC	Mon, Oct 10, 2022	58.39	58.39	57.40	57.54
1419	NYSE	ALC	Fri, Oct 7, 2022	59.65	59.73	58.33	58.54
1418	NYSE	ALC	Thu, Oct 6, 2022	61.34	61.38	60.02	60.28
1417	NYSE	ALC	Wed, Oct 5, 2022	61.37	61.96	60.79	61.52
1416	NYSE	ALC	Tue, Oct 4, 2022	60.92	62.07	60.88	62.07
1415	NYSE	ALC	Mon, Oct 3, 2022	58.98	59.94	58.77	59.40
1414	NYSE	ALC	Fri, Sep 30, 2022	58.33	59.23	58.18	58.18
1413	NYSE	ALC	Thu, Sep 29, 2022	56.70	57.09	56.18	56.96
1412	NYSE	ALC	Wed, Sep 28, 2022	57.03	58.18	56.84	57.95
1411	NYSE	ALC	Tue, Sep 27, 2022	58.29	58.43	57.00	57.63
1410	NYSE	ALC	Mon, Sep 26, 2022	57.58	58.96	57.42	58.57
1409	NYSE	ALC	Fri, Sep 23, 2022	59.96	60.41	59.20	60.02
1408	NYSE	ALC	Thu, Sep 22, 2022	62.28	62.54	61.38	61.78
1407	NYSE	ALC	Wed, Sep 21, 2022	64.51	65.14	63.88	64.08
1406	NYSE	ALC	Tue, Sep 20, 2022	65.83	66.00	64.64	65.23
1405	NYSE	ALC	Mon, Sep 19, 2022	65.75	67.20	65.72	67.07
1404	NYSE	ALC	Fri, Sep 16, 2022	67.16	67.27	66.32	66.85
1403	NYSE	ALC	Thu, Sep 15, 2022	68.24	68.80	67.76	68.03
1402	NYSE	ALC	Wed, Sep 14, 2022	67.08	68.22	66.82	67.76
1401	NYSE	ALC	Tue, Sep 13, 2022	68.73	68.88	67.42	67.46
1400	NYSE	ALC	Mon, Sep 12, 2022	69.62	70.27	69.47	69.88
1399	NYSE	ALC	Fri, Sep 9, 2022	68.95	69.18	68.53	68.59
1398	NYSE	ALC	Thu, Sep 8, 2022	66.94	68.32	66.76	68.11
1397	NYSE	ALC	Wed, Sep 7, 2022	66.57	68.13	66.55	67.85
1396	NYSE	ALC	Tue, Sep 6, 2022	66.38	66.93	65.99	66.55
1395	NYSE	ALC	Fri, Sep 2, 2022	66.70	67.47	65.98	66.31
1394	NYSE	ALC	Thu, Sep 1, 2022	65.16	66.48	65.01	66.44
1393	NYSE	ALC	Wed, Aug 31, 2022	66.51	67.08	65.68	65.68
1392	NYSE	ALC	Tue, Aug 30, 2022	66.27	66.54	65.53	65.64
1391	NYSE	ALC	Mon, Aug 29, 2022	66.53	66.53	65.66	65.91
1390	NYSE	ALC	Fri, Aug 26, 2022	69.73	69.76	66.51	66.74
1389	NYSE	ALC	Thu, Aug 25, 2022	69.65	69.79	69.24	69.74
1388	NYSE	ALC	Wed, Aug 24, 2022	69.32	70.04	68.98	69.33
1387	NYSE	ALC	Tue, Aug 23, 2022	68.92	69.17	67.73	67.75
1386	NYSE	ALC	Mon, Aug 22, 2022	68.72	69.02	67.74	67.94
1385	NYSE	ALC	Fri, Aug 19, 2022	68.91	69.25	68.58	68.87
1384	NYSE	ALC	Thu, Aug 18, 2022	68.91	69.14	68.34	68.93
1383	NYSE	ALC	Wed, Aug 17, 2022	69.29	69.30	68.33	68.67
1382	NYSE	ALC	Tue, Aug 16, 2022	69.05	70.49	68.91	69.85
1381	NYSE	ALC	Mon, Aug 15, 2022	69.39	69.69	69.04	69.60
1380	NYSE	ALC	Fri, Aug 12, 2022	69.46	70.18	69.03	70.07
1379	NYSE	ALC	Thu, Aug 11, 2022	71.69	72.23	69.39	69.56
1378	NYSE	ALC	Wed, Aug 10, 2022	74.44	74.98	71.43	71.94
1377	NYSE	ALC	Tue, Aug 9, 2022	75.94	76.06	75.35	75.47
1376	NYSE	ALC	Mon, Aug 8, 2022	77.04	77.44	75.59	76.04
1375	NYSE	ALC	Fri, Aug 5, 2022	76.64	77.46	76.31	77.12
1374	NYSE	ALC	Thu, Aug 4, 2022	77.67	78.22	77.45	77.86
1373	NYSE	ALC	Wed, Aug 3, 2022	77.28	78.05	77.08	77.64
1372	NYSE	ALC	Tue, Aug 2, 2022	76.93	78.05	76.93	77.40
1371	NYSE	ALC	Mon, Aug 1, 2022	77.36	78.54	77.32	78.07
1370	NYSE	ALC	Fri, Jul 29, 2022	77.60	78.56	77.31	78.09
1369	NYSE	ALC	Thu, Jul 28, 2022	76.96	77.67	76.01	77.29
1368	NYSE	ALC	Wed, Jul 27, 2022	74.94	75.98	74.59	75.72
1367	NYSE	ALC	Tue, Jul 26, 2022	74.11	74.75	73.95	74.56
1366	NYSE	ALC	Mon, Jul 25, 2022	74.11	74.27	73.56	74.05
1365	NYSE	ALC	Fri, Jul 22, 2022	74.69	75.29	74.05	74.31
1364	NYSE	ALC	Thu, Jul 21, 2022	73.24	74.60	73.19	74.60
1363	NYSE	ALC	Wed, Jul 20, 2022	72.19	72.58	71.76	72.33
1362	NYSE	ALC	Tue, Jul 19, 2022	71.50	72.63	71.43	72.46
1361	NYSE	ALC	Mon, Jul 18, 2022	71.27	71.63	69.92	70.04
1360	NYSE	ALC	Fri, Jul 15, 2022	70.65	71.73	70.53	71.25
1359	NYSE	ALC	Thu, Jul 14, 2022	69.87	70.20	68.97	70.10
1358	NYSE	ALC	Wed, Jul 13, 2022	69.82	70.83	69.61	70.41
1357	NYSE	ALC	Tue, Jul 12, 2022	70.41	70.71	69.62	69.91
1356	NYSE	ALC	Mon, Jul 11, 2022	71.28	71.32	70.38	70.62
1355	NYSE	ALC	Fri, Jul 8, 2022	71.07	72.13	70.85	71.20
1354	NYSE	ALC	Thu, Jul 7, 2022	71.11	71.93	70.98	71.89
1353	NYSE	ALC	Wed, Jul 6, 2022	70.80	71.51	70.45	71.27
1352	NYSE	ALC	Tue, Jul 5, 2022	70.31	71.15	69.89	71.11
1351	NYSE	ALC	Fri, Jul 1, 2022	69.49	71.61	69.49	71.58
1350	NYSE	ALC	Thu, Jun 30, 2022	69.30	70.52	68.68	69.89
1349	NYSE	ALC	Wed, Jun 29, 2022	68.65	69.68	68.38	69.22
1348	NYSE	ALC	Tue, Jun 28, 2022	69.55	70.05	68.45	68.65
1347	NYSE	ALC	Mon, Jun 27, 2022	69.13	69.98	68.59	69.42
1346	NYSE	ALC	Fri, Jun 24, 2022	68.64	69.60	68.43	69.59
1345	NYSE	ALC	Thu, Jun 23, 2022	66.59	67.78	66.53	67.30
1344	NYSE	ALC	Wed, Jun 22, 2022	65.41	67.06	65.32	66.40
1343	NYSE	ALC	Tue, Jun 21, 2022	66.61	66.79	66.06	66.11
1342	NYSE	ALC	Fri, Jun 17, 2022	65.28	66.18	64.92	65.36
1341	NYSE	ALC	Thu, Jun 16, 2022	65.00	65.52	64.42	65.07
1340	NYSE	ALC	Wed, Jun 15, 2022	66.28	67.08	65.21	66.49
1339	NYSE	ALC	Tue, Jun 14, 2022	66.85	67.01	65.29	65.99
1338	NYSE	ALC	Mon, Jun 13, 2022	67.10	67.89	66.91	67.32
1337	NYSE	ALC	Fri, Jun 10, 2022	70.54	70.93	69.75	70.06
1336	NYSE	ALC	Thu, Jun 9, 2022	74.08	74.63	72.40	72.42
1335	NYSE	ALC	Wed, Jun 8, 2022	74.72	75.70	74.61	75.06
1334	NYSE	ALC	Tue, Jun 7, 2022	74.29	75.84	74.19	75.81
1333	NYSE	ALC	Mon, Jun 6, 2022	76.50	76.82	75.23	75.49
1332	NYSE	ALC	Fri, Jun 3, 2022	75.61	75.89	74.95	75.64
1331	NYSE	ALC	Thu, Jun 2, 2022	75.88	76.71	74.85	76.70
1330	NYSE	ALC	Wed, Jun 1, 2022	75.11	75.48	73.33	74.24
1329	NYSE	ALC	Tue, May 31, 2022	75.33	75.68	74.36	74.73
1328	NYSE	ALC	Fri, May 27, 2022	74.33	75.43	74.33	75.11
1327	NYSE	ALC	Thu, May 26, 2022	72.87	74.10	72.57	73.62
1326	NYSE	ALC	Wed, May 25, 2022	72.34	72.93	71.77	72.42
1325	NYSE	ALC	Tue, May 24, 2022	73.15	73.85	73.00	73.28
1324	NYSE	ALC	Mon, May 23, 2022	72.73	73.79	72.30	73.43
1323	NYSE	ALC	Fri, May 20, 2022	72.35	72.72	71.18	72.68
1322	NYSE	ALC	Thu, May 19, 2022	70.97	72.95	70.96	72.23
1321	NYSE	ALC	Wed, May 18, 2022	71.09	71.96	70.51	70.62
1320	NYSE	ALC	Tue, May 17, 2022	71.50	72.87	71.40	72.13
1319	NYSE	ALC	Mon, May 16, 2022	70.99	71.47	70.30	70.97
1318	NYSE	ALC	Fri, May 13, 2022	70.11	71.43	69.65	70.65
1317	NYSE	ALC	Thu, May 12, 2022	68.65	69.45	68.09	68.87
1316	NYSE	ALC	Wed, May 11, 2022	68.79	71.49	68.67	69.83
1315	NYSE	ALC	Tue, May 10, 2022	64.69	66.09	64.11	65.29
1314	NYSE	ALC	Mon, May 9, 2022	66.48	66.87	63.92	64.25
1313	NYSE	ALC	Fri, May 6, 2022	69.65	69.65	68.43	68.88
1312	NYSE	ALC	Thu, May 5, 2022	71.61	72.06	69.87	70.62
1311	NYSE	ALC	Wed, May 4, 2022	70.90	72.49	70.26	72.40
1310	NYSE	ALC	Tue, May 3, 2022	71.24	71.61	70.74	70.96
1309	NYSE	ALC	Mon, May 2, 2022	71.45	71.68	69.72	70.85
1308	NYSE	ALC	Fri, Apr 29, 2022	72.05	72.91	71.09	71.21
1307	NYSE	ALC	Thu, Apr 28, 2022	73.54	73.66	72.20	72.89
1306	NYSE	ALC	Wed, Apr 27, 2022	74.15	74.67	73.62	73.83
1305	NYSE	ALC	Tue, Apr 26, 2022	76.45	76.47	74.21	74.26
1304	NYSE	ALC	Mon, Apr 25, 2022	76.86	77.66	76.46	77.42
1303	NYSE	ALC	Fri, Apr 22, 2022	79.80	79.80	77.51	77.51
1302	NYSE	ALC	Thu, Apr 21, 2022	81.17	81.60	79.34	79.41
1301	NYSE	ALC	Wed, Apr 20, 2022	79.43	81.41	79.14	81.11
1300	NYSE	ALC	Tue, Apr 19, 2022	77.27	79.22	77.14	78.81
1299	NYSE	ALC	Mon, Apr 18, 2022	76.16	76.83	75.79	76.33
1298	NYSE	ALC	Thu, Apr 14, 2022	78.40	78.55	76.89	76.90
1297	NYSE	ALC	Wed, Apr 13, 2022	78.12	78.71	77.28	78.40
1296	NYSE	ALC	Tue, Apr 12, 2022	80.58	80.88	78.19	78.41
1295	NYSE	ALC	Mon, Apr 11, 2022	80.84	81.51	80.14	80.23
1294	NYSE	ALC	Fri, Apr 8, 2022	80.53	81.53	80.26	80.67
1293	NYSE	ALC	Thu, Apr 7, 2022	80.71	81.66	80.46	81.25
1292	NYSE	ALC	Wed, Apr 6, 2022	79.08	79.73	78.55	79.72
1291	NYSE	ALC	Tue, Apr 5, 2022	79.86	80.07	79.12	79.30
1290	NYSE	ALC	Mon, Apr 4, 2022	80.03	80.18	79.34	79.75
1289	NYSE	ALC	Fri, Apr 1, 2022	78.69	79.80	78.59	79.74
1288	NYSE	ALC	Thu, Mar 31, 2022	80.29	80.58	79.31	79.33
1287	NYSE	ALC	Wed, Mar 30, 2022	81.70	81.98	80.41	80.76
1286	NYSE	ALC	Tue, Mar 29, 2022	81.33	81.72	80.24	81.55
1285	NYSE	ALC	Mon, Mar 28, 2022	76.93	77.62	76.68	77.62
1284	NYSE	ALC	Fri, Mar 25, 2022	76.60	76.77	75.57	76.27
1283	NYSE	ALC	Thu, Mar 24, 2022	76.11	76.16	75.60	76.14
1282	NYSE	ALC	Wed, Mar 23, 2022	76.85	76.85	75.57	75.59
1281	NYSE	ALC	Tue, Mar 22, 2022	76.84	77.58	76.78	77.12
1280	NYSE	ALC	Mon, Mar 21, 2022	77.36	77.50	76.34	76.65
1279	NYSE	ALC	Fri, Mar 18, 2022	75.76	78.46	75.74	78.33
1278	NYSE	ALC	Thu, Mar 17, 2022	75.41	76.79	75.24	76.42
1277	NYSE	ALC	Wed, Mar 16, 2022	74.04	75.13	73.47	74.88
1276	NYSE	ALC	Tue, Mar 15, 2022	72.05	72.73	71.54	72.60
1275	NYSE	ALC	Mon, Mar 14, 2022	73.60	73.76	71.50	71.84
1274	NYSE	ALC	Fri, Mar 11, 2022	74.50	75.00	72.98	73.01
1273	NYSE	ALC	Thu, Mar 10, 2022	73.79	74.32	73.15	74.08
1272	NYSE	ALC	Wed, Mar 9, 2022	73.87	75.05	73.53	74.38
1271	NYSE	ALC	Tue, Mar 8, 2022	72.69	73.22	70.94	71.65
1270	NYSE	ALC	Mon, Mar 7, 2022	74.60	74.95	72.28	72.78
1269	NYSE	ALC	Fri, Mar 4, 2022	74.74	75.61	74.21	75.50
1268	NYSE	ALC	Thu, Mar 3, 2022	77.47	77.75	76.59	77.29
1267	NYSE	ALC	Wed, Mar 2, 2022	76.04	77.25	75.78	76.75
1266	NYSE	ALC	Tue, Mar 1, 2022	77.10	77.38	75.39	76.11
1265	NYSE	ALC	Mon, Feb 28, 2022	77.00	77.68	75.94	76.99
1264	NYSE	ALC	Fri, Feb 25, 2022	75.96	77.46	75.65	77.44
1263	NYSE	ALC	Thu, Feb 24, 2022	72.77	76.02	72.71	75.82
1262	NYSE	ALC	Wed, Feb 23, 2022	76.85	77.12	75.21	75.42
1261	NYSE	ALC	Tue, Feb 22, 2022	75.77	76.98	75.77	76.41
1260	NYSE	ALC	Fri, Feb 18, 2022	76.64	77.27	75.97	76.21
1259	NYSE	ALC	Thu, Feb 17, 2022	79.11	79.19	77.29	77.45
1258	NYSE	ALC	Wed, Feb 16, 2022	79.53	80.66	78.48	80.53
1257	NYSE	ALC	Tue, Feb 15, 2022	78.30	78.87	77.83	78.83
1256	NYSE	ALC	Mon, Feb 14, 2022	76.41	76.92	75.73	76.66
1255	NYSE	ALC	Fri, Feb 11, 2022	77.01	77.56	75.74	76.50
1254	NYSE	ALC	Thu, Feb 10, 2022	77.11	78.91	77.11	77.73
1253	NYSE	ALC	Wed, Feb 9, 2022	78.49	79.38	78.26	78.78
1252	NYSE	ALC	Tue, Feb 8, 2022	75.54	77.57	75.50	77.55
1251	NYSE	ALC	Mon, Feb 7, 2022	76.65	77.48	76.53	76.84
1250	NYSE	ALC	Fri, Feb 4, 2022	77.08	77.63	76.32	77.23
1249	NYSE	ALC	Thu, Feb 3, 2022	77.47	77.97	76.56	76.97
1248	NYSE	ALC	Wed, Feb 2, 2022	78.91	79.60	78.56	79.02
1247	NYSE	ALC	Tue, Feb 1, 2022	77.84	78.25	77.16	78.18
