Alico Inc NASDAQ:ALCO Historical Prices

Below are the 8000 trading days of historical prices for ALCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	ALCO	Wed, Mar 20, 2024	28.18	29.21	28.18	29.06
7999	NASDAQ	ALCO	Tue, Mar 19, 2024	27.67	28.60	27.67	28.32
7998	NASDAQ	ALCO	Mon, Mar 18, 2024	28.09	28.25	27.66	27.66
7997	NASDAQ	ALCO	Fri, Mar 15, 2024	26.99	28.23	26.99	28.23
7996	NASDAQ	ALCO	Thu, Mar 14, 2024	27.15	27.49	26.96	27.11
7995	NASDAQ	ALCO	Wed, Mar 13, 2024	27.23	27.33	26.78	27.18
7994	NASDAQ	ALCO	Tue, Mar 12, 2024	26.85	27.26	26.83	27.11
7993	NASDAQ	ALCO	Mon, Mar 11, 2024	27.20	27.20	26.71	26.72
7992	NASDAQ	ALCO	Fri, Mar 8, 2024	27.08	27.40	27.03	27.14
7991	NASDAQ	ALCO	Thu, Mar 7, 2024	27.24	27.30	27.00	27.10
7990	NASDAQ	ALCO	Wed, Mar 6, 2024	27.10	27.38	27.01	27.01
7989	NASDAQ	ALCO	Tue, Mar 5, 2024	27.83	28.16	27.09	27.09
7988	NASDAQ	ALCO	Mon, Mar 4, 2024	27.58	28.16	27.58	27.73
7987	NASDAQ	ALCO	Fri, Mar 1, 2024	27.59	27.84	27.50	27.77
7986	NASDAQ	ALCO	Thu, Feb 29, 2024	27.64	27.90	27.49	27.71
7985	NASDAQ	ALCO	Wed, Feb 28, 2024	27.37	27.88	27.15	27.30
7984	NASDAQ	ALCO	Tue, Feb 27, 2024	27.32	27.65	27.07	27.51
7983	NASDAQ	ALCO	Mon, Feb 26, 2024	27.61	28.17	27.09	27.36
7982	NASDAQ	ALCO	Fri, Feb 23, 2024	28.03	28.16	27.19	27.41
7981	NASDAQ	ALCO	Thu, Feb 22, 2024	28.07	28.82	27.68	28.14
7980	NASDAQ	ALCO	Wed, Feb 21, 2024	28.53	28.70	27.92	28.20
7979	NASDAQ	ALCO	Tue, Feb 20, 2024	28.83	29.44	28.40	28.63
7978	NASDAQ	ALCO	Fri, Feb 16, 2024	28.98	29.44	28.90	29.10
7977	NASDAQ	ALCO	Thu, Feb 15, 2024	28.48	29.47	28.48	29.21
7976	NASDAQ	ALCO	Wed, Feb 14, 2024	28.42	28.65	27.94	28.51
7975	NASDAQ	ALCO	Tue, Feb 13, 2024	29.85	30.51	28.18	28.26
7974	NASDAQ	ALCO	Mon, Feb 12, 2024	28.91	30.45	28.91	30.31
7973	NASDAQ	ALCO	Fri, Feb 9, 2024	28.71	29.60	28.23	29.01
7972	NASDAQ	ALCO	Thu, Feb 8, 2024	28.42	29.36	28.38	28.91
7971	NASDAQ	ALCO	Wed, Feb 7, 2024	28.56	28.59	28.18	28.18
7970	NASDAQ	ALCO	Tue, Feb 6, 2024	27.37	28.83	27.27	28.76
7969	NASDAQ	ALCO	Mon, Feb 5, 2024	28.15	28.15	27.34	27.34
7968	NASDAQ	ALCO	Fri, Feb 2, 2024	29.10	29.27	28.32	28.32
7967	NASDAQ	ALCO	Thu, Feb 1, 2024	29.65	29.72	29.12	29.22
7966	NASDAQ	ALCO	Wed, Jan 31, 2024	30.00	30.18	29.43	29.44
7965	NASDAQ	ALCO	Tue, Jan 30, 2024	30.00	30.14	30.00	30.00
7964	NASDAQ	ALCO	Mon, Jan 29, 2024	30.01	30.17	30.00	30.05
7963	NASDAQ	ALCO	Fri, Jan 26, 2024	30.67	30.72	30.00	30.00
7962	NASDAQ	ALCO	Thu, Jan 25, 2024	30.13	30.75	30.13	30.48
7961	NASDAQ	ALCO	Wed, Jan 24, 2024	30.10	30.45	29.80	29.83
7960	NASDAQ	ALCO	Tue, Jan 23, 2024	30.38	30.38	29.80	29.94
7959	NASDAQ	ALCO	Mon, Jan 22, 2024	29.80	30.27	29.75	30.22
7958	NASDAQ	ALCO	Fri, Jan 19, 2024	29.08	29.69	28.73	29.69
7957	NASDAQ	ALCO	Thu, Jan 18, 2024	28.64	28.99	28.63	28.90
7956	NASDAQ	ALCO	Wed, Jan 17, 2024	27.88	28.91	27.88	28.58
7955	NASDAQ	ALCO	Tue, Jan 16, 2024	28.36	28.50	27.82	28.00
7954	NASDAQ	ALCO	Fri, Jan 12, 2024	27.89	28.38	27.77	28.28
7953	NASDAQ	ALCO	Thu, Jan 11, 2024	28.01	28.01	27.62	27.64
7952	NASDAQ	ALCO	Wed, Jan 10, 2024	28.13	28.78	28.10	28.22
7951	NASDAQ	ALCO	Tue, Jan 9, 2024	28.12	28.50	27.94	28.35
7950	NASDAQ	ALCO	Mon, Jan 8, 2024	29.14	29.14	27.87	28.21
7949	NASDAQ	ALCO	Fri, Jan 5, 2024	29.53	29.70	29.00	29.11
7948	NASDAQ	ALCO	Thu, Jan 4, 2024	29.83	29.90	29.55	29.69
7947	NASDAQ	ALCO	Wed, Jan 3, 2024	29.34	29.76	29.02	29.66
7946	NASDAQ	ALCO	Tue, Jan 2, 2024	29.03	29.46	28.83	29.35
7945	NASDAQ	ALCO	Fri, Dec 29, 2023	29.45	29.45	28.98	29.08
7944	NASDAQ	ALCO	Thu, Dec 28, 2023	29.64	29.70	29.42	29.45
7943	NASDAQ	ALCO	Wed, Dec 27, 2023	29.86	30.19	28.52	29.84
7942	NASDAQ	ALCO	Tue, Dec 26, 2023	29.52	30.11	29.52	29.91
7941	NASDAQ	ALCO	Fri, Dec 22, 2023	29.34	29.87	29.27	29.58
7940	NASDAQ	ALCO	Thu, Dec 21, 2023	29.25	29.53	28.63	29.39
7939	NASDAQ	ALCO	Wed, Dec 20, 2023	29.49	29.91	28.99	29.11
7938	NASDAQ	ALCO	Tue, Dec 19, 2023	29.07	29.58	29.01	29.37
7937	NASDAQ	ALCO	Mon, Dec 18, 2023	29.50	29.50	28.75	29.05
7936	NASDAQ	ALCO	Fri, Dec 15, 2023	30.09	30.25	29.34	29.45
7935	NASDAQ	ALCO	Thu, Dec 14, 2023	30.70	31.00	29.83	29.90
7934	NASDAQ	ALCO	Wed, Dec 13, 2023	29.98	30.82	29.89	30.56
7933	NASDAQ	ALCO	Tue, Dec 12, 2023	30.03	30.20	29.72	30.12
7932	NASDAQ	ALCO	Mon, Dec 11, 2023	29.89	29.99	29.68	29.91
7931	NASDAQ	ALCO	Fri, Dec 8, 2023	29.99	29.99	29.35	29.90
7930	NASDAQ	ALCO	Thu, Dec 7, 2023	29.76	30.23	29.45	29.81
7929	NASDAQ	ALCO	Wed, Dec 6, 2023	28.95	29.60	28.59	29.08
7928	NASDAQ	ALCO	Tue, Dec 5, 2023	28.50	28.95	28.12	28.95
7927	NASDAQ	ALCO	Mon, Dec 4, 2023	28.25	28.80	28.16	28.76
7926	NASDAQ	ALCO	Fri, Dec 1, 2023	27.73	28.69	27.73	28.45
7925	NASDAQ	ALCO	Thu, Nov 30, 2023	28.43	28.47	27.88	27.96
7924	NASDAQ	ALCO	Wed, Nov 29, 2023	28.30	28.38	28.09	28.25
7923	NASDAQ	ALCO	Tue, Nov 28, 2023	27.77	28.28	27.64	28.07
7922	NASDAQ	ALCO	Mon, Nov 27, 2023	26.83	27.98	26.83	27.76
7921	NASDAQ	ALCO	Fri, Nov 24, 2023	27.24	27.42	27.10	27.42
7920	NASDAQ	ALCO	Wed, Nov 22, 2023	27.22	27.31	26.99	27.29
7919	NASDAQ	ALCO	Tue, Nov 21, 2023	26.99	27.24	26.83	27.03
7918	NASDAQ	ALCO	Mon, Nov 20, 2023	26.98	27.35	26.97	27.21
7917	NASDAQ	ALCO	Fri, Nov 17, 2023	27.29	27.30	26.72	27.06
7916	NASDAQ	ALCO	Thu, Nov 16, 2023	27.10	27.18	26.86	27.18
7915	NASDAQ	ALCO	Wed, Nov 15, 2023	27.29	27.98	26.35	27.58
7914	NASDAQ	ALCO	Tue, Nov 14, 2023	26.20	27.14	26.06	27.12
7913	NASDAQ	ALCO	Mon, Nov 13, 2023	25.10	26.09	25.10	26.04
7912	NASDAQ	ALCO	Fri, Nov 10, 2023	25.03	25.47	25.01	25.38
7911	NASDAQ	ALCO	Thu, Nov 9, 2023	25.52	25.64	25.40	25.41
7910	NASDAQ	ALCO	Wed, Nov 8, 2023	25.30	25.65	25.30	25.52
7909	NASDAQ	ALCO	Tue, Nov 7, 2023	25.61	25.82	25.34	25.67
7908	NASDAQ	ALCO	Mon, Nov 6, 2023	25.40	25.70	25.26	25.61
7907	NASDAQ	ALCO	Fri, Nov 3, 2023	25.56	25.69	25.35	25.62
7906	NASDAQ	ALCO	Thu, Nov 2, 2023	24.46	25.39	24.31	25.21
7905	NASDAQ	ALCO	Wed, Nov 1, 2023	24.56	24.84	24.35	24.55
7904	NASDAQ	ALCO	Tue, Oct 31, 2023	24.10	24.45	23.83	24.44
7903	NASDAQ	ALCO	Mon, Oct 30, 2023	23.95	24.27	23.70	24.09
7902	NASDAQ	ALCO	Fri, Oct 27, 2023	23.80	23.86	23.63	23.82
7901	NASDAQ	ALCO	Thu, Oct 26, 2023	23.70	24.06	23.60	23.80
7900	NASDAQ	ALCO	Wed, Oct 25, 2023	23.71	23.92	23.60	23.78
7899	NASDAQ	ALCO	Tue, Oct 24, 2023	23.65	24.00	23.55	23.75
7898	NASDAQ	ALCO	Mon, Oct 23, 2023	24.13	24.13	23.65	23.65
7897	NASDAQ	ALCO	Fri, Oct 20, 2023	24.44	24.54	24.08	24.08
7896	NASDAQ	ALCO	Thu, Oct 19, 2023	24.29	24.54	24.29	24.39
7895	NASDAQ	ALCO	Wed, Oct 18, 2023	24.81	24.81	24.28	24.28
7894	NASDAQ	ALCO	Tue, Oct 17, 2023	25.08	25.29	24.84	25.06
7893	NASDAQ	ALCO	Mon, Oct 16, 2023	24.42	25.10	24.42	25.01
7892	NASDAQ	ALCO	Fri, Oct 13, 2023	24.76	24.76	24.32	24.42
7891	NASDAQ	ALCO	Thu, Oct 12, 2023	24.80	24.96	24.54	24.72
7890	NASDAQ	ALCO	Wed, Oct 11, 2023	25.19	25.23	25.01	25.13
7889	NASDAQ	ALCO	Tue, Oct 10, 2023	25.12	25.52	25.11	25.15
7888	NASDAQ	ALCO	Mon, Oct 9, 2023	24.54	25.37	24.54	25.06
7887	NASDAQ	ALCO	Fri, Oct 6, 2023	24.53	24.81	24.31	24.74
7886	NASDAQ	ALCO	Thu, Oct 5, 2023	24.69	25.25	24.50	24.65
7885	NASDAQ	ALCO	Wed, Oct 4, 2023	24.48	24.85	24.46	24.74
7884	NASDAQ	ALCO	Tue, Oct 3, 2023	24.90	24.95	24.46	24.50
7883	NASDAQ	ALCO	Mon, Oct 2, 2023	24.85	24.95	24.73	24.86
7882	NASDAQ	ALCO	Fri, Sep 29, 2023	24.92	25.12	24.85	24.96
7881	NASDAQ	ALCO	Thu, Sep 28, 2023	24.95	25.17	24.83	25.10
7880	NASDAQ	ALCO	Wed, Sep 27, 2023	25.78	25.82	24.87	25.07
7879	NASDAQ	ALCO	Tue, Sep 26, 2023	25.71	26.01	25.69	25.76
7878	NASDAQ	ALCO	Mon, Sep 25, 2023	26.00	26.33	25.62	25.84
7877	NASDAQ	ALCO	Fri, Sep 22, 2023	25.73	26.11	25.50	26.04
7876	NASDAQ	ALCO	Thu, Sep 21, 2023	27.13	27.13	25.58	25.80
7875	NASDAQ	ALCO	Wed, Sep 20, 2023	27.06	27.39	26.87	27.13
7874	NASDAQ	ALCO	Tue, Sep 19, 2023	26.33	27.48	26.22	26.69
7873	NASDAQ	ALCO	Mon, Sep 18, 2023	24.96	25.80	24.74	25.62
7872	NASDAQ	ALCO	Fri, Sep 15, 2023	24.03	25.25	24.03	24.83
7871	NASDAQ	ALCO	Thu, Sep 14, 2023	23.80	24.06	23.68	23.98
7870	NASDAQ	ALCO	Wed, Sep 13, 2023	23.80	23.91	23.77	23.82
7869	NASDAQ	ALCO	Tue, Sep 12, 2023	23.77	23.80	23.65	23.74
7868	NASDAQ	ALCO	Mon, Sep 11, 2023	23.67	23.67	23.67	23.67
7867	NASDAQ	ALCO	Fri, Sep 8, 2023	23.68	23.78	23.55	23.66
7866	NASDAQ	ALCO	Thu, Sep 7, 2023	23.60	23.76	23.55	23.71
7865	NASDAQ	ALCO	Wed, Sep 6, 2023	23.65	23.88	23.53	23.70
7864	NASDAQ	ALCO	Tue, Sep 5, 2023	23.55	23.69	23.46	23.61
7863	NASDAQ	ALCO	Fri, Sep 1, 2023	23.55	23.71	23.55	23.56
7862	NASDAQ	ALCO	Thu, Aug 31, 2023	23.63	24.00	23.44	23.53
7861	NASDAQ	ALCO	Wed, Aug 30, 2023	23.72	23.93	23.51	23.68
7860	NASDAQ	ALCO	Tue, Aug 29, 2023	23.59	23.88	23.55	23.79
7859	NASDAQ	ALCO	Mon, Aug 28, 2023	23.92	23.92	23.45	23.72
7858	NASDAQ	ALCO	Fri, Aug 25, 2023	24.01	24.54	23.67	23.89
7857	NASDAQ	ALCO	Thu, Aug 24, 2023	23.75	24.25	23.75	23.96
7856	NASDAQ	ALCO	Wed, Aug 23, 2023	23.66	24.16	23.63	23.89
7855	NASDAQ	ALCO	Tue, Aug 22, 2023	23.84	23.93	23.53	23.56
7854	NASDAQ	ALCO	Mon, Aug 21, 2023	23.90	24.10	23.74	23.83
7853	NASDAQ	ALCO	Fri, Aug 18, 2023	23.62	24.11	23.62	23.87
7852	NASDAQ	ALCO	Thu, Aug 17, 2023	23.53	23.74	23.42	23.74
7851	NASDAQ	ALCO	Wed, Aug 16, 2023	23.82	23.82	23.22	23.55
7850	NASDAQ	ALCO	Tue, Aug 15, 2023	23.89	23.89	23.22	23.50
7849	NASDAQ	ALCO	Mon, Aug 14, 2023	24.59	24.59	23.72	23.72
7848	NASDAQ	ALCO	Fri, Aug 11, 2023	24.66	24.75	24.59	24.63
7847	NASDAQ	ALCO	Thu, Aug 10, 2023	24.61	24.80	24.50	24.63
7846	NASDAQ	ALCO	Wed, Aug 9, 2023	24.69	24.74	24.48	24.60
7845	NASDAQ	ALCO	Tue, Aug 8, 2023	24.87	25.10	24.69	24.89
7844	NASDAQ	ALCO	Mon, Aug 7, 2023	24.79	25.32	24.78	25.00
7843	NASDAQ	ALCO	Fri, Aug 4, 2023	24.88	25.01	24.75	24.82
7842	NASDAQ	ALCO	Thu, Aug 3, 2023	24.90	25.02	24.16	24.79
7841	NASDAQ	ALCO	Wed, Aug 2, 2023	26.20	26.32	25.78	25.94
7840	NASDAQ	ALCO	Tue, Aug 1, 2023	25.76	26.32	25.76	26.28
7839	NASDAQ	ALCO	Mon, Jul 31, 2023	25.97	26.31	25.51	25.90
7838	NASDAQ	ALCO	Fri, Jul 28, 2023	25.69	25.93	25.47	25.88
7837	NASDAQ	ALCO	Thu, Jul 27, 2023	25.81	25.81	25.48	25.51
7836	NASDAQ	ALCO	Wed, Jul 26, 2023	25.63	25.96	25.63	25.79
7835	NASDAQ	ALCO	Tue, Jul 25, 2023	25.67	25.75	25.41	25.58
7834	NASDAQ	ALCO	Mon, Jul 24, 2023	25.86	26.14	25.66	25.81
7833	NASDAQ	ALCO	Fri, Jul 21, 2023	25.87	26.02	25.65	25.80
7832	NASDAQ	ALCO	Thu, Jul 20, 2023	25.99	26.04	25.63	25.80
7831	NASDAQ	ALCO	Wed, Jul 19, 2023	25.79	26.00	25.70	25.90
7830	NASDAQ	ALCO	Tue, Jul 18, 2023	25.50	25.84	25.41	25.76
7829	NASDAQ	ALCO	Mon, Jul 17, 2023	25.85	25.89	25.40	25.43
7828	NASDAQ	ALCO	Fri, Jul 14, 2023	25.87	25.87	25.24	25.60
7827	NASDAQ	ALCO	Thu, Jul 13, 2023	26.06	26.08	25.72	25.94
7826	NASDAQ	ALCO	Wed, Jul 12, 2023	26.08	26.35	25.72	25.90
7825	NASDAQ	ALCO	Tue, Jul 11, 2023	25.27	25.99	25.26	25.81
7824	NASDAQ	ALCO	Mon, Jul 10, 2023	25.27	25.39	25.06	25.18
7823	NASDAQ	ALCO	Fri, Jul 7, 2023	24.47	25.48	24.26	25.41
7822	NASDAQ	ALCO	Thu, Jul 6, 2023	25.19	25.28	24.20	24.35
7821	NASDAQ	ALCO	Wed, Jul 5, 2023	25.65	25.66	25.15	25.28
7820	NASDAQ	ALCO	Mon, Jul 3, 2023	25.52	25.76	25.33	25.65
7819	NASDAQ	ALCO	Fri, Jun 30, 2023	25.64	25.64	25.06	25.46
7818	NASDAQ	ALCO	Thu, Jun 29, 2023	25.55	25.92	25.42	25.64
7817	NASDAQ	ALCO	Wed, Jun 28, 2023	25.30	25.74	24.55	25.56
7816	NASDAQ	ALCO	Tue, Jun 27, 2023	25.22	25.70	25.21	25.52
7815	NASDAQ	ALCO	Mon, Jun 26, 2023	25.28	25.57	25.05	25.26
7814	NASDAQ	ALCO	Fri, Jun 23, 2023	24.82	25.61	24.57	25.46
7813	NASDAQ	ALCO	Thu, Jun 22, 2023	25.03	25.10	24.51	25.10
7812	NASDAQ	ALCO	Wed, Jun 21, 2023	25.16	25.30	24.83	25.23
7811	NASDAQ	ALCO	Tue, Jun 20, 2023	25.32	25.51	25.04	25.41
7810	NASDAQ	ALCO	Fri, Jun 16, 2023	25.85	25.85	25.13	25.33
7809	NASDAQ	ALCO	Thu, Jun 15, 2023	25.50	25.69	25.19	25.69
7808	NASDAQ	ALCO	Wed, Jun 14, 2023	25.06	25.59	25.04	25.50
7807	NASDAQ	ALCO	Tue, Jun 13, 2023	25.61	25.89	24.68	25.03
7806	NASDAQ	ALCO	Mon, Jun 12, 2023	26.25	26.25	25.38	25.72
7805	NASDAQ	ALCO	Fri, Jun 9, 2023	26.14	26.45	26.06	26.24
7804	NASDAQ	ALCO	Thu, Jun 8, 2023	25.74	26.30	25.43	26.30
7803	NASDAQ	ALCO	Wed, Jun 7, 2023	25.17	25.81	25.17	25.66
7802	NASDAQ	ALCO	Tue, Jun 6, 2023	24.20	25.25	24.20	25.15
7801	NASDAQ	ALCO	Mon, Jun 5, 2023	24.73	24.79	24.15	24.20
7800	NASDAQ	ALCO	Fri, Jun 2, 2023	23.38	24.69	23.38	24.60
7799	NASDAQ	ALCO	Thu, Jun 1, 2023	23.14	23.65	23.12	23.32
7798	NASDAQ	ALCO	Wed, May 31, 2023	23.78	23.87	23.12	23.15
7797	NASDAQ	ALCO	Tue, May 30, 2023	23.90	24.13	23.66	23.81
7796	NASDAQ	ALCO	Fri, May 26, 2023	23.74	24.32	23.74	23.96
7795	NASDAQ	ALCO	Thu, May 25, 2023	24.49	24.49	23.80	23.87
7794	NASDAQ	ALCO	Wed, May 24, 2023	24.88	24.88	24.16	24.51
7793	NASDAQ	ALCO	Tue, May 23, 2023	24.36	25.41	24.36	24.83
7792	NASDAQ	ALCO	Mon, May 22, 2023	23.40	24.87	23.38	24.48
7791	NASDAQ	ALCO	Fri, May 19, 2023	23.35	23.46	22.95	23.24
7790	NASDAQ	ALCO	Thu, May 18, 2023	22.95	23.28	22.77	23.17
7789	NASDAQ	ALCO	Wed, May 17, 2023	22.69	23.14	22.58	23.04
7788	NASDAQ	ALCO	Tue, May 16, 2023	22.75	23.00	22.65	22.65
7787	NASDAQ	ALCO	Mon, May 15, 2023	22.84	23.04	22.77	22.84
7786	NASDAQ	ALCO	Fri, May 12, 2023	22.83	22.96	22.70	22.80
7785	NASDAQ	ALCO	Thu, May 11, 2023	22.82	23.13	22.70	22.88
7784	NASDAQ	ALCO	Wed, May 10, 2023	23.47	23.47	22.75	22.98
7783	NASDAQ	ALCO	Tue, May 9, 2023	23.05	23.40	22.79	23.32
7782	NASDAQ	ALCO	Mon, May 8, 2023	23.46	23.46	22.76	22.99
7781	NASDAQ	ALCO	Fri, May 5, 2023	22.91	23.59	22.91	23.49
7780	NASDAQ	ALCO	Thu, May 4, 2023	23.17	23.24	22.65	22.82
7779	NASDAQ	ALCO	Wed, May 3, 2023	23.65	23.99	23.45	23.50
7778	NASDAQ	ALCO	Tue, May 2, 2023	23.69	23.69	23.45	23.55
7777	NASDAQ	ALCO	Mon, May 1, 2023	23.66	23.83	23.44	23.69
7776	NASDAQ	ALCO	Fri, Apr 28, 2023	23.72	23.87	23.49	23.56
7775	NASDAQ	ALCO	Thu, Apr 27, 2023	23.74	23.79	23.51	23.77
7774	NASDAQ	ALCO	Wed, Apr 26, 2023	23.71	23.93	23.43	23.61
7773	NASDAQ	ALCO	Tue, Apr 25, 2023	24.02	24.07	23.67	23.78
7772	NASDAQ	ALCO	Mon, Apr 24, 2023	24.09	24.25	23.96	24.05
7771	NASDAQ	ALCO	Fri, Apr 21, 2023	23.92	24.12	23.75	24.03
7770	NASDAQ	ALCO	Thu, Apr 20, 2023	24.21	24.24	23.82	23.94
7769	NASDAQ	ALCO	Wed, Apr 19, 2023	24.66	24.71	24.24	24.31
7768	NASDAQ	ALCO	Tue, Apr 18, 2023	24.77	25.16	24.76	24.80
7767	NASDAQ	ALCO	Mon, Apr 17, 2023	24.17	24.90	24.14	24.86
7766	NASDAQ	ALCO	Fri, Apr 14, 2023	24.60	24.68	23.85	24.12
7765	NASDAQ	ALCO	Thu, Apr 13, 2023	25.22	25.43	24.55	24.73
7764	NASDAQ	ALCO	Wed, Apr 12, 2023	25.44	25.92	25.14	25.27
7763	NASDAQ	ALCO	Tue, Apr 11, 2023	24.81	25.54	24.81	25.46
7762	NASDAQ	ALCO	Mon, Apr 10, 2023	23.66	24.80	23.66	24.76
7761	NASDAQ	ALCO	Thu, Apr 6, 2023	23.71	23.90	23.65	23.81
7760	NASDAQ	ALCO	Wed, Apr 5, 2023	23.92	24.06	23.69	23.75
7759	NASDAQ	ALCO	Tue, Apr 4, 2023	24.15	24.15	23.66	24.06
7758	NASDAQ	ALCO	Mon, Apr 3, 2023	24.15	24.25	23.80	24.13
7757	NASDAQ	ALCO	Fri, Mar 31, 2023	24.03	24.29	23.87	24.20
7756	NASDAQ	ALCO	Thu, Mar 30, 2023	24.01	24.11	23.80	24.06
7755	NASDAQ	ALCO	Wed, Mar 29, 2023	24.51	24.59	23.91	24.00
7754	NASDAQ	ALCO	Tue, Mar 28, 2023	24.38	24.68	24.27	24.38
7753	NASDAQ	ALCO	Mon, Mar 27, 2023	24.05	24.67	24.05	24.49
7752	NASDAQ	ALCO	Fri, Mar 24, 2023	23.93	24.13	23.66	24.04
7751	NASDAQ	ALCO	Thu, Mar 23, 2023	24.53	24.56	23.91	24.02
7750	NASDAQ	ALCO	Wed, Mar 22, 2023	24.68	24.78	24.55	24.56
7749	NASDAQ	ALCO	Tue, Mar 21, 2023	24.79	25.14	24.64	24.67
7748	NASDAQ	ALCO	Mon, Mar 20, 2023	24.55	25.29	24.53	24.64
7747	NASDAQ	ALCO	Fri, Mar 17, 2023	24.75	25.03	24.51	24.55
7746	NASDAQ	ALCO	Thu, Mar 16, 2023	24.76	25.21	24.53	24.88
7745	NASDAQ	ALCO	Wed, Mar 15, 2023	24.89	25.10	24.75	25.00
7744	NASDAQ	ALCO	Tue, Mar 14, 2023	25.04	25.45	25.02	25.26
7743	NASDAQ	ALCO	Mon, Mar 13, 2023	24.75	25.07	24.52	24.77
7742	NASDAQ	ALCO	Fri, Mar 10, 2023	25.11	25.11	24.61	24.85
7741	NASDAQ	ALCO	Thu, Mar 9, 2023	25.64	25.74	25.06	25.24
7740	NASDAQ	ALCO	Wed, Mar 8, 2023	25.81	25.94	25.23	25.75
7739	NASDAQ	ALCO	Tue, Mar 7, 2023	26.07	26.12	25.72	25.85
7738	NASDAQ	ALCO	Mon, Mar 6, 2023	25.79	26.24	25.76	26.16
7737	NASDAQ	ALCO	Fri, Mar 3, 2023	25.57	25.93	25.45	25.82
7736	NASDAQ	ALCO	Thu, Mar 2, 2023	25.32	25.71	25.26	25.64
7735	NASDAQ	ALCO	Wed, Mar 1, 2023	25.61	25.77	25.24	25.48
7734	NASDAQ	ALCO	Tue, Feb 28, 2023	25.99	26.10	25.57	25.74
7733	NASDAQ	ALCO	Mon, Feb 27, 2023	26.03	26.38	25.81	25.96