1246	NYSE	ALC	Mon, Jan 31, 2022	75.21	76.95	75.21	76.78
1245	NYSE	ALC	Fri, Jan 28, 2022	73.93	75.23	73.06	75.18
1244	NYSE	ALC	Thu, Jan 27, 2022	75.12	75.37	73.45	73.82
1243	NYSE	ALC	Wed, Jan 26, 2022	75.29	76.22	74.02	74.69
1242	NYSE	ALC	Tue, Jan 25, 2022	74.22	75.11	73.66	74.23
1241	NYSE	ALC	Mon, Jan 24, 2022	75.05	76.09	73.45	76.01
1240	NYSE	ALC	Fri, Jan 21, 2022	78.10	78.24	76.67	77.17
1239	NYSE	ALC	Thu, Jan 20, 2022	78.88	79.78	77.87	78.09
1238	NYSE	ALC	Wed, Jan 19, 2022	78.75	79.46	78.13	78.25
1237	NYSE	ALC	Tue, Jan 18, 2022	78.64	78.75	77.62	77.91
1236	NYSE	ALC	Fri, Jan 14, 2022	77.95	78.78	77.80	78.59
1235	NYSE	ALC	Thu, Jan 13, 2022	78.58	78.66	77.83	78.12
1234	NYSE	ALC	Wed, Jan 12, 2022	78.45	79.07	77.92	78.59
1233	NYSE	ALC	Tue, Jan 11, 2022	77.80	79.78	77.29	79.59
1232	NYSE	ALC	Mon, Jan 10, 2022	77.48	79.06	76.80	78.53
1231	NYSE	ALC	Fri, Jan 7, 2022	80.88	81.37	80.43	80.56
1230	NYSE	ALC	Thu, Jan 6, 2022	82.98	83.12	81.73	82.46
1229	NYSE	ALC	Wed, Jan 5, 2022	84.92	85.46	83.24	83.34
1228	NYSE	ALC	Tue, Jan 4, 2022	87.09	87.34	85.82	86.22
1227	NYSE	ALC	Mon, Jan 3, 2022	86.79	87.29	85.91	87.13
1226	NYSE	ALC	Fri, Dec 31, 2021	87.92	87.97	87.12	87.12
1225	NYSE	ALC	Thu, Dec 30, 2021	88.40	88.56	87.90	88.08
1224	NYSE	ALC	Wed, Dec 29, 2021	88.77	88.78	88.06	88.50
1223	NYSE	ALC	Tue, Dec 28, 2021	88.36	88.49	87.63	87.63
1222	NYSE	ALC	Mon, Dec 27, 2021	88.14	88.23	87.01	87.79
1221	NYSE	ALC	Thu, Dec 23, 2021	86.24	86.87	86.14	86.62
1220	NYSE	ALC	Wed, Dec 22, 2021	84.16	86.35	84.16	86.23
1219	NYSE	ALC	Tue, Dec 21, 2021	84.00	84.43	83.11	84.31
1218	NYSE	ALC	Mon, Dec 20, 2021	84.08	84.42	83.03	83.59
1217	NYSE	ALC	Fri, Dec 17, 2021	84.75	85.58	83.87	84.54
1216	NYSE	ALC	Thu, Dec 16, 2021	85.80	85.93	84.12	84.18
1215	NYSE	ALC	Wed, Dec 15, 2021	83.54	84.87	82.92	84.82
1214	NYSE	ALC	Tue, Dec 14, 2021	83.07	83.42	82.27	82.33
1213	NYSE	ALC	Mon, Dec 13, 2021	83.85	84.34	83.43	83.57
1212	NYSE	ALC	Fri, Dec 10, 2021	84.11	84.57	83.46	84.16
1211	NYSE	ALC	Thu, Dec 9, 2021	85.40	85.56	84.94	85.05
1210	NYSE	ALC	Wed, Dec 8, 2021	84.50	85.25	83.66	85.24
1209	NYSE	ALC	Tue, Dec 7, 2021	82.20	83.42	82.06	83.36
1208	NYSE	ALC	Mon, Dec 6, 2021	80.84	80.99	80.06	80.25
1207	NYSE	ALC	Fri, Dec 3, 2021	80.43	80.76	78.67	79.24
1206	NYSE	ALC	Thu, Dec 2, 2021	78.50	79.80	78.38	79.67
1205	NYSE	ALC	Wed, Dec 1, 2021	79.20	79.96	78.31	78.36
1204	NYSE	ALC	Tue, Nov 30, 2021	80.00	80.24	78.28	78.40
1203	NYSE	ALC	Mon, Nov 29, 2021	78.61	79.34	78.36	78.49
1202	NYSE	ALC	Fri, Nov 26, 2021	79.65	79.96	77.78	77.91
1201	NYSE	ALC	Wed, Nov 24, 2021	78.74	80.09	78.67	79.84
1200	NYSE	ALC	Tue, Nov 23, 2021	80.78	81.00	79.37	79.70
1199	NYSE	ALC	Mon, Nov 22, 2021	82.27	82.39	80.49	80.50
1198	NYSE	ALC	Fri, Nov 19, 2021	83.88	84.00	82.36	82.42
1197	NYSE	ALC	Thu, Nov 18, 2021	83.97	84.02	82.98	83.17
1196	NYSE	ALC	Wed, Nov 17, 2021	83.29	83.77	83.17	83.53
1195	NYSE	ALC	Tue, Nov 16, 2021	82.28	83.46	82.18	82.94
1194	NYSE	ALC	Mon, Nov 15, 2021	83.00	83.00	81.36	81.64
1193	NYSE	ALC	Fri, Nov 12, 2021	81.05	81.60	80.63	81.17
1192	NYSE	ALC	Thu, Nov 11, 2021	82.48	82.66	80.84	81.46
1191	NYSE	ALC	Wed, Nov 10, 2021	82.96	84.88	82.34	82.64
1190	NYSE	ALC	Tue, Nov 9, 2021	85.64	87.49	85.37	87.26
1189	NYSE	ALC	Mon, Nov 8, 2021	85.90	86.78	85.88	86.27
1188	NYSE	ALC	Fri, Nov 5, 2021	85.39	85.83	85.11	85.61
1187	NYSE	ALC	Thu, Nov 4, 2021	85.81	86.26	85.25	85.83
1186	NYSE	ALC	Wed, Nov 3, 2021	86.22	86.43	85.48	86.30
1185	NYSE	ALC	Tue, Nov 2, 2021	84.55	85.39	84.55	84.84
1184	NYSE	ALC	Mon, Nov 1, 2021	84.91	84.96	84.19	84.40
1183	NYSE	ALC	Fri, Oct 29, 2021	82.63	83.39	82.42	83.36
1182	NYSE	ALC	Thu, Oct 28, 2021	82.52	83.00	82.33	82.79
1181	NYSE	ALC	Wed, Oct 27, 2021	82.84	83.00	81.63	81.71
1180	NYSE	ALC	Tue, Oct 26, 2021	83.48	83.48	82.45	83.10
1179	NYSE	ALC	Mon, Oct 25, 2021	82.54	82.54	81.74	82.21
1178	NYSE	ALC	Fri, Oct 22, 2021	81.52	82.01	81.43	81.91
1177	NYSE	ALC	Thu, Oct 21, 2021	81.29	81.77	81.11	81.54
1176	NYSE	ALC	Wed, Oct 20, 2021	81.11	81.75	80.89	81.40
1175	NYSE	ALC	Tue, Oct 19, 2021	79.85	81.56	79.67	81.16
1174	NYSE	ALC	Mon, Oct 18, 2021	78.10	78.41	77.67	78.28
1173	NYSE	ALC	Fri, Oct 15, 2021	78.38	78.67	77.83	78.02
1172	NYSE	ALC	Thu, Oct 14, 2021	78.13	78.97	78.07	78.97
1171	NYSE	ALC	Wed, Oct 13, 2021	78.31	78.83	78.17	78.57
1170	NYSE	ALC	Tue, Oct 12, 2021	78.32	78.43	77.59	77.92
1169	NYSE	ALC	Mon, Oct 11, 2021	78.32	79.42	78.20	78.59
1168	NYSE	ALC	Fri, Oct 8, 2021	78.57	78.80	78.22	78.50
1167	NYSE	ALC	Thu, Oct 7, 2021	78.05	79.11	77.95	78.43
1166	NYSE	ALC	Wed, Oct 6, 2021	77.23	78.44	77.06	78.36
1165	NYSE	ALC	Tue, Oct 5, 2021	77.77	78.93	77.73	78.26
1164	NYSE	ALC	Mon, Oct 4, 2021	79.29	79.44	77.53	78.26
1163	NYSE	ALC	Fri, Oct 1, 2021	80.23	80.46	79.27	80.29
1162	NYSE	ALC	Thu, Sep 30, 2021	81.14	81.64	80.47	80.47
1161	NYSE	ALC	Wed, Sep 29, 2021	81.67	81.86	81.08	81.43
1160	NYSE	ALC	Tue, Sep 28, 2021	81.67	81.89	81.11	81.62
1159	NYSE	ALC	Mon, Sep 27, 2021	83.61	83.82	82.81	83.35
1158	NYSE	ALC	Fri, Sep 24, 2021	84.78	85.28	84.60	85.11
1157	NYSE	ALC	Thu, Sep 23, 2021	85.50	86.09	85.44	85.81
1156	NYSE	ALC	Wed, Sep 22, 2021	84.79	85.32	84.55	84.90
1155	NYSE	ALC	Tue, Sep 21, 2021	85.06	85.62	84.56	84.84
1154	NYSE	ALC	Mon, Sep 20, 2021	82.68	84.27	82.64	84.21
1153	NYSE	ALC	Fri, Sep 17, 2021	84.68	84.80	83.81	84.34
1152	NYSE	ALC	Thu, Sep 16, 2021	86.32	86.71	86.11	86.37
1151	NYSE	ALC	Wed, Sep 15, 2021	87.01	87.49	86.57	87.25
1150	NYSE	ALC	Tue, Sep 14, 2021	85.52	86.65	85.27	86.44
1149	NYSE	ALC	Mon, Sep 13, 2021	84.74	84.80	83.58	83.95
1148	NYSE	ALC	Fri, Sep 10, 2021	84.02	84.35	83.78	83.80
1147	NYSE	ALC	Thu, Sep 9, 2021	84.36	84.79	83.55	83.57
1146	NYSE	ALC	Wed, Sep 8, 2021	83.40	84.16	83.34	83.95
1145	NYSE	ALC	Tue, Sep 7, 2021	85.41	85.53	84.71	84.94
1144	NYSE	ALC	Fri, Sep 3, 2021	84.17	84.71	84.05	84.56
1143	NYSE	ALC	Thu, Sep 2, 2021	83.74	84.49	83.51	84.49
1142	NYSE	ALC	Wed, Sep 1, 2021	83.00	83.60	82.83	83.17
1141	NYSE	ALC	Tue, Aug 31, 2021	82.89	82.95	82.03	82.47
1140	NYSE	ALC	Mon, Aug 30, 2021	82.17	82.56	81.96	81.99
1139	NYSE	ALC	Fri, Aug 27, 2021	81.63	82.22	81.49	82.04
1138	NYSE	ALC	Thu, Aug 26, 2021	81.23	81.49	80.79	81.23
1137	NYSE	ALC	Wed, Aug 25, 2021	81.00	81.06	80.30	80.82
1136	NYSE	ALC	Tue, Aug 24, 2021	81.65	81.83	81.09	81.21
1135	NYSE	ALC	Mon, Aug 23, 2021	81.29	81.53	80.61	80.69
1134	NYSE	ALC	Fri, Aug 20, 2021	80.50	81.20	80.34	80.71
1133	NYSE	ALC	Thu, Aug 19, 2021	80.04	80.98	79.26	80.74
1132	NYSE	ALC	Wed, Aug 18, 2021	80.29	80.63	78.70	80.06
1131	NYSE	ALC	Tue, Aug 17, 2021	70.45	71.50	70.08	71.36
1130	NYSE	ALC	Mon, Aug 16, 2021	70.51	71.00	70.18	70.85
1129	NYSE	ALC	Fri, Aug 13, 2021	70.78	70.96	70.02	70.11
1128	NYSE	ALC	Thu, Aug 12, 2021	70.15	70.86	70.06	70.66
1127	NYSE	ALC	Wed, Aug 11, 2021	71.39	71.72	70.55	70.87
1126	NYSE	ALC	Tue, Aug 10, 2021	72.37	72.40	71.30	71.71
1125	NYSE	ALC	Mon, Aug 9, 2021	72.83	72.84	72.20	72.23
1124	NYSE	ALC	Fri, Aug 6, 2021	72.23	72.73	71.76	72.64
1123	NYSE	ALC	Thu, Aug 5, 2021	73.63	73.75	72.86	73.45
1122	NYSE	ALC	Wed, Aug 4, 2021	74.88	74.91	74.10	74.17
1121	NYSE	ALC	Tue, Aug 3, 2021	73.94	74.52	73.45	74.40
1120	NYSE	ALC	Mon, Aug 2, 2021	73.89	74.16	73.20	73.78
1119	NYSE	ALC	Fri, Jul 30, 2021	72.94	73.31	72.72	72.80
1118	NYSE	ALC	Thu, Jul 29, 2021	72.43	73.15	72.28	73.02
1117	NYSE	ALC	Wed, Jul 28, 2021	70.70	72.25	70.70	72.04
1116	NYSE	ALC	Tue, Jul 27, 2021	70.00	70.59	69.80	70.46
1115	NYSE	ALC	Mon, Jul 26, 2021	70.43	70.49	69.79	70.27
1114	NYSE	ALC	Fri, Jul 23, 2021	71.40	71.41	70.93	71.21
1113	NYSE	ALC	Thu, Jul 22, 2021	70.15	70.60	69.77	70.41
1112	NYSE	ALC	Wed, Jul 21, 2021	69.03	69.82	68.73	69.61
1111	NYSE	ALC	Tue, Jul 20, 2021	68.69	69.21	68.63	69.14
1110	NYSE	ALC	Mon, Jul 19, 2021	68.30	68.81	67.76	68.18
1109	NYSE	ALC	Fri, Jul 16, 2021	68.85	69.45	68.74	69.16
1108	NYSE	ALC	Thu, Jul 15, 2021	68.75	68.93	68.37	68.72
1107	NYSE	ALC	Wed, Jul 14, 2021	70.06	70.10	69.49	69.99
1106	NYSE	ALC	Tue, Jul 13, 2021	70.14	70.39	69.92	70.02
1105	NYSE	ALC	Mon, Jul 12, 2021	70.91	71.05	70.46	70.64
1104	NYSE	ALC	Fri, Jul 9, 2021	70.31	70.64	70.10	70.39
1103	NYSE	ALC	Thu, Jul 8, 2021	70.81	70.85	69.76	69.97
1102	NYSE	ALC	Wed, Jul 7, 2021	71.40	71.47	70.78	71.21
1101	NYSE	ALC	Tue, Jul 6, 2021	70.95	71.06	70.46	70.76
1100	NYSE	ALC	Fri, Jul 2, 2021	70.05	70.65	69.99	70.56
1099	NYSE	ALC	Thu, Jul 1, 2021	69.66	70.74	69.59	70.37
1098	NYSE	ALC	Wed, Jun 30, 2021	70.44	70.54	69.80	70.26
1097	NYSE	ALC	Tue, Jun 29, 2021	70.52	70.91	70.42	70.60
1096	NYSE	ALC	Mon, Jun 28, 2021	70.68	70.78	70.09	70.16
1095	NYSE	ALC	Fri, Jun 25, 2021	70.43	70.74	70.14	70.58
1094	NYSE	ALC	Thu, Jun 24, 2021	70.86	71.03	70.19	70.48
1093	NYSE	ALC	Wed, Jun 23, 2021	70.40	70.53	70.00	70.03
1092	NYSE	ALC	Tue, Jun 22, 2021	70.54	70.88	70.31	70.82
1091	NYSE	ALC	Mon, Jun 21, 2021	70.36	70.94	69.83	70.79
1090	NYSE	ALC	Fri, Jun 18, 2021	70.36	70.60	70.06	70.24
1089	NYSE	ALC	Thu, Jun 17, 2021	70.16	71.09	70.16	70.92
1088	NYSE	ALC	Wed, Jun 16, 2021	71.58	71.77	70.81	71.01
1087	NYSE	ALC	Tue, Jun 15, 2021	71.46	71.51	70.61	71.13
1086	NYSE	ALC	Mon, Jun 14, 2021	71.41	71.49	70.71	70.83
1085	NYSE	ALC	Fri, Jun 11, 2021	70.59	70.67	70.20	70.45
1084	NYSE	ALC	Thu, Jun 10, 2021	69.49	70.38	69.44	70.15
1083	NYSE	ALC	Wed, Jun 9, 2021	69.77	69.98	69.11	69.26
1082	NYSE	ALC	Tue, Jun 8, 2021	69.88	69.98	69.38	69.80
1081	NYSE	ALC	Mon, Jun 7, 2021	69.90	70.34	69.50	69.88
1080	NYSE	ALC	Fri, Jun 4, 2021	70.49	70.51	69.77	70.21
1079	NYSE	ALC	Thu, Jun 3, 2021	69.07	69.29	68.49	69.14
1078	NYSE	ALC	Wed, Jun 2, 2021	69.93	70.24	69.31	69.51
1077	NYSE	ALC	Tue, Jun 1, 2021	71.23	71.32	70.29	70.31
1076	NYSE	ALC	Fri, May 28, 2021	69.58	70.00	69.53	69.68
1075	NYSE	ALC	Thu, May 27, 2021	69.41	69.53	68.52	68.74
1074	NYSE	ALC	Wed, May 26, 2021	69.93	70.25	69.58	69.90
1073	NYSE	ALC	Tue, May 25, 2021	68.89	69.20	68.59	68.91
1072	NYSE	ALC	Mon, May 24, 2021	68.86	69.14	68.53	68.82
1071	NYSE	ALC	Fri, May 21, 2021	69.21	69.59	68.57	68.71
1070	NYSE	ALC	Thu, May 20, 2021	68.51	69.09	68.48	68.58
1069	NYSE	ALC	Wed, May 19, 2021	67.71	68.06	67.35	67.65
1068	NYSE	ALC	Tue, May 18, 2021	69.09	69.21	68.05	68.17
1067	NYSE	ALC	Mon, May 17, 2021	68.56	69.49	68.44	68.95
1066	NYSE	ALC	Fri, May 14, 2021	68.14	68.74	67.90	68.35
1065	NYSE	ALC	Thu, May 13, 2021	66.83	67.02	65.60	66.29
1064	NYSE	ALC	Wed, May 12, 2021	67.57	67.90	66.17	66.27
1063	NYSE	ALC	Tue, May 11, 2021	67.88	68.99	67.74	68.49
1062	NYSE	ALC	Mon, May 10, 2021	68.85	69.39	68.37	68.39
1061	NYSE	ALC	Fri, May 7, 2021	69.51	71.44	69.48	70.16
1060	NYSE	ALC	Thu, May 6, 2021	69.23	69.56	68.56	69.50
1059	NYSE	ALC	Wed, May 5, 2021	69.68	70.53	68.74	70.04
1058	NYSE	ALC	Tue, May 4, 2021	75.22	75.34	73.77	74.53
1057	NYSE	ALC	Mon, May 3, 2021	75.78	76.32	75.59	75.87
1056	NYSE	ALC	Fri, Apr 30, 2021	75.20	75.90	75.06	75.43
1055	NYSE	ALC	Thu, Apr 29, 2021	76.53	76.53	75.50	75.58
1054	NYSE	ALC	Wed, Apr 28, 2021	75.78	76.41	75.54	76.21
1053	NYSE	ALC	Tue, Apr 27, 2021	75.89	76.13	75.55	75.92
1052	NYSE	ALC	Mon, Apr 26, 2021	75.98	76.42	75.58	76.13
1051	NYSE	ALC	Fri, Apr 23, 2021	75.22	76.00	75.17	75.80
1050	NYSE	ALC	Thu, Apr 22, 2021	75.38	75.72	74.88	75.34
1049	NYSE	ALC	Wed, Apr 21, 2021	74.38	75.50	74.34	75.18
1048	NYSE	ALC	Tue, Apr 20, 2021	73.53	74.40	73.45	74.34
1047	NYSE	ALC	Mon, Apr 19, 2021	74.19	74.21	73.45	73.78
1046	NYSE	ALC	Fri, Apr 16, 2021	74.00	74.30	73.65	74.18
1045	NYSE	ALC	Thu, Apr 15, 2021	73.67	74.30	73.52	74.13
1044	NYSE	ALC	Wed, Apr 14, 2021	73.39	73.43	72.95	73.29
1043	NYSE	ALC	Tue, Apr 13, 2021	73.48	73.54	72.69	73.03
1042	NYSE	ALC	Mon, Apr 12, 2021	74.07	74.29	73.57	73.70
1041	NYSE	ALC	Fri, Apr 9, 2021	72.55	73.74	72.54	73.74
1040	NYSE	ALC	Thu, Apr 8, 2021	71.79	73.15	71.79	73.01
1039	NYSE	ALC	Wed, Apr 7, 2021	71.41	71.75	71.07	71.29
1038	NYSE	ALC	Tue, Apr 6, 2021	71.03	71.96	70.99	71.56
1037	NYSE	ALC	Mon, Apr 5, 2021	71.41	72.39	71.27	72.09
1036	NYSE	ALC	Thu, Apr 1, 2021	70.65	71.39	70.45	71.16
1035	NYSE	ALC	Wed, Mar 31, 2021	70.68	70.78	70.12	70.18
1034	NYSE	ALC	Tue, Mar 30, 2021	70.39	70.86	70.22	70.74
1033	NYSE	ALC	Mon, Mar 29, 2021	69.11	70.44	69.11	70.03
1032	NYSE	ALC	Fri, Mar 26, 2021	69.77	69.80	68.70	69.74
1031	NYSE	ALC	Thu, Mar 25, 2021	69.73	69.81	68.89	69.37
1030	NYSE	ALC	Wed, Mar 24, 2021	70.66	70.69	69.37	69.57
1029	NYSE	ALC	Tue, Mar 23, 2021	69.44	69.54	68.77	69.00
1028	NYSE	ALC	Mon, Mar 22, 2021	68.46	69.10	68.30	68.74
1027	NYSE	ALC	Fri, Mar 19, 2021	68.13	68.62	67.97	68.15
1026	NYSE	ALC	Thu, Mar 18, 2021	68.28	68.88	68.08	68.08
1025	NYSE	ALC	Wed, Mar 17, 2021	68.48	69.19	68.43	68.81
1024	NYSE	ALC	Tue, Mar 16, 2021	69.12	69.66	68.51	69.60
1023	NYSE	ALC	Mon, Mar 15, 2021	68.52	68.98	68.35	68.90
1022	NYSE	ALC	Fri, Mar 12, 2021	68.74	68.77	68.23	68.57
1021	NYSE	ALC	Thu, Mar 11, 2021	69.80	69.86	68.78	69.06
1020	NYSE	ALC	Wed, Mar 10, 2021	69.38	69.38	68.60	69.03
1019	NYSE	ALC	Tue, Mar 9, 2021	68.85	69.38	68.60	68.72
1018	NYSE	ALC	Mon, Mar 8, 2021	67.76	68.03	67.06	67.07
1017	NYSE	ALC	Fri, Mar 5, 2021	67.84	68.64	67.05	67.94
1016	NYSE	ALC	Thu, Mar 4, 2021	68.00	68.57	66.15	67.06
1015	NYSE	ALC	Wed, Mar 3, 2021	68.79	69.28	68.09	68.26
1014	NYSE	ALC	Tue, Mar 2, 2021	70.54	70.65	69.90	70.43
1013	NYSE	ALC	Mon, Mar 1, 2021	69.82	70.88	69.58	70.44
1012	NYSE	ALC	Fri, Feb 26, 2021	69.89	69.90	68.01	68.40
1011	NYSE	ALC	Thu, Feb 25, 2021	71.50	71.76	69.63	69.97
1010	NYSE	ALC	Wed, Feb 24, 2021	69.41	70.82	69.34	70.04
1009	NYSE	ALC	Tue, Feb 23, 2021	71.90	72.18	70.98	71.98
1008	NYSE	ALC	Mon, Feb 22, 2021	71.72	72.15	71.40	71.56
1007	NYSE	ALC	Fri, Feb 19, 2021	72.00	72.35	71.70	71.92
1006	NYSE	ALC	Thu, Feb 18, 2021	71.99	72.06	71.16	71.70
1005	NYSE	ALC	Wed, Feb 17, 2021	73.21	73.24	71.48	72.05
1004	NYSE	ALC	Tue, Feb 16, 2021	74.66	74.66	73.54	74.10
1003	NYSE	ALC	Fri, Feb 12, 2021	74.22	74.81	74.07	74.10
1002	NYSE	ALC	Thu, Feb 11, 2021	74.90	74.91	74.10	74.65
1001	NYSE	ALC	Wed, Feb 10, 2021	74.83	75.05	73.93	74.72
1000	NYSE	ALC	Tue, Feb 9, 2021	74.75	75.18	74.27	74.52
999	NYSE	ALC	Mon, Feb 8, 2021	75.38	75.80	74.56	74.78
998	NYSE	ALC	Fri, Feb 5, 2021	75.04	75.95	74.95	75.66
997	NYSE	ALC	Thu, Feb 4, 2021	75.91	75.94	75.32	75.88
996	NYSE	ALC	Wed, Feb 3, 2021	74.70	75.52	74.27	75.27
995	NYSE	ALC	Tue, Feb 2, 2021	74.00	74.83	73.85	74.38
994	NYSE	ALC	Mon, Feb 1, 2021	73.05	73.14	72.53	72.84
993	NYSE	ALC	Fri, Jan 29, 2021	72.64	72.64	71.07	71.71
992	NYSE	ALC	Thu, Jan 28, 2021	73.73	74.39	73.17	73.22
991	NYSE	ALC	Wed, Jan 27, 2021	73.79	75.35	73.56	74.01
990	NYSE	ALC	Tue, Jan 26, 2021	74.45	76.26	74.42	76.01
989	NYSE	ALC	Mon, Jan 25, 2021	74.65	75.61	74.43	74.85
988	NYSE	ALC	Fri, Jan 22, 2021	74.29	74.48	73.71	74.03
987	NYSE	ALC	Thu, Jan 21, 2021	73.99	74.25	72.36	73.31
986	NYSE	ALC	Wed, Jan 20, 2021	72.63	73.74	72.44	73.46
985	NYSE	ALC	Tue, Jan 19, 2021	72.92	73.04	72.30	72.73
984	NYSE	ALC	Fri, Jan 15, 2021	70.38	70.64	69.63	70.17
983	NYSE	ALC	Thu, Jan 14, 2021	69.74	70.32	69.39	69.69
982	NYSE	ALC	Wed, Jan 13, 2021	68.01	70.15	67.89	69.79
981	NYSE	ALC	Tue, Jan 12, 2021	67.08	67.73	66.93	67.71
980	NYSE	ALC	Mon, Jan 11, 2021	67.62	67.80	67.11	67.54
979	NYSE	ALC	Fri, Jan 8, 2021	68.20	69.21	67.96	69.11
978	NYSE	ALC	Thu, Jan 7, 2021	67.15	67.68	66.74	67.35
977	NYSE	ALC	Wed, Jan 6, 2021	65.05	65.82	64.83	65.32
976	NYSE	ALC	Tue, Jan 5, 2021	66.19	66.83	65.94	66.70
975	NYSE	ALC	Mon, Jan 4, 2021	65.94	66.60	65.24	65.68
974	NYSE	ALC	Thu, Dec 31, 2020	66.29	66.60	65.92	65.98
973	NYSE	ALC	Wed, Dec 30, 2020	66.68	67.02	66.15	66.57
972	NYSE	ALC	Tue, Dec 29, 2020	66.35	66.87	66.12	66.24
971	NYSE	ALC	Mon, Dec 28, 2020	65.87	66.15	65.48	65.63
970	NYSE	ALC	Thu, Dec 24, 2020	65.00	65.22	64.41	64.87
969	NYSE	ALC	Wed, Dec 23, 2020	64.75	64.99	64.43	64.79
968	NYSE	ALC	Tue, Dec 22, 2020	64.50	64.75	64.05	64.46
967	NYSE	ALC	Mon, Dec 21, 2020	62.92	64.40	62.63	64.04
966	NYSE	ALC	Fri, Dec 18, 2020	65.15	65.65	64.51	65.58
965	NYSE	ALC	Thu, Dec 17, 2020	64.99	65.06	64.32	64.38
964	NYSE	ALC	Wed, Dec 16, 2020	65.05	65.11	64.54	64.54
963	NYSE	ALC	Tue, Dec 15, 2020	64.48	64.78	63.87	64.76
962	NYSE	ALC	Mon, Dec 14, 2020	64.16	64.91	64.04	64.06
961	NYSE	ALC	Fri, Dec 11, 2020	63.77	64.41	63.68	64.24
960	NYSE	ALC	Thu, Dec 10, 2020	64.64	64.90	64.05	64.45
959	NYSE	ALC	Wed, Dec 9, 2020	64.37	64.49	63.82	64.26
958	NYSE	ALC	Tue, Dec 8, 2020	63.58	64.48	63.34	64.37
957	NYSE	ALC	Mon, Dec 7, 2020	63.95	64.00	63.38	63.84
956	NYSE	ALC	Fri, Dec 4, 2020	63.18	63.66	62.90	63.53
955	NYSE	ALC	Thu, Dec 3, 2020	62.42	62.83	62.27	62.58
954	NYSE	ALC	Wed, Dec 2, 2020	64.10	64.16	62.77	63.19
953	NYSE	ALC	Tue, Dec 1, 2020	63.63	64.96	63.63	64.13
952	NYSE	ALC	Mon, Nov 30, 2020	64.57	64.65	63.73	64.22
951	NYSE	ALC	Fri, Nov 27, 2020	63.37	63.95	63.16	63.79
950	NYSE	ALC	Wed, Nov 25, 2020	63.13	63.40	62.74	63.18
949	NYSE	ALC	Tue, Nov 24, 2020	62.39	63.58	62.37	63.01
948	NYSE	ALC	Mon, Nov 23, 2020	63.32	63.56	63.01	63.20
947	NYSE	ALC	Fri, Nov 20, 2020	62.78	63.07	62.49	62.84
946	NYSE	ALC	Thu, Nov 19, 2020	62.93	63.41	62.72	63.34
945	NYSE	ALC	Wed, Nov 18, 2020	64.06	64.24	63.11	63.18
944	NYSE	ALC	Tue, Nov 17, 2020	65.18	65.66	64.77	65.13
943	NYSE	ALC	Mon, Nov 16, 2020	66.80	66.88	65.72	66.11
942	NYSE	ALC	Fri, Nov 13, 2020	64.97	66.13	64.62	65.41
941	NYSE	ALC	Thu, Nov 12, 2020	63.98	64.07	62.86	63.39
940	NYSE	ALC	Wed, Nov 11, 2020	66.54	67.01	64.65	64.90
939	NYSE	ALC	Tue, Nov 10, 2020	65.32	65.45	64.21	64.73
938	NYSE	ALC	Mon, Nov 9, 2020	67.65	68.11	65.60	65.63
937	NYSE	ALC	Fri, Nov 6, 2020	62.89	63.22	62.40	62.96
936	NYSE	ALC	Thu, Nov 5, 2020	61.95	62.25	61.48	61.94
935	NYSE	ALC	Wed, Nov 4, 2020	60.51	61.42	60.21	60.49
934	NYSE	ALC	Tue, Nov 3, 2020	58.84	59.52	58.58	59.22
933	NYSE	ALC	Mon, Nov 2, 2020	56.97	57.42	56.39	57.15
932	NYSE	ALC	Fri, Oct 30, 2020	57.00	57.20	55.87	56.84
931	NYSE	ALC	Thu, Oct 29, 2020	57.62	57.91	56.59	57.16
930	NYSE	ALC	Wed, Oct 28, 2020	58.87	59.38	58.42	58.43
929	NYSE	ALC	Tue, Oct 27, 2020	61.17	61.19	60.27	60.50
928	NYSE	ALC	Mon, Oct 26, 2020	62.07	62.14	60.86	61.25
927	NYSE	ALC	Fri, Oct 23, 2020	62.31	62.50	62.04	62.34
926	NYSE	ALC	Thu, Oct 22, 2020	60.03	61.28	59.98	61.17
925	NYSE	ALC	Wed, Oct 21, 2020	59.79	60.60	59.71	60.21
924	NYSE	ALC	Tue, Oct 20, 2020	61.40	61.52	60.81	60.82
923	NYSE	ALC	Mon, Oct 19, 2020	62.64	62.71	61.01	61.43
922	NYSE	ALC	Fri, Oct 16, 2020	61.65	62.23	61.52	61.81
921	NYSE	ALC	Thu, Oct 15, 2020	61.22	61.43	60.82	61.43
920	NYSE	ALC	Wed, Oct 14, 2020	62.99	63.38	62.08	62.37
919	NYSE	ALC	Tue, Oct 13, 2020	62.52	62.60	61.77	61.99
918	NYSE	ALC	Mon, Oct 12, 2020	62.31	63.13	62.10	62.58
917	NYSE	ALC	Fri, Oct 9, 2020	61.31	61.96	61.12	61.64
916	NYSE	ALC	Thu, Oct 8, 2020	59.75	60.38	59.42	59.92
915	NYSE	ALC	Wed, Oct 7, 2020	57.15	58.43	56.97	58.18
914	NYSE	ALC	Tue, Oct 6, 2020	57.55	58.17	57.17	57.38
913	NYSE	ALC	Mon, Oct 5, 2020	57.24	58.13	57.21	58.04
912	NYSE	ALC	Fri, Oct 2, 2020	56.46	57.21	56.43	56.82
911	NYSE	ALC	Thu, Oct 1, 2020	57.93	57.96	57.08	57.35
910	NYSE	ALC	Wed, Sep 30, 2020	56.68	57.44	56.52	56.95
909	NYSE	ALC	Tue, Sep 29, 2020	57.43	57.59	56.57	56.89
908	NYSE	ALC	Mon, Sep 28, 2020	57.16	57.31	56.73	56.80
907	NYSE	ALC	Fri, Sep 25, 2020	55.82	56.50	55.82	56.30
906	NYSE	ALC	Thu, Sep 24, 2020	56.31	56.45	55.76	56.21
905	NYSE	ALC	Wed, Sep 23, 2020	57.17	57.43	56.50	56.55
904	NYSE	ALC	Tue, Sep 22, 2020	57.43	57.54	56.88	57.40
903	NYSE	ALC	Mon, Sep 21, 2020	56.80	57.23	55.94	57.10
902	NYSE	ALC	Fri, Sep 18, 2020	58.87	59.85	58.81	58.84
901	NYSE	ALC	Thu, Sep 17, 2020	58.25	59.46	58.15	59.11
900	NYSE	ALC	Wed, Sep 16, 2020	57.28	58.95	57.22	58.80
899	NYSE	ALC	Tue, Sep 15, 2020	57.77	57.88	56.95	57.01
898	NYSE	ALC	Mon, Sep 14, 2020	56.63	56.87	56.24	56.76
897	NYSE	ALC	Fri, Sep 11, 2020	56.51	57.10	56.09	56.74