7732	NASDAQ	ALCO	Fri, Feb 24, 2023	26.02	26.22	25.61	26.02
7731	NASDAQ	ALCO	Thu, Feb 23, 2023	26.62	26.75	25.87	26.34
7730	NASDAQ	ALCO	Wed, Feb 22, 2023	26.55	26.65	26.24	26.44
7729	NASDAQ	ALCO	Tue, Feb 21, 2023	26.43	27.00	26.36	26.53
7728	NASDAQ	ALCO	Fri, Feb 17, 2023	26.31	26.79	26.31	26.60
7727	NASDAQ	ALCO	Thu, Feb 16, 2023	26.62	26.93	26.01	26.17
7726	NASDAQ	ALCO	Wed, Feb 15, 2023	26.33	26.86	26.25	26.77
7725	NASDAQ	ALCO	Tue, Feb 14, 2023	26.71	27.02	26.35	26.35
7724	NASDAQ	ALCO	Mon, Feb 13, 2023	26.54	27.00	26.25	26.87
7723	NASDAQ	ALCO	Fri, Feb 10, 2023	26.42	26.68	25.92	26.67
7722	NASDAQ	ALCO	Thu, Feb 9, 2023	27.15	27.24	25.88	26.32
7721	NASDAQ	ALCO	Wed, Feb 8, 2023	26.81	27.19	26.12	26.26
7720	NASDAQ	ALCO	Tue, Feb 7, 2023	26.38	27.16	26.38	26.91
7719	NASDAQ	ALCO	Mon, Feb 6, 2023	26.49	27.18	25.78	26.62
7718	NASDAQ	ALCO	Fri, Feb 3, 2023	27.79	28.03	27.42	27.53
7717	NASDAQ	ALCO	Thu, Feb 2, 2023	27.42	28.04	27.40	27.91
7716	NASDAQ	ALCO	Wed, Feb 1, 2023	26.52	27.57	26.52	27.28
7715	NASDAQ	ALCO	Tue, Jan 31, 2023	25.90	26.57	25.88	26.50
7714	NASDAQ	ALCO	Mon, Jan 30, 2023	25.93	26.25	25.73	25.87
7713	NASDAQ	ALCO	Fri, Jan 27, 2023	26.46	26.63	25.70	26.13
7712	NASDAQ	ALCO	Thu, Jan 26, 2023	26.99	26.99	26.50	26.64
7711	NASDAQ	ALCO	Wed, Jan 25, 2023	26.94	27.05	26.57	26.95
7710	NASDAQ	ALCO	Tue, Jan 24, 2023	27.39	28.07	26.95	26.98
7709	NASDAQ	ALCO	Mon, Jan 23, 2023	27.18	27.46	27.05	27.43
7708	NASDAQ	ALCO	Fri, Jan 20, 2023	26.67	27.24	26.45	27.22
7707	NASDAQ	ALCO	Thu, Jan 19, 2023	26.33	26.78	26.28	26.52
7706	NASDAQ	ALCO	Wed, Jan 18, 2023	25.75	26.71	25.75	26.48
7705	NASDAQ	ALCO	Tue, Jan 17, 2023	25.08	25.89	24.66	25.57
7704	NASDAQ	ALCO	Fri, Jan 13, 2023	24.63	25.24	24.63	25.14
7703	NASDAQ	ALCO	Thu, Jan 12, 2023	25.00	25.00	24.57	24.87
7702	NASDAQ	ALCO	Wed, Jan 11, 2023	24.60	24.91	24.42	24.81
7701	NASDAQ	ALCO	Tue, Jan 10, 2023	24.19	24.69	24.08	24.57
7700	NASDAQ	ALCO	Mon, Jan 9, 2023	24.13	24.31	23.83	24.16
7699	NASDAQ	ALCO	Fri, Jan 6, 2023	23.84	24.29	23.62	24.09
7698	NASDAQ	ALCO	Thu, Jan 5, 2023	23.75	24.06	23.53	23.79
7697	NASDAQ	ALCO	Wed, Jan 4, 2023	23.81	24.37	23.68	23.99
7696	NASDAQ	ALCO	Tue, Jan 3, 2023	23.91	24.02	23.42	23.83
7695	NASDAQ	ALCO	Fri, Dec 30, 2022	23.66	23.93	23.51	23.87
7694	NASDAQ	ALCO	Thu, Dec 29, 2022	23.55	23.89	23.40	23.80
7693	NASDAQ	ALCO	Wed, Dec 28, 2022	23.52	23.94	23.41	23.61
7692	NASDAQ	ALCO	Tue, Dec 27, 2022	23.85	24.01	23.38	23.65
7691	NASDAQ	ALCO	Fri, Dec 23, 2022	23.50	24.18	23.20	23.85
7690	NASDAQ	ALCO	Thu, Dec 22, 2022	23.83	23.83	23.24	23.65
7689	NASDAQ	ALCO	Wed, Dec 21, 2022	23.74	24.11	23.41	24.04
7688	NASDAQ	ALCO	Tue, Dec 20, 2022	23.33	24.70	23.00	23.47
7687	NASDAQ	ALCO	Mon, Dec 19, 2022	23.60	23.86	23.10	23.20
7686	NASDAQ	ALCO	Fri, Dec 16, 2022	24.46	24.47	23.64	23.80
7685	NASDAQ	ALCO	Thu, Dec 15, 2022	25.05	25.47	24.61	24.67
7684	NASDAQ	ALCO	Wed, Dec 14, 2022	25.80	26.02	24.65	25.05
7683	NASDAQ	ALCO	Tue, Dec 13, 2022	28.42	28.93	27.51	27.69
7682	NASDAQ	ALCO	Mon, Dec 12, 2022	27.91	27.94	26.95	27.67
7681	NASDAQ	ALCO	Fri, Dec 9, 2022	27.70	28.06	27.28	27.80
7680	NASDAQ	ALCO	Thu, Dec 8, 2022	27.80	28.37	27.24	27.59
7679	NASDAQ	ALCO	Wed, Dec 7, 2022	27.00	29.39	26.95	27.76
7678	NASDAQ	ALCO	Tue, Dec 6, 2022	28.00	28.67	26.35	26.35
7677	NASDAQ	ALCO	Mon, Dec 5, 2022	30.00	30.00	29.06	29.41
7676	NASDAQ	ALCO	Fri, Dec 2, 2022	30.10	30.51	29.69	30.19
7675	NASDAQ	ALCO	Thu, Dec 1, 2022	31.06	31.88	30.01	30.15
7674	NASDAQ	ALCO	Wed, Nov 30, 2022	31.16	31.16	29.83	30.93
7673	NASDAQ	ALCO	Tue, Nov 29, 2022	31.75	31.84	30.92	31.29
7672	NASDAQ	ALCO	Mon, Nov 28, 2022	32.37	32.37	31.64	31.75
7671	NASDAQ	ALCO	Fri, Nov 25, 2022	32.25	32.85	32.18	32.46
7670	NASDAQ	ALCO	Wed, Nov 23, 2022	32.20	32.78	31.89	32.32
7669	NASDAQ	ALCO	Tue, Nov 22, 2022	32.04	32.45	31.99	32.33
7668	NASDAQ	ALCO	Mon, Nov 21, 2022	32.23	32.39	31.83	32.07
7667	NASDAQ	ALCO	Fri, Nov 18, 2022	32.72	32.97	32.04	32.36
7666	NASDAQ	ALCO	Thu, Nov 17, 2022	32.00	32.53	31.71	32.30
7665	NASDAQ	ALCO	Wed, Nov 16, 2022	31.56	32.73	31.56	32.15
7664	NASDAQ	ALCO	Tue, Nov 15, 2022	31.56	31.84	31.12	31.56
7663	NASDAQ	ALCO	Mon, Nov 14, 2022	32.21	32.21	31.00	31.40
7662	NASDAQ	ALCO	Fri, Nov 11, 2022	32.58	32.65	32.06	32.39
7661	NASDAQ	ALCO	Thu, Nov 10, 2022	32.83	33.20	32.00	32.60
7660	NASDAQ	ALCO	Wed, Nov 9, 2022	32.04	32.49	31.76	31.89
7659	NASDAQ	ALCO	Tue, Nov 8, 2022	32.13	32.51	31.54	32.23
7658	NASDAQ	ALCO	Mon, Nov 7, 2022	32.09	32.21	31.57	32.13
7657	NASDAQ	ALCO	Fri, Nov 4, 2022	31.18	31.87	30.98	31.84
7656	NASDAQ	ALCO	Thu, Nov 3, 2022	31.13	31.40	30.42	30.67
7655	NASDAQ	ALCO	Wed, Nov 2, 2022	31.00	32.14	30.83	31.37
7654	NASDAQ	ALCO	Tue, Nov 1, 2022	30.83	31.49	30.52	31.09
7653	NASDAQ	ALCO	Mon, Oct 31, 2022	30.36	30.72	30.26	30.62
7652	NASDAQ	ALCO	Fri, Oct 28, 2022	29.83	30.70	29.83	30.54
7651	NASDAQ	ALCO	Thu, Oct 27, 2022	30.26	30.39	29.79	29.89
7650	NASDAQ	ALCO	Wed, Oct 26, 2022	29.43	30.47	29.43	29.95
7649	NASDAQ	ALCO	Tue, Oct 25, 2022	28.95	29.50	28.49	29.49
7648	NASDAQ	ALCO	Mon, Oct 24, 2022	28.24	29.09	28.17	28.81
7647	NASDAQ	ALCO	Fri, Oct 21, 2022	28.13	28.53	27.84	28.15
7646	NASDAQ	ALCO	Thu, Oct 20, 2022	28.53	28.99	27.86	28.08
7645	NASDAQ	ALCO	Wed, Oct 19, 2022	28.93	28.93	27.92	28.59
7644	NASDAQ	ALCO	Tue, Oct 18, 2022	29.15	29.41	28.66	28.97
7643	NASDAQ	ALCO	Mon, Oct 17, 2022	29.32	29.42	28.78	28.95
7642	NASDAQ	ALCO	Fri, Oct 14, 2022	29.63	29.95	28.56	28.87
7641	NASDAQ	ALCO	Thu, Oct 13, 2022	28.39	29.73	28.21	29.50
7640	NASDAQ	ALCO	Wed, Oct 12, 2022	28.55	29.03	28.19	28.76
7639	NASDAQ	ALCO	Tue, Oct 11, 2022	28.14	28.79	28.04	28.63
7638	NASDAQ	ALCO	Mon, Oct 10, 2022	27.76	28.33	27.58	28.14
7637	NASDAQ	ALCO	Fri, Oct 7, 2022	28.25	29.61	27.50	27.79
7636	NASDAQ	ALCO	Thu, Oct 6, 2022	29.32	29.32	28.03	28.20
7635	NASDAQ	ALCO	Wed, Oct 5, 2022	30.20	30.39	29.11	29.20
7634	NASDAQ	ALCO	Tue, Oct 4, 2022	29.75	30.62	29.75	30.46
7633	NASDAQ	ALCO	Mon, Oct 3, 2022	28.50	29.51	28.24	29.48
7632	NASDAQ	ALCO	Fri, Sep 30, 2022	28.53	28.79	27.80	28.24
7631	NASDAQ	ALCO	Thu, Sep 29, 2022	30.80	30.80	28.17	28.24
7630	NASDAQ	ALCO	Wed, Sep 28, 2022	30.71	31.90	30.58	31.38
7629	NASDAQ	ALCO	Tue, Sep 27, 2022	30.44	30.91	30.33	30.74
7628	NASDAQ	ALCO	Mon, Sep 26, 2022	30.96	31.25	30.14	30.23
7627	NASDAQ	ALCO	Fri, Sep 23, 2022	31.40	31.48	30.85	31.06
7626	NASDAQ	ALCO	Thu, Sep 22, 2022	32.00	32.27	31.40	31.56
7625	NASDAQ	ALCO	Wed, Sep 21, 2022	32.57	32.79	31.81	31.90
7624	NASDAQ	ALCO	Tue, Sep 20, 2022	32.45	32.53	32.24	32.30
7623	NASDAQ	ALCO	Mon, Sep 19, 2022	32.35	32.85	32.20	32.53
7622	NASDAQ	ALCO	Fri, Sep 16, 2022	32.79	32.82	32.06	32.37
7621	NASDAQ	ALCO	Thu, Sep 15, 2022	33.54	33.61	32.58	32.85
7620	NASDAQ	ALCO	Wed, Sep 14, 2022	33.61	34.10	33.50	33.54
7619	NASDAQ	ALCO	Tue, Sep 13, 2022	33.62	33.84	33.26	33.50
7618	NASDAQ	ALCO	Mon, Sep 12, 2022	34.05	34.05	33.41	33.84
7617	NASDAQ	ALCO	Fri, Sep 9, 2022	33.09	33.60	32.81	33.47
7616	NASDAQ	ALCO	Thu, Sep 8, 2022	32.72	32.95	32.50	32.79
7615	NASDAQ	ALCO	Wed, Sep 7, 2022	32.14	32.93	32.14	32.79
7614	NASDAQ	ALCO	Tue, Sep 6, 2022	33.45	33.45	31.82	32.19
7613	NASDAQ	ALCO	Fri, Sep 2, 2022	33.89	34.09	33.34	33.50
7612	NASDAQ	ALCO	Thu, Sep 1, 2022	33.87	34.00	33.36	33.60
7611	NASDAQ	ALCO	Wed, Aug 31, 2022	34.01	34.50	33.95	33.95
7610	NASDAQ	ALCO	Tue, Aug 30, 2022	34.48	34.63	34.00	34.10
7609	NASDAQ	ALCO	Mon, Aug 29, 2022	33.90	35.06	33.59	34.60
7608	NASDAQ	ALCO	Fri, Aug 26, 2022	34.15	34.48	33.91	33.98
7607	NASDAQ	ALCO	Thu, Aug 25, 2022	34.01	34.45	33.90	34.28
7606	NASDAQ	ALCO	Wed, Aug 24, 2022	34.02	34.21	33.74	33.96
7605	NASDAQ	ALCO	Tue, Aug 23, 2022	33.58	34.09	33.56	33.84
7604	NASDAQ	ALCO	Mon, Aug 22, 2022	34.03	34.03	33.22	33.51
7603	NASDAQ	ALCO	Fri, Aug 19, 2022	34.68	34.89	33.99	34.19
7602	NASDAQ	ALCO	Thu, Aug 18, 2022	34.39	35.14	34.18	34.91
7601	NASDAQ	ALCO	Wed, Aug 17, 2022	34.35	34.84	34.10	34.31
7600	NASDAQ	ALCO	Tue, Aug 16, 2022	34.87	35.22	34.28	34.54
7599	NASDAQ	ALCO	Mon, Aug 15, 2022	34.48	35.38	34.41	34.76
7598	NASDAQ	ALCO	Fri, Aug 12, 2022	34.15	35.17	33.54	34.84
7597	NASDAQ	ALCO	Thu, Aug 11, 2022	32.81	33.95	32.81	33.88
7596	NASDAQ	ALCO	Wed, Aug 10, 2022	32.21	33.02	32.06	32.62
7595	NASDAQ	ALCO	Tue, Aug 9, 2022	32.16	32.33	31.89	32.20
7594	NASDAQ	ALCO	Mon, Aug 8, 2022	32.40	32.57	31.83	32.18
7593	NASDAQ	ALCO	Fri, Aug 5, 2022	32.09	33.48	32.09	32.41
7592	NASDAQ	ALCO	Thu, Aug 4, 2022	34.51	34.91	31.81	32.39
7591	NASDAQ	ALCO	Wed, Aug 3, 2022	36.19	36.45	35.20	35.41
7590	NASDAQ	ALCO	Tue, Aug 2, 2022	36.08	36.22	35.51	35.53
7589	NASDAQ	ALCO	Mon, Aug 1, 2022	36.44	36.63	35.95	36.07
7588	NASDAQ	ALCO	Fri, Jul 29, 2022	35.85	36.62	35.74	36.44
7587	NASDAQ	ALCO	Thu, Jul 28, 2022	35.19	36.10	35.07	35.86
7586	NASDAQ	ALCO	Wed, Jul 27, 2022	35.27	35.30	34.86	35.13
7585	NASDAQ	ALCO	Tue, Jul 26, 2022	34.47	35.54	34.20	35.27
7584	NASDAQ	ALCO	Mon, Jul 25, 2022	34.56	35.15	34.42	34.56
7583	NASDAQ	ALCO	Fri, Jul 22, 2022	35.06	35.21	33.90	34.30
7582	NASDAQ	ALCO	Thu, Jul 21, 2022	35.38	35.86	34.62	35.00
7581	NASDAQ	ALCO	Wed, Jul 20, 2022	35.50	35.91	35.21	35.42
7580	NASDAQ	ALCO	Tue, Jul 19, 2022	34.96	35.72	34.96	35.49
7579	NASDAQ	ALCO	Mon, Jul 18, 2022	35.20	35.21	34.71	34.74
7578	NASDAQ	ALCO	Fri, Jul 15, 2022	35.28	35.35	34.66	35.26
7577	NASDAQ	ALCO	Thu, Jul 14, 2022	34.57	35.05	34.50	34.92
7576	NASDAQ	ALCO	Wed, Jul 13, 2022	35.29	35.53	34.74	34.90
7575	NASDAQ	ALCO	Tue, Jul 12, 2022	35.84	36.44	35.23	35.49
7574	NASDAQ	ALCO	Mon, Jul 11, 2022	36.34	37.84	35.54	35.84
7573	NASDAQ	ALCO	Fri, Jul 8, 2022	35.61	36.76	35.39	36.50
7572	NASDAQ	ALCO	Thu, Jul 7, 2022	35.36	35.76	35.10	35.51
7571	NASDAQ	ALCO	Wed, Jul 6, 2022	35.50	35.85	34.63	35.13
7570	NASDAQ	ALCO	Tue, Jul 5, 2022	35.41	35.41	34.50	35.30
7569	NASDAQ	ALCO	Fri, Jul 1, 2022	35.50	36.15	35.31	35.69
7568	NASDAQ	ALCO	Thu, Jun 30, 2022	34.79	35.69	34.55	35.63
7567	NASDAQ	ALCO	Wed, Jun 29, 2022	36.50	36.50	34.81	34.88
7566	NASDAQ	ALCO	Tue, Jun 28, 2022	36.83	37.04	36.25	36.57
7565	NASDAQ	ALCO	Mon, Jun 27, 2022	35.67	37.00	35.44	36.74
7564	NASDAQ	ALCO	Fri, Jun 24, 2022	37.25	37.70	35.26	35.27
7563	NASDAQ	ALCO	Thu, Jun 23, 2022	38.00	38.46	36.93	37.11
7562	NASDAQ	ALCO	Wed, Jun 22, 2022	38.73	39.18	38.05	38.34
7561	NASDAQ	ALCO	Tue, Jun 21, 2022	38.95	39.62	38.60	39.01
7560	NASDAQ	ALCO	Fri, Jun 17, 2022	38.69	40.17	38.41	38.59
7559	NASDAQ	ALCO	Thu, Jun 16, 2022	39.62	39.62	38.30	38.60
7558	NASDAQ	ALCO	Wed, Jun 15, 2022	39.31	40.34	38.90	39.73
7557	NASDAQ	ALCO	Tue, Jun 14, 2022	39.31	40.51	38.34	38.97
7556	NASDAQ	ALCO	Mon, Jun 13, 2022	41.00	41.00	38.94	39.11
7555	NASDAQ	ALCO	Fri, Jun 10, 2022	42.25	42.51	41.40	41.40
7554	NASDAQ	ALCO	Thu, Jun 9, 2022	42.50	43.09	41.81	42.28
7553	NASDAQ	ALCO	Wed, Jun 8, 2022	42.17	42.73	41.76	42.35
7552	NASDAQ	ALCO	Tue, Jun 7, 2022	42.90	42.90	40.63	42.05
7551	NASDAQ	ALCO	Mon, Jun 6, 2022	42.35	43.15	42.08	42.86
7550	NASDAQ	ALCO	Fri, Jun 3, 2022	42.10	43.26	41.47	41.98
7549	NASDAQ	ALCO	Thu, Jun 2, 2022	41.85	42.44	41.27	42.23
7548	NASDAQ	ALCO	Wed, Jun 1, 2022	42.50	42.50	41.50	41.92
7547	NASDAQ	ALCO	Tue, May 31, 2022	41.45	42.21	41.11	42.17
7546	NASDAQ	ALCO	Fri, May 27, 2022	42.36	42.62	40.76	41.17
7545	NASDAQ	ALCO	Thu, May 26, 2022	42.50	42.53	41.66	42.03
7544	NASDAQ	ALCO	Wed, May 25, 2022	42.48	42.57	41.50	42.44
7543	NASDAQ	ALCO	Tue, May 24, 2022	41.02	42.75	41.00	42.26
7542	NASDAQ	ALCO	Mon, May 23, 2022	40.67	41.88	40.47	41.38
7541	NASDAQ	ALCO	Fri, May 20, 2022	40.07	40.67	39.56	40.67
7540	NASDAQ	ALCO	Thu, May 19, 2022	39.77	40.49	39.01	39.72
7539	NASDAQ	ALCO	Wed, May 18, 2022	41.68	41.68	39.50	40.17
7538	NASDAQ	ALCO	Tue, May 17, 2022	41.44	42.49	40.71	41.68
7537	NASDAQ	ALCO	Mon, May 16, 2022	41.25	41.68	40.86	41.59
7536	NASDAQ	ALCO	Fri, May 13, 2022	41.06	41.43	40.64	41.02
7535	NASDAQ	ALCO	Thu, May 12, 2022	40.80	40.90	40.09	40.66
7534	NASDAQ	ALCO	Wed, May 11, 2022	40.16	41.49	39.96	40.82
7533	NASDAQ	ALCO	Tue, May 10, 2022	39.19	40.48	38.60	39.92
7532	NASDAQ	ALCO	Mon, May 9, 2022	39.45	39.45	37.68	38.57
7531	NASDAQ	ALCO	Fri, May 6, 2022	39.36	39.46	38.56	39.45
7530	NASDAQ	ALCO	Thu, May 5, 2022	40.33	42.21	39.23	39.62
7529	NASDAQ	ALCO	Wed, May 4, 2022	40.27	40.91	39.65	40.55
7528	NASDAQ	ALCO	Tue, May 3, 2022	39.76	40.47	39.51	39.95
7527	NASDAQ	ALCO	Mon, May 2, 2022	39.67	40.49	39.30	39.52
7526	NASDAQ	ALCO	Fri, Apr 29, 2022	40.05	40.25	39.50	39.67
7525	NASDAQ	ALCO	Thu, Apr 28, 2022	39.86	40.57	39.12	40.30
7524	NASDAQ	ALCO	Wed, Apr 27, 2022	39.17	40.35	38.99	39.82
7523	NASDAQ	ALCO	Tue, Apr 26, 2022	39.10	39.96	38.81	39.17
7522	NASDAQ	ALCO	Mon, Apr 25, 2022	39.35	39.35	37.55	39.12
7521	NASDAQ	ALCO	Fri, Apr 22, 2022	40.42	40.42	38.61	39.40
7520	NASDAQ	ALCO	Thu, Apr 21, 2022	43.00	43.00	40.05	40.25
7519	NASDAQ	ALCO	Wed, Apr 20, 2022	42.91	43.65	42.54	43.00
7518	NASDAQ	ALCO	Tue, Apr 19, 2022	42.81	43.40	42.07	43.08
7517	NASDAQ	ALCO	Mon, Apr 18, 2022	40.57	42.79	40.38	42.67
7516	NASDAQ	ALCO	Thu, Apr 14, 2022	39.30	40.45	39.30	40.36
7515	NASDAQ	ALCO	Wed, Apr 13, 2022	39.06	39.44	38.81	39.25
7514	NASDAQ	ALCO	Tue, Apr 12, 2022	37.93	39.34	37.90	39.03
7513	NASDAQ	ALCO	Mon, Apr 11, 2022	38.99	39.05	38.00	38.09
7512	NASDAQ	ALCO	Fri, Apr 8, 2022	38.00	39.25	37.86	38.94
7511	NASDAQ	ALCO	Thu, Apr 7, 2022	38.29	38.49	37.43	37.70
7510	NASDAQ	ALCO	Wed, Apr 6, 2022	37.33	38.21	37.11	38.21
7509	NASDAQ	ALCO	Tue, Apr 5, 2022	37.37	37.66	36.85	37.43
7508	NASDAQ	ALCO	Mon, Apr 4, 2022	37.91	37.91	37.16	37.24
7507	NASDAQ	ALCO	Fri, Apr 1, 2022	37.70	38.45	37.59	37.98
7506	NASDAQ	ALCO	Thu, Mar 31, 2022	36.21	37.71	36.18	37.56
7505	NASDAQ	ALCO	Wed, Mar 30, 2022	36.24	36.32	35.77	35.99
7504	NASDAQ	ALCO	Tue, Mar 29, 2022	35.72	36.48	35.64	36.38
7503	NASDAQ	ALCO	Mon, Mar 28, 2022	35.81	35.95	34.86	35.91
7502	NASDAQ	ALCO	Fri, Mar 25, 2022	35.04	35.73	35.04	35.71
7501	NASDAQ	ALCO	Thu, Mar 24, 2022	35.78	36.17	34.78	34.78
7500	NASDAQ	ALCO	Wed, Mar 23, 2022	33.42	36.60	33.42	36.33
7499	NASDAQ	ALCO	Tue, Mar 22, 2022	33.94	33.94	33.12	33.25
7498	NASDAQ	ALCO	Mon, Mar 21, 2022	34.39	34.50	33.66	33.70
7497	NASDAQ	ALCO	Fri, Mar 18, 2022	34.40	34.59	34.09	34.30
7496	NASDAQ	ALCO	Thu, Mar 17, 2022	33.94	34.56	33.82	34.19
7495	NASDAQ	ALCO	Wed, Mar 16, 2022	34.26	34.26	33.98	34.12
7494	NASDAQ	ALCO	Tue, Mar 15, 2022	33.98	34.94	33.53	34.04
7493	NASDAQ	ALCO	Mon, Mar 14, 2022	34.36	34.58	33.75	33.84
7492	NASDAQ	ALCO	Fri, Mar 11, 2022	35.01	35.52	34.36	34.37
7491	NASDAQ	ALCO	Thu, Mar 10, 2022	33.70	35.06	33.70	35.06
7490	NASDAQ	ALCO	Wed, Mar 9, 2022	33.45	33.93	33.25	33.67
7489	NASDAQ	ALCO	Tue, Mar 8, 2022	33.38	33.77	33.09	33.24
7488	NASDAQ	ALCO	Mon, Mar 7, 2022	33.49	33.85	33.01	33.25
7487	NASDAQ	ALCO	Fri, Mar 4, 2022	33.82	33.92	33.31	33.37
7486	NASDAQ	ALCO	Thu, Mar 3, 2022	33.71	34.50	33.71	33.99
7485	NASDAQ	ALCO	Wed, Mar 2, 2022	33.16	34.00	33.16	33.71
7484	NASDAQ	ALCO	Tue, Mar 1, 2022	32.83	33.26	32.55	33.05
7483	NASDAQ	ALCO	Mon, Feb 28, 2022	33.00	33.23	32.61	32.73
7482	NASDAQ	ALCO	Fri, Feb 25, 2022	32.89	33.32	32.54	33.15
7481	NASDAQ	ALCO	Thu, Feb 24, 2022	32.40	33.00	31.90	33.00
7480	NASDAQ	ALCO	Wed, Feb 23, 2022	32.55	32.68	32.21	32.48
7479	NASDAQ	ALCO	Tue, Feb 22, 2022	32.60	32.63	32.30	32.50
7478	NASDAQ	ALCO	Fri, Feb 18, 2022	32.50	32.79	32.40	32.50
7477	NASDAQ	ALCO	Thu, Feb 17, 2022	32.59	32.71	32.27	32.53
7476	NASDAQ	ALCO	Wed, Feb 16, 2022	32.38	32.84	32.30	32.59
7475	NASDAQ	ALCO	Tue, Feb 15, 2022	32.75	32.75	32.30	32.37
7474	NASDAQ	ALCO	Mon, Feb 14, 2022	32.58	32.60	32.26	32.40
7473	NASDAQ	ALCO	Fri, Feb 11, 2022	32.61	33.01	32.40	32.59
7472	NASDAQ	ALCO	Thu, Feb 10, 2022	32.56	33.19	32.40	32.55
7471	NASDAQ	ALCO	Wed, Feb 9, 2022	32.87	32.87	32.41	32.41
7470	NASDAQ	ALCO	Tue, Feb 8, 2022	33.42	33.42	32.60	32.76
7469	NASDAQ	ALCO	Mon, Feb 7, 2022	33.06	33.72	33.01	33.45
7468	NASDAQ	ALCO	Fri, Feb 4, 2022	33.15	33.51	32.52	33.06
7467	NASDAQ	ALCO	Thu, Feb 3, 2022	34.73	34.73	33.19	33.19
7466	NASDAQ	ALCO	Wed, Feb 2, 2022	35.53	35.67	35.04	35.09
7465	NASDAQ	ALCO	Tue, Feb 1, 2022	35.86	35.92	35.39	35.69
7464	NASDAQ	ALCO	Mon, Jan 31, 2022	35.44	35.98	35.06	35.97
7463	NASDAQ	ALCO	Fri, Jan 28, 2022	35.49	35.50	34.95	35.34
7462	NASDAQ	ALCO	Thu, Jan 27, 2022	35.73	36.49	35.13	35.50
7461	NASDAQ	ALCO	Wed, Jan 26, 2022	35.58	36.76	35.40	35.50
7460	NASDAQ	ALCO	Tue, Jan 25, 2022	35.54	35.78	34.66	35.33
7459	NASDAQ	ALCO	Mon, Jan 24, 2022	35.58	35.94	35.15	35.61
7458	NASDAQ	ALCO	Fri, Jan 21, 2022	36.28	36.47	35.61	35.93
7457	NASDAQ	ALCO	Thu, Jan 20, 2022	36.29	36.65	35.76	36.39
7456	NASDAQ	ALCO	Wed, Jan 19, 2022	37.91	38.00	36.26	36.40
7455	NASDAQ	ALCO	Tue, Jan 18, 2022	37.31	37.42	36.54	37.08
7454	NASDAQ	ALCO	Fri, Jan 14, 2022	37.50	37.82	37.00	37.42
7453	NASDAQ	ALCO	Thu, Jan 13, 2022	37.47	37.90	37.02	37.50
7452	NASDAQ	ALCO	Wed, Jan 12, 2022	37.14	37.64	37.00	37.30
7451	NASDAQ	ALCO	Tue, Jan 11, 2022	37.81	38.44	36.80	37.04
7450	NASDAQ	ALCO	Mon, Jan 10, 2022	38.15	38.15	37.40	37.68
7449	NASDAQ	ALCO	Fri, Jan 7, 2022	37.61	38.48	37.40	38.16
7448	NASDAQ	ALCO	Thu, Jan 6, 2022	38.53	39.00	37.89	38.00
7447	NASDAQ	ALCO	Wed, Jan 5, 2022	38.48	39.05	38.22	38.47
7446	NASDAQ	ALCO	Tue, Jan 4, 2022	37.69	38.63	37.48	38.35
7445	NASDAQ	ALCO	Mon, Jan 3, 2022	36.97	37.89	36.97	37.69
7444	NASDAQ	ALCO	Fri, Dec 31, 2021	36.70	37.47	36.51	37.03
7443	NASDAQ	ALCO	Thu, Dec 30, 2021	36.82	36.90	36.55	36.57
7442	NASDAQ	ALCO	Wed, Dec 29, 2021	37.14	37.61	37.01	37.10
7441	NASDAQ	ALCO	Tue, Dec 28, 2021	36.88	37.13	36.76	36.93
7440	NASDAQ	ALCO	Mon, Dec 27, 2021	36.26	36.89	35.83	36.69
7439	NASDAQ	ALCO	Thu, Dec 23, 2021	35.90	36.19	35.55	36.19
7438	NASDAQ	ALCO	Wed, Dec 22, 2021	35.12	35.80	35.12	35.71
7437	NASDAQ	ALCO	Tue, Dec 21, 2021	35.54	35.61	34.81	35.20
7436	NASDAQ	ALCO	Mon, Dec 20, 2021	35.86	35.86	34.53	35.26
7435	NASDAQ	ALCO	Fri, Dec 17, 2021	35.39	35.63	35.00	35.25
7434	NASDAQ	ALCO	Thu, Dec 16, 2021	36.00	36.13	35.16	35.25
7433	NASDAQ	ALCO	Wed, Dec 15, 2021	35.87	36.12	34.97	35.65
7432	NASDAQ	ALCO	Tue, Dec 14, 2021	36.02	36.46	35.48	35.70
7431	NASDAQ	ALCO	Mon, Dec 13, 2021	36.53	36.81	36.07	36.10
7430	NASDAQ	ALCO	Fri, Dec 10, 2021	36.32	36.90	36.07	36.47
7429	NASDAQ	ALCO	Thu, Dec 9, 2021	35.87	36.75	35.84	36.33
7428	NASDAQ	ALCO	Wed, Dec 8, 2021	36.16	36.75	35.50	35.91
7427	NASDAQ	ALCO	Tue, Dec 7, 2021	35.06	36.96	35.01	36.02
7426	NASDAQ	ALCO	Mon, Dec 6, 2021	35.23	36.98	35.14	36.52
7425	NASDAQ	ALCO	Fri, Dec 3, 2021	34.96	35.74	34.35	35.01
7424	NASDAQ	ALCO	Thu, Dec 2, 2021	34.54	35.72	34.47	34.78
7423	NASDAQ	ALCO	Wed, Dec 1, 2021	35.06	35.56	34.34	34.35
7422	NASDAQ	ALCO	Tue, Nov 30, 2021	35.48	36.16	34.67	34.82
7421	NASDAQ	ALCO	Mon, Nov 29, 2021	37.47	37.73	35.00	35.48
7420	NASDAQ	ALCO	Fri, Nov 26, 2021	35.75	35.75	34.39	35.53
7419	NASDAQ	ALCO	Wed, Nov 24, 2021	35.70	35.74	34.95	35.25
7418	NASDAQ	ALCO	Tue, Nov 23, 2021	36.05	36.33	35.61	35.65
7417	NASDAQ	ALCO	Mon, Nov 22, 2021	36.12	36.55	36.05	36.05
7416	NASDAQ	ALCO	Fri, Nov 19, 2021	36.40	36.86	35.87	36.10
7415	NASDAQ	ALCO	Thu, Nov 18, 2021	36.47	36.48	35.86	36.42
7414	NASDAQ	ALCO	Wed, Nov 17, 2021	36.81	36.81	35.86	36.34
7413	NASDAQ	ALCO	Tue, Nov 16, 2021	37.10	37.32	36.33	36.79
7412	NASDAQ	ALCO	Mon, Nov 15, 2021	37.65	37.65	36.65	37.24
7411	NASDAQ	ALCO	Fri, Nov 12, 2021	37.58	37.77	37.10	37.35
7410	NASDAQ	ALCO	Thu, Nov 11, 2021	36.60	37.67	36.60	37.60
7409	NASDAQ	ALCO	Wed, Nov 10, 2021	36.89	37.21	36.30	37.01
7408	NASDAQ	ALCO	Tue, Nov 9, 2021	36.60	36.63	36.25	36.63
7407	NASDAQ	ALCO	Mon, Nov 8, 2021	37.14	37.60	35.97	36.33
7406	NASDAQ	ALCO	Fri, Nov 5, 2021	36.42	37.58	36.42	37.13
7405	NASDAQ	ALCO	Thu, Nov 4, 2021	35.61	36.50	35.36	36.20
7404	NASDAQ	ALCO	Wed, Nov 3, 2021	35.21	35.75	35.00	35.62
7403	NASDAQ	ALCO	Tue, Nov 2, 2021	35.37	35.42	34.94	35.22
7402	NASDAQ	ALCO	Mon, Nov 1, 2021	35.57	35.65	35.40	35.40
7401	NASDAQ	ALCO	Fri, Oct 29, 2021	35.57	35.74	35.44	35.60
7400	NASDAQ	ALCO	Thu, Oct 28, 2021	35.56	35.76	35.36	35.57
7399	NASDAQ	ALCO	Wed, Oct 27, 2021	35.56	35.62	35.31	35.57
7398	NASDAQ	ALCO	Tue, Oct 26, 2021	35.52	35.69	35.20	35.60
7397	NASDAQ	ALCO	Mon, Oct 25, 2021	35.44	35.61	35.18	35.49
7396	NASDAQ	ALCO	Fri, Oct 22, 2021	35.07	35.73	35.07	35.35
7395	NASDAQ	ALCO	Thu, Oct 21, 2021	34.99	35.49	34.89	35.32
7394	NASDAQ	ALCO	Wed, Oct 20, 2021	34.78	35.13	34.62	35.11
7393	NASDAQ	ALCO	Tue, Oct 19, 2021	34.64	35.08	34.38	34.87
7392	NASDAQ	ALCO	Mon, Oct 18, 2021	34.30	34.68	34.21	34.49
7391	NASDAQ	ALCO	Fri, Oct 15, 2021	34.76	35.19	34.38	34.41
7390	NASDAQ	ALCO	Thu, Oct 14, 2021	34.10	34.75	34.10	34.65
7389	NASDAQ	ALCO	Wed, Oct 13, 2021	34.61	34.79	33.94	34.41
7388	NASDAQ	ALCO	Tue, Oct 12, 2021	34.97	34.97	34.45	34.50
7387	NASDAQ	ALCO	Mon, Oct 11, 2021	34.96	34.96	34.45	34.90
7386	NASDAQ	ALCO	Fri, Oct 8, 2021	34.97	34.97	34.58	34.94
7385	NASDAQ	ALCO	Thu, Oct 7, 2021	35.00	35.30	34.67	34.98
7384	NASDAQ	ALCO	Wed, Oct 6, 2021	34.59	35.38	34.27	34.92
7383	NASDAQ	ALCO	Tue, Oct 5, 2021	34.73	35.06	34.36	34.53
7382	NASDAQ	ALCO	Mon, Oct 4, 2021	34.27	35.56	34.25	34.45
7381	NASDAQ	ALCO	Fri, Oct 1, 2021	34.40	34.63	33.78	34.37
7380	NASDAQ	ALCO	Thu, Sep 30, 2021	34.81	34.97	34.10	34.24
7379	NASDAQ	ALCO	Wed, Sep 29, 2021	34.77	34.81	34.41	34.68
7378	NASDAQ	ALCO	Tue, Sep 28, 2021	34.97	35.03	34.27	34.61
7377	NASDAQ	ALCO	Mon, Sep 27, 2021	34.60	35.15	34.41	34.90
7376	NASDAQ	ALCO	Fri, Sep 24, 2021	34.76	34.96	34.27	34.48
7375	NASDAQ	ALCO	Thu, Sep 23, 2021	35.18	35.36	34.59	34.72
7374	NASDAQ	ALCO	Wed, Sep 22, 2021	34.96	36.04	34.78	35.73
7373	NASDAQ	ALCO	Tue, Sep 21, 2021	35.43	35.64	34.69	34.77
7372	NASDAQ	ALCO	Mon, Sep 20, 2021	35.41	35.45	34.83	35.29
7371	NASDAQ	ALCO	Fri, Sep 17, 2021	35.58	35.76	35.41	35.41
7370	NASDAQ	ALCO	Thu, Sep 16, 2021	36.01	36.01	35.53	35.61
7369	NASDAQ	ALCO	Wed, Sep 15, 2021	35.90	36.14	35.62	35.84
7368	NASDAQ	ALCO	Tue, Sep 14, 2021	36.30	36.38	35.60	35.76
7367	NASDAQ	ALCO	Mon, Sep 13, 2021	36.39	36.73	36.00	36.25
7366	NASDAQ	ALCO	Fri, Sep 10, 2021	36.15	36.15	35.77	35.79
7365	NASDAQ	ALCO	Thu, Sep 9, 2021	36.28	36.41	35.77	36.00
7364	NASDAQ	ALCO	Wed, Sep 8, 2021	36.62	36.97	36.00	36.27
7363	NASDAQ	ALCO	Tue, Sep 7, 2021	36.42	36.88	35.90	36.59
7362	NASDAQ	ALCO	Fri, Sep 3, 2021	37.00	37.01	36.27	36.41
7361	NASDAQ	ALCO	Thu, Sep 2, 2021	36.87	37.25	36.29	36.95
7360	NASDAQ	ALCO	Wed, Sep 1, 2021	37.45	37.45	36.52	36.71
7359	NASDAQ	ALCO	Tue, Aug 31, 2021	37.76	38.22	37.09	37.33
7358	NASDAQ	ALCO	Mon, Aug 30, 2021	37.88	37.98	37.37	37.65
7357	NASDAQ	ALCO	Fri, Aug 27, 2021	37.33	37.84	37.16	37.66
7356	NASDAQ	ALCO	Thu, Aug 26, 2021	37.38	37.65	37.02	37.13
7355	NASDAQ	ALCO	Wed, Aug 25, 2021	37.15	37.55	36.80	37.28
7354	NASDAQ	ALCO	Tue, Aug 24, 2021	36.73	37.32	36.47	37.00
7353	NASDAQ	ALCO	Mon, Aug 23, 2021	36.20	36.96	36.10	36.51
7352	NASDAQ	ALCO	Fri, Aug 20, 2021	36.15	36.39	35.79	36.16
7351	NASDAQ	ALCO	Thu, Aug 19, 2021	35.95	36.32	35.50	36.04
7350	NASDAQ	ALCO	Wed, Aug 18, 2021	36.01	37.48	35.80	35.90
7349	NASDAQ	ALCO	Tue, Aug 17, 2021	36.50	36.86	35.87	35.96
7348	NASDAQ	ALCO	Mon, Aug 16, 2021	37.03	37.49	36.12	36.69
7347	NASDAQ	ALCO	Fri, Aug 13, 2021	36.93	37.38	36.75	37.02
7346	NASDAQ	ALCO	Thu, Aug 12, 2021	37.01	37.68	36.59	36.93
7345	NASDAQ	ALCO	Wed, Aug 11, 2021	36.85	37.55	36.18	37.03
7344	NASDAQ	ALCO	Tue, Aug 10, 2021	36.96	37.11	35.31	36.71
7343	NASDAQ	ALCO	Mon, Aug 9, 2021	36.91	37.17	36.54	36.89
7342	NASDAQ	ALCO	Fri, Aug 6, 2021	37.09	37.33	36.51	36.79
7341	NASDAQ	ALCO	Thu, Aug 5, 2021	36.61	37.84	36.48	37.35
7340	NASDAQ	ALCO	Wed, Aug 4, 2021	36.63	36.98	36.35	36.63
7339	NASDAQ	ALCO	Tue, Aug 3, 2021	37.43	37.59	36.71	37.07
7338	NASDAQ	ALCO	Mon, Aug 2, 2021	38.05	38.58	37.17	37.41
7337	NASDAQ	ALCO	Fri, Jul 30, 2021	36.70	37.81	36.65	37.81
7336	NASDAQ	ALCO	Thu, Jul 29, 2021	37.19	37.25	36.60	36.65
7335	NASDAQ	ALCO	Wed, Jul 28, 2021	37.23	37.36	36.73	37.23
7334	NASDAQ	ALCO	Tue, Jul 27, 2021	36.93	37.09	36.70	37.09
7333	NASDAQ	ALCO	Mon, Jul 26, 2021	36.58	36.97	36.53	36.97
7332	NASDAQ	ALCO	Fri, Jul 23, 2021	36.52	36.71	36.12	36.50
7331	NASDAQ	ALCO	Thu, Jul 22, 2021	35.90	36.72	35.40	36.27
7330	NASDAQ	ALCO	Wed, Jul 21, 2021	35.65	36.16	35.55	35.96
7329	NASDAQ	ALCO	Tue, Jul 20, 2021	35.17	35.78	35.01	35.64
7328	NASDAQ	ALCO	Mon, Jul 19, 2021	34.99	35.38	34.36	35.07
7327	NASDAQ	ALCO	Fri, Jul 16, 2021	35.39	35.48	34.91	35.18
7326	NASDAQ	ALCO	Thu, Jul 15, 2021	35.61	35.61	34.58	35.28
7325	NASDAQ	ALCO	Wed, Jul 14, 2021	34.76	35.02	34.52	34.80
7324	NASDAQ	ALCO	Tue, Jul 13, 2021	34.43	34.72	34.19	34.70
7323	NASDAQ	ALCO	Mon, Jul 12, 2021	34.30	34.62	34.25	34.46
7322	NASDAQ	ALCO	Fri, Jul 9, 2021	34.42	35.05	34.06	34.25
7321	NASDAQ	ALCO	Thu, Jul 8, 2021	34.25	34.72	34.05	34.10
7320	NASDAQ	ALCO	Wed, Jul 7, 2021	34.46	34.55	33.90	34.55
7319	NASDAQ	ALCO	Tue, Jul 6, 2021	34.90	34.90	34.18	34.49
7318	NASDAQ	ALCO	Fri, Jul 2, 2021	35.05	35.35	34.38	34.74
7317	NASDAQ	ALCO	Thu, Jul 1, 2021	35.78	35.80	34.99	35.05
7316	NASDAQ	ALCO	Wed, Jun 30, 2021	35.04	35.75	34.78	35.60
7315	NASDAQ	ALCO	Tue, Jun 29, 2021	35.04	35.33	34.84	35.00
7314	NASDAQ	ALCO	Mon, Jun 28, 2021	35.24	35.40	34.79	34.90
7313	NASDAQ	ALCO	Fri, Jun 25, 2021	35.42	35.77	34.45	35.26
7312	NASDAQ	ALCO	Thu, Jun 24, 2021	34.25	35.49	33.54	35.36
7311	NASDAQ	ALCO	Wed, Jun 23, 2021	33.54	35.00	33.35	34.53
7310	NASDAQ	ALCO	Tue, Jun 22, 2021	34.24	34.24	33.27	33.82
7309	NASDAQ	ALCO	Mon, Jun 21, 2021	34.01	34.98	33.75	34.09
7308	NASDAQ	ALCO	Fri, Jun 18, 2021	34.33	34.50	33.60	33.80
7307	NASDAQ	ALCO	Thu, Jun 17, 2021	34.33	35.49	33.55	34.33
7306	NASDAQ	ALCO	Wed, Jun 16, 2021	35.73	35.79	34.22	34.26
7305	NASDAQ	ALCO	Tue, Jun 15, 2021	34.56	36.13	34.12	35.89
7304	NASDAQ	ALCO	Mon, Jun 14, 2021	32.09	34.98	32.09	34.27
7303	NASDAQ	ALCO	Fri, Jun 11, 2021	32.00	32.24	31.51	31.83
7302	NASDAQ	ALCO	Thu, Jun 10, 2021	32.55	32.55	31.80	31.94
7301	NASDAQ	ALCO	Wed, Jun 9, 2021	32.86	32.99	32.14	32.30
7300	NASDAQ	ALCO	Tue, Jun 8, 2021	32.53	32.78	32.30	32.42
7299	NASDAQ	ALCO	Mon, Jun 7, 2021	32.55	32.62	31.90	32.62
7298	NASDAQ	ALCO	Fri, Jun 4, 2021	32.75	33.24	32.31	32.65
7297	NASDAQ	ALCO	Thu, Jun 3, 2021	32.55	33.39	32.54	32.99
7296	NASDAQ	ALCO	Wed, Jun 2, 2021	32.84	32.96	32.31	32.76
7295	NASDAQ	ALCO	Tue, Jun 1, 2021	31.15	32.87	31.15	32.71
7294	NASDAQ	ALCO	Fri, May 28, 2021	32.03	32.19	31.86	32.00
7293	NASDAQ	ALCO	Thu, May 27, 2021	31.83	32.22	31.80	31.99
7292	NASDAQ	ALCO	Wed, May 26, 2021	30.65	31.85	30.65	31.82
7291	NASDAQ	ALCO	Tue, May 25, 2021	32.40	32.40	31.30	31.34
7290	NASDAQ	ALCO	Mon, May 24, 2021	32.63	32.90	31.92	32.10
7289	NASDAQ	ALCO	Fri, May 21, 2021	32.10	32.96	31.87	32.45
7288	NASDAQ	ALCO	Thu, May 20, 2021	31.57	32.00	31.35	31.92
7287	NASDAQ	ALCO	Wed, May 19, 2021	32.07	32.07	31.06	31.53
7286	NASDAQ	ALCO	Tue, May 18, 2021	32.43	32.80	32.00	32.30
7285	NASDAQ	ALCO	Mon, May 17, 2021	31.71	32.78	31.64	32.53
7284	NASDAQ	ALCO	Fri, May 14, 2021	31.69	32.01	31.49	31.90
7283	NASDAQ	ALCO	Thu, May 13, 2021	30.97	31.80	30.97	31.68
7282	NASDAQ	ALCO	Wed, May 12, 2021	31.00	31.44	30.80	30.93
7281	NASDAQ	ALCO	Tue, May 11, 2021	31.16	31.65	30.80	31.17
7280	NASDAQ	ALCO	Mon, May 10, 2021	31.02	32.31	30.92	31.55
7279	NASDAQ	ALCO	Fri, May 7, 2021	30.90	31.36	30.62	30.91
7278	NASDAQ	ALCO	Thu, May 6, 2021	31.90	31.97	30.75	30.86
7277	NASDAQ	ALCO	Wed, May 5, 2021	30.46	32.92	30.21	31.55
7276	NASDAQ	ALCO	Tue, May 4, 2021	30.66	30.79	30.52	30.64
7275	NASDAQ	ALCO	Mon, May 3, 2021	29.93	30.67	29.93	30.66
7274	NASDAQ	ALCO	Fri, Apr 30, 2021	30.04	30.15	29.86	29.97
7273	NASDAQ	ALCO	Thu, Apr 29, 2021	30.00	30.19	29.72	30.15
7272	NASDAQ	ALCO	Wed, Apr 28, 2021	29.99	29.99	29.54	29.88
7271	NASDAQ	ALCO	Tue, Apr 27, 2021	29.93	30.00	29.51	29.92
7270	NASDAQ	ALCO	Mon, Apr 26, 2021	29.48	29.84	29.37	29.72
7269	NASDAQ	ALCO	Fri, Apr 23, 2021	29.09	29.63	28.92	29.42
7268	NASDAQ	ALCO	Thu, Apr 22, 2021	29.43	29.53	28.71	28.91
7267	NASDAQ	ALCO	Wed, Apr 21, 2021	29.01	29.69	28.75	29.48
7266	NASDAQ	ALCO	Tue, Apr 20, 2021	29.22	29.38	28.75	28.92
7265	NASDAQ	ALCO	Mon, Apr 19, 2021	29.25	29.52	28.91	29.35
7264	NASDAQ	ALCO	Fri, Apr 16, 2021	29.49	29.49	29.03	29.32
7263	NASDAQ	ALCO	Thu, Apr 15, 2021	29.41	29.52	29.02	29.25
7262	NASDAQ	ALCO	Wed, Apr 14, 2021	28.96	29.37	28.96	29.20
7261	NASDAQ	ALCO	Tue, Apr 13, 2021	28.89	29.10	28.54	29.01
7260	NASDAQ	ALCO	Mon, Apr 12, 2021	29.18	29.40	28.81	28.91
7259	NASDAQ	ALCO	Fri, Apr 9, 2021	29.10	29.39	28.86	29.13
7258	NASDAQ	ALCO	Thu, Apr 8, 2021	29.01	29.39	28.63	29.22
7257	NASDAQ	ALCO	Wed, Apr 7, 2021	29.42	29.42	28.76	28.89
7256	NASDAQ	ALCO	Tue, Apr 6, 2021	29.58	29.65	29.16	29.26
7255	NASDAQ	ALCO	Mon, Apr 5, 2021	29.82	29.82	29.05	29.35
7254	NASDAQ	ALCO	Thu, Apr 1, 2021	29.86	29.99	29.35	29.51
7253	NASDAQ	ALCO	Wed, Mar 31, 2021	29.80	30.09	29.46	29.86
7252	NASDAQ	ALCO	Tue, Mar 30, 2021	29.83	29.97	29.40	29.77
7251	NASDAQ	ALCO	Mon, Mar 29, 2021	30.04	30.31	29.55	29.74
7250	NASDAQ	ALCO	Fri, Mar 26, 2021	29.72	30.05	29.30	29.99
7249	NASDAQ	ALCO	Thu, Mar 25, 2021	28.67	29.65	28.67	29.28
7248	NASDAQ	ALCO	Wed, Mar 24, 2021	28.94	29.86	28.84	29.02
7247	NASDAQ	ALCO	Tue, Mar 23, 2021	29.91	29.97	28.63	28.63
7246	NASDAQ	ALCO	Mon, Mar 22, 2021	30.20	30.41	29.73	29.79
7245	NASDAQ	ALCO	Fri, Mar 19, 2021	30.91	31.01	30.06	30.06
7244	NASDAQ	ALCO	Thu, Mar 18, 2021	30.84	31.33	30.56	30.72
7243	NASDAQ	ALCO	Wed, Mar 17, 2021	31.40	31.49	30.55	30.77
7242	NASDAQ	ALCO	Tue, Mar 16, 2021	30.61	31.38	30.59	31.35
7241	NASDAQ	ALCO	Mon, Mar 15, 2021	30.95	31.20	30.69	30.90
7240	NASDAQ	ALCO	Fri, Mar 12, 2021	31.15	31.20	30.58	31.00
7239	NASDAQ	ALCO	Thu, Mar 11, 2021	30.99	31.41	30.72	31.20
7238	NASDAQ	ALCO	Wed, Mar 10, 2021	30.94	31.39	30.34	31.10
7237	NASDAQ	ALCO	Tue, Mar 9, 2021	30.75	31.14	30.50	30.75
7236	NASDAQ	ALCO	Mon, Mar 8, 2021	30.04	30.82	30.00	30.70
7235	NASDAQ	ALCO	Fri, Mar 5, 2021	29.52	30.99	29.43	30.10
7234	NASDAQ	ALCO	Thu, Mar 4, 2021	29.76	30.39	28.61	29.13
7233	NASDAQ	ALCO	Wed, Mar 3, 2021	30.06	30.52	29.68	29.78
7232	NASDAQ	ALCO	Tue, Mar 2, 2021	29.80	30.19	29.35	29.94
7231	NASDAQ	ALCO	Mon, Mar 1, 2021	30.40	30.43	29.54	29.62
7230	NASDAQ	ALCO	Fri, Feb 26, 2021	30.15	30.36	29.64	29.64
7229	NASDAQ	ALCO	Thu, Feb 25, 2021	30.00	30.86	30.00	30.27
7228	NASDAQ	ALCO	Wed, Feb 24, 2021	29.97	30.24	29.35	30.20
7227	NASDAQ	ALCO	Tue, Feb 23, 2021	29.68	30.11	29.08	29.84
7226	NASDAQ	ALCO	Mon, Feb 22, 2021	29.58	30.14	29.48	29.81
7225	NASDAQ	ALCO	Fri, Feb 19, 2021	29.73	30.13	29.50	29.66
7224	NASDAQ	ALCO	Thu, Feb 18, 2021	29.85	30.11	29.57	29.57
7223	NASDAQ	ALCO	Wed, Feb 17, 2021	29.31	30.00	29.02	29.86
7222	NASDAQ	ALCO	Tue, Feb 16, 2021	30.38	30.38	29.23	29.39
7221	NASDAQ	ALCO	Fri, Feb 12, 2021	30.09	30.41	29.57	30.08
7220	NASDAQ	ALCO	Thu, Feb 11, 2021	30.80	30.80	29.93	30.18
7219	NASDAQ	ALCO	Wed, Feb 10, 2021	30.41	31.33	29.79	30.28
7218	NASDAQ	ALCO	Tue, Feb 9, 2021	31.40	31.55	30.44	30.48
7217	NASDAQ	ALCO	Mon, Feb 8, 2021	30.82	31.64	30.80	31.64
7216	NASDAQ	ALCO	Fri, Feb 5, 2021	30.81	30.90	30.40	30.89
7215	NASDAQ	ALCO	Thu, Feb 4, 2021	30.80	30.97	30.41	30.54
7214	NASDAQ	ALCO	Wed, Feb 3, 2021	30.65	30.65	30.19	30.65
7213	NASDAQ	ALCO	Tue, Feb 2, 2021	29.96	30.66	29.72	30.50
7212	NASDAQ	ALCO	Mon, Feb 1, 2021	29.98	30.07	29.50	29.70
7211	NASDAQ	ALCO	Fri, Jan 29, 2021	30.10	30.10	29.41	29.70
7210	NASDAQ	ALCO	Thu, Jan 28, 2021	30.35	30.42	30.00	30.08
7209	NASDAQ	ALCO	Wed, Jan 27, 2021	30.35	30.92	29.95	30.09
7208	NASDAQ	ALCO	Tue, Jan 26, 2021	30.80	30.86	30.50	30.52
7207	NASDAQ	ALCO	Mon, Jan 25, 2021	30.73	31.23	30.55	30.66
7206	NASDAQ	ALCO	Fri, Jan 22, 2021	30.85	31.25	30.56	30.94
7205	NASDAQ	ALCO	Thu, Jan 21, 2021	30.95	31.26	30.30	31.02
7204	NASDAQ	ALCO	Wed, Jan 20, 2021	31.15	31.49	30.80	31.02
7203	NASDAQ	ALCO	Tue, Jan 19, 2021	31.11	31.43	30.83	30.97
7202	NASDAQ	ALCO	Fri, Jan 15, 2021	31.07	31.43	30.62	31.00
7201	NASDAQ	ALCO	Thu, Jan 14, 2021	31.25	31.87	30.95	31.35
7200	NASDAQ	ALCO	Wed, Jan 13, 2021	31.55	31.81	31.03	31.16
7199	NASDAQ	ALCO	Tue, Jan 12, 2021	31.12	31.77	31.07	31.77
7198	NASDAQ	ALCO	Mon, Jan 11, 2021	30.65	31.12	30.65	31.00
7197	NASDAQ	ALCO	Fri, Jan 8, 2021	31.38	31.38	30.58	30.82
7196	NASDAQ	ALCO	Thu, Jan 7, 2021	30.94	31.69	30.79	31.19
7195	NASDAQ	ALCO	Wed, Jan 6, 2021	30.84	31.37	30.60	30.69
7194	NASDAQ	ALCO	Tue, Jan 5, 2021	30.65	30.90	30.32	30.58
7193	NASDAQ	ALCO	Mon, Jan 4, 2021	31.33	31.33	30.45	30.60