896	NYSE	ALC	Thu, Sep 10, 2020	56.65	56.65	54.98	55.25
895	NYSE	ALC	Wed, Sep 9, 2020	55.82	56.11	55.63	55.70
894	NYSE	ALC	Tue, Sep 8, 2020	54.74	55.80	54.52	55.23
893	NYSE	ALC	Fri, Sep 4, 2020	56.04	56.18	54.51	55.51
892	NYSE	ALC	Thu, Sep 3, 2020	57.34	57.38	55.65	56.07
891	NYSE	ALC	Wed, Sep 2, 2020	57.97	58.27	57.42	58.00
890	NYSE	ALC	Tue, Sep 1, 2020	57.32	57.33	56.40	56.98
889	NYSE	ALC	Mon, Aug 31, 2020	57.10	57.66	56.95	57.34
888	NYSE	ALC	Fri, Aug 28, 2020	57.16	58.08	57.14	57.65
887	NYSE	ALC	Thu, Aug 27, 2020	58.03	58.45	57.72	58.00
886	NYSE	ALC	Wed, Aug 26, 2020	58.40	58.75	58.24	58.33
885	NYSE	ALC	Tue, Aug 25, 2020	59.38	59.47	58.82	59.31
884	NYSE	ALC	Mon, Aug 24, 2020	59.52	59.56	58.61	58.83
883	NYSE	ALC	Fri, Aug 21, 2020	58.85	58.95	58.08	58.61
882	NYSE	ALC	Thu, Aug 20, 2020	58.89	59.49	58.28	58.50
881	NYSE	ALC	Wed, Aug 19, 2020	60.19	61.00	58.72	59.84
880	NYSE	ALC	Tue, Aug 18, 2020	62.09	62.22	60.76	61.21
879	NYSE	ALC	Mon, Aug 17, 2020	62.24	63.01	61.41	61.65
878	NYSE	ALC	Fri, Aug 14, 2020	61.43	61.82	61.15	61.53
877	NYSE	ALC	Thu, Aug 13, 2020	62.16	62.58	61.78	61.96
876	NYSE	ALC	Wed, Aug 12, 2020	62.59	63.09	62.12	62.18
875	NYSE	ALC	Tue, Aug 11, 2020	62.21	62.50	61.75	61.80
874	NYSE	ALC	Mon, Aug 10, 2020	60.92	61.56	60.53	61.27
873	NYSE	ALC	Fri, Aug 7, 2020	61.48	62.03	61.09	61.94
872	NYSE	ALC	Thu, Aug 6, 2020	61.42	61.51	60.49	61.48
871	NYSE	ALC	Wed, Aug 5, 2020	61.51	61.96	60.89	61.06
870	NYSE	ALC	Tue, Aug 4, 2020	60.86	61.35	60.47	61.11
869	NYSE	ALC	Mon, Aug 3, 2020	61.05	61.50	60.88	61.25
868	NYSE	ALC	Fri, Jul 31, 2020	61.98	61.99	59.52	59.98
867	NYSE	ALC	Thu, Jul 30, 2020	60.91	61.49	60.23	61.27
866	NYSE	ALC	Wed, Jul 29, 2020	61.74	62.76	61.68	62.39
865	NYSE	ALC	Tue, Jul 28, 2020	61.39	61.51	60.83	60.93
864	NYSE	ALC	Mon, Jul 27, 2020	60.69	61.64	60.53	61.50
863	NYSE	ALC	Fri, Jul 24, 2020	59.79	59.88	59.47	59.77
862	NYSE	ALC	Thu, Jul 23, 2020	61.45	61.86	60.97	61.24
861	NYSE	ALC	Wed, Jul 22, 2020	60.58	61.56	60.49	61.39
860	NYSE	ALC	Tue, Jul 21, 2020	60.74	61.06	60.48	60.67
859	NYSE	ALC	Mon, Jul 20, 2020	60.43	61.09	60.37	60.81
858	NYSE	ALC	Fri, Jul 17, 2020	58.39	59.96	58.39	59.74
857	NYSE	ALC	Thu, Jul 16, 2020	58.72	59.02	58.27	59.00
856	NYSE	ALC	Wed, Jul 15, 2020	58.65	60.23	58.44	59.82
855	NYSE	ALC	Tue, Jul 14, 2020	56.15	57.00	56.00	56.96
854	NYSE	ALC	Mon, Jul 13, 2020	56.65	57.55	56.35	56.36
853	NYSE	ALC	Fri, Jul 10, 2020	56.40	56.91	56.13	56.89
852	NYSE	ALC	Thu, Jul 9, 2020	57.24	57.24	56.18	56.88
851	NYSE	ALC	Wed, Jul 8, 2020	57.24	57.36	56.89	57.16
850	NYSE	ALC	Tue, Jul 7, 2020	58.08	58.13	57.13	57.13
849	NYSE	ALC	Mon, Jul 6, 2020	59.12	59.47	58.72	58.83
848	NYSE	ALC	Thu, Jul 2, 2020	58.77	59.08	58.61	58.78
847	NYSE	ALC	Wed, Jul 1, 2020	58.14	58.79	57.82	58.38
846	NYSE	ALC	Tue, Jun 30, 2020	56.91	57.74	56.80	57.32
845	NYSE	ALC	Mon, Jun 29, 2020	57.64	57.76	57.21	57.51
844	NYSE	ALC	Fri, Jun 26, 2020	58.62	58.88	57.80	58.03
843	NYSE	ALC	Thu, Jun 25, 2020	57.21	57.96	56.66	57.75
842	NYSE	ALC	Wed, Jun 24, 2020	59.61	59.69	57.35	57.62
841	NYSE	ALC	Tue, Jun 23, 2020	61.35	61.72	60.37	60.46
840	NYSE	ALC	Mon, Jun 22, 2020	60.96	60.96	60.20	60.75
839	NYSE	ALC	Fri, Jun 19, 2020	61.36	61.71	60.50	60.92
838	NYSE	ALC	Thu, Jun 18, 2020	61.51	61.51	60.76	61.32
837	NYSE	ALC	Wed, Jun 17, 2020	61.11	61.69	60.80	61.46
836	NYSE	ALC	Tue, Jun 16, 2020	59.45	60.10	58.89	59.79
835	NYSE	ALC	Mon, Jun 15, 2020	57.43	58.01	56.80	57.95
834	NYSE	ALC	Fri, Jun 12, 2020	59.03	59.33	56.60	57.55
833	NYSE	ALC	Thu, Jun 11, 2020	60.21	60.24	57.92	57.98
832	NYSE	ALC	Wed, Jun 10, 2020	61.79	61.86	61.07	61.22
831	NYSE	ALC	Tue, Jun 9, 2020	62.18	62.37	61.45	61.50
830	NYSE	ALC	Mon, Jun 8, 2020	62.68	63.29	62.21	62.95
829	NYSE	ALC	Fri, Jun 5, 2020	61.77	63.83	61.77	63.04
828	NYSE	ALC	Thu, Jun 4, 2020	63.70	64.14	63.39	63.86
827	NYSE	ALC	Wed, Jun 3, 2020	63.88	64.74	63.55	64.16
826	NYSE	ALC	Tue, Jun 2, 2020	62.67	63.70	62.52	63.28
825	NYSE	ALC	Mon, Jun 1, 2020	63.41	63.86	63.11	63.66
824	NYSE	ALC	Fri, May 29, 2020	64.72	64.92	63.16	63.54
823	NYSE	ALC	Thu, May 28, 2020	62.41	63.42	62.00	62.09
822	NYSE	ALC	Wed, May 27, 2020	61.58	61.61	59.92	61.39
821	NYSE	ALC	Tue, May 26, 2020	62.84	62.91	61.29	61.34
820	NYSE	ALC	Fri, May 22, 2020	61.55	61.75	60.75	60.95
819	NYSE	ALC	Thu, May 21, 2020	61.53	62.50	60.93	62.00
818	NYSE	ALC	Wed, May 20, 2020	61.58	62.99	61.25	61.73
817	NYSE	ALC	Tue, May 19, 2020	60.40	60.56	59.95	60.11
816	NYSE	ALC	Mon, May 18, 2020	58.87	60.84	58.71	60.50
815	NYSE	ALC	Fri, May 15, 2020	56.54	57.04	56.01	56.89
814	NYSE	ALC	Thu, May 14, 2020	55.96	56.53	55.33	55.96
813	NYSE	ALC	Wed, May 13, 2020	58.02	58.11	55.83	56.51
812	NYSE	ALC	Tue, May 12, 2020	54.66	54.80	53.20	53.20
811	NYSE	ALC	Mon, May 11, 2020	53.54	54.49	53.49	54.19
810	NYSE	ALC	Fri, May 8, 2020	54.36	54.65	53.73	54.06
809	NYSE	ALC	Thu, May 7, 2020	53.58	53.98	52.92	53.76
808	NYSE	ALC	Wed, May 6, 2020	51.54	51.95	51.06	51.75
807	NYSE	ALC	Tue, May 5, 2020	51.08	52.33	51.01	51.47
806	NYSE	ALC	Mon, May 4, 2020	49.98	50.33	49.74	50.25
805	NYSE	ALC	Fri, May 1, 2020	52.53	52.56	50.88	51.21
804	NYSE	ALC	Thu, Apr 30, 2020	53.29	53.39	52.60	52.81
803	NYSE	ALC	Wed, Apr 29, 2020	53.22	54.29	53.06	53.63
802	NYSE	ALC	Tue, Apr 28, 2020	54.16	54.17	52.98	53.02
801	NYSE	ALC	Mon, Apr 27, 2020	52.90	54.42	52.74	53.97
800	NYSE	ALC	Fri, Apr 24, 2020	52.59	53.38	52.38	53.20
799	NYSE	ALC	Thu, Apr 23, 2020	52.89	54.02	52.58	52.63
798	NYSE	ALC	Wed, Apr 22, 2020	52.05	52.90	51.82	52.39
797	NYSE	ALC	Tue, Apr 21, 2020	51.96	52.38	51.21	51.73
796	NYSE	ALC	Mon, Apr 20, 2020	52.77	54.10	52.76	53.33
795	NYSE	ALC	Fri, Apr 17, 2020	51.42	53.42	51.26	53.13
794	NYSE	ALC	Thu, Apr 16, 2020	51.42	51.44	50.33	50.91
793	NYSE	ALC	Wed, Apr 15, 2020	50.35	51.23	49.81	50.68
792	NYSE	ALC	Tue, Apr 14, 2020	52.18	53.13	52.15	52.72
791	NYSE	ALC	Mon, Apr 13, 2020	52.36	53.09	51.49	51.68
790	NYSE	ALC	Thu, Apr 9, 2020	52.54	53.90	51.83	53.33
789	NYSE	ALC	Wed, Apr 8, 2020	51.42	53.14	50.98	52.33
788	NYSE	ALC	Tue, Apr 7, 2020	50.99	52.53	50.90	51.50
787	NYSE	ALC	Mon, Apr 6, 2020	50.92	52.83	50.80	52.32
786	NYSE	ALC	Fri, Apr 3, 2020	49.87	50.17	48.99	50.01
785	NYSE	ALC	Thu, Apr 2, 2020	48.33	49.75	48.26	49.53
784	NYSE	ALC	Wed, Apr 1, 2020	50.46	51.14	48.96	49.45
783	NYSE	ALC	Tue, Mar 31, 2020	50.51	51.52	50.33	50.82
782	NYSE	ALC	Mon, Mar 30, 2020	50.40	51.22	49.82	50.88
781	NYSE	ALC	Fri, Mar 27, 2020	46.89	47.27	46.42	46.93
780	NYSE	ALC	Thu, Mar 26, 2020	47.51	48.50	46.74	48.28
779	NYSE	ALC	Wed, Mar 25, 2020	45.46	48.55	45.12	47.59
778	NYSE	ALC	Tue, Mar 24, 2020	41.96	45.22	41.69	45.06
777	NYSE	ALC	Mon, Mar 23, 2020	41.00	41.71	39.37	39.86
776	NYSE	ALC	Fri, Mar 20, 2020	44.57	45.35	42.07	42.95
775	NYSE	ALC	Thu, Mar 19, 2020	45.11	46.78	44.86	46.05
774	NYSE	ALC	Wed, Mar 18, 2020	43.87	46.19	43.79	45.92
773	NYSE	ALC	Tue, Mar 17, 2020	47.07	47.90	45.75	47.38
772	NYSE	ALC	Mon, Mar 16, 2020	43.83	49.69	42.59	47.68
771	NYSE	ALC	Fri, Mar 13, 2020	51.53	53.20	48.07	53.12
770	NYSE	ALC	Thu, Mar 12, 2020	49.05	50.42	47.97	50.41
769	NYSE	ALC	Wed, Mar 11, 2020	54.72	54.95	53.63	54.20
768	NYSE	ALC	Tue, Mar 10, 2020	56.81	57.09	54.82	56.37
767	NYSE	ALC	Mon, Mar 9, 2020	55.79	57.63	55.09	56.64
766	NYSE	ALC	Fri, Mar 6, 2020	59.39	59.72	58.45	59.28
765	NYSE	ALC	Thu, Mar 5, 2020	62.32	62.47	60.42	61.04
764	NYSE	ALC	Wed, Mar 4, 2020	63.43	63.50	61.34	63.00
763	NYSE	ALC	Tue, Mar 3, 2020	64.47	65.37	62.81	63.20
762	NYSE	ALC	Mon, Mar 2, 2020	62.06	63.02	61.13	62.99
761	NYSE	ALC	Fri, Feb 28, 2020	60.39	61.38	59.95	61.30
760	NYSE	ALC	Thu, Feb 27, 2020	61.19	63.17	61.01	61.51
759	NYSE	ALC	Wed, Feb 26, 2020	64.32	64.45	62.51	63.19
758	NYSE	ALC	Tue, Feb 25, 2020	60.02	60.23	58.58	58.80
757	NYSE	ALC	Mon, Feb 24, 2020	60.86	61.45	60.47	60.47
756	NYSE	ALC	Fri, Feb 21, 2020	63.45	63.59	63.07	63.44
755	NYSE	ALC	Thu, Feb 20, 2020	63.26	63.48	63.12	63.46
754	NYSE	ALC	Wed, Feb 19, 2020	63.28	63.60	63.17	63.26
753	NYSE	ALC	Tue, Feb 18, 2020	62.92	63.30	62.81	63.00
752	NYSE	ALC	Fri, Feb 14, 2020	62.53	62.84	62.45	62.78
751	NYSE	ALC	Thu, Feb 13, 2020	62.24	62.68	62.23	62.40
750	NYSE	ALC	Wed, Feb 12, 2020	62.22	62.71	62.17	62.69
749	NYSE	ALC	Tue, Feb 11, 2020	61.51	62.08	61.45	61.87
748	NYSE	ALC	Mon, Feb 10, 2020	61.08	61.26	61.03	61.23
747	NYSE	ALC	Fri, Feb 7, 2020	61.07	61.32	60.80	61.15
746	NYSE	ALC	Thu, Feb 6, 2020	61.35	61.77	61.21	61.51
745	NYSE	ALC	Wed, Feb 5, 2020	60.93	61.55	60.88	61.35
744	NYSE	ALC	Tue, Feb 4, 2020	60.05	60.71	59.98	60.56
743	NYSE	ALC	Mon, Feb 3, 2020	58.98	59.58	58.94	59.38
742	NYSE	ALC	Fri, Jan 31, 2020	59.59	59.65	58.79	58.94
741	NYSE	ALC	Thu, Jan 30, 2020	60.00	60.08	59.27	59.80
740	NYSE	ALC	Wed, Jan 29, 2020	60.33	60.74	60.29	60.48
739	NYSE	ALC	Tue, Jan 28, 2020	60.92	61.15	60.40	60.60
738	NYSE	ALC	Mon, Jan 27, 2020	60.87	61.24	60.80	61.05
737	NYSE	ALC	Fri, Jan 24, 2020	61.29	62.04	61.27	61.57
736	NYSE	ALC	Thu, Jan 23, 2020	62.15	62.16	61.47	61.74
735	NYSE	ALC	Wed, Jan 22, 2020	62.09	62.53	62.03	62.52
734	NYSE	ALC	Tue, Jan 21, 2020	60.94	61.58	60.87	61.29
733	NYSE	ALC	Fri, Jan 17, 2020	61.30	61.60	61.24	61.47
732	NYSE	ALC	Thu, Jan 16, 2020	61.38	61.38	60.81	61.19
731	NYSE	ALC	Wed, Jan 15, 2020	60.69	61.61	60.66	61.16
730	NYSE	ALC	Tue, Jan 14, 2020	59.39	60.21	59.29	60.15
729	NYSE	ALC	Mon, Jan 13, 2020	57.62	58.58	57.55	58.50
728	NYSE	ALC	Fri, Jan 10, 2020	57.31	57.72	57.05	57.48
727	NYSE	ALC	Thu, Jan 9, 2020	57.46	57.53	57.11	57.22
726	NYSE	ALC	Wed, Jan 8, 2020	57.22	57.44	57.07	57.28
725	NYSE	ALC	Tue, Jan 7, 2020	57.47	57.70	57.24	57.61
724	NYSE	ALC	Mon, Jan 6, 2020	57.32	57.38	57.08	57.32
723	NYSE	ALC	Fri, Jan 3, 2020	56.71	57.46	56.51	57.39
722	NYSE	ALC	Thu, Jan 2, 2020	56.50	56.68	55.96	56.37
721	NYSE	ALC	Tue, Dec 31, 2019	56.00	56.63	56.00	56.57
720	NYSE	ALC	Mon, Dec 30, 2019	57.07	57.09	56.17	56.17
719	NYSE	ALC	Fri, Dec 27, 2019	57.46	57.51	57.28	57.41
718	NYSE	ALC	Thu, Dec 26, 2019	57.07	57.24	56.97	57.00
717	NYSE	ALC	Tue, Dec 24, 2019	57.15	57.25	56.96	57.06
716	NYSE	ALC	Mon, Dec 23, 2019	57.25	57.33	57.00	57.21
715	NYSE	ALC	Fri, Dec 20, 2019	57.17	57.32	56.94	57.00
714	NYSE	ALC	Thu, Dec 19, 2019	57.20	57.23	56.89	57.21
713	NYSE	ALC	Wed, Dec 18, 2019	56.75	57.10	56.53	57.10
712	NYSE	ALC	Tue, Dec 17, 2019	56.32	56.56	56.20	56.42
711	NYSE	ALC	Mon, Dec 16, 2019	56.35	56.46	56.10	56.25
710	NYSE	ALC	Fri, Dec 13, 2019	56.15	56.16	55.64	55.80
709	NYSE	ALC	Thu, Dec 12, 2019	55.66	56.34	55.63	56.33
708	NYSE	ALC	Wed, Dec 11, 2019	54.90	55.83	54.84	55.70
707	NYSE	ALC	Tue, Dec 10, 2019	55.14	55.25	54.81	55.04
706	NYSE	ALC	Mon, Dec 9, 2019	55.43	55.71	55.37	55.44
705	NYSE	ALC	Fri, Dec 6, 2019	55.29	55.77	55.28	55.76
704	NYSE	ALC	Thu, Dec 5, 2019	55.81	55.81	54.93	55.27
703	NYSE	ALC	Wed, Dec 4, 2019	55.01	56.05	54.89	55.97
702	NYSE	ALC	Tue, Dec 3, 2019	55.57	55.65	55.15	55.37
701	NYSE	ALC	Mon, Dec 2, 2019	55.29	55.86	55.05	55.73
700	NYSE	ALC	Fri, Nov 29, 2019	54.94	55.51	54.91	55.29
699	NYSE	ALC	Wed, Nov 27, 2019	55.59	56.04	55.55	55.96
698	NYSE	ALC	Tue, Nov 26, 2019	56.03	56.17	55.83	56.14
697	NYSE	ALC	Mon, Nov 25, 2019	56.58	56.85	56.35	56.59
696	NYSE	ALC	Fri, Nov 22, 2019	57.06	57.08	56.42	56.72
695	NYSE	ALC	Thu, Nov 21, 2019	57.19	57.40	56.66	56.81
694	NYSE	ALC	Wed, Nov 20, 2019	57.27	57.84	56.27	56.89
693	NYSE	ALC	Tue, Nov 19, 2019	58.84	59.46	58.78	59.09
692	NYSE	ALC	Mon, Nov 18, 2019	58.70	59.11	58.59	58.98
691	NYSE	ALC	Fri, Nov 15, 2019	58.84	59.18	58.59	58.83
690	NYSE	ALC	Thu, Nov 14, 2019	58.84	59.15	58.66	58.92
689	NYSE	ALC	Wed, Nov 13, 2019	58.72	59.12	58.64	59.12
688	NYSE	ALC	Tue, Nov 12, 2019	58.35	58.81	58.35	58.68
687	NYSE	ALC	Mon, Nov 11, 2019	58.33	58.55	58.24	58.31
686	NYSE	ALC	Fri, Nov 8, 2019	58.38	58.42	57.95	58.00
685	NYSE	ALC	Thu, Nov 7, 2019	58.66	58.82	58.47	58.65
684	NYSE	ALC	Wed, Nov 6, 2019	58.57	58.77	58.40	58.54
683	NYSE	ALC	Tue, Nov 5, 2019	58.88	58.89	58.41	58.67
682	NYSE	ALC	Mon, Nov 4, 2019	59.36	59.42	58.83	59.00
681	NYSE	ALC	Fri, Nov 1, 2019	59.24	59.32	58.91	58.94
680	NYSE	ALC	Thu, Oct 31, 2019	59.26	59.30	58.76	59.27
679	NYSE	ALC	Wed, Oct 30, 2019	58.70	58.99	58.41	58.98
678	NYSE	ALC	Tue, Oct 29, 2019	57.60	58.46	57.58	58.06
677	NYSE	ALC	Mon, Oct 28, 2019	58.35	58.43	57.69	57.74
676	NYSE	ALC	Fri, Oct 25, 2019	58.41	58.62	58.25	58.29
675	NYSE	ALC	Thu, Oct 24, 2019	58.34	58.36	57.81	58.14
674	NYSE	ALC	Wed, Oct 23, 2019	58.05	58.17	57.63	57.71
673	NYSE	ALC	Tue, Oct 22, 2019	58.79	58.86	58.09	58.10
672	NYSE	ALC	Mon, Oct 21, 2019	58.86	58.95	58.48	58.50
671	NYSE	ALC	Fri, Oct 18, 2019	58.92	59.08	58.70	59.01
670	NYSE	ALC	Thu, Oct 17, 2019	58.61	59.17	58.58	59.07
669	NYSE	ALC	Wed, Oct 16, 2019	57.80	58.14	57.69	57.85
668	NYSE	ALC	Tue, Oct 15, 2019	57.12	58.39	57.06	57.82
667	NYSE	ALC	Mon, Oct 14, 2019	56.56	57.45	56.52	57.03
666	NYSE	ALC	Fri, Oct 11, 2019	56.34	56.55	56.22	56.23
665	NYSE	ALC	Thu, Oct 10, 2019	56.23	56.46	56.05	56.24
664	NYSE	ALC	Wed, Oct 9, 2019	56.14	56.40	56.01	56.25
663	NYSE	ALC	Tue, Oct 8, 2019	56.58	56.65	55.98	55.98
662	NYSE	ALC	Mon, Oct 7, 2019	56.97	57.39	56.90	56.98
661	NYSE	ALC	Fri, Oct 4, 2019	56.82	57.23	56.61	57.14
660	NYSE	ALC	Thu, Oct 3, 2019	56.03	56.82	56.00	56.66
659	NYSE	ALC	Wed, Oct 2, 2019	56.69	57.10	56.39	56.75
658	NYSE	ALC	Tue, Oct 1, 2019	58.00	58.08	57.53	57.67
657	NYSE	ALC	Mon, Sep 30, 2019	58.46	58.79	58.28	58.29
656	NYSE	ALC	Fri, Sep 27, 2019	58.85	59.06	58.44	58.60
655	NYSE	ALC	Thu, Sep 26, 2019	59.23	59.36	58.65	58.85
654	NYSE	ALC	Wed, Sep 25, 2019	59.39	59.89	59.21	59.36
653	NYSE	ALC	Tue, Sep 24, 2019	60.45	60.58	59.48	59.71
652	NYSE	ALC	Mon, Sep 23, 2019	59.71	60.78	59.63	60.58
651	NYSE	ALC	Fri, Sep 20, 2019	59.55	59.98	59.41	59.77
650	NYSE	ALC	Thu, Sep 19, 2019	59.51	59.64	59.18	59.24
649	NYSE	ALC	Wed, Sep 18, 2019	59.41	59.89	59.41	59.48
648	NYSE	ALC	Tue, Sep 17, 2019	59.27	59.97	59.10	59.83
647	NYSE	ALC	Mon, Sep 16, 2019	59.20	59.57	59.08	59.46
646	NYSE	ALC	Fri, Sep 13, 2019	59.67	59.90	59.37	59.45
645	NYSE	ALC	Thu, Sep 12, 2019	59.66	59.89	59.58	59.77
644	NYSE	ALC	Wed, Sep 11, 2019	59.46	60.40	59.39	59.75
643	NYSE	ALC	Tue, Sep 10, 2019	58.52	60.19	58.23	60.19
642	NYSE	ALC	Mon, Sep 9, 2019	59.37	59.37	58.59	58.60
641	NYSE	ALC	Fri, Sep 6, 2019	60.05	60.33	59.77	59.84
640	NYSE	ALC	Thu, Sep 5, 2019	60.48	60.61	59.78	59.79
639	NYSE	ALC	Wed, Sep 4, 2019	60.66	60.91	60.47	60.58
638	NYSE	ALC	Tue, Sep 3, 2019	60.51	60.80	60.30	60.56
637	NYSE	ALC	Fri, Aug 30, 2019	60.99	61.24	60.78	60.96
636	NYSE	ALC	Thu, Aug 29, 2019	60.54	61.28	60.42	60.86
635	NYSE	ALC	Wed, Aug 28, 2019	60.16	61.24	59.42	60.85
634	NYSE	ALC	Tue, Aug 27, 2019	58.58	60.97	58.53	60.57
633	NYSE	ALC	Mon, Aug 26, 2019	58.70	58.95	58.46	58.56
632	NYSE	ALC	Fri, Aug 23, 2019	59.39	59.39	58.09	58.62
631	NYSE	ALC	Thu, Aug 22, 2019	60.22	60.90	59.66	59.73
630	NYSE	ALC	Wed, Aug 21, 2019	60.11	61.48	60.02	60.51
629	NYSE	ALC	Tue, Aug 20, 2019	61.71	62.63	61.44	62.42
628	NYSE	ALC	Mon, Aug 19, 2019	60.40	62.29	60.40	61.75
627	NYSE	ALC	Fri, Aug 16, 2019	59.94	60.99	59.79	60.85
626	NYSE	ALC	Thu, Aug 15, 2019	58.90	59.74	58.90	59.58
625	NYSE	ALC	Wed, Aug 14, 2019	59.05	59.31	58.79	58.89
624	NYSE	ALC	Tue, Aug 13, 2019	59.02	60.04	59.02	59.89
623	NYSE	ALC	Mon, Aug 12, 2019	59.64	59.91	59.17	59.43
622	NYSE	ALC	Fri, Aug 9, 2019	59.54	60.12	59.48	59.95
621	NYSE	ALC	Thu, Aug 8, 2019	59.25	59.91	59.05	59.64
620	NYSE	ALC	Wed, Aug 7, 2019	58.90	59.66	58.88	59.59
619	NYSE	ALC	Tue, Aug 6, 2019	58.44	58.95	58.32	58.88
618	NYSE	ALC	Mon, Aug 5, 2019	57.99	58.37	57.82	58.20
617	NYSE	ALC	Fri, Aug 2, 2019	59.00	59.06	58.20	58.92
616	NYSE	ALC	Thu, Aug 1, 2019	58.59	59.53	58.50	58.88
615	NYSE	ALC	Wed, Jul 31, 2019	58.62	59.08	58.47	58.75
614	NYSE	ALC	Tue, Jul 30, 2019	58.70	59.40	58.55	59.05
613	NYSE	ALC	Mon, Jul 29, 2019	59.32	59.50	58.98	59.47
612	NYSE	ALC	Fri, Jul 26, 2019	58.61	59.57	58.61	59.36
611	NYSE	ALC	Thu, Jul 25, 2019	58.75	59.04	58.34	58.87
610	NYSE	ALC	Wed, Jul 24, 2019	58.86	59.21	58.67	59.03
609	NYSE	ALC	Tue, Jul 23, 2019	59.77	59.97	59.46	59.71
608	NYSE	ALC	Mon, Jul 22, 2019	60.04	60.29	59.67	59.80
607	NYSE	ALC	Fri, Jul 19, 2019	60.33	60.69	59.91	60.08
606	NYSE	ALC	Thu, Jul 18, 2019	60.29	60.95	60.21	60.90
605	NYSE	ALC	Wed, Jul 17, 2019	60.96	61.10	60.71	60.74
604	NYSE	ALC	Tue, Jul 16, 2019	60.85	60.91	60.28	60.50
603	NYSE	ALC	Mon, Jul 15, 2019	61.07	61.24	60.90	61.02
602	NYSE	ALC	Fri, Jul 12, 2019	60.96	61.46	60.88	61.41
601	NYSE	ALC	Thu, Jul 11, 2019	61.64	61.73	61.14	61.53
600	NYSE	ALC	Wed, Jul 10, 2019	60.87	61.20	60.76	61.13
599	NYSE	ALC	Tue, Jul 9, 2019	60.66	60.93	60.30	60.69
598	NYSE	ALC	Mon, Jul 8, 2019	60.76	61.36	60.69	61.10
597	NYSE	ALC	Fri, Jul 5, 2019	61.50	61.61	60.82	60.86
596	NYSE	ALC	Wed, Jul 3, 2019	62.81	62.95	62.29	62.41
595	NYSE	ALC	Tue, Jul 2, 2019	61.62	62.56	61.51	62.42
594	NYSE	ALC	Mon, Jul 1, 2019	61.60	62.26	61.50	61.74
593	NYSE	ALC	Fri, Jun 28, 2019	61.08	62.25	61.08	62.05
592	NYSE	ALC	Thu, Jun 27, 2019	59.70	60.37	59.67	60.24
591	NYSE	ALC	Wed, Jun 26, 2019	59.24	60.23	59.20	60.04
590	NYSE	ALC	Tue, Jun 25, 2019	59.00	59.43	58.69	58.96
589	NYSE	ALC	Mon, Jun 24, 2019	59.50	59.86	59.27	59.53
588	NYSE	ALC	Fri, Jun 21, 2019	59.30	59.99	59.15	59.82
587	NYSE	ALC	Thu, Jun 20, 2019	59.43	59.98	59.35	59.57
586	NYSE	ALC	Wed, Jun 19, 2019	58.86	59.34	58.56	59.25
585	NYSE	ALC	Tue, Jun 18, 2019	58.60	59.16	58.47	58.50
584	NYSE	ALC	Mon, Jun 17, 2019	57.66	58.51	57.65	58.31
583	NYSE	ALC	Fri, Jun 14, 2019	58.09	58.35	57.78	57.90
582	NYSE	ALC	Thu, Jun 13, 2019	58.87	59.14	58.54	59.03
581	NYSE	ALC	Wed, Jun 12, 2019	59.01	59.44	58.78	59.33
580	NYSE	ALC	Tue, Jun 11, 2019	59.34	59.47	59.04	59.23
579	NYSE	ALC	Mon, Jun 10, 2019	58.57	59.35	58.45	59.11
578	NYSE	ALC	Fri, Jun 7, 2019	58.91	59.26	58.73	58.82
577	NYSE	ALC	Thu, Jun 6, 2019	58.51	58.91	58.20	58.59
576	NYSE	ALC	Wed, Jun 5, 2019	58.93	59.05	58.56	58.66
575	NYSE	ALC	Tue, Jun 4, 2019	58.87	59.08	58.70	58.95
574	NYSE	ALC	Mon, Jun 3, 2019	58.49	59.61	58.45	59.17
573	NYSE	ALC	Fri, May 31, 2019	58.08	58.47	57.82	58.18
572	NYSE	ALC	Thu, May 30, 2019	58.86	59.06	58.42	58.62
571	NYSE	ALC	Wed, May 29, 2019	58.08	58.72	57.84	58.68
570	NYSE	ALC	Tue, May 28, 2019	58.06	58.46	57.88	57.88
569	NYSE	ALC	Fri, May 24, 2019	58.71	59.06	58.66	59.00
568	NYSE	ALC	Thu, May 23, 2019	58.92	59.14	58.63	58.80
567	NYSE	ALC	Wed, May 22, 2019	58.59	59.17	58.53	58.84
566	NYSE	ALC	Tue, May 21, 2019	59.42	59.64	58.94	59.01
565	NYSE	ALC	Mon, May 20, 2019	59.55	60.37	59.29	59.61
564	NYSE	ALC	Fri, May 17, 2019	61.30	61.55	60.63	60.94
563	NYSE	ALC	Thu, May 16, 2019	61.75	62.09	60.86	61.14
562	NYSE	ALC	Wed, May 15, 2019	59.98	61.40	59.97	60.85
561	NYSE	ALC	Tue, May 14, 2019	60.95	61.06	59.61	59.86
560	NYSE	ALC	Mon, May 13, 2019	62.58	62.88	61.49	61.64
559	NYSE	ALC	Fri, May 10, 2019	61.04	63.73	61.03	63.33
558	NYSE	ALC	Thu, May 9, 2019	59.64	61.12	59.53	60.69
557	NYSE	ALC	Wed, May 8, 2019	58.97	61.00	58.90	60.68
556	NYSE	ALC	Tue, May 7, 2019	59.26	59.26	57.88	58.33
555	NYSE	ALC	Mon, May 6, 2019	58.20	59.73	58.06	59.55
554	NYSE	ALC	Fri, May 3, 2019	59.28	59.35	58.03	58.50
553	NYSE	ALC	Thu, May 2, 2019	58.48	59.76	58.43	59.64
552	NYSE	ALC	Wed, May 1, 2019	58.30	58.79	58.00	58.12
551	NYSE	ALC	Tue, Apr 30, 2019	57.34	58.21	57.18	58.20
550	NYSE	ALC	Mon, Apr 29, 2019	57.33	57.96	57.02	57.42
549	NYSE	ALC	Fri, Apr 26, 2019	57.69	58.23	57.34	58.12
548	NYSE	ALC	Thu, Apr 25, 2019	57.60	58.69	57.55	57.88
547	NYSE	ALC	Wed, Apr 24, 2019	55.74	57.03	55.44	56.65
546	NYSE	ALC	Tue, Apr 23, 2019	54.46	56.03	54.41	55.85
545	NYSE	ALC	Mon, Apr 22, 2019	54.71	55.19	54.65	55.00
544	NYSE	ALC	Thu, Apr 18, 2019	55.18	55.75	55.13	55.33
543	NYSE	ALC	Wed, Apr 17, 2019	56.68	57.50	56.31	56.61
542	NYSE	ALC	Tue, Apr 16, 2019	55.84	57.24	55.29	57.02