7192	NASDAQ	ALCO	Thu, Dec 31, 2020	30.99	31.69	30.61	31.02
7191	NASDAQ	ALCO	Wed, Dec 30, 2020	31.25	31.25	30.83	30.99
7190	NASDAQ	ALCO	Tue, Dec 29, 2020	31.86	31.86	30.40	30.66
7189	NASDAQ	ALCO	Mon, Dec 28, 2020	31.70	31.91	31.33	31.65
7188	NASDAQ	ALCO	Thu, Dec 24, 2020	31.47	31.60	31.01	31.45
7187	NASDAQ	ALCO	Wed, Dec 23, 2020	31.06	31.30	31.00	31.30
7186	NASDAQ	ALCO	Tue, Dec 22, 2020	31.30	32.38	31.15	31.30
7185	NASDAQ	ALCO	Mon, Dec 21, 2020	30.95	31.40	30.69	30.93
7184	NASDAQ	ALCO	Fri, Dec 18, 2020	31.88	32.50	30.55	31.22
7183	NASDAQ	ALCO	Thu, Dec 17, 2020	31.99	32.33	31.46	31.50
7182	NASDAQ	ALCO	Wed, Dec 16, 2020	31.52	32.44	31.52	31.76
7181	NASDAQ	ALCO	Tue, Dec 15, 2020	31.50	31.50	31.27	31.30
7180	NASDAQ	ALCO	Mon, Dec 14, 2020	31.34	31.84	31.34	31.42
7179	NASDAQ	ALCO	Fri, Dec 11, 2020	31.18	31.83	30.94	31.30
7178	NASDAQ	ALCO	Thu, Dec 10, 2020	31.30	31.86	30.99	31.40
7177	NASDAQ	ALCO	Wed, Dec 9, 2020	32.05	32.05	31.00	31.53
7176	NASDAQ	ALCO	Tue, Dec 8, 2020	31.63	32.20	30.82	31.71
7175	NASDAQ	ALCO	Mon, Dec 7, 2020	30.98	32.22	30.84	31.20
7174	NASDAQ	ALCO	Fri, Dec 4, 2020	31.42	31.60	31.05	31.16
7173	NASDAQ	ALCO	Thu, Dec 3, 2020	31.20	31.66	30.33	31.24
7172	NASDAQ	ALCO	Wed, Dec 2, 2020	31.65	31.75	30.80	30.80
7171	NASDAQ	ALCO	Tue, Dec 1, 2020	31.83	31.93	30.98	31.85
7170	NASDAQ	ALCO	Mon, Nov 30, 2020	32.25	32.30	30.99	30.99
7169	NASDAQ	ALCO	Fri, Nov 27, 2020	32.03	32.35	31.10	32.15
7168	NASDAQ	ALCO	Wed, Nov 25, 2020	31.51	32.10	31.51	32.00
7167	NASDAQ	ALCO	Tue, Nov 24, 2020	31.70	32.46	31.66	32.18
7166	NASDAQ	ALCO	Mon, Nov 23, 2020	31.00	31.52	31.00	31.13
7165	NASDAQ	ALCO	Fri, Nov 20, 2020	30.58	31.43	30.19	31.13
7164	NASDAQ	ALCO	Thu, Nov 19, 2020	31.09	31.09	30.94	30.94
7163	NASDAQ	ALCO	Wed, Nov 18, 2020	32.32	32.34	30.74	30.83
7162	NASDAQ	ALCO	Tue, Nov 17, 2020	32.02	32.30	31.33	31.90
7161	NASDAQ	ALCO	Mon, Nov 16, 2020	31.86	32.65	31.86	32.47
7160	NASDAQ	ALCO	Fri, Nov 13, 2020	31.04	32.02	30.63	31.39
7159	NASDAQ	ALCO	Thu, Nov 12, 2020	30.62	31.03	30.05	30.90
7158	NASDAQ	ALCO	Wed, Nov 11, 2020	30.80	31.40	30.30	31.40
7157	NASDAQ	ALCO	Tue, Nov 10, 2020	29.04	31.43	29.02	31.20
7156	NASDAQ	ALCO	Mon, Nov 9, 2020	30.72	30.72	28.57	28.57
7155	NASDAQ	ALCO	Fri, Nov 6, 2020	29.43	29.43	28.92	28.92
7154	NASDAQ	ALCO	Thu, Nov 5, 2020	28.78	29.70	28.78	29.21
7153	NASDAQ	ALCO	Wed, Nov 4, 2020	28.87	29.27	28.32	28.59
7152	NASDAQ	ALCO	Tue, Nov 3, 2020	28.53	29.33	27.97	29.30
7151	NASDAQ	ALCO	Mon, Nov 2, 2020	28.35	29.06	28.02	28.24
7150	NASDAQ	ALCO	Fri, Oct 30, 2020	28.98	29.18	28.42	28.88
7149	NASDAQ	ALCO	Thu, Oct 29, 2020	29.20	29.20	27.95	28.78
7148	NASDAQ	ALCO	Wed, Oct 28, 2020	30.47	30.47	29.36	29.36
7147	NASDAQ	ALCO	Tue, Oct 27, 2020	30.80	31.04	30.80	30.81
7146	NASDAQ	ALCO	Mon, Oct 26, 2020	30.62	31.31	30.61	30.62
7145	NASDAQ	ALCO	Fri, Oct 23, 2020	31.28	31.59	30.53	30.92
7144	NASDAQ	ALCO	Thu, Oct 22, 2020	30.50	31.12	30.50	31.02
7143	NASDAQ	ALCO	Wed, Oct 21, 2020	29.60	30.63	29.60	30.53
7142	NASDAQ	ALCO	Tue, Oct 20, 2020	30.27	30.39	30.26	30.39
7141	NASDAQ	ALCO	Mon, Oct 19, 2020	30.55	30.55	30.01	30.01
7140	NASDAQ	ALCO	Fri, Oct 16, 2020	30.27	31.54	30.27	30.72
7139	NASDAQ	ALCO	Thu, Oct 15, 2020	30.27	30.78	29.22	30.78
7138	NASDAQ	ALCO	Wed, Oct 14, 2020	30.59	30.94	29.86	30.70
7137	NASDAQ	ALCO	Tue, Oct 13, 2020	31.26	31.54	30.53	30.59
7136	NASDAQ	ALCO	Mon, Oct 12, 2020	31.07	31.63	31.07	31.38
7135	NASDAQ	ALCO	Fri, Oct 9, 2020	31.36	31.59	31.07	31.17
7134	NASDAQ	ALCO	Thu, Oct 8, 2020	31.40	31.74	30.84	31.10
7133	NASDAQ	ALCO	Wed, Oct 7, 2020	30.26	31.57	29.62	31.40
7132	NASDAQ	ALCO	Tue, Oct 6, 2020	30.00	30.33	29.80	29.80
7131	NASDAQ	ALCO	Mon, Oct 5, 2020	29.53	30.08	29.49	30.06
7130	NASDAQ	ALCO	Fri, Oct 2, 2020	28.83	29.38	28.83	29.38
7129	NASDAQ	ALCO	Thu, Oct 1, 2020	28.28	29.26	28.28	28.65
7128	NASDAQ	ALCO	Wed, Sep 30, 2020	28.96	29.17	28.27	28.62
7127	NASDAQ	ALCO	Tue, Sep 29, 2020	28.91	28.91	28.19	28.66
7126	NASDAQ	ALCO	Mon, Sep 28, 2020	28.15	29.00	27.90	28.52
7125	NASDAQ	ALCO	Fri, Sep 25, 2020	27.00	27.93	26.93	27.75
7124	NASDAQ	ALCO	Thu, Sep 24, 2020	27.31	27.85	26.55	26.66
7123	NASDAQ	ALCO	Wed, Sep 23, 2020	29.40	29.45	27.70	27.70
7122	NASDAQ	ALCO	Tue, Sep 22, 2020	29.21	29.74	29.13	29.50
7121	NASDAQ	ALCO	Mon, Sep 21, 2020	29.58	30.74	29.00	29.09
7120	NASDAQ	ALCO	Fri, Sep 18, 2020	30.39	30.76	30.00	30.00
7119	NASDAQ	ALCO	Thu, Sep 17, 2020	30.16	30.41	30.14	30.39
7118	NASDAQ	ALCO	Wed, Sep 16, 2020	31.26	31.26	30.25	30.25
7117	NASDAQ	ALCO	Tue, Sep 15, 2020	31.22	31.65	30.75	30.94
7116	NASDAQ	ALCO	Mon, Sep 14, 2020	30.30	31.30	30.30	31.05
7115	NASDAQ	ALCO	Fri, Sep 11, 2020	30.45	30.56	29.94	30.35
7114	NASDAQ	ALCO	Thu, Sep 10, 2020	30.97	30.97	29.81	30.29
7113	NASDAQ	ALCO	Wed, Sep 9, 2020	30.25	30.82	30.12	30.70
7112	NASDAQ	ALCO	Tue, Sep 8, 2020	29.87	30.39	29.32	30.30
7111	NASDAQ	ALCO	Fri, Sep 4, 2020	30.28	30.38	29.52	30.29
7110	NASDAQ	ALCO	Thu, Sep 3, 2020	30.10	30.99	29.84	30.16
7109	NASDAQ	ALCO	Wed, Sep 2, 2020	32.08	32.28	29.79	30.22
7108	NASDAQ	ALCO	Tue, Sep 1, 2020	32.50	32.96	31.59	31.76
7107	NASDAQ	ALCO	Mon, Aug 31, 2020	32.84	33.22	32.32	32.32
7106	NASDAQ	ALCO	Fri, Aug 28, 2020	32.35	32.85	31.94	32.85
7105	NASDAQ	ALCO	Thu, Aug 27, 2020	32.40	32.57	31.80	32.30
7104	NASDAQ	ALCO	Wed, Aug 26, 2020	32.40	32.40	32.00	32.00
7103	NASDAQ	ALCO	Tue, Aug 25, 2020	32.22	32.53	32.22	32.30
7102	NASDAQ	ALCO	Mon, Aug 24, 2020	32.55	32.92	31.43	32.33
7101	NASDAQ	ALCO	Fri, Aug 21, 2020	32.16	32.45	31.66	32.45
7100	NASDAQ	ALCO	Thu, Aug 20, 2020	30.87	32.80	30.87	32.53
7099	NASDAQ	ALCO	Wed, Aug 19, 2020	30.86	31.85	30.86	31.16
7098	NASDAQ	ALCO	Tue, Aug 18, 2020	31.34	31.34	30.88	30.88
7097	NASDAQ	ALCO	Mon, Aug 17, 2020	32.13	32.13	30.99	31.29
7096	NASDAQ	ALCO	Fri, Aug 14, 2020	31.53	32.27	30.89	31.00
7095	NASDAQ	ALCO	Thu, Aug 13, 2020	32.25	32.25	31.52	31.52
7094	NASDAQ	ALCO	Wed, Aug 12, 2020	32.55	32.65	31.98	32.36
7093	NASDAQ	ALCO	Tue, Aug 11, 2020	32.59	32.92	32.03	32.03
7092	NASDAQ	ALCO	Mon, Aug 10, 2020	32.65	32.65	32.14	32.37
7091	NASDAQ	ALCO	Fri, Aug 7, 2020	32.30	33.00	31.41	32.42
7090	NASDAQ	ALCO	Thu, Aug 6, 2020	32.06	32.64	30.88	32.37
7089	NASDAQ	ALCO	Wed, Aug 5, 2020	31.33	32.81	30.58	32.63
7088	NASDAQ	ALCO	Tue, Aug 4, 2020	30.75	31.39	30.05	31.33
7087	NASDAQ	ALCO	Mon, Aug 3, 2020	30.65	30.77	30.18	30.73
7086	NASDAQ	ALCO	Fri, Jul 31, 2020	31.15	31.15	29.79	30.18
7085	NASDAQ	ALCO	Thu, Jul 30, 2020	30.61	31.70	30.13	31.20
7084	NASDAQ	ALCO	Wed, Jul 29, 2020	31.57	31.82	31.29	31.66
7083	NASDAQ	ALCO	Tue, Jul 28, 2020	31.62	31.89	31.35	31.35
7082	NASDAQ	ALCO	Mon, Jul 27, 2020	31.12	31.90	30.84	31.88
7081	NASDAQ	ALCO	Fri, Jul 24, 2020	31.09	31.46	30.41	31.15
7080	NASDAQ	ALCO	Thu, Jul 23, 2020	32.18	32.18	29.52	31.45
7079	NASDAQ	ALCO	Wed, Jul 22, 2020	32.00	32.43	31.72	32.15
7078	NASDAQ	ALCO	Tue, Jul 21, 2020	32.25	32.92	32.01	32.43
7077	NASDAQ	ALCO	Mon, Jul 20, 2020	30.67	31.72	30.08	31.66
7076	NASDAQ	ALCO	Fri, Jul 17, 2020	29.59	31.05	29.59	30.93
7075	NASDAQ	ALCO	Thu, Jul 16, 2020	33.16	33.50	29.67	29.97
7074	NASDAQ	ALCO	Wed, Jul 15, 2020	32.50	34.00	32.50	33.24
7073	NASDAQ	ALCO	Tue, Jul 14, 2020	31.67	32.79	31.56	32.48
7072	NASDAQ	ALCO	Mon, Jul 13, 2020	31.98	32.35	31.50	31.86
7071	NASDAQ	ALCO	Fri, Jul 10, 2020	30.92	32.49	30.92	31.70
7070	NASDAQ	ALCO	Thu, Jul 9, 2020	31.45	31.58	30.18	30.76
7069	NASDAQ	ALCO	Wed, Jul 8, 2020	31.65	31.75	30.90	31.59
7068	NASDAQ	ALCO	Tue, Jul 7, 2020	31.65	32.32	31.50	31.56
7067	NASDAQ	ALCO	Mon, Jul 6, 2020	32.49	33.07	31.78	31.85
7066	NASDAQ	ALCO	Thu, Jul 2, 2020	31.53	32.35	31.53	32.00
7065	NASDAQ	ALCO	Wed, Jul 1, 2020	31.50	31.95	31.07	31.64
7064	NASDAQ	ALCO	Tue, Jun 30, 2020	29.97	31.34	29.97	31.16
7063	NASDAQ	ALCO	Mon, Jun 29, 2020	28.84	30.42	28.84	30.39
7062	NASDAQ	ALCO	Fri, Jun 26, 2020	29.52	29.52	28.06	28.43
7061	NASDAQ	ALCO	Thu, Jun 25, 2020	29.01	30.15	29.00	29.87
7060	NASDAQ	ALCO	Wed, Jun 24, 2020	30.45	30.45	27.72	29.04
7059	NASDAQ	ALCO	Tue, Jun 23, 2020	30.40	31.10	30.09	30.17
7058	NASDAQ	ALCO	Mon, Jun 22, 2020	29.66	31.48	29.66	30.97
7057	NASDAQ	ALCO	Fri, Jun 19, 2020	31.05	31.87	29.56	30.02
7056	NASDAQ	ALCO	Thu, Jun 18, 2020	31.74	32.16	30.70	30.77
7055	NASDAQ	ALCO	Wed, Jun 17, 2020	32.34	33.30	31.03	31.59
7054	NASDAQ	ALCO	Tue, Jun 16, 2020	32.50	33.48	31.76	33.25
7053	NASDAQ	ALCO	Mon, Jun 15, 2020	30.00	32.40	29.72	32.40
7052	NASDAQ	ALCO	Fri, Jun 12, 2020	31.34	31.34	30.00	30.13
7051	NASDAQ	ALCO	Thu, Jun 11, 2020	31.29	31.92	30.38	30.50
7050	NASDAQ	ALCO	Wed, Jun 10, 2020	32.05	32.64	31.65	31.87
7049	NASDAQ	ALCO	Tue, Jun 9, 2020	32.19	32.79	31.60	32.04
7048	NASDAQ	ALCO	Mon, Jun 8, 2020	32.18	32.86	31.50	32.48
7047	NASDAQ	ALCO	Fri, Jun 5, 2020	31.93	32.72	31.44	31.44
7046	NASDAQ	ALCO	Thu, Jun 4, 2020	31.22	31.58	31.02	31.28
7045	NASDAQ	ALCO	Wed, Jun 3, 2020	30.95	32.05	30.90	31.49
7044	NASDAQ	ALCO	Tue, Jun 2, 2020	31.13	31.65	30.81	30.89
7043	NASDAQ	ALCO	Mon, Jun 1, 2020	31.98	32.45	31.04	31.05
7042	NASDAQ	ALCO	Fri, May 29, 2020	31.61	32.22	31.06	32.09
7041	NASDAQ	ALCO	Thu, May 28, 2020	31.62	32.62	30.94	31.90
7040	NASDAQ	ALCO	Wed, May 27, 2020	30.91	31.69	30.07	31.22
7039	NASDAQ	ALCO	Tue, May 26, 2020	32.12	32.33	29.79	30.50
7038	NASDAQ	ALCO	Fri, May 22, 2020	30.30	31.42	30.01	31.42
7037	NASDAQ	ALCO	Thu, May 21, 2020	29.59	30.94	29.59	30.66
7036	NASDAQ	ALCO	Wed, May 20, 2020	30.85	31.15	29.50	29.96
7035	NASDAQ	ALCO	Tue, May 19, 2020	30.23	30.76	29.27	30.28
7034	NASDAQ	ALCO	Mon, May 18, 2020	29.00	30.70	28.90	30.59
7033	NASDAQ	ALCO	Fri, May 15, 2020	27.83	28.62	27.54	28.12
7032	NASDAQ	ALCO	Thu, May 14, 2020	27.27	29.26	26.50	27.70
7031	NASDAQ	ALCO	Wed, May 13, 2020	28.60	28.60	27.50	27.80
7030	NASDAQ	ALCO	Tue, May 12, 2020	29.00	29.50	28.79	29.00
7029	NASDAQ	ALCO	Mon, May 11, 2020	29.39	29.39	28.30	29.35
7028	NASDAQ	ALCO	Fri, May 8, 2020	29.32	30.70	29.32	29.55
7027	NASDAQ	ALCO	Thu, May 7, 2020	28.24	29.09	28.18	28.78
7026	NASDAQ	ALCO	Wed, May 6, 2020	28.00	28.49	27.33	27.60
7025	NASDAQ	ALCO	Tue, May 5, 2020	29.03	29.14	28.00	28.02
7024	NASDAQ	ALCO	Mon, May 4, 2020	29.00	30.10	28.30	28.80
7023	NASDAQ	ALCO	Fri, May 1, 2020	28.65	29.70	27.97	29.61
7022	NASDAQ	ALCO	Thu, Apr 30, 2020	31.60	31.60	28.80	29.31
7021	NASDAQ	ALCO	Wed, Apr 29, 2020	31.10	33.09	30.93	32.23
7020	NASDAQ	ALCO	Tue, Apr 28, 2020	29.98	30.84	29.57	30.30
7019	NASDAQ	ALCO	Mon, Apr 27, 2020	28.29	29.59	27.68	29.55
7018	NASDAQ	ALCO	Fri, Apr 24, 2020	27.19	28.19	26.93	27.80
7017	NASDAQ	ALCO	Thu, Apr 23, 2020	26.80	27.81	26.80	27.50
7016	NASDAQ	ALCO	Wed, Apr 22, 2020	27.50	27.50	26.79	26.92
7015	NASDAQ	ALCO	Tue, Apr 21, 2020	27.14	27.46	26.17	26.20
7014	NASDAQ	ALCO	Mon, Apr 20, 2020	27.50	27.95	27.01	27.89
7013	NASDAQ	ALCO	Fri, Apr 17, 2020	26.91	28.20	26.91	28.19
7012	NASDAQ	ALCO	Thu, Apr 16, 2020	27.15	27.16	26.27	26.91
7011	NASDAQ	ALCO	Wed, Apr 15, 2020	28.20	28.21	27.03	27.60
7010	NASDAQ	ALCO	Tue, Apr 14, 2020	28.84	28.99	28.26	28.64
7009	NASDAQ	ALCO	Mon, Apr 13, 2020	29.00	29.00	27.67	28.35
7008	NASDAQ	ALCO	Thu, Apr 9, 2020	29.14	29.86	28.61	29.10
7007	NASDAQ	ALCO	Wed, Apr 8, 2020	28.25	29.00	28.25	28.54
7006	NASDAQ	ALCO	Tue, Apr 7, 2020	30.37	30.56	27.66	28.10
7005	NASDAQ	ALCO	Mon, Apr 6, 2020	30.04	31.03	29.25	30.31
7004	NASDAQ	ALCO	Fri, Apr 3, 2020	27.87	29.67	26.88	29.51
7003	NASDAQ	ALCO	Thu, Apr 2, 2020	26.89	28.91	26.49	28.80
7002	NASDAQ	ALCO	Wed, Apr 1, 2020	29.98	30.62	26.82	27.20
7001	NASDAQ	ALCO	Tue, Mar 31, 2020	29.59	31.70	26.85	31.04
7000	NASDAQ	ALCO	Mon, Mar 30, 2020	27.09	30.84	26.83	29.71
6999	NASDAQ	ALCO	Fri, Mar 27, 2020	28.90	31.88	26.68	27.13
6998	NASDAQ	ALCO	Thu, Mar 26, 2020	31.42	32.39	29.83	31.42
6997	NASDAQ	ALCO	Wed, Mar 25, 2020	30.26	32.45	29.50	31.31
6996	NASDAQ	ALCO	Tue, Mar 24, 2020	27.49	30.63	27.47	30.63
6995	NASDAQ	ALCO	Mon, Mar 23, 2020	29.71	30.67	25.31	26.98
6994	NASDAQ	ALCO	Fri, Mar 20, 2020	27.15	33.71	25.74	28.94
6993	NASDAQ	ALCO	Thu, Mar 19, 2020	23.90	27.75	22.86	27.20
6992	NASDAQ	ALCO	Wed, Mar 18, 2020	23.65	24.74	23.09	24.00
6991	NASDAQ	ALCO	Tue, Mar 17, 2020	22.55	24.63	22.55	24.53
6990	NASDAQ	ALCO	Mon, Mar 16, 2020	28.47	28.55	22.73	23.01
6989	NASDAQ	ALCO	Fri, Mar 13, 2020	29.50	30.39	28.77	30.23
6988	NASDAQ	ALCO	Thu, Mar 12, 2020	29.11	30.85	27.11	29.50
6987	NASDAQ	ALCO	Wed, Mar 11, 2020	29.52	31.50	29.52	30.15
6986	NASDAQ	ALCO	Tue, Mar 10, 2020	31.94	31.94	29.40	29.94
6985	NASDAQ	ALCO	Mon, Mar 9, 2020	30.51	31.18	29.99	30.80
6984	NASDAQ	ALCO	Fri, Mar 6, 2020	32.01	33.05	31.62	32.08
6983	NASDAQ	ALCO	Thu, Mar 5, 2020	32.54	33.88	32.16	32.49
6982	NASDAQ	ALCO	Wed, Mar 4, 2020	33.06	33.97	32.10	32.92
6981	NASDAQ	ALCO	Tue, Mar 3, 2020	33.42	33.72	32.68	32.72
6980	NASDAQ	ALCO	Mon, Mar 2, 2020	32.54	34.08	32.54	33.42
6979	NASDAQ	ALCO	Fri, Feb 28, 2020	32.60	33.19	30.75	32.57
6978	NASDAQ	ALCO	Thu, Feb 27, 2020	33.14	33.40	32.25	33.13
6977	NASDAQ	ALCO	Wed, Feb 26, 2020	34.01	34.27	32.98	33.50
6976	NASDAQ	ALCO	Tue, Feb 25, 2020	35.12	35.12	34.06	34.06
6975	NASDAQ	ALCO	Mon, Feb 24, 2020	35.36	35.72	34.67	35.28
6974	NASDAQ	ALCO	Fri, Feb 21, 2020	35.72	36.33	35.41	35.71
6973	NASDAQ	ALCO	Thu, Feb 20, 2020	36.38	36.78	35.32	35.85
6972	NASDAQ	ALCO	Wed, Feb 19, 2020	36.61	36.81	36.40	36.42
6971	NASDAQ	ALCO	Tue, Feb 18, 2020	37.59	37.59	36.27	36.60
6970	NASDAQ	ALCO	Fri, Feb 14, 2020	37.58	37.59	36.96	37.40
6969	NASDAQ	ALCO	Thu, Feb 13, 2020	36.46	37.52	36.46	37.40
6968	NASDAQ	ALCO	Wed, Feb 12, 2020	35.79	36.28	35.72	36.28
6967	NASDAQ	ALCO	Tue, Feb 11, 2020	35.94	35.95	35.42	35.70
6966	NASDAQ	ALCO	Mon, Feb 10, 2020	36.44	37.08	35.44	35.71
6965	NASDAQ	ALCO	Fri, Feb 7, 2020	35.01	36.60	35.01	36.49
6964	NASDAQ	ALCO	Thu, Feb 6, 2020	36.18	36.69	36.18	36.52
6963	NASDAQ	ALCO	Wed, Feb 5, 2020	36.04	36.29	35.83	36.07
6962	NASDAQ	ALCO	Tue, Feb 4, 2020	36.33	36.33	35.80	35.80
6961	NASDAQ	ALCO	Mon, Feb 3, 2020	35.99	36.64	35.99	36.03
6960	NASDAQ	ALCO	Fri, Jan 31, 2020	37.02	37.26	35.98	35.99
6959	NASDAQ	ALCO	Thu, Jan 30, 2020	37.18	37.40	36.83	37.02
6958	NASDAQ	ALCO	Wed, Jan 29, 2020	37.43	37.43	37.02	37.26
6957	NASDAQ	ALCO	Tue, Jan 28, 2020	37.40	37.40	36.98	37.33
6956	NASDAQ	ALCO	Mon, Jan 27, 2020	36.77	37.76	36.02	37.07
6955	NASDAQ	ALCO	Fri, Jan 24, 2020	37.06	37.28	36.88	36.89
6954	NASDAQ	ALCO	Thu, Jan 23, 2020	36.90	37.09	36.49	36.97
6953	NASDAQ	ALCO	Wed, Jan 22, 2020	37.70	37.74	36.76	36.88
6952	NASDAQ	ALCO	Tue, Jan 21, 2020	37.30	37.69	37.09	37.69
6951	NASDAQ	ALCO	Fri, Jan 17, 2020	38.00	38.25	37.09	37.29
6950	NASDAQ	ALCO	Thu, Jan 16, 2020	37.29	37.99	37.10	37.99
6949	NASDAQ	ALCO	Wed, Jan 15, 2020	36.52	37.46	36.22	37.38
6948	NASDAQ	ALCO	Tue, Jan 14, 2020	36.24	36.75	36.24	36.50
6947	NASDAQ	ALCO	Mon, Jan 13, 2020	35.92	36.29	35.19	36.29
6946	NASDAQ	ALCO	Fri, Jan 10, 2020	35.52	35.99	35.45	35.93
6945	NASDAQ	ALCO	Thu, Jan 9, 2020	36.11	36.13	35.35	35.50
6944	NASDAQ	ALCO	Wed, Jan 8, 2020	35.93	36.19	35.55	36.18
6943	NASDAQ	ALCO	Tue, Jan 7, 2020	35.80	36.17	35.59	35.97
6942	NASDAQ	ALCO	Mon, Jan 6, 2020	35.76	36.08	34.31	35.87
6941	NASDAQ	ALCO	Fri, Jan 3, 2020	35.88	36.39	35.71	35.83
6940	NASDAQ	ALCO	Thu, Jan 2, 2020	35.91	36.13	35.75	36.01
6939	NASDAQ	ALCO	Tue, Dec 31, 2019	35.81	35.97	35.56	35.83
6938	NASDAQ	ALCO	Mon, Dec 30, 2019	35.71	36.00	35.20	35.85
6937	NASDAQ	ALCO	Fri, Dec 27, 2019	35.19	35.95	35.12	35.95
6936	NASDAQ	ALCO	Thu, Dec 26, 2019	34.70	35.25	34.70	35.16
6935	NASDAQ	ALCO	Tue, Dec 24, 2019	34.95	35.00	34.75	34.89
6934	NASDAQ	ALCO	Mon, Dec 23, 2019	34.93	35.00	34.74	34.96
6933	NASDAQ	ALCO	Fri, Dec 20, 2019	34.86	35.00	34.86	34.93
6932	NASDAQ	ALCO	Thu, Dec 19, 2019	35.00	35.00	34.73	34.92
6931	NASDAQ	ALCO	Wed, Dec 18, 2019	35.42	35.42	34.96	35.30
6930	NASDAQ	ALCO	Tue, Dec 17, 2019	35.25	35.45	34.21	35.01
6929	NASDAQ	ALCO	Mon, Dec 16, 2019	35.73	35.73	35.08	35.18
6928	NASDAQ	ALCO	Fri, Dec 13, 2019	35.73	35.75	35.16	35.75
6927	NASDAQ	ALCO	Thu, Dec 12, 2019	36.00	36.48	35.32	35.73
6926	NASDAQ	ALCO	Wed, Dec 11, 2019	35.45	36.23	35.29	36.12
6925	NASDAQ	ALCO	Tue, Dec 10, 2019	34.99	35.68	34.41	35.68
6924	NASDAQ	ALCO	Mon, Dec 9, 2019	33.00	35.00	32.91	34.78