541	NYSE	ALC	Mon, Apr 15, 2019	55.09	56.22	54.73	55.75
540	NYSE	ALC	Fri, Apr 12, 2019	54.06	54.81	53.78	54.43
539	NYSE	ALC	Thu, Apr 11, 2019	55.82	56.02	55.23	55.60
538	NYSE	ALC	Wed, Apr 10, 2019	56.97	57.94	56.88	57.30
537	NYSE	ALC	Tue, Apr 9, 2019	57.95	58.73	57.67	58.04
536	NYSE	ALC	Thu, Jul 11, 2013	11.91	12.00	11.77	12.00
535	NYSE	ALC	Wed, Jul 10, 2013	11.84	11.86	11.81	11.83
534	NYSE	ALC	Tue, Jul 9, 2013	11.84	11.90	11.77	11.89
533	NYSE	ALC	Mon, Jul 8, 2013	11.75	11.85	11.75	11.84
532	NYSE	ALC	Fri, Jul 5, 2013	11.78	11.83	11.50	11.69
531	NYSE	ALC	Wed, Jul 3, 2013	11.87	11.87	11.32	11.63
530	NYSE	ALC	Tue, Jul 2, 2013	11.97	11.98	11.84	11.88
529	NYSE	ALC	Mon, Jul 1, 2013	12.00	12.00	11.96	11.96
528	NYSE	ALC	Thu, Jun 27, 2013	11.97	11.97	11.94	11.94
527	NYSE	ALC	Wed, Jun 26, 2013	11.95	11.97	11.93	11.93
526	NYSE	ALC	Tue, Jun 25, 2013	11.92	11.95	11.92	11.94
525	NYSE	ALC	Mon, Jun 24, 2013	11.90	11.92	11.85	11.89
524	NYSE	ALC	Fri, Jun 21, 2013	11.94	11.94	11.90	11.92
523	NYSE	ALC	Thu, Jun 20, 2013	11.88	11.92	11.87	11.89
522	NYSE	ALC	Wed, Jun 19, 2013	11.94	11.95	11.88	11.89
521	NYSE	ALC	Tue, Jun 18, 2013	11.95	11.95	11.93	11.94
520	NYSE	ALC	Mon, Jun 17, 2013	11.96	11.96	11.92	11.95
519	NYSE	ALC	Fri, Jun 14, 2013	11.94	11.95	11.93	11.93
518	NYSE	ALC	Thu, Jun 13, 2013	11.89	11.93	11.88	11.92
517	NYSE	ALC	Wed, Jun 12, 2013	11.95	11.95	11.91	11.93
516	NYSE	ALC	Tue, Jun 11, 2013	11.93	11.96	11.93	11.94
515	NYSE	ALC	Mon, Jun 10, 2013	11.90	11.95	11.90	11.95
514	NYSE	ALC	Fri, Jun 7, 2013	11.95	11.95	11.91	11.93
513	NYSE	ALC	Thu, Jun 6, 2013	11.91	11.95	11.91	11.95
512	NYSE	ALC	Wed, Jun 5, 2013	11.90	11.94	11.89	11.93
511	NYSE	ALC	Tue, Jun 4, 2013	11.95	11.95	11.89	11.95
510	NYSE	ALC	Mon, Jun 3, 2013	11.90	11.95	11.89	11.95
509	NYSE	ALC	Fri, May 31, 2013	11.91	11.92	11.88	11.90
508	NYSE	ALC	Thu, May 30, 2013	11.92	11.94	11.91	11.93
507	NYSE	ALC	Wed, May 29, 2013	11.91	11.94	11.91	11.93
506	NYSE	ALC	Tue, May 28, 2013	11.94	11.95	11.91	11.95
505	NYSE	ALC	Fri, May 24, 2013	11.91	11.94	11.90	11.93
504	NYSE	ALC	Thu, May 23, 2013	11.84	11.93	11.84	11.91
503	NYSE	ALC	Wed, May 22, 2013	11.84	11.92	11.83	11.90
502	NYSE	ALC	Tue, May 21, 2013	11.84	11.88	11.83	11.84
501	NYSE	ALC	Mon, May 20, 2013	11.85	11.86	11.84	11.84
500	NYSE	ALC	Fri, May 17, 2013	11.86	11.86	11.84	11.84
499	NYSE	ALC	Thu, May 16, 2013	11.86	11.89	11.85	11.86
498	NYSE	ALC	Wed, May 15, 2013	11.83	11.87	11.83	11.86
497	NYSE	ALC	Tue, May 14, 2013	11.85	11.88	11.84	11.88
496	NYSE	ALC	Mon, May 13, 2013	11.87	11.87	11.84	11.84
495	NYSE	ALC	Fri, May 10, 2013	11.89	11.90	11.84	11.86
494	NYSE	ALC	Thu, May 9, 2013	11.93	11.93	11.81	11.86
493	NYSE	ALC	Wed, May 8, 2013	11.94	11.94	11.92	11.93
492	NYSE	ALC	Tue, May 7, 2013	11.94	11.94	11.92	11.92
491	NYSE	ALC	Mon, May 6, 2013	11.94	11.94	11.93	11.93
490	NYSE	ALC	Fri, May 3, 2013	11.94	11.94	11.93	11.94
489	NYSE	ALC	Thu, May 2, 2013	11.93	11.95	11.92	11.92
488	NYSE	ALC	Wed, May 1, 2013	11.92	11.93	11.92	11.92
487	NYSE	ALC	Tue, Apr 30, 2013	11.93	11.93	11.92	11.92
486	NYSE	ALC	Mon, Apr 29, 2013	11.93	11.93	11.92	11.93
485	NYSE	ALC	Fri, Apr 26, 2013	11.93	11.93	11.92	11.92
484	NYSE	ALC	Thu, Apr 25, 2013	11.92	11.93	11.91	11.92
483	NYSE	ALC	Wed, Apr 24, 2013	11.91	11.93	11.91	11.92
482	NYSE	ALC	Tue, Apr 23, 2013	11.93	11.94	11.91	11.92
481	NYSE	ALC	Mon, Apr 22, 2013	11.92	11.93	11.92	11.93
480	NYSE	ALC	Fri, Apr 19, 2013	11.92	11.94	11.92	11.92
479	NYSE	ALC	Thu, Apr 18, 2013	11.92	11.93	11.92	11.93
478	NYSE	ALC	Wed, Apr 17, 2013	11.91	11.97	11.91	11.93
477	NYSE	ALC	Tue, Apr 16, 2013	11.92	11.92	11.91	11.91
476	NYSE	ALC	Mon, Apr 15, 2013	11.91	11.93	11.90	11.90
475	NYSE	ALC	Fri, Apr 12, 2013	11.91	11.93	11.91	11.91
474	NYSE	ALC	Thu, Apr 11, 2013	11.91	11.93	11.91	11.93
473	NYSE	ALC	Wed, Apr 10, 2013	11.96	11.96	11.91	11.92
472	NYSE	ALC	Tue, Apr 9, 2013	11.91	11.93	11.91	11.92
471	NYSE	ALC	Mon, Apr 8, 2013	11.90	11.92	11.89	11.91
470	NYSE	ALC	Fri, Apr 5, 2013	11.89	11.91	11.88	11.90
469	NYSE	ALC	Thu, Apr 4, 2013	11.88	11.90	11.88	11.90
468	NYSE	ALC	Wed, Apr 3, 2013	11.90	11.90	11.87	11.88
467	NYSE	ALC	Tue, Apr 2, 2013	11.90	11.90	11.88	11.89
466	NYSE	ALC	Mon, Apr 1, 2013	11.89	11.90	11.88	11.89
465	NYSE	ALC	Thu, Mar 28, 2013	11.91	11.94	11.89	11.89
464	NYSE	ALC	Wed, Mar 27, 2013	11.88	11.90	11.88	11.89
463	NYSE	ALC	Tue, Mar 26, 2013	11.89	11.90	11.88	11.89
462	NYSE	ALC	Mon, Mar 25, 2013	11.90	11.90	11.88	11.88
461	NYSE	ALC	Fri, Mar 22, 2013	11.89	11.90	11.89	11.89
460	NYSE	ALC	Thu, Mar 21, 2013	11.88	11.89	11.88	11.88
459	NYSE	ALC	Wed, Mar 20, 2013	11.89	11.89	11.88	11.89
458	NYSE	ALC	Tue, Mar 19, 2013	11.89	11.89	11.88	11.88
457	NYSE	ALC	Mon, Mar 18, 2013	11.88	11.93	11.87	11.87
456	NYSE	ALC	Fri, Mar 15, 2013	11.88	11.89	11.88	11.89
455	NYSE	ALC	Thu, Mar 14, 2013	11.93	11.93	11.88	11.89
454	NYSE	ALC	Wed, Mar 13, 2013	11.90	11.91	11.88	11.89
453	NYSE	ALC	Tue, Mar 12, 2013	11.95	11.96	11.88	11.89
452	NYSE	ALC	Mon, Mar 11, 2013	11.86	11.87	11.85	11.85
451	NYSE	ALC	Fri, Mar 8, 2013	11.86	11.88	11.85	11.86
450	NYSE	ALC	Thu, Mar 7, 2013	11.87	11.88	11.85	11.88
449	NYSE	ALC	Wed, Mar 6, 2013	11.87	11.88	11.86	11.87
448	NYSE	ALC	Tue, Mar 5, 2013	11.86	11.89	11.85	11.86
447	NYSE	ALC	Mon, Mar 4, 2013	11.85	11.86	11.84	11.86
446	NYSE	ALC	Fri, Mar 1, 2013	11.84	11.86	11.83	11.85
445	NYSE	ALC	Thu, Feb 28, 2013	11.86	11.91	11.84	11.84
444	NYSE	ALC	Wed, Feb 27, 2013	11.90	11.97	11.85	11.86
443	NYSE	ALC	Tue, Feb 26, 2013	11.84	11.92	11.84	11.91
442	NYSE	ALC	Mon, Feb 25, 2013	10.16	10.18	9.64	9.70
441	NYSE	ALC	Fri, Feb 22, 2013	10.02	10.17	9.92	10.15
440	NYSE	ALC	Thu, Feb 21, 2013	9.99	10.12	9.89	9.94
439	NYSE	ALC	Wed, Feb 20, 2013	10.56	10.58	9.97	9.99
438	NYSE	ALC	Tue, Feb 19, 2013	10.09	10.54	10.01	10.52
437	NYSE	ALC	Fri, Feb 15, 2013	10.08	10.20	10.01	10.10
436	NYSE	ALC	Thu, Feb 14, 2013	10.10	10.15	9.98	10.01
435	NYSE	ALC	Wed, Feb 13, 2013	10.04	10.22	10.04	10.10
434	NYSE	ALC	Tue, Feb 12, 2013	9.92	10.03	9.92	10.02
433	NYSE	ALC	Mon, Feb 11, 2013	9.83	9.88	9.80	9.86
432	NYSE	ALC	Fri, Feb 8, 2013	9.77	9.87	9.77	9.80
431	NYSE	ALC	Thu, Feb 7, 2013	9.79	9.79	9.73	9.78
430	NYSE	ALC	Wed, Feb 6, 2013	9.72	9.85	9.72	9.78
429	NYSE	ALC	Tue, Feb 5, 2013	9.86	9.96	9.72	9.74
428	NYSE	ALC	Mon, Feb 4, 2013	9.98	10.08	9.76	9.81
427	NYSE	ALC	Fri, Feb 1, 2013	9.88	10.04	9.88	10.01
426	NYSE	ALC	Thu, Jan 31, 2013	9.79	10.04	9.74	9.82
425	NYSE	ALC	Wed, Jan 30, 2013	9.75	9.89	9.72	9.77
424	NYSE	ALC	Tue, Jan 29, 2013	9.76	9.90	9.68	9.74
423	NYSE	ALC	Mon, Jan 28, 2013	9.57	9.89	9.57	9.76
422	NYSE	ALC	Fri, Jan 25, 2013	9.45	9.62	9.35	9.56
421	NYSE	ALC	Thu, Jan 24, 2013	9.37	9.50	9.37	9.42
420	NYSE	ALC	Wed, Jan 23, 2013	9.56	9.65	9.34	9.45
419	NYSE	ALC	Tue, Jan 22, 2013	9.52	9.57	9.47	9.55
418	NYSE	ALC	Fri, Jan 18, 2013	9.51	9.55	9.34	9.55
417	NYSE	ALC	Thu, Jan 17, 2013	9.50	9.56	9.36	9.46
416	NYSE	ALC	Wed, Jan 16, 2013	9.52	9.63	9.36	9.42
415	NYSE	ALC	Tue, Jan 15, 2013	9.56	9.67	9.47	9.51
414	NYSE	ALC	Mon, Jan 14, 2013	9.66	9.70	9.53	9.61
413	NYSE	ALC	Fri, Jan 11, 2013	9.68	9.70	9.57	9.69
412	NYSE	ALC	Thu, Jan 10, 2013	9.65	9.78	9.58	9.63
411	NYSE	ALC	Wed, Jan 9, 2013	9.47	9.58	9.45	9.57
410	NYSE	ALC	Tue, Jan 8, 2013	9.67	9.70	9.40	9.45
409	NYSE	ALC	Mon, Jan 7, 2013	9.72	9.74	9.57	9.65
408	NYSE	ALC	Fri, Jan 4, 2013	9.62	9.75	9.60	9.72
407	NYSE	ALC	Thu, Jan 3, 2013	9.75	9.75	9.58	9.64
406	NYSE	ALC	Wed, Jan 2, 2013	9.80	9.91	9.60	9.73
405	NYSE	ALC	Mon, Dec 31, 2012	9.25	9.75	9.20	9.75
404	NYSE	ALC	Fri, Dec 28, 2012	9.38	9.45	9.24	9.27
403	NYSE	ALC	Thu, Dec 27, 2012	9.43	9.48	9.25	9.40
402	NYSE	ALC	Wed, Dec 26, 2012	9.46	9.50	9.31	9.46
401	NYSE	ALC	Mon, Dec 24, 2012	9.41	9.50	9.39	9.39
400	NYSE	ALC	Fri, Dec 21, 2012	9.41	9.50	9.37	9.48
399	NYSE	ALC	Thu, Dec 20, 2012	9.39	9.51	9.36	9.50
398	NYSE	ALC	Wed, Dec 19, 2012	9.47	9.49	9.35	9.36
397	NYSE	ALC	Tue, Dec 18, 2012	9.26	9.53	9.26	9.50
396	NYSE	ALC	Mon, Dec 17, 2012	9.28	9.36	9.16	9.29
395	NYSE	ALC	Fri, Dec 14, 2012	9.20	9.31	9.16	9.24
394	NYSE	ALC	Thu, Dec 13, 2012	9.14	9.31	9.02	9.24
393	NYSE	ALC	Wed, Dec 12, 2012	9.27	9.31	9.10	9.14
392	NYSE	ALC	Tue, Dec 11, 2012	9.20	9.36	9.16	9.25
391	NYSE	ALC	Mon, Dec 10, 2012	9.14	9.26	9.08	9.15
390	NYSE	ALC	Fri, Dec 7, 2012	9.05	9.22	8.97	9.16
389	NYSE	ALC	Thu, Dec 6, 2012	8.97	9.08	8.90	9.00
388	NYSE	ALC	Wed, Dec 5, 2012	9.20	9.20	8.90	8.95
387	NYSE	ALC	Tue, Dec 4, 2012	8.67	9.18	8.67	9.17
386	NYSE	ALC	Mon, Dec 3, 2012	8.67	8.68	8.48	8.64
385	NYSE	ALC	Fri, Nov 30, 2012	8.64	8.66	8.52	8.66
384	NYSE	ALC	Thu, Nov 29, 2012	8.40	8.78	8.39	8.62
383	NYSE	ALC	Wed, Nov 28, 2012	8.34	8.42	8.20	8.38
382	NYSE	ALC	Tue, Nov 27, 2012	8.43	8.52	8.36	8.38
381	NYSE	ALC	Mon, Nov 26, 2012	8.31	8.44	8.29	8.42
380	NYSE	ALC	Fri, Nov 23, 2012	8.15	8.36	8.15	8.33
379	NYSE	ALC	Wed, Nov 21, 2012	8.06	8.18	8.02	8.13
378	NYSE	ALC	Tue, Nov 20, 2012	8.09	8.11	7.89	8.06
377	NYSE	ALC	Mon, Nov 19, 2012	7.92	8.08	7.81	8.05
376	NYSE	ALC	Fri, Nov 16, 2012	7.98	7.98	7.75	7.87
375	NYSE	ALC	Thu, Nov 15, 2012	7.77	8.08	7.75	8.00
374	NYSE	ALC	Wed, Nov 14, 2012	8.05	8.10	7.69	7.75
373	NYSE	ALC	Tue, Nov 13, 2012	8.09	8.21	8.02	8.02
372	NYSE	ALC	Mon, Nov 12, 2012	8.25	8.25	7.95	8.07
371	NYSE	ALC	Fri, Nov 9, 2012	8.32	8.43	8.20	8.26
370	NYSE	ALC	Thu, Nov 8, 2012	8.62	8.62	8.27	8.38
369	NYSE	ALC	Wed, Nov 7, 2012	8.84	8.84	8.35	8.56
368	NYSE	ALC	Tue, Nov 6, 2012	9.44	9.61	8.83	8.86
367	NYSE	ALC	Mon, Nov 5, 2012	9.43	9.58	9.27	9.36
366	NYSE	ALC	Fri, Nov 2, 2012	8.04	9.80	8.04	9.64
365	NYSE	ALC	Thu, Nov 1, 2012	8.00	8.08	7.83	8.01
364	NYSE	ALC	Wed, Oct 31, 2012	7.73	7.95	7.73	7.91
363	NYSE	ALC	Fri, Oct 26, 2012	7.97	7.97	7.68	7.75
362	NYSE	ALC	Thu, Oct 25, 2012	7.96	8.07	7.79	7.98
361	NYSE	ALC	Wed, Oct 24, 2012	8.42	8.42	7.78	7.89
360	NYSE	ALC	Tue, Oct 23, 2012	8.03	8.44	7.89	8.38
359	NYSE	ALC	Mon, Oct 22, 2012	7.60	8.17	7.53	8.07