6923	NASDAQ	ALCO	Fri, Dec 6, 2019	32.90	33.00	32.07	32.95
6922	NASDAQ	ALCO	Thu, Dec 5, 2019	32.76	32.99	32.34	32.90
6921	NASDAQ	ALCO	Wed, Dec 4, 2019	32.75	33.00	32.75	32.76
6920	NASDAQ	ALCO	Tue, Dec 3, 2019	33.39	33.86	32.52	32.99
6919	NASDAQ	ALCO	Mon, Dec 2, 2019	33.58	33.74	33.47	33.69
6918	NASDAQ	ALCO	Fri, Nov 29, 2019	33.91	33.91	33.22	33.86
6917	NASDAQ	ALCO	Wed, Nov 27, 2019	33.86	34.20	33.25	33.70
6916	NASDAQ	ALCO	Tue, Nov 26, 2019	33.25	33.96	33.25	33.92
6915	NASDAQ	ALCO	Mon, Nov 25, 2019	33.60	33.60	31.68	33.19
6914	NASDAQ	ALCO	Fri, Nov 22, 2019	33.70	33.73	32.72	33.50
6913	NASDAQ	ALCO	Thu, Nov 21, 2019	33.40	33.94	33.40	33.70
6912	NASDAQ	ALCO	Wed, Nov 20, 2019	31.42	33.46	31.42	32.80
6911	NASDAQ	ALCO	Tue, Nov 19, 2019	30.85	32.61	30.85	32.61
6910	NASDAQ	ALCO	Mon, Nov 18, 2019	31.40	31.81	31.34	31.55
6909	NASDAQ	ALCO	Fri, Nov 15, 2019	31.61	31.77	31.40	31.56
6908	NASDAQ	ALCO	Thu, Nov 14, 2019	31.67	31.68	31.26	31.42
6907	NASDAQ	ALCO	Wed, Nov 13, 2019	32.15	32.16	31.32	31.40
6906	NASDAQ	ALCO	Tue, Nov 12, 2019	32.69	32.69	32.00	32.13
6905	NASDAQ	ALCO	Mon, Nov 11, 2019	32.92	32.97	31.92	31.92
6904	NASDAQ	ALCO	Fri, Nov 8, 2019	32.45	33.47	32.45	32.92
6903	NASDAQ	ALCO	Thu, Nov 7, 2019	32.96	33.27	32.82	33.14
6902	NASDAQ	ALCO	Wed, Nov 6, 2019	32.72	33.42	32.54	32.95
6901	NASDAQ	ALCO	Tue, Nov 5, 2019	33.08	33.43	32.59	33.00
6900	NASDAQ	ALCO	Mon, Nov 4, 2019	32.91	33.30	32.68	33.19
6899	NASDAQ	ALCO	Fri, Nov 1, 2019	32.92	32.92	32.46	32.83
6898	NASDAQ	ALCO	Thu, Oct 31, 2019	33.53	33.53	31.79	32.85
6897	NASDAQ	ALCO	Wed, Oct 30, 2019	32.45	32.57	31.62	32.57
6896	NASDAQ	ALCO	Tue, Oct 29, 2019	31.84	32.52	31.79	32.05
6895	NASDAQ	ALCO	Mon, Oct 28, 2019	31.98	32.54	31.61	31.82
6894	NASDAQ	ALCO	Fri, Oct 25, 2019	31.44	31.90	31.44	31.70
6893	NASDAQ	ALCO	Thu, Oct 24, 2019	32.37	32.37	31.62	31.90
6892	NASDAQ	ALCO	Wed, Oct 23, 2019	33.48	33.51	32.00	32.00
6891	NASDAQ	ALCO	Tue, Oct 22, 2019	33.47	33.57	33.31	33.50
6890	NASDAQ	ALCO	Mon, Oct 21, 2019	33.29	33.43	33.13	33.36
6889	NASDAQ	ALCO	Fri, Oct 18, 2019	33.96	33.99	33.02	33.02
6888	NASDAQ	ALCO	Thu, Oct 17, 2019	34.25	34.25	33.95	34.15
6887	NASDAQ	ALCO	Wed, Oct 16, 2019	34.27	34.27	33.66	33.92
6886	NASDAQ	ALCO	Tue, Oct 15, 2019	34.20	34.20	33.97	34.19
6885	NASDAQ	ALCO	Mon, Oct 14, 2019	33.99	34.27	33.99	34.10
6884	NASDAQ	ALCO	Fri, Oct 11, 2019	34.30	34.36	33.96	33.96
6883	NASDAQ	ALCO	Thu, Oct 10, 2019	34.08	34.39	33.99	34.23
6882	NASDAQ	ALCO	Wed, Oct 9, 2019	34.06	34.18	33.92	33.98
6881	NASDAQ	ALCO	Tue, Oct 8, 2019	34.00	34.30	33.85	33.95
6880	NASDAQ	ALCO	Mon, Oct 7, 2019	33.66	34.15	33.66	33.94
6879	NASDAQ	ALCO	Fri, Oct 4, 2019	33.40	33.97	33.38	33.97
6878	NASDAQ	ALCO	Thu, Oct 3, 2019	33.49	33.52	33.37	33.52
6877	NASDAQ	ALCO	Wed, Oct 2, 2019	33.63	33.99	33.51	33.65
6876	NASDAQ	ALCO	Tue, Oct 1, 2019	34.20	34.20	33.68	33.97
6875	NASDAQ	ALCO	Mon, Sep 30, 2019	33.93	34.28	33.63	34.02
6874	NASDAQ	ALCO	Fri, Sep 27, 2019	34.01	34.25	33.76	33.87
6873	NASDAQ	ALCO	Thu, Sep 26, 2019	33.65	34.10	33.65	33.80
6872	NASDAQ	ALCO	Wed, Sep 25, 2019	33.69	33.76	33.34	33.68
6871	NASDAQ	ALCO	Tue, Sep 24, 2019	33.31	33.82	33.31	33.59
6870	NASDAQ	ALCO	Mon, Sep 23, 2019	33.43	33.43	33.09	33.26
6869	NASDAQ	ALCO	Fri, Sep 20, 2019	34.33	34.62	33.03	33.13
6868	NASDAQ	ALCO	Thu, Sep 19, 2019	34.36	34.70	34.10	34.30
6867	NASDAQ	ALCO	Wed, Sep 18, 2019	34.05	34.36	33.77	34.21
6866	NASDAQ	ALCO	Tue, Sep 17, 2019	33.62	34.25	33.62	33.77
6865	NASDAQ	ALCO	Mon, Sep 16, 2019	33.62	33.75	33.04	33.72
6864	NASDAQ	ALCO	Fri, Sep 13, 2019	32.72	33.79	32.23	33.30
6863	NASDAQ	ALCO	Thu, Sep 12, 2019	31.99	32.80	31.99	32.78
6862	NASDAQ	ALCO	Wed, Sep 11, 2019	31.73	31.95	31.73	31.95
6861	NASDAQ	ALCO	Tue, Sep 10, 2019	31.48	31.69	31.24	31.53
6860	NASDAQ	ALCO	Mon, Sep 9, 2019	31.89	31.89	31.00	31.54
6859	NASDAQ	ALCO	Fri, Sep 6, 2019	30.85	30.85	30.69	30.69
6858	NASDAQ	ALCO	Thu, Sep 5, 2019	30.73	30.83	30.61	30.82
6857	NASDAQ	ALCO	Wed, Sep 4, 2019	30.54	30.75	30.37	30.59
6856	NASDAQ	ALCO	Tue, Sep 3, 2019	30.06	30.49	29.47	30.13
6855	NASDAQ	ALCO	Fri, Aug 30, 2019	30.81	30.81	29.52	29.85
6854	NASDAQ	ALCO	Thu, Aug 29, 2019	31.12	31.42	30.70	31.01
6853	NASDAQ	ALCO	Wed, Aug 28, 2019	31.54	31.55	30.76	30.98
6852	NASDAQ	ALCO	Tue, Aug 27, 2019	32.05	32.05	30.88	31.38
6851	NASDAQ	ALCO	Mon, Aug 26, 2019	31.40	31.70	31.16	31.67
6850	NASDAQ	ALCO	Fri, Aug 23, 2019	31.99	32.10	31.27	31.27
6849	NASDAQ	ALCO	Thu, Aug 22, 2019	31.83	32.07	31.83	32.00
6848	NASDAQ	ALCO	Wed, Aug 21, 2019	31.76	32.08	31.71	32.08
6847	NASDAQ	ALCO	Tue, Aug 20, 2019	32.02	32.10	31.88	31.90
6846	NASDAQ	ALCO	Mon, Aug 19, 2019	32.08	32.10	32.02	32.10
6845	NASDAQ	ALCO	Fri, Aug 16, 2019	32.12	32.20	31.11	31.97
6844	NASDAQ	ALCO	Thu, Aug 15, 2019	32.11	32.15	31.80	32.14
6843	NASDAQ	ALCO	Wed, Aug 14, 2019	31.79	32.11	31.31	31.63
6842	NASDAQ	ALCO	Tue, Aug 13, 2019	31.74	32.29	30.88	32.29
6841	NASDAQ	ALCO	Mon, Aug 12, 2019	30.91	32.29	30.91	31.73
6840	NASDAQ	ALCO	Fri, Aug 9, 2019	30.80	31.04	30.45	30.83
6839	NASDAQ	ALCO	Thu, Aug 8, 2019	30.66	30.97	30.35	30.79
6838	NASDAQ	ALCO	Wed, Aug 7, 2019	30.89	31.24	30.05	30.14
6837	NASDAQ	ALCO	Tue, Aug 6, 2019	30.52	30.95	30.43	30.73
6836	NASDAQ	ALCO	Mon, Aug 5, 2019	31.85	31.85	30.02	30.02
6835	NASDAQ	ALCO	Fri, Aug 2, 2019	31.50	32.30	31.18	32.03
6834	NASDAQ	ALCO	Thu, Aug 1, 2019	32.30	32.30	31.96	31.96
6833	NASDAQ	ALCO	Wed, Jul 31, 2019	32.25	32.46	31.90	31.90
6832	NASDAQ	ALCO	Tue, Jul 30, 2019	32.07	32.14	31.67	31.97
6831	NASDAQ	ALCO	Mon, Jul 29, 2019	31.73	31.89	31.49	31.50
6830	NASDAQ	ALCO	Fri, Jul 26, 2019	30.95	31.97	30.79	31.56
6829	NASDAQ	ALCO	Thu, Jul 25, 2019	30.56	31.10	30.53	30.99
6828	NASDAQ	ALCO	Wed, Jul 24, 2019	31.99	31.99	30.64	31.00
6827	NASDAQ	ALCO	Tue, Jul 23, 2019	31.37	31.66	31.02	31.03
6826	NASDAQ	ALCO	Mon, Jul 22, 2019	32.04	32.04	30.90	31.29
6825	NASDAQ	ALCO	Fri, Jul 19, 2019	30.94	32.29	30.94	31.40
6824	NASDAQ	ALCO	Thu, Jul 18, 2019	30.75	31.63	30.61	31.20
6823	NASDAQ	ALCO	Wed, Jul 17, 2019	30.79	31.36	30.45	30.98
6822	NASDAQ	ALCO	Tue, Jul 16, 2019	32.73	32.73	30.45	31.10
6821	NASDAQ	ALCO	Mon, Jul 15, 2019	31.63	32.29	30.85	32.26
6820	NASDAQ	ALCO	Fri, Jul 12, 2019	31.25	31.98	31.14	31.71
6819	NASDAQ	ALCO	Thu, Jul 11, 2019	30.54	31.62	30.54	31.62
6818	NASDAQ	ALCO	Wed, Jul 10, 2019	31.00	31.00	30.67	30.80
6817	NASDAQ	ALCO	Tue, Jul 9, 2019	30.40	30.50	29.88	30.49
6816	NASDAQ	ALCO	Mon, Jul 8, 2019	30.38	30.40	30.07	30.35
6815	NASDAQ	ALCO	Fri, Jul 5, 2019	30.64	30.64	29.88	30.29
6814	NASDAQ	ALCO	Wed, Jul 3, 2019	31.47	31.47	30.62	30.72
6813	NASDAQ	ALCO	Tue, Jul 2, 2019	30.12	30.46	29.80	30.41
6812	NASDAQ	ALCO	Mon, Jul 1, 2019	30.80	31.50	29.70	29.81
6811	NASDAQ	ALCO	Fri, Jun 28, 2019	30.31	32.00	29.76	30.34
6810	NASDAQ	ALCO	Thu, Jun 27, 2019	29.69	30.18	29.69	30.11
6809	NASDAQ	ALCO	Wed, Jun 26, 2019	30.19	30.19	29.76	29.77
6808	NASDAQ	ALCO	Tue, Jun 25, 2019	29.75	30.14	29.75	30.14
6807	NASDAQ	ALCO	Mon, Jun 24, 2019	29.96	30.22	29.83	29.83
6806	NASDAQ	ALCO	Fri, Jun 21, 2019	30.24	30.58	29.75	29.75
6805	NASDAQ	ALCO	Thu, Jun 20, 2019	30.29	30.62	30.14	30.45
6804	NASDAQ	ALCO	Wed, Jun 19, 2019	30.12	30.18	30.06	30.18
6803	NASDAQ	ALCO	Tue, Jun 18, 2019	30.17	30.20	29.87	30.13
6802	NASDAQ	ALCO	Mon, Jun 17, 2019	29.95	30.38	29.75	29.97
6801	NASDAQ	ALCO	Fri, Jun 14, 2019	29.45	30.22	29.45	29.84
6800	NASDAQ	ALCO	Thu, Jun 13, 2019	29.34	29.94	28.70	29.40
6799	NASDAQ	ALCO	Wed, Jun 12, 2019	28.88	29.36	28.83	28.83
6798	NASDAQ	ALCO	Tue, Jun 11, 2019	29.18	29.40	28.86	29.20
6797	NASDAQ	ALCO	Mon, Jun 10, 2019	28.50	29.41	28.49	29.22
6796	NASDAQ	ALCO	Fri, Jun 7, 2019	27.72	28.35	27.56	28.34
6795	NASDAQ	ALCO	Thu, Jun 6, 2019	26.77	28.00	26.57	27.71
6794	NASDAQ	ALCO	Wed, Jun 5, 2019	26.89	27.75	25.40	26.54
6793	NASDAQ	ALCO	Tue, Jun 4, 2019	25.80	27.08	25.71	27.08
6792	NASDAQ	ALCO	Mon, Jun 3, 2019	25.27	26.00	25.27	25.95
6791	NASDAQ	ALCO	Fri, May 31, 2019	25.59	25.87	25.50	25.77
6790	NASDAQ	ALCO	Thu, May 30, 2019	25.92	26.08	25.60	25.90
6789	NASDAQ	ALCO	Wed, May 29, 2019	25.63	26.08	25.63	25.70
6788	NASDAQ	ALCO	Tue, May 28, 2019	26.17	26.17	25.42	25.91
6787	NASDAQ	ALCO	Fri, May 24, 2019	25.61	26.76	25.48	25.78
6786	NASDAQ	ALCO	Thu, May 23, 2019	25.90	26.00	25.25	25.74
6785	NASDAQ	ALCO	Wed, May 22, 2019	26.01	26.39	26.01	26.39
6784	NASDAQ	ALCO	Tue, May 21, 2019	26.00	26.22	25.91	26.20
6783	NASDAQ	ALCO	Mon, May 20, 2019	26.23	26.31	26.00	26.16
6782	NASDAQ	ALCO	Fri, May 17, 2019	26.45	26.45	26.02	26.10
6781	NASDAQ	ALCO	Thu, May 16, 2019	26.36	26.49	26.35	26.45
6780	NASDAQ	ALCO	Wed, May 15, 2019	26.02	26.44	26.02	26.22
6779	NASDAQ	ALCO	Tue, May 14, 2019	27.99	27.99	26.01	26.15
6778	NASDAQ	ALCO	Mon, May 13, 2019	26.90	28.00	26.90	26.97
6777	NASDAQ	ALCO	Fri, May 10, 2019	27.03	27.10	26.92	27.00
6776	NASDAQ	ALCO	Thu, May 9, 2019	27.00	27.31	26.92	26.94
6775	NASDAQ	ALCO	Wed, May 8, 2019	27.27	28.26	26.82	27.00
6774	NASDAQ	ALCO	Tue, May 7, 2019	26.88	27.34	26.86	26.91
6773	NASDAQ	ALCO	Mon, May 6, 2019	27.50	27.73	27.21	27.21
6772	NASDAQ	ALCO	Fri, May 3, 2019	27.22	27.54	27.10	27.54
6771	NASDAQ	ALCO	Thu, May 2, 2019	27.00	27.35	27.00	27.15
6770	NASDAQ	ALCO	Wed, May 1, 2019	27.90	27.90	27.15	27.15
6769	NASDAQ	ALCO	Tue, Apr 30, 2019	27.00	27.93	27.00	27.78
6768	NASDAQ	ALCO	Mon, Apr 29, 2019	27.09	27.37	26.90	26.92
6767	NASDAQ	ALCO	Fri, Apr 26, 2019	26.99	27.19	26.99	27.01
6766	NASDAQ	ALCO	Thu, Apr 25, 2019	26.99	27.47	26.99	27.00
6765	NASDAQ	ALCO	Wed, Apr 24, 2019	27.16	27.16	26.99	27.00
6764	NASDAQ	ALCO	Tue, Apr 23, 2019	27.29	27.34	27.23	27.30
6763	NASDAQ	ALCO	Mon, Apr 22, 2019	27.45	27.50	27.26	27.35
6762	NASDAQ	ALCO	Thu, Apr 18, 2019	27.51	27.58	27.21	27.44
6761	NASDAQ	ALCO	Wed, Apr 17, 2019	27.80	27.86	27.70	27.71
6760	NASDAQ	ALCO	Tue, Apr 16, 2019	28.20	28.20	27.70	27.72
6759	NASDAQ	ALCO	Mon, Apr 15, 2019	28.20	28.20	27.91	27.91
6758	NASDAQ	ALCO	Fri, Apr 12, 2019	28.35	28.35	28.05	28.26
6757	NASDAQ	ALCO	Thu, Apr 11, 2019	27.00	27.81	27.00	27.70
6756	NASDAQ	ALCO	Wed, Apr 10, 2019	27.93	28.04	27.14	27.98
6755	NASDAQ	ALCO	Tue, Apr 9, 2019	28.07	28.28	27.13	27.72
6754	NASDAQ	ALCO	Mon, Apr 8, 2019	28.03	28.20	27.49	27.81
6753	NASDAQ	ALCO	Fri, Apr 5, 2019	27.40	28.31	27.22	28.10
6752	NASDAQ	ALCO	Thu, Apr 4, 2019	26.97	28.03	26.97	27.21
6751	NASDAQ	ALCO	Wed, Apr 3, 2019	27.31	27.57	26.88	27.02
6750	NASDAQ	ALCO	Tue, Apr 2, 2019	28.70	28.70	26.86	27.35
6749	NASDAQ	ALCO	Mon, Apr 1, 2019	27.23	27.79	27.23	27.76
6748	NASDAQ	ALCO	Fri, Mar 29, 2019	27.49	27.49	27.20	27.21
6747	NASDAQ	ALCO	Thu, Mar 28, 2019	27.01	27.21	26.60	27.06
6746	NASDAQ	ALCO	Wed, Mar 27, 2019	27.40	27.40	27.08	27.18
6745	NASDAQ	ALCO	Tue, Mar 26, 2019	27.35	27.35	27.35	27.35
6744	NASDAQ	ALCO	Mon, Mar 25, 2019	27.00	27.49	27.00	27.39
6743	NASDAQ	ALCO	Fri, Mar 22, 2019	27.70	27.72	27.08	27.18
6742	NASDAQ	ALCO	Thu, Mar 21, 2019	27.88	28.00	27.72	27.72
6741	NASDAQ	ALCO	Wed, Mar 20, 2019	28.22	28.57	27.60	28.17
6740	NASDAQ	ALCO	Tue, Mar 19, 2019	28.48	28.64	27.99	28.01
6739	NASDAQ	ALCO	Mon, Mar 18, 2019	28.82	29.02	28.21	28.23
6738	NASDAQ	ALCO	Fri, Mar 15, 2019	28.79	29.42	28.50	28.69
6737	NASDAQ	ALCO	Thu, Mar 14, 2019	29.41	29.49	28.85	28.87
6736	NASDAQ	ALCO	Wed, Mar 13, 2019	30.74	30.74	29.46	29.46
6735	NASDAQ	ALCO	Tue, Mar 12, 2019	29.52	29.80	29.37	29.70
6734	NASDAQ	ALCO	Mon, Mar 11, 2019	29.47	29.87	29.30	29.87
6733	NASDAQ	ALCO	Fri, Mar 8, 2019	29.63	29.69	29.43	29.45
6732	NASDAQ	ALCO	Thu, Mar 7, 2019	29.84	29.84	29.42	29.44
6731	NASDAQ	ALCO	Wed, Mar 6, 2019	29.87	30.22	29.85	29.85
6730	NASDAQ	ALCO	Tue, Mar 5, 2019	29.74	30.01	29.70	30.00
6729	NASDAQ	ALCO	Mon, Mar 4, 2019	29.68	30.23	29.68	30.22
6728	NASDAQ	ALCO	Fri, Mar 1, 2019	30.21	30.28	29.80	30.22
6727	NASDAQ	ALCO	Thu, Feb 28, 2019	29.73	30.26	29.73	30.26
6726	NASDAQ	ALCO	Wed, Feb 27, 2019	30.38	30.63	29.94	30.29
6725	NASDAQ	ALCO	Tue, Feb 26, 2019	30.22	30.95	30.06	30.95
6724	NASDAQ	ALCO	Mon, Feb 25, 2019	30.05	30.69	30.05	30.48
6723	NASDAQ	ALCO	Fri, Feb 22, 2019	30.30	30.58	30.20	30.48
6722	NASDAQ	ALCO	Thu, Feb 21, 2019	30.35	30.43	30.02	30.43
6721	NASDAQ	ALCO	Wed, Feb 20, 2019	30.69	30.70	30.02	30.35
6720	NASDAQ	ALCO	Tue, Feb 19, 2019	29.85	30.86	29.85	30.77
6719	NASDAQ	ALCO	Fri, Feb 15, 2019	29.49	29.99	29.43	29.99
6718	NASDAQ	ALCO	Thu, Feb 14, 2019	29.51	30.04	29.41	29.41
6717	NASDAQ	ALCO	Wed, Feb 13, 2019	29.56	30.62	29.54	29.89
6716	NASDAQ	ALCO	Tue, Feb 12, 2019	30.04	30.61	29.34	29.85
6715	NASDAQ	ALCO	Mon, Feb 11, 2019	29.77	29.92	29.43	29.70
6714	NASDAQ	ALCO	Fri, Feb 8, 2019	29.43	29.74	29.43	29.60
6713	NASDAQ	ALCO	Thu, Feb 7, 2019	29.56	30.08	29.56	29.80
6712	NASDAQ	ALCO	Wed, Feb 6, 2019	30.30	30.30	29.70	29.70
6711	NASDAQ	ALCO	Tue, Feb 5, 2019	30.24	30.44	29.46	30.28
6710	NASDAQ	ALCO	Mon, Feb 4, 2019	29.82	30.43	29.82	29.96
6709	NASDAQ	ALCO	Fri, Feb 1, 2019	29.85	30.40	29.85	29.95
6708	NASDAQ	ALCO	Thu, Jan 31, 2019	29.55	30.56	29.55	29.60
6707	NASDAQ	ALCO	Wed, Jan 30, 2019	30.92	30.92	29.86	30.00
6706	NASDAQ	ALCO	Tue, Jan 29, 2019	30.84	30.84	29.80	29.86
6705	NASDAQ	ALCO	Mon, Jan 28, 2019	29.53	29.94	29.53	29.55
6704	NASDAQ	ALCO	Fri, Jan 25, 2019	29.50	30.61	29.50	29.82
6703	NASDAQ	ALCO	Thu, Jan 24, 2019	29.50	30.38	29.50	30.38
6702	NASDAQ	ALCO	Wed, Jan 23, 2019	30.85	30.85	29.55	29.99
6701	NASDAQ	ALCO	Tue, Jan 22, 2019	30.35	30.53	29.11	29.11
6700	NASDAQ	ALCO	Fri, Jan 18, 2019	30.31	31.49	30.22	30.35
6699	NASDAQ	ALCO	Thu, Jan 17, 2019	30.36	30.45	29.91	30.33
6698	NASDAQ	ALCO	Wed, Jan 16, 2019	30.20	30.66	30.05	30.23
6697	NASDAQ	ALCO	Tue, Jan 15, 2019	29.66	30.19	29.49	29.70
6696	NASDAQ	ALCO	Mon, Jan 14, 2019	29.73	29.74	28.76	29.25
6695	NASDAQ	ALCO	Fri, Jan 11, 2019	29.90	29.90	29.65	29.77
6694	NASDAQ	ALCO	Thu, Jan 10, 2019	30.18	30.18	29.87	30.01
6693	NASDAQ	ALCO	Wed, Jan 9, 2019	31.01	31.01	29.81	30.02
6692	NASDAQ	ALCO	Tue, Jan 8, 2019	30.30	30.64	29.91	30.10
6691	NASDAQ	ALCO	Mon, Jan 7, 2019	30.40	30.75	30.15	30.75
6690	NASDAQ	ALCO	Fri, Jan 4, 2019	30.04	30.94	29.91	30.82
6689	NASDAQ	ALCO	Thu, Jan 3, 2019	29.77	31.15	29.77	30.01
6688	NASDAQ	ALCO	Wed, Jan 2, 2019	29.37	29.75	29.30	29.75
6687	NASDAQ	ALCO	Mon, Dec 31, 2018	30.45	30.45	29.30	29.50
6686	NASDAQ	ALCO	Fri, Dec 28, 2018	30.00	30.00	29.53	29.83
6685	NASDAQ	ALCO	Thu, Dec 27, 2018	30.07	30.13	29.80	29.98
6684	NASDAQ	ALCO	Wed, Dec 26, 2018	30.20	30.64	29.91	30.28
6683	NASDAQ	ALCO	Mon, Dec 24, 2018	30.80	31.05	29.88	29.88
6682	NASDAQ	ALCO	Fri, Dec 21, 2018	31.01	31.33	30.80	30.89
6681	NASDAQ	ALCO	Thu, Dec 20, 2018	31.14	31.40	31.00	31.03
6680	NASDAQ	ALCO	Wed, Dec 19, 2018	31.50	31.81	30.83	31.20
6679	NASDAQ	ALCO	Tue, Dec 18, 2018	31.94	32.20	31.33	31.65
6678	NASDAQ	ALCO	Mon, Dec 17, 2018	32.03	32.45	31.97	32.10
6677	NASDAQ	ALCO	Fri, Dec 14, 2018	32.24	32.65	32.24	32.25
6676	NASDAQ	ALCO	Thu, Dec 13, 2018	32.90	32.97	32.06	32.33
6675	NASDAQ	ALCO	Wed, Dec 12, 2018	32.74	33.10	32.50	33.10
6674	NASDAQ	ALCO	Tue, Dec 11, 2018	32.79	32.90	32.01	32.70
6673	NASDAQ	ALCO	Mon, Dec 10, 2018	31.96	33.29	31.95	32.68
6672	NASDAQ	ALCO	Fri, Dec 7, 2018	32.71	32.71	31.91	32.45
6671	NASDAQ	ALCO	Thu, Dec 6, 2018	32.31	32.74	31.95	32.39
6670	NASDAQ	ALCO	Tue, Dec 4, 2018	33.12	33.12	32.36	32.53
6669	NASDAQ	ALCO	Mon, Dec 3, 2018	33.48	33.48	32.89	33.19
6668	NASDAQ	ALCO	Fri, Nov 30, 2018	33.94	33.94	33.03	33.05
6667	NASDAQ	ALCO	Thu, Nov 29, 2018	33.18	33.47	33.18	33.38
6666	NASDAQ	ALCO	Wed, Nov 28, 2018	33.20	33.33	33.00	33.33
6665	NASDAQ	ALCO	Tue, Nov 27, 2018	33.40	33.40	32.83	33.17
6664	NASDAQ	ALCO	Mon, Nov 26, 2018	33.49	33.49	33.15	33.15
6663	NASDAQ	ALCO	Fri, Nov 23, 2018	33.55	33.55	32.85	33.47
6662	NASDAQ	ALCO	Wed, Nov 21, 2018	32.93	33.23	32.93	33.23
6661	NASDAQ	ALCO	Tue, Nov 20, 2018	32.89	33.47	32.81	33.07
6660	NASDAQ	ALCO	Mon, Nov 19, 2018	32.92	33.79	32.81	33.42
6659	NASDAQ	ALCO	Fri, Nov 16, 2018	33.33	33.48	32.84	33.21
6658	NASDAQ	ALCO	Thu, Nov 15, 2018	33.38	33.38	32.81	33.36
6657	NASDAQ	ALCO	Wed, Nov 14, 2018	33.24	33.34	32.80	32.80
6656	NASDAQ	ALCO	Tue, Nov 13, 2018	33.38	33.48	33.20	33.48
6655	NASDAQ	ALCO	Mon, Nov 12, 2018	33.17	33.37	33.10	33.10
6654	NASDAQ	ALCO	Fri, Nov 9, 2018	33.27	33.44	33.10	33.11