358	NYSE	ALC	Fri, Oct 19, 2012	7.73	7.80	7.59	7.60
357	NYSE	ALC	Thu, Oct 18, 2012	7.75	7.84	7.70	7.75
356	NYSE	ALC	Wed, Oct 17, 2012	7.72	7.79	7.67	7.75
355	NYSE	ALC	Tue, Oct 16, 2012	7.84	7.87	7.61	7.73
354	NYSE	ALC	Mon, Oct 15, 2012	7.59	7.82	7.59	7.80
353	NYSE	ALC	Fri, Oct 12, 2012	7.68	7.70	7.50	7.56
352	NYSE	ALC	Thu, Oct 11, 2012	7.58	7.73	7.53	7.69
351	NYSE	ALC	Wed, Oct 10, 2012	7.50	7.63	7.50	7.53
350	NYSE	ALC	Tue, Oct 9, 2012	7.87	7.87	7.50	7.52
349	NYSE	ALC	Mon, Oct 8, 2012	7.63	7.92	7.63	7.87
348	NYSE	ALC	Fri, Oct 5, 2012	7.72	7.77	7.57	7.64
347	NYSE	ALC	Thu, Oct 4, 2012	7.55	7.75	7.50	7.71
346	NYSE	ALC	Wed, Oct 3, 2012	7.58	7.58	7.41	7.54
345	NYSE	ALC	Tue, Oct 2, 2012	7.73	7.89	7.46	7.58
344	NYSE	ALC	Mon, Oct 1, 2012	7.68	7.78	7.62	7.71
343	NYSE	ALC	Fri, Sep 28, 2012	7.62	7.72	7.52	7.63
342	NYSE	ALC	Thu, Sep 27, 2012	7.72	7.75	7.58	7.64
341	NYSE	ALC	Wed, Sep 26, 2012	7.60	7.69	7.58	7.69
340	NYSE	ALC	Tue, Sep 25, 2012	7.64	7.74	7.60	7.60
339	NYSE	ALC	Mon, Sep 24, 2012	7.88	7.95	7.58	7.61
338	NYSE	ALC	Fri, Sep 21, 2012	7.89	7.98	7.77	7.92
337	NYSE	ALC	Thu, Sep 20, 2012	7.68	7.88	7.59	7.84
336	NYSE	ALC	Wed, Sep 19, 2012	7.67	7.81	7.57	7.75
335	NYSE	ALC	Tue, Sep 18, 2012	7.45	7.68	7.44	7.64
334	NYSE	ALC	Mon, Sep 17, 2012	7.38	7.52	7.23	7.42
333	NYSE	ALC	Fri, Sep 14, 2012	7.70	7.91	7.38	7.39
332	NYSE	ALC	Thu, Sep 13, 2012	7.57	7.71	7.51	7.64
331	NYSE	ALC	Wed, Sep 12, 2012	7.50	7.66	7.44	7.55
330	NYSE	ALC	Tue, Sep 11, 2012	7.60	7.60	7.42	7.49
329	NYSE	ALC	Mon, Sep 10, 2012	7.45	7.66	7.38	7.63
328	NYSE	ALC	Fri, Sep 7, 2012	7.68	7.80	7.46	7.52
327	NYSE	ALC	Thu, Sep 6, 2012	7.83	7.91	7.57	7.63
326	NYSE	ALC	Wed, Sep 5, 2012	7.93	7.97	7.77	7.82
325	NYSE	ALC	Tue, Sep 4, 2012	7.80	7.97	7.65	7.91
324	NYSE	ALC	Fri, Aug 31, 2012	7.83	7.87	7.72	7.79
323	NYSE	ALC	Thu, Aug 30, 2012	7.89	7.89	7.66	7.75
322	NYSE	ALC	Wed, Aug 29, 2012	7.57	7.94	7.57	7.93
321	NYSE	ALC	Tue, Aug 28, 2012	7.73	7.73	7.51	7.53
320	NYSE	ALC	Mon, Aug 27, 2012	8.00	8.00	7.67	7.71
319	NYSE	ALC	Fri, Aug 24, 2012	7.78	8.01	7.58	7.95
318	NYSE	ALC	Thu, Aug 23, 2012	8.18	8.18	7.71	7.83
317	NYSE	ALC	Wed, Aug 22, 2012	7.73	8.25	7.68	8.20
316	NYSE	ALC	Tue, Aug 21, 2012	7.32	7.52	7.29	7.48
315	NYSE	ALC	Mon, Aug 20, 2012	7.45	7.45	7.25	7.32
314	NYSE	ALC	Fri, Aug 17, 2012	7.25	7.46	7.25	7.45
313	NYSE	ALC	Thu, Aug 16, 2012	7.06	7.27	7.03	7.21
312	NYSE	ALC	Wed, Aug 15, 2012	7.19	7.37	7.08	7.09
311	NYSE	ALC	Tue, Aug 14, 2012	7.02	7.36	6.93	7.24
310	NYSE	ALC	Mon, Aug 13, 2012	7.34	7.36	6.97	7.01
309	NYSE	ALC	Fri, Aug 10, 2012	7.51	7.56	7.21	7.37
308	NYSE	ALC	Thu, Aug 9, 2012	7.55	7.98	7.51	7.56
307	NYSE	ALC	Wed, Aug 8, 2012	7.89	7.90	7.20	7.54
306	NYSE	ALC	Tue, Aug 7, 2012	9.95	10.18	7.80	7.89
305	NYSE	ALC	Mon, Aug 6, 2012	12.82	12.82	10.61	10.77
304	NYSE	ALC	Fri, Aug 3, 2012	13.74	13.74	12.61	12.86
303	NYSE	ALC	Thu, Aug 2, 2012	14.01	14.17	13.99	14.05
302	NYSE	ALC	Wed, Aug 1, 2012	14.12	14.48	14.02	14.11
301	NYSE	ALC	Tue, Jul 31, 2012	14.35	14.44	14.00	14.01
300	NYSE	ALC	Mon, Jul 30, 2012	14.24	14.47	14.09	14.41
299	NYSE	ALC	Fri, Jul 27, 2012	14.04	14.30	14.00	14.24
298	NYSE	ALC	Thu, Jul 26, 2012	14.24	14.24	13.84	14.00
297	NYSE	ALC	Wed, Jul 25, 2012	14.17	14.26	13.98	14.03
296	NYSE	ALC	Tue, Jul 24, 2012	14.06	14.12	13.84	14.06
295	NYSE	ALC	Mon, Jul 23, 2012	13.80	14.02	13.68	13.97
294	NYSE	ALC	Fri, Jul 20, 2012	13.86	14.12	13.86	14.06
293	NYSE	ALC	Thu, Jul 19, 2012	14.27	14.27	13.85	14.00
292	NYSE	ALC	Wed, Jul 18, 2012	14.09	14.29	14.09	14.20
291	NYSE	ALC	Tue, Jul 17, 2012	14.29	14.36	13.99	14.08
290	NYSE	ALC	Mon, Jul 16, 2012	14.66	14.66	14.12	14.17
289	NYSE	ALC	Fri, Jul 13, 2012	14.47	14.85	14.46	14.70
288	NYSE	ALC	Thu, Jul 12, 2012	14.32	14.43	14.02	14.36
287	NYSE	ALC	Wed, Jul 11, 2012	14.65	14.76	14.39	14.44
286	NYSE	ALC	Tue, Jul 10, 2012	14.85	14.85	14.53	14.66
285	NYSE	ALC	Mon, Jul 9, 2012	14.77	14.93	14.66	14.77
284	NYSE	ALC	Fri, Jul 6, 2012	14.66	14.95	14.66	14.77
283	NYSE	ALC	Thu, Jul 5, 2012	14.66	15.10	14.66	14.78
282	NYSE	ALC	Tue, Jul 3, 2012	14.47	14.77	14.44	14.72
281	NYSE	ALC	Mon, Jul 2, 2012	14.22	14.43	14.02	14.42
280	NYSE	ALC	Fri, Jun 29, 2012	13.88	14.23	13.77	14.22
279	NYSE	ALC	Thu, Jun 28, 2012	13.37	13.61	13.30	13.60
278	NYSE	ALC	Wed, Jun 27, 2012	13.21	13.67	13.21	13.50
277	NYSE	ALC	Tue, Jun 26, 2012	13.27	13.30	13.00	13.19
276	NYSE	ALC	Mon, Jun 25, 2012	13.81	13.81	13.14	13.20
275	NYSE	ALC	Fri, Jun 22, 2012	13.61	14.02	13.55	14.00
274	NYSE	ALC	Thu, Jun 21, 2012	13.61	13.63	13.41	13.55
273	NYSE	ALC	Wed, Jun 20, 2012	13.54	13.64	13.39	13.60
272	NYSE	ALC	Tue, Jun 19, 2012	13.33	13.76	13.28	13.60
271	NYSE	ALC	Mon, Jun 18, 2012	12.64	13.32	12.51	13.31
270	NYSE	ALC	Fri, Jun 15, 2012	12.94	13.00	12.76	12.81
269	NYSE	ALC	Thu, Jun 14, 2012	12.67	13.02	12.67	12.91
268	NYSE	ALC	Wed, Jun 13, 2012	12.82	13.01	12.58	12.64
267	NYSE	ALC	Tue, Jun 12, 2012	13.04	13.04	12.63	12.86
266	NYSE	ALC	Mon, Jun 11, 2012	13.46	13.49	13.00	13.00
265	NYSE	ALC	Fri, Jun 8, 2012	13.55	13.62	13.16	13.40
264	NYSE	ALC	Thu, Jun 7, 2012	13.85	13.98	13.54	13.62
263	NYSE	ALC	Wed, Jun 6, 2012	13.73	13.75	13.57	13.70
262	NYSE	ALC	Tue, Jun 5, 2012	13.63	13.75	13.46	13.67
261	NYSE	ALC	Mon, Jun 4, 2012	13.82	13.82	13.49	13.75
260	NYSE	ALC	Fri, Jun 1, 2012	13.52	14.00	13.51	13.76
259	NYSE	ALC	Thu, May 31, 2012	13.27	14.08	12.93	13.84
258	NYSE	ALC	Wed, May 30, 2012	14.23	14.24	13.24	13.28
257	NYSE	ALC	Tue, May 29, 2012	14.70	14.89	14.36	14.48
256	NYSE	ALC	Fri, May 25, 2012	14.67	14.67	14.42	14.57
255	NYSE	ALC	Thu, May 24, 2012	14.66	14.92	14.35	14.70
254	NYSE	ALC	Wed, May 23, 2012	14.06	14.68	14.05	14.60
253	NYSE	ALC	Tue, May 22, 2012	14.48	14.73	14.29	14.41
252	NYSE	ALC	Mon, May 21, 2012	14.49	14.59	14.27	14.50
251	NYSE	ALC	Fri, May 18, 2012	14.45	14.56	14.40	14.46
250	NYSE	ALC	Thu, May 17, 2012	15.14	15.14	14.47	14.49
249	NYSE	ALC	Wed, May 16, 2012	16.18	16.32	15.18	15.25
248	NYSE	ALC	Tue, May 15, 2012	16.05	16.37	16.05	16.15
247	NYSE	ALC	Mon, May 14, 2012	16.22	16.65	16.01	16.02
246	NYSE	ALC	Fri, May 11, 2012	17.58	17.61	16.31	16.39
245	NYSE	ALC	Thu, May 10, 2012	18.00	18.30	17.69	17.70
244	NYSE	ALC	Wed, May 9, 2012	17.00	18.16	16.98	17.95
243	NYSE	ALC	Tue, May 8, 2012	16.70	17.39	16.70	17.12
242	NYSE	ALC	Mon, May 7, 2012	16.66	16.79	16.26	16.70
241	NYSE	ALC	Fri, May 4, 2012	18.25	18.26	16.18	16.80
240	NYSE	ALC	Thu, May 3, 2012	17.96	20.33	17.03	19.17
239	NYSE	ALC	Wed, May 2, 2012	17.63	17.98	17.51	17.94
238	NYSE	ALC	Tue, May 1, 2012	17.98	18.05	17.74	17.79
237	NYSE	ALC	Mon, Apr 30, 2012	18.19	18.19	17.82	17.91
236	NYSE	ALC	Fri, Apr 27, 2012	17.94	18.25	17.74	18.22
235	NYSE	ALC	Thu, Apr 26, 2012	17.80	17.99	17.61	17.84
234	NYSE	ALC	Wed, Apr 25, 2012	17.52	17.98	17.52	17.81
233	NYSE	ALC	Tue, Apr 24, 2012	17.06	17.38	16.90	17.25
232	NYSE	ALC	Mon, Apr 23, 2012	17.06	17.22	16.85	16.98
231	NYSE	ALC	Fri, Apr 20, 2012	17.61	17.84	17.35	17.36
230	NYSE	ALC	Thu, Apr 19, 2012	17.65	17.66	17.22	17.32
229	NYSE	ALC	Wed, Apr 18, 2012	17.73	17.80	17.45	17.59
228	NYSE	ALC	Tue, Apr 17, 2012	17.15	18.02	17.14	17.82
227	NYSE	ALC	Mon, Apr 16, 2012	16.88	17.16	16.74	17.03
226	NYSE	ALC	Fri, Apr 13, 2012	16.72	16.86	16.53	16.76
225	NYSE	ALC	Thu, Apr 12, 2012	16.82	17.04	16.81	16.84
224	NYSE	ALC	Wed, Apr 11, 2012	16.97	16.97	16.60	16.87
223	NYSE	ALC	Tue, Apr 10, 2012	16.98	17.03	16.53	16.75
222	NYSE	ALC	Mon, Apr 9, 2012	16.89	17.12	16.76	16.94
221	NYSE	ALC	Thu, Apr 5, 2012	16.76	17.14	16.76	17.09
220	NYSE	ALC	Wed, Apr 4, 2012	16.69	16.99	16.63	16.87
219	NYSE	ALC	Tue, Apr 3, 2012	17.00	17.18	16.87	16.90
218	NYSE	ALC	Mon, Apr 2, 2012	16.50	17.14	16.50	17.09
217	NYSE	ALC	Fri, Mar 30, 2012	16.88	16.88	16.49	16.61
216	NYSE	ALC	Thu, Mar 29, 2012	16.31	16.84	15.97	16.77
215	NYSE	ALC	Wed, Mar 28, 2012	16.83	16.83	16.25	16.47
214	NYSE	ALC	Tue, Mar 27, 2012	17.10	17.18	16.75	16.75
213	NYSE	ALC	Mon, Mar 26, 2012	16.95	17.25	16.80	17.08
212	NYSE	ALC	Fri, Mar 23, 2012	16.53	16.87	16.39	16.79
211	NYSE	ALC	Thu, Mar 22, 2012	16.72	16.75	16.43	16.58
210	NYSE	ALC	Wed, Mar 21, 2012	16.90	17.03	16.78	16.82
209	NYSE	ALC	Tue, Mar 20, 2012	16.99	17.09	16.76	16.78
208	NYSE	ALC	Mon, Mar 19, 2012	16.99	17.25	16.93	17.02
207	NYSE	ALC	Fri, Mar 16, 2012	16.99	17.18	16.84	16.95
206	NYSE	ALC	Thu, Mar 15, 2012	17.24	17.53	16.93	17.01
205	NYSE	ALC	Wed, Mar 14, 2012	17.54	17.69	17.15	17.32
204	NYSE	ALC	Tue, Mar 13, 2012	17.06	17.56	16.99	17.54
203	NYSE	ALC	Mon, Mar 12, 2012	16.57	16.89	16.52	16.87
202	NYSE	ALC	Fri, Mar 9, 2012	16.22	16.91	16.21	16.47
201	NYSE	ALC	Thu, Mar 8, 2012	16.21	17.25	16.00	16.22
200	NYSE	ALC	Wed, Mar 7, 2012	15.46	16.10	15.35	15.90
199	NYSE	ALC	Tue, Mar 6, 2012	16.00	16.17	15.27	15.35
198	NYSE	ALC	Mon, Mar 5, 2012	15.90	16.15	15.83	16.09
197	NYSE	ALC	Fri, Mar 2, 2012	16.02	16.13	15.80	15.89
196	NYSE	ALC	Thu, Mar 1, 2012	16.12	16.46	15.95	15.96
195	NYSE	ALC	Wed, Feb 29, 2012	16.64	16.88	16.00	16.05
194	NYSE	ALC	Tue, Feb 28, 2012	16.66	16.73	16.46	16.53
193	NYSE	ALC	Mon, Feb 27, 2012	16.51	16.70	16.33	16.60
192	NYSE	ALC	Fri, Feb 24, 2012	16.99	17.06	16.53	16.58
191	NYSE	ALC	Thu, Feb 23, 2012	16.72	17.06	16.56	16.94
190	NYSE	ALC	Wed, Feb 22, 2012	16.65	16.85	16.60	16.63
189	NYSE	ALC	Tue, Feb 21, 2012	16.91	17.09	16.65	16.73
188	NYSE	ALC	Fri, Feb 17, 2012	16.87	16.93	16.78	16.82
187	NYSE	ALC	Thu, Feb 16, 2012	16.65	16.90	16.54	16.80
186	NYSE	ALC	Wed, Feb 15, 2012	16.64	16.69	16.46	16.55
185	NYSE	ALC	Tue, Feb 14, 2012	16.70	16.70	16.41	16.49
184	NYSE	ALC	Mon, Feb 13, 2012	16.57	16.80	16.52	16.72
183	NYSE	ALC	Fri, Feb 10, 2012	16.39	16.42	16.28	16.34
182	NYSE	ALC	Thu, Feb 9, 2012	16.63	16.63	16.45	16.50
181	NYSE	ALC	Wed, Feb 8, 2012	16.35	16.61	16.25	16.59
180	NYSE	ALC	Tue, Feb 7, 2012	16.64	16.64	16.11	16.25
179	NYSE	ALC	Mon, Feb 6, 2012	16.54	16.64	16.42	16.63
178	NYSE	ALC	Fri, Feb 3, 2012	16.26	16.70	16.26	16.61