6653	NASDAQ	ALCO	Thu, Nov 8, 2018	33.35	33.51	33.11	33.26
6652	NASDAQ	ALCO	Wed, Nov 7, 2018	33.45	33.45	33.21	33.37
6651	NASDAQ	ALCO	Tue, Nov 6, 2018	33.45	33.45	33.04	33.06
6650	NASDAQ	ALCO	Mon, Nov 5, 2018	33.22	33.68	33.10	33.26
6649	NASDAQ	ALCO	Fri, Nov 2, 2018	32.83	33.63	32.83	33.57
6648	NASDAQ	ALCO	Thu, Nov 1, 2018	33.00	33.37	32.82	33.01
6647	NASDAQ	ALCO	Wed, Oct 31, 2018	33.58	33.58	33.10	33.10
6646	NASDAQ	ALCO	Tue, Oct 30, 2018	33.49	33.49	33.11	33.37
6645	NASDAQ	ALCO	Mon, Oct 29, 2018	33.13	33.64	33.13	33.44
6644	NASDAQ	ALCO	Fri, Oct 26, 2018	33.10	33.42	33.10	33.42
6643	NASDAQ	ALCO	Thu, Oct 25, 2018	33.44	33.68	33.20	33.34
6642	NASDAQ	ALCO	Wed, Oct 24, 2018	33.69	33.69	33.41	33.53
6641	NASDAQ	ALCO	Tue, Oct 23, 2018	33.70	33.73	33.39	33.68
6640	NASDAQ	ALCO	Mon, Oct 22, 2018	33.21	33.88	33.21	33.88
6639	NASDAQ	ALCO	Fri, Oct 19, 2018	33.33	33.85	33.25	33.46
6638	NASDAQ	ALCO	Thu, Oct 18, 2018	33.50	33.86	32.99	33.41
6637	NASDAQ	ALCO	Wed, Oct 17, 2018	33.10	33.33	32.86	33.10
6636	NASDAQ	ALCO	Tue, Oct 16, 2018	32.84	33.48	32.84	33.29
6635	NASDAQ	ALCO	Mon, Oct 15, 2018	33.26	33.30	32.82	32.82
6634	NASDAQ	ALCO	Fri, Oct 12, 2018	33.20	33.39	32.91	33.27
6633	NASDAQ	ALCO	Thu, Oct 11, 2018	33.13	33.55	32.90	32.90
6632	NASDAQ	ALCO	Wed, Oct 10, 2018	33.97	33.97	32.83	33.08
6631	NASDAQ	ALCO	Tue, Oct 9, 2018	33.12	33.51	33.12	33.29
6630	NASDAQ	ALCO	Mon, Oct 8, 2018	33.55	33.69	32.94	33.11
6629	NASDAQ	ALCO	Fri, Oct 5, 2018	33.63	33.98	33.56	33.74
6628	NASDAQ	ALCO	Thu, Oct 4, 2018	33.60	33.94	33.21	33.67
6627	NASDAQ	ALCO	Wed, Oct 3, 2018	33.71	33.99	33.71	33.91
6626	NASDAQ	ALCO	Tue, Oct 2, 2018	33.62	33.76	33.62	33.76
6625	NASDAQ	ALCO	Mon, Oct 1, 2018	33.70	33.95	33.63	33.65
6624	NASDAQ	ALCO	Fri, Sep 28, 2018	33.80	33.80	33.68	33.80
6623	NASDAQ	ALCO	Thu, Sep 27, 2018	33.60	33.80	33.60	33.75
6622	NASDAQ	ALCO	Wed, Sep 26, 2018	33.75	33.83	33.60	33.65
6621	NASDAQ	ALCO	Tue, Sep 25, 2018	33.80	33.95	33.75	33.75
6620	NASDAQ	ALCO	Mon, Sep 24, 2018	34.10	34.10	33.80	33.85
6619	NASDAQ	ALCO	Fri, Sep 21, 2018	33.30	34.65	33.20	34.65
6618	NASDAQ	ALCO	Thu, Sep 20, 2018	33.40	33.60	33.30	33.30
6617	NASDAQ	ALCO	Wed, Sep 19, 2018	33.40	33.40	33.20	33.20
6616	NASDAQ	ALCO	Tue, Sep 18, 2018	33.35	33.40	33.25	33.30
6615	NASDAQ	ALCO	Mon, Sep 17, 2018	33.30	33.35	33.20	33.25
6614	NASDAQ	ALCO	Fri, Sep 14, 2018	33.25	33.45	33.25	33.25
6613	NASDAQ	ALCO	Thu, Sep 13, 2018	33.50	33.50	33.25	33.25
6612	NASDAQ	ALCO	Wed, Sep 12, 2018	33.40	33.45	33.25	33.30
6611	NASDAQ	ALCO	Tue, Sep 11, 2018	33.35	33.38	33.20	33.20
6610	NASDAQ	ALCO	Mon, Sep 10, 2018	33.70	33.70	33.20	33.35
6609	NASDAQ	ALCO	Fri, Sep 7, 2018	33.80	33.80	33.60	33.60
6608	NASDAQ	ALCO	Thu, Sep 6, 2018	33.05	33.60	33.05	33.60
6607	NASDAQ	ALCO	Wed, Sep 5, 2018	32.25	32.45	32.25	32.30
6606	NASDAQ	ALCO	Tue, Sep 4, 2018	31.94	32.70	31.94	32.35
6605	NASDAQ	ALCO	Fri, Aug 31, 2018	32.35	32.45	32.30	32.30
6604	NASDAQ	ALCO	Thu, Aug 30, 2018	32.14	32.25	32.05	32.05
6603	NASDAQ	ALCO	Wed, Aug 29, 2018	31.99	32.30	31.91	32.10
6602	NASDAQ	ALCO	Tue, Aug 28, 2018	32.05	32.30	31.80	31.80
6601	NASDAQ	ALCO	Mon, Aug 27, 2018	32.25	32.45	32.15	32.15
6600	NASDAQ	ALCO	Fri, Aug 24, 2018	32.35	32.35	32.05	32.10
6599	NASDAQ	ALCO	Thu, Aug 23, 2018	32.00	32.25	32.00	32.25
6598	NASDAQ	ALCO	Wed, Aug 22, 2018	32.15	32.20	31.81	32.20
6597	NASDAQ	ALCO	Tue, Aug 21, 2018	32.25	32.30	32.00	32.00
6596	NASDAQ	ALCO	Mon, Aug 20, 2018	32.10	32.40	32.10	32.30
6595	NASDAQ	ALCO	Fri, Aug 17, 2018	32.15	32.70	32.10	32.10
6594	NASDAQ	ALCO	Thu, Aug 16, 2018	32.35	32.59	32.20	32.40
6593	NASDAQ	ALCO	Wed, Aug 15, 2018	32.15	32.50	32.15	32.20
6592	NASDAQ	ALCO	Tue, Aug 14, 2018	32.50	32.65	32.50	32.50
6591	NASDAQ	ALCO	Mon, Aug 13, 2018	31.98	32.45	31.89	32.20
6590	NASDAQ	ALCO	Fri, Aug 10, 2018	31.85	32.25	31.85	32.25
6589	NASDAQ	ALCO	Thu, Aug 9, 2018	32.50	32.58	32.15	32.30
6588	NASDAQ	ALCO	Wed, Aug 8, 2018	32.22	32.45	32.07	32.45
6587	NASDAQ	ALCO	Tue, Aug 7, 2018	31.21	32.05	31.21	32.05
6586	NASDAQ	ALCO	Mon, Aug 6, 2018	31.15	32.30	31.15	32.30
6585	NASDAQ	ALCO	Fri, Aug 3, 2018	31.15	31.15	31.15	31.15
6584	NASDAQ	ALCO	Thu, Aug 2, 2018	31.45	31.90	31.35	31.60
6583	NASDAQ	ALCO	Wed, Aug 1, 2018	31.40	31.40	31.40	31.40
6582	NASDAQ	ALCO	Tue, Jul 31, 2018	31.80	32.10	31.55	32.00
6581	NASDAQ	ALCO	Mon, Jul 30, 2018	31.70	31.70	31.40	31.40
6580	NASDAQ	ALCO	Fri, Jul 27, 2018	32.00	32.00	31.15	31.15
6579	NASDAQ	ALCO	Thu, Jul 26, 2018	31.88	31.88	31.20	31.40
6578	NASDAQ	ALCO	Wed, Jul 25, 2018	31.13	31.45	31.13	31.25
6577	NASDAQ	ALCO	Tue, Jul 24, 2018	31.40	31.45	31.10	31.10
6576	NASDAQ	ALCO	Mon, Jul 23, 2018	31.75	31.75	31.75	31.75
6575	NASDAQ	ALCO	Fri, Jul 20, 2018	31.65	31.65	31.20	31.65
6574	NASDAQ	ALCO	Thu, Jul 19, 2018	31.45	32.00	31.45	31.45
6573	NASDAQ	ALCO	Wed, Jul 18, 2018	31.65	31.65	31.28	31.40
6572	NASDAQ	ALCO	Tue, Jul 17, 2018	32.20	32.20	31.70	31.80
6571	NASDAQ	ALCO	Mon, Jul 16, 2018	32.15	32.45	31.95	32.45
6570	NASDAQ	ALCO	Fri, Jul 13, 2018	32.05	32.75	31.80	32.70
6569	NASDAQ	ALCO	Thu, Jul 12, 2018	31.95	32.50	31.95	32.10
6568	NASDAQ	ALCO	Wed, Jul 11, 2018	31.30	31.70	31.30	31.50
6567	NASDAQ	ALCO	Tue, Jul 10, 2018	32.40	32.63	31.00	31.15
6566	NASDAQ	ALCO	Mon, Jul 9, 2018	32.00	32.35	31.55	32.20
6565	NASDAQ	ALCO	Fri, Jul 6, 2018	31.55	32.00	31.05	31.75
6564	NASDAQ	ALCO	Thu, Jul 5, 2018	31.20	31.35	30.95	31.35
6563	NASDAQ	ALCO	Tue, Jul 3, 2018	31.29	31.50	31.10	31.10
6562	NASDAQ	ALCO	Mon, Jul 2, 2018	31.45	31.80	31.30	31.50
6561	NASDAQ	ALCO	Fri, Jun 29, 2018	32.00	32.00	31.40	31.70
6560	NASDAQ	ALCO	Thu, Jun 28, 2018	31.70	32.03	31.50	32.00
6559	NASDAQ	ALCO	Wed, Jun 27, 2018	32.30	33.15	32.30	32.40
6558	NASDAQ	ALCO	Tue, Jun 26, 2018	31.20	32.30	30.97	32.25
6557	NASDAQ	ALCO	Mon, Jun 25, 2018	32.10	32.21	31.65	31.80
6556	NASDAQ	ALCO	Fri, Jun 22, 2018	32.45	32.65	32.00	32.10
6555	NASDAQ	ALCO	Thu, Jun 21, 2018	32.25	32.40	31.70	32.30
6554	NASDAQ	ALCO	Wed, Jun 20, 2018	31.20	32.33	31.10	32.00
6553	NASDAQ	ALCO	Tue, Jun 19, 2018	30.30	31.90	30.15	31.65
6552	NASDAQ	ALCO	Mon, Jun 18, 2018	30.10	30.90	30.10	30.70
6551	NASDAQ	ALCO	Fri, Jun 15, 2018	30.35	30.35	30.13	30.30
6550	NASDAQ	ALCO	Thu, Jun 14, 2018	30.48	30.48	30.30	30.45
6549	NASDAQ	ALCO	Wed, Jun 13, 2018	30.60	30.60	30.35	30.50
6548	NASDAQ	ALCO	Tue, Jun 12, 2018	30.55	30.55	30.20	30.30
6547	NASDAQ	ALCO	Mon, Jun 11, 2018	30.45	30.65	30.30	30.55
6546	NASDAQ	ALCO	Fri, Jun 8, 2018	30.30	30.70	30.30	30.35
6545	NASDAQ	ALCO	Thu, Jun 7, 2018	31.15	31.20	30.25	30.40
6544	NASDAQ	ALCO	Wed, Jun 6, 2018	31.00	31.25	30.95	30.95
6543	NASDAQ	ALCO	Tue, Jun 5, 2018	31.45	31.70	30.95	31.20
6542	NASDAQ	ALCO	Mon, Jun 4, 2018	31.33	31.35	31.25	31.25
6541	NASDAQ	ALCO	Fri, Jun 1, 2018	31.16	31.55	31.10	31.50
6540	NASDAQ	ALCO	Thu, May 31, 2018	30.95	31.94	30.55	31.40
6539	NASDAQ	ALCO	Wed, May 30, 2018	31.35	31.41	30.50	30.75
6538	NASDAQ	ALCO	Tue, May 29, 2018	29.85	31.25	29.85	31.10
6537	NASDAQ	ALCO	Fri, May 25, 2018	30.50	30.65	30.41	30.65
6536	NASDAQ	ALCO	Thu, May 24, 2018	30.01	30.35	30.01	30.35
6535	NASDAQ	ALCO	Wed, May 23, 2018	30.15	30.45	29.90	30.35
6534	NASDAQ	ALCO	Tue, May 22, 2018	30.60	30.60	29.95	29.95
6533	NASDAQ	ALCO	Mon, May 21, 2018	30.80	30.86	30.20	30.40
6532	NASDAQ	ALCO	Fri, May 18, 2018	30.70	30.70	30.20	30.65
6531	NASDAQ	ALCO	Thu, May 17, 2018	31.45	31.70	30.45	30.45
6530	NASDAQ	ALCO	Wed, May 16, 2018	31.10	31.55	31.00	31.30
6529	NASDAQ	ALCO	Tue, May 15, 2018	32.75	32.75	30.85	31.10
6528	NASDAQ	ALCO	Mon, May 14, 2018	32.00	32.17	31.65	31.65
6527	NASDAQ	ALCO	Fri, May 11, 2018	31.63	32.35	31.26	32.35
6526	NASDAQ	ALCO	Thu, May 10, 2018	32.42	32.43	31.90	32.05
6525	NASDAQ	ALCO	Wed, May 9, 2018	32.40	32.40	30.61	32.05
6524	NASDAQ	ALCO	Tue, May 8, 2018	32.40	32.60	31.60	32.15
6523	NASDAQ	ALCO	Mon, May 7, 2018	32.50	32.75	32.15	32.75
6522	NASDAQ	ALCO	Fri, May 4, 2018	31.95	32.80	31.90	32.80
6521	NASDAQ	ALCO	Thu, May 3, 2018	32.30	32.30	32.05	32.20
6520	NASDAQ	ALCO	Wed, May 2, 2018	31.50	32.50	31.50	32.40
6519	NASDAQ	ALCO	Tue, May 1, 2018	32.10	32.10	31.90	32.10
6518	NASDAQ	ALCO	Mon, Apr 30, 2018	32.10	32.40	32.05	32.30
6517	NASDAQ	ALCO	Fri, Apr 27, 2018	31.95	32.35	31.95	32.05
6516	NASDAQ	ALCO	Thu, Apr 26, 2018	31.50	32.35	31.50	32.15
6515	NASDAQ	ALCO	Wed, Apr 25, 2018	30.95	32.20	30.55	31.95
6514	NASDAQ	ALCO	Tue, Apr 24, 2018	30.80	31.35	30.75	31.30
6513	NASDAQ	ALCO	Mon, Apr 23, 2018	31.80	31.80	30.40	31.00
6512	NASDAQ	ALCO	Fri, Apr 20, 2018	31.65	31.95	31.35	31.80
6511	NASDAQ	ALCO	Thu, Apr 19, 2018	31.30	31.95	31.10	31.95
6510	NASDAQ	ALCO	Wed, Apr 18, 2018	31.80	31.95	31.75	31.75
6509	NASDAQ	ALCO	Tue, Apr 17, 2018	30.95	31.80	30.90	31.75
6508	NASDAQ	ALCO	Mon, Apr 16, 2018	31.75	31.80	31.20	31.75
6507	NASDAQ	ALCO	Fri, Apr 13, 2018	31.46	31.60	31.35	31.60
6506	NASDAQ	ALCO	Thu, Apr 12, 2018	29.80	31.50	29.80	31.35
6505	NASDAQ	ALCO	Wed, Apr 11, 2018	29.85	30.80	29.65	30.30
6504	NASDAQ	ALCO	Tue, Apr 10, 2018	29.05	29.95	28.55	29.80
6503	NASDAQ	ALCO	Mon, Apr 9, 2018	29.50	29.85	29.50	29.75
6502	NASDAQ	ALCO	Fri, Apr 6, 2018	29.20	29.60	28.85	29.55
6501	NASDAQ	ALCO	Thu, Apr 5, 2018	27.96	29.03	27.96	29.00
6500	NASDAQ	ALCO	Wed, Apr 4, 2018	27.60	28.00	27.60	27.95
6499	NASDAQ	ALCO	Tue, Apr 3, 2018	27.50	27.75	27.45	27.45
6498	NASDAQ	ALCO	Mon, Apr 2, 2018	26.85	27.50	26.85	27.40
6497	NASDAQ	ALCO	Thu, Mar 29, 2018	27.15	27.20	26.95	27.20
6496	NASDAQ	ALCO	Wed, Mar 28, 2018	27.00	27.35	27.00	27.35
6495	NASDAQ	ALCO	Tue, Mar 27, 2018	26.78	27.20	26.78	27.20
6494	NASDAQ	ALCO	Mon, Mar 26, 2018	27.50	27.80	26.95	27.15
6493	NASDAQ	ALCO	Fri, Mar 23, 2018	27.35	27.42	27.20	27.20
6492	NASDAQ	ALCO	Thu, Mar 22, 2018	27.20	27.50	27.20	27.40
6491	NASDAQ	ALCO	Wed, Mar 21, 2018	27.35	27.50	27.30	27.50
6490	NASDAQ	ALCO	Tue, Mar 20, 2018	27.20	27.50	27.15	27.35
6489	NASDAQ	ALCO	Mon, Mar 19, 2018	26.95	27.40	26.90	27.20
6488	NASDAQ	ALCO	Fri, Mar 16, 2018	27.00	27.25	26.85	27.25
6487	NASDAQ	ALCO	Thu, Mar 15, 2018	27.05	27.15	27.00	27.00
6486	NASDAQ	ALCO	Wed, Mar 14, 2018	27.13	27.30	26.85	27.05
6485	NASDAQ	ALCO	Tue, Mar 13, 2018	27.05	27.30	26.90	27.00
6484	NASDAQ	ALCO	Mon, Mar 12, 2018	27.20	27.20	26.65	27.00
6483	NASDAQ	ALCO	Fri, Mar 9, 2018	26.75	27.30	26.65	27.15
6482	NASDAQ	ALCO	Thu, Mar 8, 2018	27.30	27.40	27.10	27.10
6481	NASDAQ	ALCO	Wed, Mar 7, 2018	27.20	27.90	27.05	27.15
6480	NASDAQ	ALCO	Tue, Mar 6, 2018	27.75	27.85	27.30	27.40
6479	NASDAQ	ALCO	Mon, Mar 5, 2018	27.50	28.32	27.50	27.75
6478	NASDAQ	ALCO	Fri, Mar 2, 2018	26.75	27.45	26.40	27.45
6477	NASDAQ	ALCO	Thu, Mar 1, 2018	26.64	26.90	26.53	26.90
6476	NASDAQ	ALCO	Wed, Feb 28, 2018	26.90	26.90	26.33	26.60
6475	NASDAQ	ALCO	Tue, Feb 27, 2018	26.60	27.00	26.52	27.00
6474	NASDAQ	ALCO	Mon, Feb 26, 2018	26.85	26.90	26.50	26.65
6473	NASDAQ	ALCO	Fri, Feb 23, 2018	26.63	26.90	26.29	26.80
6472	NASDAQ	ALCO	Thu, Feb 22, 2018	26.49	26.55	26.39	26.40
6471	NASDAQ	ALCO	Wed, Feb 21, 2018	26.75	26.90	26.25	26.50
6470	NASDAQ	ALCO	Tue, Feb 20, 2018	26.85	26.85	25.75	25.85
6469	NASDAQ	ALCO	Fri, Feb 16, 2018	26.65	28.20	26.65	26.75
6468	NASDAQ	ALCO	Thu, Feb 15, 2018	27.00	27.00	26.60	26.80
6467	NASDAQ	ALCO	Wed, Feb 14, 2018	27.60	27.60	26.30	26.80
6466	NASDAQ	ALCO	Tue, Feb 13, 2018	26.95	28.45	26.95	27.65
6465	NASDAQ	ALCO	Mon, Feb 12, 2018	25.75	26.30	25.75	26.30
6464	NASDAQ	ALCO	Fri, Feb 9, 2018	27.50	28.00	25.75	25.75
6463	NASDAQ	ALCO	Thu, Feb 8, 2018	26.48	26.48	26.10	26.15
6462	NASDAQ	ALCO	Wed, Feb 7, 2018	26.25	26.80	25.92	26.80
6461	NASDAQ	ALCO	Tue, Feb 6, 2018	25.85	25.90	25.55	25.55
6460	NASDAQ	ALCO	Mon, Feb 5, 2018	26.69	26.69	25.90	25.90
6459	NASDAQ	ALCO	Fri, Feb 2, 2018	26.75	27.90	26.70	26.70
6458	NASDAQ	ALCO	Thu, Feb 1, 2018	27.05	27.05	26.75	26.75
6457	NASDAQ	ALCO	Wed, Jan 31, 2018	27.10	27.10	26.85	26.90
6456	NASDAQ	ALCO	Tue, Jan 30, 2018	26.95	27.70	26.85	26.95
6455	NASDAQ	ALCO	Mon, Jan 29, 2018	26.95	27.05	26.95	27.00
6454	NASDAQ	ALCO	Fri, Jan 26, 2018	27.10	27.15	26.95	27.05
6453	NASDAQ	ALCO	Thu, Jan 25, 2018	27.05	27.10	27.00	27.00
6452	NASDAQ	ALCO	Wed, Jan 24, 2018	27.45	27.50	27.10	27.10
6451	NASDAQ	ALCO	Tue, Jan 23, 2018	28.20	28.20	27.45	27.45
6450	NASDAQ	ALCO	Mon, Jan 22, 2018	28.25	28.45	28.05	28.40
6449	NASDAQ	ALCO	Fri, Jan 19, 2018	27.35	27.60	27.30	27.50
6448	NASDAQ	ALCO	Thu, Jan 18, 2018	27.45	27.56	27.25	27.25
6447	NASDAQ	ALCO	Wed, Jan 17, 2018	27.60	27.60	27.40	27.45
6446	NASDAQ	ALCO	Tue, Jan 16, 2018	27.85	27.85	27.50	27.60
6445	NASDAQ	ALCO	Fri, Jan 12, 2018	27.60	27.90	27.60	27.85
6444	NASDAQ	ALCO	Thu, Jan 11, 2018	27.75	27.83	27.55	27.75
6443	NASDAQ	ALCO	Wed, Jan 10, 2018	27.55	28.10	27.55	27.80
6442	NASDAQ	ALCO	Tue, Jan 9, 2018	27.70	27.85	27.70	27.70
6441	NASDAQ	ALCO	Mon, Jan 8, 2018	28.75	28.75	27.60	27.60
6440	NASDAQ	ALCO	Fri, Jan 5, 2018	29.10	29.50	28.85	28.90
6439	NASDAQ	ALCO	Thu, Jan 4, 2018	28.90	29.25	28.90	29.00
6438	NASDAQ	ALCO	Wed, Jan 3, 2018	28.90	29.04	28.55	28.80
6437	NASDAQ	ALCO	Tue, Jan 2, 2018	29.60	30.60	28.41	28.90
6436	NASDAQ	ALCO	Fri, Dec 29, 2017	29.75	29.95	29.50	29.50
6435	NASDAQ	ALCO	Thu, Dec 28, 2017	30.00	30.50	29.41	29.65
6434	NASDAQ	ALCO	Wed, Dec 27, 2017	29.96	31.00	29.96	30.45
6433	NASDAQ	ALCO	Tue, Dec 26, 2017	31.25	31.40	29.80	29.95
6432	NASDAQ	ALCO	Fri, Dec 22, 2017	30.02	30.40	29.80	30.15
6431	NASDAQ	ALCO	Thu, Dec 21, 2017	30.00	30.30	29.90	30.00
6430	NASDAQ	ALCO	Wed, Dec 20, 2017	30.30	30.65	29.80	29.90
6429	NASDAQ	ALCO	Tue, Dec 19, 2017	31.50	31.50	30.00	30.30
6428	NASDAQ	ALCO	Mon, Dec 18, 2017	31.30	31.55	31.00	31.25
6427	NASDAQ	ALCO	Fri, Dec 15, 2017	31.60	31.68	31.10	31.65
6426	NASDAQ	ALCO	Thu, Dec 14, 2017	31.25	31.80	31.20	31.70
6425	NASDAQ	ALCO	Wed, Dec 13, 2017	31.35	31.45	31.00	31.40
6424	NASDAQ	ALCO	Tue, Dec 12, 2017	32.30	32.55	31.95	32.20
6423	NASDAQ	ALCO	Mon, Dec 11, 2017	32.20	32.65	31.60	32.10
6422	NASDAQ	ALCO	Fri, Dec 8, 2017	32.09	32.30	31.30	32.30
6421	NASDAQ	ALCO	Thu, Dec 7, 2017	32.03	32.35	31.85	31.95
6420	NASDAQ	ALCO	Wed, Dec 6, 2017	31.90	32.30	31.65	31.70
6419	NASDAQ	ALCO	Tue, Dec 5, 2017	32.05	32.05	31.78	32.00
6418	NASDAQ	ALCO	Mon, Dec 4, 2017	32.30	32.40	31.05	31.95
6417	NASDAQ	ALCO	Fri, Dec 1, 2017	32.10	32.50	31.88	32.40
6416	NASDAQ	ALCO	Thu, Nov 30, 2017	31.40	32.50	31.40	32.05
6415	NASDAQ	ALCO	Wed, Nov 29, 2017	31.55	32.30	31.55	32.30
6414	NASDAQ	ALCO	Tue, Nov 28, 2017	31.55	32.30	31.55	31.95
6413	NASDAQ	ALCO	Mon, Nov 27, 2017	31.93	32.30	31.75	31.95
6412	NASDAQ	ALCO	Fri, Nov 24, 2017	32.00	32.00	31.55	31.90
6411	NASDAQ	ALCO	Wed, Nov 22, 2017	31.85	32.00	31.80	31.80
6410	NASDAQ	ALCO	Tue, Nov 21, 2017	31.95	32.00	31.71	32.00
6409	NASDAQ	ALCO	Mon, Nov 20, 2017	32.30	32.30	31.70	32.10
6408	NASDAQ	ALCO	Fri, Nov 17, 2017	31.80	32.25	31.80	32.25
6407	NASDAQ	ALCO	Thu, Nov 16, 2017	32.35	32.38	31.65	32.00
6406	NASDAQ	ALCO	Wed, Nov 15, 2017	31.90	31.90	31.45	31.55
6405	NASDAQ	ALCO	Tue, Nov 14, 2017	31.86	31.99	31.86	31.90
6404	NASDAQ	ALCO	Mon, Nov 13, 2017	32.40	32.40	31.90	32.20
6403	NASDAQ	ALCO	Fri, Nov 10, 2017	32.40	32.40	32.40	32.40
6402	NASDAQ	ALCO	Thu, Nov 9, 2017	31.20	32.30	31.20	32.25
6401	NASDAQ	ALCO	Wed, Nov 8, 2017	31.20	31.70	31.20	31.40
6400	NASDAQ	ALCO	Tue, Nov 7, 2017	31.70	31.92	31.20	31.20
6399	NASDAQ	ALCO	Mon, Nov 6, 2017	31.85	31.95	31.45	31.80
6398	NASDAQ	ALCO	Fri, Nov 3, 2017	31.90	32.00	31.60	31.60
6397	NASDAQ	ALCO	Thu, Nov 2, 2017	31.54	31.80	31.54	31.75
6396	NASDAQ	ALCO	Wed, Nov 1, 2017	32.55	32.70	31.60	31.75
6395	NASDAQ	ALCO	Tue, Oct 31, 2017	32.95	33.08	32.50	32.90
6394	NASDAQ	ALCO	Mon, Oct 30, 2017	33.60	33.60	32.55	32.55
6393	NASDAQ	ALCO	Fri, Oct 27, 2017	32.65	33.65	32.65	33.55
6392	NASDAQ	ALCO	Thu, Oct 26, 2017	32.55	32.70	32.45	32.60
6391	NASDAQ	ALCO	Wed, Oct 25, 2017	32.35	32.65	32.30	32.65
6390	NASDAQ	ALCO	Tue, Oct 24, 2017	32.70	33.30	32.05	32.35
6389	NASDAQ	ALCO	Mon, Oct 23, 2017	33.35	33.70	32.10	32.15
6388	NASDAQ	ALCO	Fri, Oct 20, 2017	33.70	33.70	33.30	33.30
6387	NASDAQ	ALCO	Thu, Oct 19, 2017	33.80	33.80	32.95	33.25
6386	NASDAQ	ALCO	Wed, Oct 18, 2017	34.00	34.50	33.85	34.40
6385	NASDAQ	ALCO	Tue, Oct 17, 2017	34.60	34.60	34.00	34.05
6384	NASDAQ	ALCO	Mon, Oct 16, 2017	33.80	34.40	33.80	34.40