177	NYSE	ALC	Thu, Feb 2, 2012	16.28	16.29	16.11	16.25
176	NYSE	ALC	Wed, Feb 1, 2012	15.74	16.36	15.67	16.27
175	NYSE	ALC	Tue, Jan 31, 2012	15.89	15.99	15.64	15.68
174	NYSE	ALC	Mon, Jan 30, 2012	15.83	15.98	15.49	15.73
173	NYSE	ALC	Fri, Jan 27, 2012	15.70	16.00	15.70	15.92
172	NYSE	ALC	Thu, Jan 26, 2012	15.90	15.98	15.50	15.78
171	NYSE	ALC	Wed, Jan 25, 2012	15.62	16.00	15.51	15.88
170	NYSE	ALC	Tue, Jan 24, 2012	15.33	15.81	15.33	15.69
169	NYSE	ALC	Mon, Jan 23, 2012	15.68	15.83	15.34	15.48
168	NYSE	ALC	Fri, Jan 20, 2012	15.36	15.87	15.25	15.65
167	NYSE	ALC	Thu, Jan 19, 2012	15.01	15.34	14.79	15.29
166	NYSE	ALC	Wed, Jan 18, 2012	14.89	15.11	14.75	15.00
165	NYSE	ALC	Tue, Jan 17, 2012	14.92	15.12	14.78	14.87
164	NYSE	ALC	Fri, Jan 13, 2012	14.73	14.93	14.68	14.72
163	NYSE	ALC	Thu, Jan 12, 2012	14.79	15.14	14.73	15.00
162	NYSE	ALC	Wed, Jan 11, 2012	14.85	15.23	14.68	14.70
161	NYSE	ALC	Tue, Jan 10, 2012	14.90	14.95	14.70	14.77
160	NYSE	ALC	Mon, Jan 9, 2012	15.00	15.02	14.57	14.69
159	NYSE	ALC	Fri, Jan 6, 2012	14.91	15.16	14.80	14.94
158	NYSE	ALC	Thu, Jan 5, 2012	14.87	15.08	14.73	14.98
157	NYSE	ALC	Wed, Jan 4, 2012	15.07	15.49	14.90	14.95
156	NYSE	ALC	Tue, Jan 3, 2012	15.27	15.39	14.99	15.20
155	NYSE	ALC	Fri, Dec 30, 2011	14.96	15.21	14.86	14.89
154	NYSE	ALC	Thu, Dec 29, 2011	14.98	15.12	14.95	15.03
153	NYSE	ALC	Wed, Dec 28, 2011	15.10	15.10	14.82	14.90
152	NYSE	ALC	Tue, Dec 27, 2011	15.01	15.22	14.93	15.10
151	NYSE	ALC	Fri, Dec 23, 2011	15.10	15.17	14.94	15.12
150	NYSE	ALC	Thu, Dec 22, 2011	14.70	15.14	14.70	15.09
149	NYSE	ALC	Wed, Dec 21, 2011	14.40	14.73	14.32	14.63
148	NYSE	ALC	Tue, Dec 20, 2011	14.32	14.57	14.32	14.51
147	NYSE	ALC	Mon, Dec 19, 2011	14.36	14.46	13.92	13.99
146	NYSE	ALC	Fri, Dec 16, 2011	14.40	14.53	14.17	14.27
145	NYSE	ALC	Thu, Dec 15, 2011	14.40	14.60	14.34	14.44
144	NYSE	ALC	Wed, Dec 14, 2011	14.08	14.40	14.02	14.37
143	NYSE	ALC	Tue, Dec 13, 2011	14.50	14.50	14.06	14.17
142	NYSE	ALC	Mon, Dec 12, 2011	14.09	14.47	14.08	14.41
141	NYSE	ALC	Fri, Dec 9, 2011	14.27	14.52	14.16	14.28
140	NYSE	ALC	Thu, Dec 8, 2011	14.44	14.55	14.14	14.25
139	NYSE	ALC	Wed, Dec 7, 2011	14.01	14.70	14.01	14.61
138	NYSE	ALC	Tue, Dec 6, 2011	14.14	14.28	13.84	14.01
137	NYSE	ALC	Mon, Dec 5, 2011	14.07	14.22	13.87	14.21
136	NYSE	ALC	Fri, Dec 2, 2011	13.94	13.94	13.73	13.78
135	NYSE	ALC	Thu, Dec 1, 2011	13.70	14.00	13.62	13.68
134	NYSE	ALC	Wed, Nov 30, 2011	13.33	13.83	12.69	13.74
133	NYSE	ALC	Tue, Nov 29, 2011	12.78	12.88	12.60	12.77
132	NYSE	ALC	Mon, Nov 28, 2011	12.46	12.88	12.24	12.74
131	NYSE	ALC	Fri, Nov 25, 2011	12.08	12.29	12.00	12.00
130	NYSE	ALC	Wed, Nov 23, 2011	12.72	12.73	12.12	12.16
129	NYSE	ALC	Tue, Nov 22, 2011	13.14	13.15	12.90	12.91
128	NYSE	ALC	Mon, Nov 21, 2011	13.13	13.33	13.00	13.11
127	NYSE	ALC	Fri, Nov 18, 2011	13.05	13.42	13.05	13.40
126	NYSE	ALC	Thu, Nov 17, 2011	13.30	13.55	12.95	13.01
125	NYSE	ALC	Wed, Nov 16, 2011	13.32	13.67	13.20	13.24
124	NYSE	ALC	Tue, Nov 15, 2011	13.36	13.66	13.10	13.62
123	NYSE	ALC	Mon, Nov 14, 2011	14.00	14.05	13.32	13.48
122	NYSE	ALC	Fri, Nov 11, 2011	14.18	14.19	13.75	14.05
121	NYSE	ALC	Thu, Nov 10, 2011	14.29	14.29	13.85	14.06
120	NYSE	ALC	Wed, Nov 9, 2011	14.54	14.60	13.96	14.05
119	NYSE	ALC	Tue, Nov 8, 2011	14.88	14.99	14.57	14.96
118	NYSE	ALC	Mon, Nov 7, 2011	14.65	14.85	14.35	14.82
117	NYSE	ALC	Fri, Nov 4, 2011	14.72	14.77	14.54	14.64
116	NYSE	ALC	Thu, Nov 3, 2011	14.15	15.04	13.85	14.78
115	NYSE	ALC	Wed, Nov 2, 2011	13.90	14.06	13.70	14.00
114	NYSE	ALC	Tue, Nov 1, 2011	13.63	14.00	13.49	13.61
113	NYSE	ALC	Mon, Oct 31, 2011	14.35	14.35	13.89	14.21
112	NYSE	ALC	Fri, Oct 28, 2011	14.80	14.91	14.49	14.56
111	NYSE	ALC	Thu, Oct 27, 2011	14.44	14.97	14.35	14.80
110	NYSE	ALC	Wed, Oct 26, 2011	13.59	14.13	13.29	13.96
109	NYSE	ALC	Tue, Oct 25, 2011	13.80	13.82	13.22	13.27
108	NYSE	ALC	Mon, Oct 24, 2011	13.41	14.00	13.41	13.98
107	NYSE	ALC	Fri, Oct 21, 2011	13.61	13.70	12.98	13.32
106	NYSE	ALC	Thu, Oct 20, 2011	13.65	13.65	12.81	13.39
105	NYSE	ALC	Wed, Oct 19, 2011	13.88	14.00	13.54	13.58
104	NYSE	ALC	Tue, Oct 18, 2011	13.57	14.04	13.51	13.93
103	NYSE	ALC	Mon, Oct 17, 2011	13.93	13.97	13.47	13.51
102	NYSE	ALC	Fri, Oct 14, 2011	14.04	14.10	13.74	14.10
101	NYSE	ALC	Thu, Oct 13, 2011	13.82	13.91	13.48	13.85
100	NYSE	ALC	Wed, Oct 12, 2011	13.81	14.00	13.51	13.93
99	NYSE	ALC	Tue, Oct 11, 2011	13.52	13.75	13.26	13.66
98	NYSE	ALC	Mon, Oct 10, 2011	12.98	13.64	12.83	13.63
97	NYSE	ALC	Fri, Oct 7, 2011	13.31	13.31	12.60	12.71
96	NYSE	ALC	Thu, Oct 6, 2011	12.90	13.42	12.90	13.33
95	NYSE	ALC	Wed, Oct 5, 2011	13.24	13.24	12.68	12.99
94	NYSE	ALC	Tue, Oct 4, 2011	12.15	13.38	12.03	13.28
93	NYSE	ALC	Mon, Oct 3, 2011	12.53	12.92	12.17	12.26
92	NYSE	ALC	Fri, Sep 30, 2011	12.43	12.95	12.43	12.67
91	NYSE	ALC	Thu, Sep 29, 2011	12.17	12.63	11.90	12.63
90	NYSE	ALC	Wed, Sep 28, 2011	12.35	12.35	11.90	11.90
89	NYSE	ALC	Tue, Sep 27, 2011	12.09	12.50	11.96	12.31
88	NYSE	ALC	Mon, Sep 26, 2011	11.67	11.89	11.50	11.82
87	NYSE	ALC	Fri, Sep 23, 2011	11.25	11.63	11.16	11.57
86	NYSE	ALC	Thu, Sep 22, 2011	11.42	11.79	11.30	11.37
85	NYSE	ALC	Wed, Sep 21, 2011	12.29	12.49	11.72	11.75
84	NYSE	ALC	Tue, Sep 20, 2011	12.82	12.86	12.20	12.25
83	NYSE	ALC	Mon, Sep 19, 2011	12.89	13.04	12.71	12.72
82	NYSE	ALC	Fri, Sep 16, 2011	12.77	13.39	12.77	13.05
81	NYSE	ALC	Thu, Sep 15, 2011	13.05	13.05	12.48	12.72
80	NYSE	ALC	Wed, Sep 14, 2011	12.53	13.07	12.40	12.89
79	NYSE	ALC	Tue, Sep 13, 2011	12.35	12.55	12.19	12.46
78	NYSE	ALC	Mon, Sep 12, 2011	11.94	12.35	11.91	12.31
77	NYSE	ALC	Fri, Sep 9, 2011	12.29	12.62	11.75	12.09
76	NYSE	ALC	Thu, Sep 8, 2011	12.60	12.70	12.34	12.43
75	NYSE	ALC	Wed, Sep 7, 2011	12.56	12.80	12.43	12.70
74	NYSE	ALC	Tue, Sep 6, 2011	12.19	12.45	12.03	12.36
73	NYSE	ALC	Fri, Sep 2, 2011	12.72	13.01	12.47	12.50
72	NYSE	ALC	Thu, Sep 1, 2011	13.41	13.66	12.90	12.97
71	NYSE	ALC	Wed, Aug 31, 2011	13.53	13.81	13.34	13.43
70	NYSE	ALC	Tue, Aug 30, 2011	13.56	13.65	13.22	13.44
69	NYSE	ALC	Mon, Aug 29, 2011	12.98	13.71	12.89	13.61
68	NYSE	ALC	Fri, Aug 26, 2011	12.71	13.12	12.50	12.85
67	NYSE	ALC	Thu, Aug 25, 2011	13.27	13.27	12.77	12.80
66	NYSE	ALC	Wed, Aug 24, 2011	13.09	13.26	12.89	13.18
65	NYSE	ALC	Tue, Aug 23, 2011	12.51	13.31	12.45	13.16
64	NYSE	ALC	Mon, Aug 22, 2011	12.75	12.75	12.16	12.42
63	NYSE	ALC	Fri, Aug 19, 2011	12.38	12.76	12.36	12.41
62	NYSE	ALC	Thu, Aug 18, 2011	12.53	12.76	12.19	12.58
61	NYSE	ALC	Wed, Aug 17, 2011	13.20	13.32	12.69	12.92
60	NYSE	ALC	Tue, Aug 16, 2011	13.17	13.46	13.07	13.27
59	NYSE	ALC	Mon, Aug 15, 2011	13.29	13.37	13.12	13.30
58	NYSE	ALC	Fri, Aug 12, 2011	13.04	13.16	12.93	13.10
57	NYSE	ALC	Thu, Aug 11, 2011	12.79	13.37	12.75	12.92
56	NYSE	ALC	Wed, Aug 10, 2011	13.18	13.36	12.64	12.75
55	NYSE	ALC	Tue, Aug 9, 2011	13.53	14.00	12.47	13.55
54	NYSE	ALC	Mon, Aug 8, 2011	14.13	14.80	13.15	13.20
53	NYSE	ALC	Fri, Aug 5, 2011	14.20	14.96	13.81	14.78
52	NYSE	ALC	Thu, Aug 4, 2011	14.39	14.39	13.79	14.01
51	NYSE	ALC	Wed, Aug 3, 2011	15.06	15.37	14.37	14.70
50	NYSE	ALC	Tue, Aug 2, 2011	15.67	15.85	15.07	15.07
49	NYSE	ALC	Mon, Aug 1, 2011	15.78	15.82	15.30	15.73
48	NYSE	ALC	Fri, Jul 29, 2011	15.13	15.76	15.05	15.67
47	NYSE	ALC	Thu, Jul 28, 2011	15.46	15.60	15.19	15.33
46	NYSE	ALC	Wed, Jul 27, 2011	16.05	16.21	15.28	15.42
45	NYSE	ALC	Tue, Jul 26, 2011	16.05	16.18	15.93	16.11
44	NYSE	ALC	Mon, Jul 25, 2011	16.06	16.38	16.01	16.03
43	NYSE	ALC	Fri, Jul 22, 2011	16.60	16.64	16.13	16.24
42	NYSE	ALC	Thu, Jul 21, 2011	16.28	16.65	16.20	16.60
41	NYSE	ALC	Wed, Jul 20, 2011	16.45	16.45	16.13	16.25
40	NYSE	ALC	Tue, Jul 19, 2011	16.18	16.58	16.05	16.43
39	NYSE	ALC	Mon, Jul 18, 2011	16.19	16.19	15.73	16.03
38	NYSE	ALC	Fri, Jul 15, 2011	16.37	16.37	16.05	16.23
37	NYSE	ALC	Thu, Jul 14, 2011	16.56	16.56	15.95	16.28
36	NYSE	ALC	Wed, Jul 13, 2011	16.21	16.67	16.08	16.48
35	NYSE	ALC	Tue, Jul 12, 2011	16.09	16.35	16.06	16.06
34	NYSE	ALC	Mon, Jul 11, 2011	16.24	16.40	16.06	16.13
33	NYSE	ALC	Fri, Jul 8, 2011	16.52	16.53	16.32	16.44
32	NYSE	ALC	Thu, Jul 7, 2011	17.02	17.02	16.60	16.79
31	NYSE	ALC	Wed, Jul 6, 2011	16.83	17.21	16.72	16.85
30	NYSE	ALC	Tue, Jul 5, 2011	16.77	16.92	16.72	16.84
29	NYSE	ALC	Fri, Jul 1, 2011	16.79	16.86	16.46	16.75
28	NYSE	ALC	Thu, Jun 30, 2011	16.80	17.15	16.73	16.78
27	NYSE	ALC	Wed, Jun 29, 2011	16.99	16.99	16.64	16.80
26	NYSE	ALC	Tue, Jun 28, 2011	16.67	16.93	16.64	16.90
25	NYSE	ALC	Mon, Jun 27, 2011	16.42	17.05	16.42	16.60
24	NYSE	ALC	Fri, Jun 24, 2011	16.55	16.61	15.95	16.45
23	NYSE	ALC	Thu, Jun 23, 2011	16.10	16.63	15.94	16.55
22	NYSE	ALC	Wed, Jun 22, 2011	16.41	16.57	16.19	16.32
21	NYSE	ALC	Tue, Jun 21, 2011	16.52	16.76	16.23	16.53
20	NYSE	ALC	Mon, Jun 20, 2011	16.27	16.75	16.18	16.40
19	NYSE	ALC	Fri, Jun 17, 2011	16.53	16.82	16.13	16.27
18	NYSE	ALC	Thu, Jun 16, 2011	16.39	16.72	16.05	16.41
17	NYSE	ALC	Wed, Jun 15, 2011	32.72	33.03	32.10	32.57
16	NYSE	ALC	Tue, Jun 14, 2011	33.61	33.83	32.95	33.06
15	NYSE	ALC	Mon, Jun 13, 2011	32.88	33.69	32.88	33.35
14	NYSE	ALC	Fri, Jun 10, 2011	32.74	33.10	32.48	32.66
13	NYSE	ALC	Thu, Jun 9, 2011	33.66	33.67	32.85	33.06
12	NYSE	ALC	Wed, Jun 8, 2011	32.54	33.60	32.54	33.56
11	NYSE	ALC	Tue, Jun 7, 2011	32.96	33.01	32.47	32.54
10	NYSE	ALC	Mon, Jun 6, 2011	32.51	32.90	32.47	32.71
9	NYSE	ALC	Fri, Jun 3, 2011	32.03	33.16	32.00	32.68
8	NYSE	ALC	Thu, Jun 2, 2011	32.60	32.97	32.50	32.63
7	NYSE	ALC	Wed, Jun 1, 2011	33.54	33.54	32.44	32.50
6	NYSE	ALC	Tue, May 31, 2011	33.65	33.99	33.44	33.55
5	NYSE	ALC	Fri, May 27, 2011	33.62	33.62	32.91	33.19
4	NYSE	ALC	Thu, May 26, 2011	32.68	33.38	32.68	33.35
3	NYSE	ALC	Wed, May 25, 2011	32.62	33.20	32.53	32.91
2	NYSE	ALC	Tue, May 24, 2011	32.97	33.01	32.45	32.68
1	NYSE	ALC	Mon, May 23, 2011	33.20	33.20	32.17	32.77
#	Exchange	Symbol	Date	Open	High	Low	Close

Alcon Inc. Ordinary Shares NYSE:ALC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024