6383	NASDAQ	ALCO	Fri, Oct 13, 2017	33.20	34.55	33.20	34.15
6382	NASDAQ	ALCO	Thu, Oct 12, 2017	34.50	34.65	34.35	34.35
6381	NASDAQ	ALCO	Wed, Oct 11, 2017	34.40	34.65	34.40	34.65
6380	NASDAQ	ALCO	Tue, Oct 10, 2017	33.90	34.65	33.85	34.60
6379	NASDAQ	ALCO	Mon, Oct 9, 2017	33.75	34.40	33.35	33.55
6378	NASDAQ	ALCO	Fri, Oct 6, 2017	34.00	34.35	33.70	34.10
6377	NASDAQ	ALCO	Thu, Oct 5, 2017	34.30	34.58	34.00	34.25
6376	NASDAQ	ALCO	Wed, Oct 4, 2017	34.35	34.65	33.95	34.40
6375	NASDAQ	ALCO	Tue, Oct 3, 2017	34.60	34.65	34.40	34.50
6374	NASDAQ	ALCO	Mon, Oct 2, 2017	34.50	34.60	34.30	34.60
6373	NASDAQ	ALCO	Fri, Sep 29, 2017	33.95	34.50	33.70	34.15
6372	NASDAQ	ALCO	Thu, Sep 28, 2017	33.80	34.70	33.80	34.45
6371	NASDAQ	ALCO	Wed, Sep 27, 2017	34.27	34.40	33.35	34.05
6370	NASDAQ	ALCO	Tue, Sep 26, 2017	33.90	34.80	33.90	34.10
6369	NASDAQ	ALCO	Mon, Sep 25, 2017	33.30	33.95	33.30	33.65
6368	NASDAQ	ALCO	Fri, Sep 22, 2017	31.85	33.95	31.85	33.20
6367	NASDAQ	ALCO	Thu, Sep 21, 2017	33.50	33.80	32.70	32.70
6366	NASDAQ	ALCO	Wed, Sep 20, 2017	32.10	33.40	32.10	33.25
6365	NASDAQ	ALCO	Tue, Sep 19, 2017	32.00	32.85	31.90	32.45
6364	NASDAQ	ALCO	Mon, Sep 18, 2017	30.50	32.60	30.50	32.05
6363	NASDAQ	ALCO	Fri, Sep 15, 2017	34.05	34.35	31.00	31.30
6362	NASDAQ	ALCO	Thu, Sep 14, 2017	32.10	34.40	32.10	34.00
6361	NASDAQ	ALCO	Wed, Sep 13, 2017	33.25	33.25	31.00	31.95
6360	NASDAQ	ALCO	Tue, Sep 12, 2017	32.80	34.10	32.55	33.55
6359	NASDAQ	ALCO	Mon, Sep 11, 2017	29.25	32.65	29.25	32.65
6358	NASDAQ	ALCO	Fri, Sep 8, 2017	32.60	32.60	29.65	29.75
6357	NASDAQ	ALCO	Thu, Sep 7, 2017	32.65	32.95	31.35	32.75
6356	NASDAQ	ALCO	Wed, Sep 6, 2017	32.00	33.00	32.00	32.90
6355	NASDAQ	ALCO	Tue, Sep 5, 2017	31.80	32.70	31.80	32.15
6354	NASDAQ	ALCO	Fri, Sep 1, 2017	32.00	32.20	31.90	32.20
6353	NASDAQ	ALCO	Thu, Aug 31, 2017	32.15	32.45	31.20	32.00
6352	NASDAQ	ALCO	Wed, Aug 30, 2017	32.13	32.45	32.13	32.15
6351	NASDAQ	ALCO	Tue, Aug 29, 2017	31.95	32.10	31.50	32.10
6350	NASDAQ	ALCO	Mon, Aug 28, 2017	31.90	32.30	31.85	32.00
6349	NASDAQ	ALCO	Fri, Aug 25, 2017	31.45	32.25	31.45	31.90
6348	NASDAQ	ALCO	Thu, Aug 24, 2017	31.55	31.60	31.20	31.60
6347	NASDAQ	ALCO	Wed, Aug 23, 2017	31.50	31.70	31.10	31.30
6346	NASDAQ	ALCO	Tue, Aug 22, 2017	31.60	31.80	31.60	31.80
6345	NASDAQ	ALCO	Mon, Aug 21, 2017	31.50	31.62	31.50	31.60
6344	NASDAQ	ALCO	Fri, Aug 18, 2017	31.60	31.80	31.40	31.40
6343	NASDAQ	ALCO	Thu, Aug 17, 2017	32.00	32.00	31.50	31.70
6342	NASDAQ	ALCO	Wed, Aug 16, 2017	31.85	32.25	31.85	32.20
6341	NASDAQ	ALCO	Tue, Aug 15, 2017	31.43	32.10	31.30	31.55
6340	NASDAQ	ALCO	Mon, Aug 14, 2017	31.10	31.55	31.10	31.55
6339	NASDAQ	ALCO	Fri, Aug 11, 2017	30.90	31.02	30.90	30.95
6338	NASDAQ	ALCO	Thu, Aug 10, 2017	31.10	31.25	30.95	31.05
6337	NASDAQ	ALCO	Wed, Aug 9, 2017	30.15	31.25	30.05	31.05
6336	NASDAQ	ALCO	Tue, Aug 8, 2017	30.45	30.60	30.08	30.55
6335	NASDAQ	ALCO	Mon, Aug 7, 2017	30.20	30.85	30.10	30.60
6334	NASDAQ	ALCO	Fri, Aug 4, 2017	30.10	30.45	30.10	30.45
6333	NASDAQ	ALCO	Thu, Aug 3, 2017	31.00	31.00	30.66	30.70
6332	NASDAQ	ALCO	Wed, Aug 2, 2017	30.93	31.00	30.90	31.00
6331	NASDAQ	ALCO	Tue, Aug 1, 2017	30.25	30.95	30.25	30.95
6330	NASDAQ	ALCO	Mon, Jul 31, 2017	30.20	30.20	30.20	30.20
6329	NASDAQ	ALCO	Fri, Jul 28, 2017	30.60	31.10	30.50	30.90
6328	NASDAQ	ALCO	Thu, Jul 27, 2017	30.20	30.38	29.75	30.38
6327	NASDAQ	ALCO	Wed, Jul 26, 2017	30.95	31.00	30.10	30.20
6326	NASDAQ	ALCO	Tue, Jul 25, 2017	30.20	31.00	30.20	30.40
6325	NASDAQ	ALCO	Mon, Jul 24, 2017	32.35	32.80	29.90	30.00
6324	NASDAQ	ALCO	Fri, Jul 21, 2017	32.80	33.10	32.30	32.30
6323	NASDAQ	ALCO	Thu, Jul 20, 2017	32.75	32.95	32.30	32.50
6322	NASDAQ	ALCO	Wed, Jul 19, 2017	31.95	32.55	31.95	32.55
6321	NASDAQ	ALCO	Tue, Jul 18, 2017	31.80	32.03	31.80	31.85
6320	NASDAQ	ALCO	Mon, Jul 17, 2017	31.50	32.10	31.50	32.10
6319	NASDAQ	ALCO	Fri, Jul 14, 2017	30.84	31.35	30.84	31.35
6318	NASDAQ	ALCO	Thu, Jul 13, 2017	30.45	30.85	30.45	30.85
6317	NASDAQ	ALCO	Wed, Jul 12, 2017	30.78	30.85	30.75	30.75
6316	NASDAQ	ALCO	Tue, Jul 11, 2017	30.50	30.67	30.50	30.65
6315	NASDAQ	ALCO	Mon, Jul 10, 2017	30.50	30.75	30.50	30.50
6314	NASDAQ	ALCO	Fri, Jul 7, 2017	30.35	30.80	30.28	30.80
6313	NASDAQ	ALCO	Thu, Jul 6, 2017	31.10	31.10	30.20	30.25
6312	NASDAQ	ALCO	Wed, Jul 5, 2017	31.54	31.54	31.05	31.05
6311	NASDAQ	ALCO	Mon, Jul 3, 2017	31.53	31.65	31.43	31.65
6310	NASDAQ	ALCO	Fri, Jun 30, 2017	31.20	31.83	31.10	31.30
6309	NASDAQ	ALCO	Thu, Jun 29, 2017	31.60	31.72	31.00	31.00
6308	NASDAQ	ALCO	Wed, Jun 28, 2017	31.86	31.86	31.35	31.45
6307	NASDAQ	ALCO	Tue, Jun 27, 2017	32.60	32.60	31.35	31.55
6306	NASDAQ	ALCO	Mon, Jun 26, 2017	31.80	31.80	31.70	31.77
6305	NASDAQ	ALCO	Fri, Jun 23, 2017	31.48	31.75	31.20	31.60
6304	NASDAQ	ALCO	Thu, Jun 22, 2017	31.35	31.68	31.35	31.45
6303	NASDAQ	ALCO	Wed, Jun 21, 2017	31.55	31.71	31.30	31.50
6302	NASDAQ	ALCO	Tue, Jun 20, 2017	31.05	31.65	31.05	31.35
6301	NASDAQ	ALCO	Mon, Jun 19, 2017	31.30	31.51	31.01	31.15
6300	NASDAQ	ALCO	Fri, Jun 16, 2017	31.35	31.65	31.20	31.50
6299	NASDAQ	ALCO	Thu, Jun 15, 2017	31.25	31.85	31.25	31.85
6298	NASDAQ	ALCO	Wed, Jun 14, 2017	31.55	32.05	31.35	31.80
6297	NASDAQ	ALCO	Tue, Jun 13, 2017	32.05	32.10	30.90	32.05
6296	NASDAQ	ALCO	Mon, Jun 12, 2017	31.60	32.10	31.60	31.90
6295	NASDAQ	ALCO	Fri, Jun 9, 2017	30.35	31.58	30.35	31.55
6294	NASDAQ	ALCO	Thu, Jun 8, 2017	30.45	30.80	30.45	30.60
6293	NASDAQ	ALCO	Wed, Jun 7, 2017	30.30	30.45	30.30	30.45
6292	NASDAQ	ALCO	Tue, Jun 6, 2017	30.15	30.75	30.15	30.70
6291	NASDAQ	ALCO	Mon, Jun 5, 2017	30.70	30.70	30.10	30.30
6290	NASDAQ	ALCO	Fri, Jun 2, 2017	30.20	30.70	29.85	30.70
6289	NASDAQ	ALCO	Thu, Jun 1, 2017	30.10	30.25	30.05	30.10
6288	NASDAQ	ALCO	Wed, May 31, 2017	30.35	30.40	29.95	29.95
6287	NASDAQ	ALCO	Tue, May 30, 2017	29.85	29.85	29.50	29.50
6286	NASDAQ	ALCO	Fri, May 26, 2017	29.70	29.70	29.60	29.65
6285	NASDAQ	ALCO	Thu, May 25, 2017	30.40	30.60	29.65	29.85
6284	NASDAQ	ALCO	Wed, May 24, 2017	30.65	31.02	30.15	30.15
6283	NASDAQ	ALCO	Tue, May 23, 2017	30.80	30.80	30.30	30.30
6282	NASDAQ	ALCO	Mon, May 22, 2017	30.78	30.80	30.55	30.60
6281	NASDAQ	ALCO	Fri, May 19, 2017	30.20	31.10	30.20	30.65
6280	NASDAQ	ALCO	Thu, May 18, 2017	29.60	30.34	29.60	30.20
6279	NASDAQ	ALCO	Wed, May 17, 2017	31.90	31.90	29.50	29.50
6278	NASDAQ	ALCO	Tue, May 16, 2017	32.85	32.85	31.06	31.20
6277	NASDAQ	ALCO	Mon, May 15, 2017	32.40	32.95	32.40	32.65
6276	NASDAQ	ALCO	Fri, May 12, 2017	31.88	33.20	31.88	32.40
6275	NASDAQ	ALCO	Thu, May 11, 2017	30.85	31.50	30.85	31.50
6274	NASDAQ	ALCO	Wed, May 10, 2017	30.95	31.30	30.90	31.15
6273	NASDAQ	ALCO	Tue, May 9, 2017	30.30	30.50	29.77	30.45
6272	NASDAQ	ALCO	Mon, May 8, 2017	30.15	30.40	30.15	30.30
6271	NASDAQ	ALCO	Fri, May 5, 2017	29.90	30.25	29.85	30.25
6270	NASDAQ	ALCO	Thu, May 4, 2017	29.85	29.95	29.75	29.80
6269	NASDAQ	ALCO	Wed, May 3, 2017	29.70	30.00	29.70	29.75
6268	NASDAQ	ALCO	Tue, May 2, 2017	29.55	29.90	29.55	29.90
6267	NASDAQ	ALCO	Mon, May 1, 2017	29.90	29.90	29.25	29.70
6266	NASDAQ	ALCO	Fri, Apr 28, 2017	30.05	30.05	29.88	29.95
6265	NASDAQ	ALCO	Thu, Apr 27, 2017	30.20	30.20	30.00	30.10
6264	NASDAQ	ALCO	Wed, Apr 26, 2017	30.05	30.15	29.90	30.10
6263	NASDAQ	ALCO	Tue, Apr 25, 2017	30.30	30.40	29.95	29.95
6262	NASDAQ	ALCO	Mon, Apr 24, 2017	29.95	30.35	29.70	30.25
6261	NASDAQ	ALCO	Fri, Apr 21, 2017	29.45	30.10	29.45	29.65
6260	NASDAQ	ALCO	Thu, Apr 20, 2017	30.45	30.45	28.80	29.40
6259	NASDAQ	ALCO	Wed, Apr 19, 2017	28.30	28.65	28.15	28.50
6258	NASDAQ	ALCO	Tue, Apr 18, 2017	27.80	28.25	27.35	28.20
6257	NASDAQ	ALCO	Mon, Apr 17, 2017	27.80	28.10	27.80	28.10
6256	NASDAQ	ALCO	Thu, Apr 13, 2017	27.58	27.85	27.58	27.60
6255	NASDAQ	ALCO	Wed, Apr 12, 2017	27.85	27.90	27.40	27.40
6254	NASDAQ	ALCO	Tue, Apr 11, 2017	26.80	27.85	26.80	27.85
6253	NASDAQ	ALCO	Mon, Apr 10, 2017	26.90	26.90	26.80	26.90
6252	NASDAQ	ALCO	Fri, Apr 7, 2017	26.95	27.15	26.80	26.80
6251	NASDAQ	ALCO	Thu, Apr 6, 2017	26.50	26.90	26.50	26.75
6250	NASDAQ	ALCO	Wed, Apr 5, 2017	27.20	27.34	26.25	26.40
6249	NASDAQ	ALCO	Tue, Apr 4, 2017	27.64	27.64	26.75	26.90
6248	NASDAQ	ALCO	Mon, Apr 3, 2017	26.25	26.75	26.25	26.70
6247	NASDAQ	ALCO	Fri, Mar 31, 2017	26.30	26.50	26.25	26.40
6246	NASDAQ	ALCO	Thu, Mar 30, 2017	26.41	26.60	26.15	26.35
6245	NASDAQ	ALCO	Wed, Mar 29, 2017	26.10	26.53	26.10	26.35
6244	NASDAQ	ALCO	Tue, Mar 28, 2017	25.90	26.45	25.90	26.45
6243	NASDAQ	ALCO	Mon, Mar 27, 2017	25.75	26.10	25.75	25.95
6242	NASDAQ	ALCO	Fri, Mar 24, 2017	25.90	26.25	25.80	25.80
6241	NASDAQ	ALCO	Thu, Mar 23, 2017	25.80	26.25	25.80	25.95
6240	NASDAQ	ALCO	Wed, Mar 22, 2017	26.05	26.05	25.75	25.80
6239	NASDAQ	ALCO	Tue, Mar 21, 2017	26.15	26.25	26.00	26.00
6238	NASDAQ	ALCO	Mon, Mar 20, 2017	26.25	26.25	26.00	26.10
6237	NASDAQ	ALCO	Fri, Mar 17, 2017	25.90	26.45	25.75	26.00
6236	NASDAQ	ALCO	Thu, Mar 16, 2017	25.80	26.15	25.80	26.00
6235	NASDAQ	ALCO	Wed, Mar 15, 2017	26.40	26.40	25.75	25.90
6234	NASDAQ	ALCO	Tue, Mar 14, 2017	25.80	25.98	25.70	25.80
6233	NASDAQ	ALCO	Mon, Mar 13, 2017	25.95	26.60	25.65	25.80
6232	NASDAQ	ALCO	Fri, Mar 10, 2017	25.80	25.95	25.60	25.70
6231	NASDAQ	ALCO	Thu, Mar 9, 2017	25.65	25.90	25.50	25.75
6230	NASDAQ	ALCO	Wed, Mar 8, 2017	25.90	26.00	25.55	25.55
6229	NASDAQ	ALCO	Tue, Mar 7, 2017	25.90	25.90	25.73	25.80
6228	NASDAQ	ALCO	Mon, Mar 6, 2017	26.05	26.10	25.55	25.80
6227	NASDAQ	ALCO	Fri, Mar 3, 2017	25.85	26.00	25.80	25.90
6226	NASDAQ	ALCO	Thu, Mar 2, 2017	25.90	25.90	25.55	25.60
6225	NASDAQ	ALCO	Wed, Mar 1, 2017	26.20	26.20	25.80	25.85
6224	NASDAQ	ALCO	Tue, Feb 28, 2017	25.95	25.95	25.50	25.60
6223	NASDAQ	ALCO	Mon, Feb 27, 2017	25.80	25.95	25.60	25.75
6222	NASDAQ	ALCO	Fri, Feb 24, 2017	25.95	25.95	25.70	25.90
6221	NASDAQ	ALCO	Thu, Feb 23, 2017	26.05	26.30	25.75	26.10
6220	NASDAQ	ALCO	Wed, Feb 22, 2017	26.05	26.05	25.85	26.05
6219	NASDAQ	ALCO	Tue, Feb 21, 2017	26.25	26.41	25.95	26.15
6218	NASDAQ	ALCO	Fri, Feb 17, 2017	26.55	26.65	25.95	26.30
6217	NASDAQ	ALCO	Thu, Feb 16, 2017	26.25	26.95	25.80	26.40
6216	NASDAQ	ALCO	Wed, Feb 15, 2017	25.55	26.10	25.55	26.10
6215	NASDAQ	ALCO	Tue, Feb 14, 2017	26.15	26.15	25.65	25.75
6214	NASDAQ	ALCO	Mon, Feb 13, 2017	26.48	26.51	26.15	26.25
6213	NASDAQ	ALCO	Fri, Feb 10, 2017	26.20	26.50	26.10	26.30
6212	NASDAQ	ALCO	Thu, Feb 9, 2017	26.10	26.90	26.03	26.25
6211	NASDAQ	ALCO	Wed, Feb 8, 2017	27.25	27.25	26.35	26.35
6210	NASDAQ	ALCO	Tue, Feb 7, 2017	27.41	27.60	27.41	27.60
6209	NASDAQ	ALCO	Mon, Feb 6, 2017	27.40	28.00	27.30	27.30
6208	NASDAQ	ALCO	Fri, Feb 3, 2017	27.55	28.15	26.70	27.95
6207	NASDAQ	ALCO	Thu, Feb 2, 2017	27.25	27.85	27.00	27.55
6206	NASDAQ	ALCO	Wed, Feb 1, 2017	27.35	27.50	26.81	27.00
6205	NASDAQ	ALCO	Tue, Jan 31, 2017	26.44	27.30	26.44	26.95
6204	NASDAQ	ALCO	Mon, Jan 30, 2017	26.50	26.61	26.25	26.35
6203	NASDAQ	ALCO	Fri, Jan 27, 2017	26.36	26.68	26.30	26.55
6202	NASDAQ	ALCO	Thu, Jan 26, 2017	26.60	26.65	26.41	26.65
6201	NASDAQ	ALCO	Wed, Jan 25, 2017	26.80	26.80	26.35	26.60
6200	NASDAQ	ALCO	Tue, Jan 24, 2017	26.41	26.87	26.41	26.60
6199	NASDAQ	ALCO	Mon, Jan 23, 2017	26.45	26.60	26.45	26.60
6198	NASDAQ	ALCO	Fri, Jan 20, 2017	26.35	27.05	26.35	26.50
6197	NASDAQ	ALCO	Thu, Jan 19, 2017	26.55	26.60	26.40	26.40
6196	NASDAQ	ALCO	Wed, Jan 18, 2017	26.50	26.60	26.41	26.50
6195	NASDAQ	ALCO	Tue, Jan 17, 2017	26.40	26.69	26.40	26.55
6194	NASDAQ	ALCO	Fri, Jan 13, 2017	26.55	26.70	26.43	26.50
6193	NASDAQ	ALCO	Thu, Jan 12, 2017	26.85	27.00	26.45	26.55
6192	NASDAQ	ALCO	Wed, Jan 11, 2017	27.00	27.27	26.85	26.85
6191	NASDAQ	ALCO	Tue, Jan 10, 2017	27.00	27.50	26.88	27.20
6190	NASDAQ	ALCO	Mon, Jan 9, 2017	26.95	27.18	26.85	26.90
6189	NASDAQ	ALCO	Fri, Jan 6, 2017	27.10	27.10	27.10	27.10
6188	NASDAQ	ALCO	Thu, Jan 5, 2017	26.60	27.30	26.60	27.30
6187	NASDAQ	ALCO	Wed, Jan 4, 2017	27.25	28.00	26.40	26.75
6186	NASDAQ	ALCO	Tue, Jan 3, 2017	27.35	27.90	26.71	26.85
6185	NASDAQ	ALCO	Fri, Dec 30, 2016	27.45	27.45	26.76	27.15
6184	NASDAQ	ALCO	Thu, Dec 29, 2016	28.03	28.10	27.00	27.35
6183	NASDAQ	ALCO	Wed, Dec 28, 2016	28.26	28.27	28.00	28.05
6182	NASDAQ	ALCO	Tue, Dec 27, 2016	28.05	28.55	28.05	28.55
6181	NASDAQ	ALCO	Fri, Dec 23, 2016	28.30	28.40	27.80	28.05
6180	NASDAQ	ALCO	Thu, Dec 22, 2016	28.20	28.45	28.10	28.10
6179	NASDAQ	ALCO	Wed, Dec 21, 2016	28.89	28.89	28.25	28.40
6178	NASDAQ	ALCO	Tue, Dec 20, 2016	28.95	29.05	28.20	29.05
6177	NASDAQ	ALCO	Mon, Dec 19, 2016	28.45	28.95	28.15	28.60
6176	NASDAQ	ALCO	Fri, Dec 16, 2016	28.65	29.45	28.30	28.65
6175	NASDAQ	ALCO	Thu, Dec 15, 2016	28.85	28.97	28.45	28.45
6174	NASDAQ	ALCO	Wed, Dec 14, 2016	29.65	29.65	28.60	28.60
6173	NASDAQ	ALCO	Tue, Dec 13, 2016	29.40	30.00	29.40	29.65
6172	NASDAQ	ALCO	Mon, Dec 12, 2016	30.10	30.10	29.10	29.55
6171	NASDAQ	ALCO	Fri, Dec 9, 2016	28.40	30.29	28.40	29.85
6170	NASDAQ	ALCO	Thu, Dec 8, 2016	27.90	28.50	27.13	28.50
6169	NASDAQ	ALCO	Wed, Dec 7, 2016	27.75	27.80	27.60	27.65
6168	NASDAQ	ALCO	Tue, Dec 6, 2016	26.35	27.75	26.35	27.70
6167	NASDAQ	ALCO	Mon, Dec 5, 2016	25.85	26.35	25.75	26.25
6166	NASDAQ	ALCO	Fri, Dec 2, 2016	27.10	27.35	25.80	25.85
6165	NASDAQ	ALCO	Thu, Dec 1, 2016	27.45	27.72	26.95	27.30
6164	NASDAQ	ALCO	Wed, Nov 30, 2016	27.55	27.75	27.10	27.30
6163	NASDAQ	ALCO	Tue, Nov 29, 2016	27.25	27.65	27.00	27.45
6162	NASDAQ	ALCO	Mon, Nov 28, 2016	27.80	27.80	27.08	27.15
6161	NASDAQ	ALCO	Fri, Nov 25, 2016	27.80	27.95	27.45	27.95
6160	NASDAQ	ALCO	Wed, Nov 23, 2016	27.95	28.00	27.65	27.95
6159	NASDAQ	ALCO	Tue, Nov 22, 2016	28.00	28.00	27.80	27.80
6158	NASDAQ	ALCO	Mon, Nov 21, 2016	27.75	28.00	27.70	27.80
6157	NASDAQ	ALCO	Fri, Nov 18, 2016	27.80	27.85	27.45	27.85
6156	NASDAQ	ALCO	Thu, Nov 17, 2016	27.30	27.80	27.05	27.80
6155	NASDAQ	ALCO	Wed, Nov 16, 2016	27.00	27.50	26.90	27.40
6154	NASDAQ	ALCO	Tue, Nov 15, 2016	27.70	28.00	26.50	27.50
6153	NASDAQ	ALCO	Mon, Nov 14, 2016	28.75	28.75	27.20	27.50
6152	NASDAQ	ALCO	Fri, Nov 11, 2016	27.10	28.65	26.70	28.65
6151	NASDAQ	ALCO	Thu, Nov 10, 2016	26.40	27.30	25.96	27.30
6150	NASDAQ	ALCO	Wed, Nov 9, 2016	26.00	26.55	25.31	26.55
6149	NASDAQ	ALCO	Tue, Nov 8, 2016	26.02	26.15	25.95	26.00
6148	NASDAQ	ALCO	Mon, Nov 7, 2016	25.60	26.00	25.60	25.95
6147	NASDAQ	ALCO	Fri, Nov 4, 2016	25.45	25.45	25.01	25.25
6146	NASDAQ	ALCO	Thu, Nov 3, 2016	25.70	25.80	25.50	25.50
6145	NASDAQ	ALCO	Wed, Nov 2, 2016	25.85	25.93	25.75	25.80
6144	NASDAQ	ALCO	Tue, Nov 1, 2016	26.20	26.21	25.76	25.90
6143	NASDAQ	ALCO	Mon, Oct 31, 2016	26.10	26.30	26.00	26.15
6142	NASDAQ	ALCO	Fri, Oct 28, 2016	26.46	27.26	26.08	26.41
6141	NASDAQ	ALCO	Thu, Oct 27, 2016	26.53	26.70	26.14	26.14
6140	NASDAQ	ALCO	Wed, Oct 26, 2016	26.60	26.89	26.56	26.77
6139	NASDAQ	ALCO	Tue, Oct 25, 2016	26.76	26.78	26.54	26.54
6138	NASDAQ	ALCO	Mon, Oct 24, 2016	27.02	27.02	26.70	26.85
6137	NASDAQ	ALCO	Fri, Oct 21, 2016	26.89	27.07	26.76	26.80
6136	NASDAQ	ALCO	Thu, Oct 20, 2016	27.00	27.08	26.73	27.01
6135	NASDAQ	ALCO	Wed, Oct 19, 2016	26.90	27.28	26.90	27.13
6134	NASDAQ	ALCO	Tue, Oct 18, 2016	26.72	26.87	26.72	26.87
6133	NASDAQ	ALCO	Mon, Oct 17, 2016	26.78	26.81	26.73	26.81
6132	NASDAQ	ALCO	Fri, Oct 14, 2016	26.73	27.05	26.73	26.82
6131	NASDAQ	ALCO	Thu, Oct 13, 2016	26.98	26.98	26.73	26.73
6130	NASDAQ	ALCO	Wed, Oct 12, 2016	26.73	26.80	26.73	26.73
6129	NASDAQ	ALCO	Tue, Oct 11, 2016	26.84	26.84	26.72	26.73
6128	NASDAQ	ALCO	Mon, Oct 10, 2016	26.71	27.66	26.71	26.93
6127	NASDAQ	ALCO	Fri, Oct 7, 2016	26.70	26.80	26.70	26.71
6126	NASDAQ	ALCO	Thu, Oct 6, 2016	26.70	26.82	26.68	26.75
6125	NASDAQ	ALCO	Wed, Oct 5, 2016	27.03	27.03	26.74	26.84
6124	NASDAQ	ALCO	Tue, Oct 4, 2016	26.91	27.78	26.68	26.79
6123	NASDAQ	ALCO	Mon, Oct 3, 2016	26.91	27.35	26.85	27.00
6122	NASDAQ	ALCO	Fri, Sep 30, 2016	27.16	27.38	26.76	26.86
6121	NASDAQ	ALCO	Thu, Sep 29, 2016	27.12	27.47	26.95	26.95
6120	NASDAQ	ALCO	Wed, Sep 28, 2016	26.81	27.15	26.76	26.98
6119	NASDAQ	ALCO	Tue, Sep 27, 2016	27.25	27.27	26.86	26.98
6118	NASDAQ	ALCO	Mon, Sep 26, 2016	27.16	27.21	27.06	27.12
6117	NASDAQ	ALCO	Fri, Sep 23, 2016	27.07	27.89	27.07	27.67
6116	NASDAQ	ALCO	Thu, Sep 22, 2016	27.15	27.50	26.85	27.18
6115	NASDAQ	ALCO	Wed, Sep 21, 2016	27.06	27.63	26.82	27.01
6114	NASDAQ	ALCO	Tue, Sep 20, 2016	27.50	27.93	26.83	27.67
6113	NASDAQ	ALCO	Mon, Sep 19, 2016	27.37	27.79	26.72	27.34
6112	NASDAQ	ALCO	Fri, Sep 16, 2016	26.81	27.51	26.81	27.36
6111	NASDAQ	ALCO	Thu, Sep 15, 2016	26.65	26.91	26.60	26.74
6110	NASDAQ	ALCO	Wed, Sep 14, 2016	26.72	26.89	26.50	26.70
6109	NASDAQ	ALCO	Tue, Sep 13, 2016	27.70	27.93	26.57	26.65
6108	NASDAQ	ALCO	Mon, Sep 12, 2016	27.65	28.11	27.60	28.07
6107	NASDAQ	ALCO	Fri, Sep 9, 2016	27.69	27.92	27.65	27.65
6106	NASDAQ	ALCO	Thu, Sep 8, 2016	27.70	28.00	27.70	27.89
6105	NASDAQ	ALCO	Wed, Sep 7, 2016	27.84	28.08	27.71	27.80
6104	NASDAQ	ALCO	Tue, Sep 6, 2016	28.05	28.11	27.71	27.95
6103	NASDAQ	ALCO	Fri, Sep 2, 2016	28.11	28.16	27.99	28.16
6102	NASDAQ	ALCO	Thu, Sep 1, 2016	27.77	28.11	27.74	27.95
6101	NASDAQ	ALCO	Wed, Aug 31, 2016	28.19	28.28	27.93	28.08
6100	NASDAQ	ALCO	Tue, Aug 30, 2016	28.03	28.39	28.01	28.18
6099	NASDAQ	ALCO	Mon, Aug 29, 2016	28.15	28.26	28.08	28.14
6098	NASDAQ	ALCO	Fri, Aug 26, 2016	28.38	28.40	28.11	28.20
6097	NASDAQ	ALCO	Thu, Aug 25, 2016	28.39	28.39	28.09	28.20
6096	NASDAQ	ALCO	Wed, Aug 24, 2016	28.25	28.40	28.02	28.35
6095	NASDAQ	ALCO	Tue, Aug 23, 2016	28.20	28.40	27.74	28.40
6094	NASDAQ	ALCO	Mon, Aug 22, 2016	28.43	28.43	28.12	28.33
6093	NASDAQ	ALCO	Fri, Aug 19, 2016	28.03	28.61	28.03	28.38
6092	NASDAQ	ALCO	Thu, Aug 18, 2016	28.19	28.33	27.78	28.01
6091	NASDAQ	ALCO	Wed, Aug 17, 2016	28.31	28.50	28.09	28.23
6090	NASDAQ	ALCO	Tue, Aug 16, 2016	28.66	28.66	27.95	28.49
6089	NASDAQ	ALCO	Mon, Aug 15, 2016	28.69	28.69	27.95	28.32
6088	NASDAQ	ALCO	Fri, Aug 12, 2016	28.04	28.50	27.90	28.16
6087	NASDAQ	ALCO	Thu, Aug 11, 2016	28.54	28.69	27.90	27.97
6086	NASDAQ	ALCO	Wed, Aug 10, 2016	28.81	28.81	28.30	28.59
6085	NASDAQ	ALCO	Tue, Aug 9, 2016	28.55	28.75	28.31	28.74
6084	NASDAQ	ALCO	Mon, Aug 8, 2016	28.74	29.80	28.55	28.56
6083	NASDAQ	ALCO	Fri, Aug 5, 2016	28.90	28.96	28.55	28.74
6082	NASDAQ	ALCO	Thu, Aug 4, 2016	29.60	29.60	28.90	29.18
6081	NASDAQ	ALCO	Wed, Aug 3, 2016	28.57	28.76	28.56	28.76
6080	NASDAQ	ALCO	Tue, Aug 2, 2016	28.63	28.94	28.53	28.59
6079	NASDAQ	ALCO	Mon, Aug 1, 2016	29.23	29.74	28.80	28.98
6078	NASDAQ	ALCO	Fri, Jul 29, 2016	30.00	30.00	29.50	29.58
6077	NASDAQ	ALCO	Thu, Jul 28, 2016	30.00	30.02	29.92	29.92
6076	NASDAQ	ALCO	Wed, Jul 27, 2016	30.07	30.10	29.96	29.99
6075	NASDAQ	ALCO	Tue, Jul 26, 2016	29.90	30.06	29.71	29.90
6074	NASDAQ	ALCO	Mon, Jul 25, 2016	30.13	30.13	29.76	29.82
6073	NASDAQ	ALCO	Fri, Jul 22, 2016	29.85	30.09	29.80	29.97
6072	NASDAQ	ALCO	Thu, Jul 21, 2016	30.03	30.03	29.85	29.86
6071	NASDAQ	ALCO	Wed, Jul 20, 2016	29.70	30.08	29.70	30.00
6070	NASDAQ	ALCO	Tue, Jul 19, 2016	29.02	30.00	29.02	29.85
6069	NASDAQ	ALCO	Mon, Jul 18, 2016	29.31	29.79	28.92	29.75
6068	NASDAQ	ALCO	Fri, Jul 15, 2016	30.04	30.04	29.55	29.58
6067	NASDAQ	ALCO	Thu, Jul 14, 2016	29.85	30.02	29.85	30.02
6066	NASDAQ	ALCO	Wed, Jul 13, 2016	29.66	30.06	29.66	29.87
6065	NASDAQ	ALCO	Tue, Jul 12, 2016	30.40	31.05	29.65	29.75
6064	NASDAQ	ALCO	Mon, Jul 11, 2016	30.26	31.19	30.21	30.35
6063	NASDAQ	ALCO	Fri, Jul 8, 2016	29.64	30.67	29.60	30.63
6062	NASDAQ	ALCO	Thu, Jul 7, 2016	29.71	30.56	29.20	29.33
6061	NASDAQ	ALCO	Wed, Jul 6, 2016	29.76	30.25	28.42	29.98
6060	NASDAQ	ALCO	Tue, Jul 5, 2016	29.90	30.15	29.50	29.94
6059	NASDAQ	ALCO	Fri, Jul 1, 2016	30.41	31.95	30.23	30.43
6058	NASDAQ	ALCO	Thu, Jun 30, 2016	28.67	30.35	28.52	30.25
6057	NASDAQ	ALCO	Wed, Jun 29, 2016	28.09	28.79	27.89	28.79
6056	NASDAQ	ALCO	Tue, Jun 28, 2016	27.96	28.52	27.72	27.94
6055	NASDAQ	ALCO	Mon, Jun 27, 2016	29.08	29.08	27.77	27.90
6054	NASDAQ	ALCO	Fri, Jun 24, 2016	27.66	30.76	27.66	29.57
6053	NASDAQ	ALCO	Thu, Jun 23, 2016	30.13	30.37	28.31	28.86
6052	NASDAQ	ALCO	Wed, Jun 22, 2016	31.06	31.36	29.73	29.88
6051	NASDAQ	ALCO	Tue, Jun 21, 2016	31.75	32.04	30.69	31.03
6050	NASDAQ	ALCO	Mon, Jun 20, 2016	31.50	32.66	31.50	31.94
6049	NASDAQ	ALCO	Fri, Jun 17, 2016	31.71	31.94	31.35	31.62
6048	NASDAQ	ALCO	Thu, Jun 16, 2016	31.23	31.84	30.13	31.60
6047	NASDAQ	ALCO	Wed, Jun 15, 2016	30.69	31.59	30.67	31.22
6046	NASDAQ	ALCO	Tue, Jun 14, 2016	29.88	30.84	29.41	30.58
6045	NASDAQ	ALCO	Mon, Jun 13, 2016	29.79	30.18	29.45	29.90
6044	NASDAQ	ALCO	Fri, Jun 10, 2016	29.20	30.11	29.14	29.86
6043	NASDAQ	ALCO	Thu, Jun 9, 2016	29.93	30.14	29.54	29.70
6042	NASDAQ	ALCO	Wed, Jun 8, 2016	29.87	30.48	29.75	29.99
6041	NASDAQ	ALCO	Tue, Jun 7, 2016	30.07	30.29	29.86	29.90
6040	NASDAQ	ALCO	Mon, Jun 6, 2016	29.35	30.22	28.97	30.21
6039	NASDAQ	ALCO	Fri, Jun 3, 2016	30.26	30.48	28.54	28.75
6038	NASDAQ	ALCO	Thu, Jun 2, 2016	29.79	30.76	29.79	30.43
6037	NASDAQ	ALCO	Wed, Jun 1, 2016	30.63	30.63	29.46	30.30
6036	NASDAQ	ALCO	Tue, May 31, 2016	29.54	30.95	29.54	30.45
6035	NASDAQ	ALCO	Fri, May 27, 2016	29.03	29.43	29.02	29.41
6034	NASDAQ	ALCO	Thu, May 26, 2016	30.29	30.37	29.85	29.95
6033	NASDAQ	ALCO	Wed, May 25, 2016	29.40	30.17	29.27	29.98
6032	NASDAQ	ALCO	Tue, May 24, 2016	28.81	29.91	28.28	29.38
6031	NASDAQ	ALCO	Mon, May 23, 2016	28.91	29.45	28.59	28.86
6030	NASDAQ	ALCO	Fri, May 20, 2016	28.44	29.49	27.99	28.94
6029	NASDAQ	ALCO	Thu, May 19, 2016	28.13	28.93	27.54	28.34
6028	NASDAQ	ALCO	Wed, May 18, 2016	29.36	29.66	28.10	29.08
6027	NASDAQ	ALCO	Tue, May 17, 2016	30.42	30.42	29.10	29.22
6026	NASDAQ	ALCO	Mon, May 16, 2016	30.60	30.69	29.86	30.50
6025	NASDAQ	ALCO	Fri, May 13, 2016	28.54	30.51	28.54	30.33
6024	NASDAQ	ALCO	Thu, May 12, 2016	28.18	28.79	28.15	28.50
6023	NASDAQ	ALCO	Wed, May 11, 2016	27.82	28.16	27.36	27.89
6022	NASDAQ	ALCO	Tue, May 10, 2016	27.76	27.96	27.02	27.33
6021	NASDAQ	ALCO	Mon, May 9, 2016	27.26	28.04	27.26	27.95
6020	NASDAQ	ALCO	Fri, May 6, 2016	27.68	27.69	27.00	27.26
6019	NASDAQ	ALCO	Thu, May 5, 2016	28.99	29.00	27.22	27.56
6018	NASDAQ	ALCO	Wed, May 4, 2016	28.74	29.79	28.68	28.74
6017	NASDAQ	ALCO	Tue, May 3, 2016	28.74	29.40	28.74	28.77
6016	NASDAQ	ALCO	Mon, May 2, 2016	29.74	30.48	28.74	28.94
6015	NASDAQ	ALCO	Fri, Apr 29, 2016	30.70	30.70	28.37	28.91
6014	NASDAQ	ALCO	Thu, Apr 28, 2016	29.39	29.95	29.03	29.17
6013	NASDAQ	ALCO	Wed, Apr 27, 2016	28.94	29.65	28.94	29.49
6012	NASDAQ	ALCO	Tue, Apr 26, 2016	27.40	29.07	26.97	28.92
6011	NASDAQ	ALCO	Mon, Apr 25, 2016	28.31	28.95	27.75	27.90
6010	NASDAQ	ALCO	Fri, Apr 22, 2016	27.24	32.10	27.10	28.37
6009	NASDAQ	ALCO	Thu, Apr 21, 2016	27.58	27.79	26.85	26.85
6008	NASDAQ	ALCO	Wed, Apr 20, 2016	27.54	27.76	27.54	27.57
6007	NASDAQ	ALCO	Tue, Apr 19, 2016	28.55	28.70	27.64	27.70
6006	NASDAQ	ALCO	Mon, Apr 18, 2016	27.25	28.74	27.25	28.68
6005	NASDAQ	ALCO	Fri, Apr 15, 2016	26.92	27.65	26.83	27.36
6004	NASDAQ	ALCO	Thu, Apr 14, 2016	27.13	27.34	26.95	27.13
6003	NASDAQ	ALCO	Wed, Apr 13, 2016	26.27	27.09	26.27	27.07
6002	NASDAQ	ALCO	Tue, Apr 12, 2016	26.16	26.52	26.02	26.40
6001	NASDAQ	ALCO	Mon, Apr 11, 2016	26.35	26.62	26.02	26.15
6000	NASDAQ	ALCO	Fri, Apr 8, 2016	26.43	26.75	26.02	26.04
5999	NASDAQ	ALCO	Thu, Apr 7, 2016	26.91	27.31	26.15	26.37
5998	NASDAQ	ALCO	Wed, Apr 6, 2016	27.07	27.48	27.01	27.14
5997	NASDAQ	ALCO	Tue, Apr 5, 2016	27.61	27.61	27.61	27.11
5996	NASDAQ	ALCO	Mon, Apr 4, 2016	27.62	27.88	27.52	27.61
5995	NASDAQ	ALCO	Fri, Apr 1, 2016	27.36	27.69	27.22	27.60
5994	NASDAQ	ALCO	Thu, Mar 31, 2016	27.71	27.71	27.60	27.62
5993	NASDAQ	ALCO	Wed, Mar 30, 2016	27.68	27.68	27.46	27.65
5992	NASDAQ	ALCO	Tue, Mar 29, 2016	27.80	27.91	27.39	27.57
5991	NASDAQ	ALCO	Mon, Mar 28, 2016	27.61	27.61	27.26	27.40
5990	NASDAQ	ALCO	Thu, Mar 24, 2016	27.57	27.68	26.80	27.25
5989	NASDAQ	ALCO	Wed, Mar 23, 2016	28.56	28.56	27.50	27.53
5988	NASDAQ	ALCO	Tue, Mar 22, 2016	28.50	28.60	28.21	28.43
5987	NASDAQ	ALCO	Mon, Mar 21, 2016	27.63	28.90	27.61	28.78
5986	NASDAQ	ALCO	Fri, Mar 18, 2016	26.96	27.49	26.74	27.48
5985	NASDAQ	ALCO	Thu, Mar 17, 2016	25.79	26.82	25.69	26.76
5984	NASDAQ	ALCO	Wed, Mar 16, 2016	24.95	25.26	24.80	25.19
5983	NASDAQ	ALCO	Tue, Mar 15, 2016	25.14	25.14	25.14	24.83
5982	NASDAQ	ALCO	Mon, Mar 14, 2016	25.21	25.24	24.72	24.93
5981	NASDAQ	ALCO	Fri, Mar 11, 2016	24.81	25.22	24.77	25.13
5980	NASDAQ	ALCO	Thu, Mar 10, 2016	24.88	25.00	24.28	24.95
5979	NASDAQ	ALCO	Wed, Mar 9, 2016	25.60	25.60	25.60	24.95
5978	NASDAQ	ALCO	Tue, Mar 8, 2016	26.15	26.87	25.59	26.21
5977	NASDAQ	ALCO	Mon, Mar 7, 2016	26.91	27.28	25.89	26.21
5976	NASDAQ	ALCO	Fri, Mar 4, 2016	27.24	27.24	27.24	26.61
5975	NASDAQ	ALCO	Thu, Mar 3, 2016	25.43	25.43	25.43	27.24
5974	NASDAQ	ALCO	Wed, Mar 2, 2016	24.41	25.73	24.04	24.60
5973	NASDAQ	ALCO	Tue, Mar 1, 2016	23.94	23.94	23.94	24.60
5972	NASDAQ	ALCO	Mon, Feb 29, 2016	23.50	24.23	23.22	23.94
5971	NASDAQ	ALCO	Fri, Feb 26, 2016	23.47	23.73	23.18	23.38
5970	NASDAQ	ALCO	Thu, Feb 25, 2016	23.61	23.80	23.19	23.53
5969	NASDAQ	ALCO	Wed, Feb 24, 2016	22.69	23.66	22.55	23.42
5968	NASDAQ	ALCO	Tue, Feb 23, 2016	22.77	23.05	22.67	22.74
5967	NASDAQ	ALCO	Mon, Feb 22, 2016	22.65	23.21	22.35	22.87
5966	NASDAQ	ALCO	Fri, Feb 19, 2016	21.73	22.97	21.55	22.38
5965	NASDAQ	ALCO	Thu, Feb 18, 2016	21.50	21.73	20.99	21.66
5964	NASDAQ	ALCO	Wed, Feb 17, 2016	22.49	22.97	21.16	21.32
5963	NASDAQ	ALCO	Tue, Feb 16, 2016	22.51	22.80	21.77	22.24
5962	NASDAQ	ALCO	Fri, Feb 12, 2016	22.81	22.98	22.38	22.81
5961	NASDAQ	ALCO	Thu, Feb 11, 2016	24.36	25.34	22.75	22.77
5960	NASDAQ	ALCO	Wed, Feb 10, 2016	26.16	27.43	24.57	24.57
5959	NASDAQ	ALCO	Tue, Feb 9, 2016	25.81	26.66	25.55	25.56
5958	NASDAQ	ALCO	Mon, Feb 8, 2016	26.91	29.52	25.50	27.00
5957	NASDAQ	ALCO	Fri, Feb 5, 2016	27.80	27.80	26.90	26.91
5956	NASDAQ	ALCO	Thu, Feb 4, 2016	29.00	29.00	27.70	27.85
5955	NASDAQ	ALCO	Wed, Feb 3, 2016	29.79	29.79	29.11	29.25
5954	NASDAQ	ALCO	Tue, Feb 2, 2016	30.42	30.42	29.36	29.55
5953	NASDAQ	ALCO	Mon, Feb 1, 2016	30.43	31.35	30.33	30.77
5952	NASDAQ	ALCO	Fri, Jan 29, 2016	30.16	30.55	29.89	30.37
5951	NASDAQ	ALCO	Thu, Jan 28, 2016	30.03	30.45	29.85	30.01
5950	NASDAQ	ALCO	Wed, Jan 27, 2016	30.53	30.53	30.00	30.00
5949	NASDAQ	ALCO	Tue, Jan 26, 2016	30.84	30.98	30.16	30.59
5948	NASDAQ	ALCO	Mon, Jan 25, 2016	31.89	32.27	30.48	30.58
5947	NASDAQ	ALCO	Fri, Jan 22, 2016	31.91	32.31	31.60	32.05
5946	NASDAQ	ALCO	Thu, Jan 21, 2016	31.02	32.00	30.01	31.66
5945	NASDAQ	ALCO	Wed, Jan 20, 2016	30.80	31.81	29.76	31.62
5944	NASDAQ	ALCO	Tue, Jan 19, 2016	32.12	32.54	30.79	31.03
5943	NASDAQ	ALCO	Fri, Jan 15, 2016	32.77	33.61	31.33	31.71
5942	NASDAQ	ALCO	Thu, Jan 14, 2016	33.48	33.94	33.11	33.41
5941	NASDAQ	ALCO	Wed, Jan 13, 2016	33.83	34.36	33.33	33.49
5940	NASDAQ	ALCO	Tue, Jan 12, 2016	35.08	35.55	34.01	34.38
5939	NASDAQ	ALCO	Mon, Jan 11, 2016	35.54	36.07	34.29	34.66
5938	NASDAQ	ALCO	Fri, Jan 8, 2016	36.22	36.57	35.02	35.26
5937	NASDAQ	ALCO	Thu, Jan 7, 2016	36.60	37.34	35.74	36.00
5936	NASDAQ	ALCO	Wed, Jan 6, 2016	36.53	37.52	36.53	36.92
5935	NASDAQ	ALCO	Tue, Jan 5, 2016	37.70	38.30	36.57	36.90
5934	NASDAQ	ALCO	Mon, Jan 4, 2016	38.25	38.56	37.52	37.67
5933	NASDAQ	ALCO	Thu, Dec 31, 2015	38.47	38.98	38.35	38.69
5932	NASDAQ	ALCO	Wed, Dec 30, 2015	38.62	38.70	38.49	38.49
5931	NASDAQ	ALCO	Tue, Dec 29, 2015	37.90	38.62	37.90	38.62
5930	NASDAQ	ALCO	Mon, Dec 28, 2015	38.00	38.26	37.55	37.76
5929	NASDAQ	ALCO	Thu, Dec 24, 2015	38.41	38.41	38.05	38.24
5928	NASDAQ	ALCO	Wed, Dec 23, 2015	39.11	39.17	38.27	38.36
5927	NASDAQ	ALCO	Tue, Dec 22, 2015	39.10	39.85	38.79	39.51
5926	NASDAQ	ALCO	Mon, Dec 21, 2015	39.36	39.77	39.22	39.50
5925	NASDAQ	ALCO	Fri, Dec 18, 2015	39.77	40.31	39.30	39.49
5924	NASDAQ	ALCO	Thu, Dec 17, 2015	40.76	40.76	40.00	40.00
5923	NASDAQ	ALCO	Wed, Dec 16, 2015	40.20	40.76	39.66	40.47
5922	NASDAQ	ALCO	Tue, Dec 15, 2015	40.00	40.46	39.95	40.14
5921	NASDAQ	ALCO	Mon, Dec 14, 2015	40.10	40.40	39.97	40.03
5920	NASDAQ	ALCO	Fri, Dec 11, 2015	39.45	40.75	39.45	40.00
5919	NASDAQ	ALCO	Thu, Dec 10, 2015	40.07	40.89	40.07	40.58
5918	NASDAQ	ALCO	Wed, Dec 9, 2015	40.70	40.83	39.95	40.13
5917	NASDAQ	ALCO	Tue, Dec 8, 2015	39.65	41.50	39.65	41.00
5916	NASDAQ	ALCO	Mon, Dec 7, 2015	42.26	42.52	41.51	41.53
5915	NASDAQ	ALCO	Fri, Dec 4, 2015	41.54	42.60	41.54	42.14
5914	NASDAQ	ALCO	Thu, Dec 3, 2015	41.89	42.62	41.56	41.93
5913	NASDAQ	ALCO	Wed, Dec 2, 2015	41.60	42.68	40.88	41.25
5912	NASDAQ	ALCO	Tue, Dec 1, 2015	42.27	42.50	41.94	42.25
5911	NASDAQ	ALCO	Mon, Nov 30, 2015	42.60	42.70	42.27	42.68
5910	NASDAQ	ALCO	Fri, Nov 27, 2015	42.02	42.68	42.02	42.60
5909	NASDAQ	ALCO	Wed, Nov 25, 2015	41.04	42.70	40.66	42.45
5908	NASDAQ	ALCO	Tue, Nov 24, 2015	41.20	41.28	40.51	41.28
5907	NASDAQ	ALCO	Mon, Nov 23, 2015	41.10	41.47	41.10	41.25
5906	NASDAQ	ALCO	Fri, Nov 20, 2015	40.48	40.72	39.93	40.68
5905	NASDAQ	ALCO	Thu, Nov 19, 2015	39.35	40.41	39.35	40.24
5904	NASDAQ	ALCO	Wed, Nov 18, 2015	41.04	41.40	39.10	39.38
5903	NASDAQ	ALCO	Tue, Nov 17, 2015	42.00	42.04	40.58	40.74
5902	NASDAQ	ALCO	Mon, Nov 16, 2015	40.24	41.58	40.24	41.41
5901	NASDAQ	ALCO	Fri, Nov 13, 2015	40.74	42.28	40.12	40.46
5900	NASDAQ	ALCO	Thu, Nov 12, 2015	42.18	42.73	40.63	40.80
5899	NASDAQ	ALCO	Wed, Nov 11, 2015	42.34	42.81	41.84	42.23
5898	NASDAQ	ALCO	Tue, Nov 10, 2015	42.03	42.37	41.95	42.06
5897	NASDAQ	ALCO	Mon, Nov 9, 2015	42.50	42.61	42.01	42.45
5896	NASDAQ	ALCO	Fri, Nov 6, 2015	41.94	42.50	41.86	42.50
5895	NASDAQ	ALCO	Thu, Nov 5, 2015	42.28	42.45	41.89	42.40
5894	NASDAQ	ALCO	Wed, Nov 4, 2015	42.00	42.36	42.00	42.19
5893	NASDAQ	ALCO	Tue, Nov 3, 2015	42.00	43.49	41.91	42.26
5892	NASDAQ	ALCO	Mon, Nov 2, 2015	42.44	43.15	42.00	42.60
5891	NASDAQ	ALCO	Fri, Oct 30, 2015	43.29	43.29	42.12	42.69
5890	NASDAQ	ALCO	Thu, Oct 29, 2015	43.77	44.10	42.60	42.92
5889	NASDAQ	ALCO	Wed, Oct 28, 2015	43.44	44.67	43.01	43.74
5888	NASDAQ	ALCO	Tue, Oct 27, 2015	44.00	44.00	42.83	43.11
5887	NASDAQ	ALCO	Mon, Oct 26, 2015	45.55	45.55	43.63	44.00
5886	NASDAQ	ALCO	Fri, Oct 23, 2015	44.28	45.82	43.87	45.62
5885	NASDAQ	ALCO	Thu, Oct 22, 2015	44.10	44.31	43.68	44.24
5884	NASDAQ	ALCO	Wed, Oct 21, 2015	43.59	44.42	42.51	43.53
5883	NASDAQ	ALCO	Tue, Oct 20, 2015	44.30	44.56	43.44	43.90
5882	NASDAQ	ALCO	Mon, Oct 19, 2015	43.95	44.44	42.02	43.85
5881	NASDAQ	ALCO	Fri, Oct 16, 2015	43.38	44.34	43.13	44.06
5880	NASDAQ	ALCO	Thu, Oct 15, 2015	42.59	43.38	42.20	43.15
5879	NASDAQ	ALCO	Wed, Oct 14, 2015	43.76	43.76	41.86	42.43
5878	NASDAQ	ALCO	Tue, Oct 13, 2015	43.66	43.75	43.45	43.55
5877	NASDAQ	ALCO	Mon, Oct 12, 2015	43.41	43.88	40.57	43.79
5876	NASDAQ	ALCO	Fri, Oct 9, 2015	43.05	43.74	43.05	43.48
5875	NASDAQ	ALCO	Thu, Oct 8, 2015	42.74	43.25	42.15	43.16
5874	NASDAQ	ALCO	Wed, Oct 7, 2015	42.01	42.92	41.76	42.59
5873	NASDAQ	ALCO	Tue, Oct 6, 2015	42.09	42.78	41.68	41.80
5872	NASDAQ	ALCO	Mon, Oct 5, 2015	40.83	43.20	40.83	42.83
5871	NASDAQ	ALCO	Fri, Oct 2, 2015	40.38	42.01	40.10	40.90
5870	NASDAQ	ALCO	Thu, Oct 1, 2015	40.60	41.84	40.48	40.71
5869	NASDAQ	ALCO	Wed, Sep 30, 2015	40.90	41.59	40.53	40.59
5868	NASDAQ	ALCO	Tue, Sep 29, 2015	40.77	41.99	40.07	40.48
5867	NASDAQ	ALCO	Mon, Sep 28, 2015	40.77	42.20	40.72	40.83
5866	NASDAQ	ALCO	Fri, Sep 25, 2015	41.99	42.21	40.71	41.00
5865	NASDAQ	ALCO	Thu, Sep 24, 2015	42.38	42.53	41.64	41.78
5864	NASDAQ	ALCO	Wed, Sep 23, 2015	42.42	42.62	42.13	42.40
5863	NASDAQ	ALCO	Tue, Sep 22, 2015	42.72	42.80	42.00	42.29
5862	NASDAQ	ALCO	Mon, Sep 21, 2015	42.47	43.30	41.90	43.23
5861	NASDAQ	ALCO	Fri, Sep 18, 2015	41.56	42.37	41.13	41.73
5860	NASDAQ	ALCO	Thu, Sep 17, 2015	42.13	42.80	42.00	42.28
5859	NASDAQ	ALCO	Wed, Sep 16, 2015	42.33	43.29	42.03	42.03
5858	NASDAQ	ALCO	Tue, Sep 15, 2015	41.70	43.08	41.53	42.46
5857	NASDAQ	ALCO	Mon, Sep 14, 2015	42.00	42.30	41.48	41.79
5856	NASDAQ	ALCO	Fri, Sep 11, 2015	41.06	42.01	40.75	42.01
5855	NASDAQ	ALCO	Thu, Sep 10, 2015	41.29	42.02	40.58	41.21
5854	NASDAQ	ALCO	Wed, Sep 9, 2015	42.00	42.25	40.56	41.17
5853	NASDAQ	ALCO	Tue, Sep 8, 2015	42.13	43.03	41.73	41.92
5852	NASDAQ	ALCO	Fri, Sep 4, 2015	42.06	42.33	41.17	41.38
5851	NASDAQ	ALCO	Thu, Sep 3, 2015	42.04	42.35	41.37	42.34
5850	NASDAQ	ALCO	Wed, Sep 2, 2015	42.02	42.31	41.40	41.87
5849	NASDAQ	ALCO	Tue, Sep 1, 2015	41.62	42.35	41.49	41.66
5848	NASDAQ	ALCO	Mon, Aug 31, 2015	42.21	42.34	41.62	42.07
5847	NASDAQ	ALCO	Fri, Aug 28, 2015	42.01	42.33	41.80	42.25
5846	NASDAQ	ALCO	Thu, Aug 27, 2015	41.44	42.30	41.41	42.30
5845	NASDAQ	ALCO	Wed, Aug 26, 2015	41.56	42.11	40.60	41.70
5844	NASDAQ	ALCO	Tue, Aug 25, 2015	41.60	41.60	40.32	40.93
5843	NASDAQ	ALCO	Mon, Aug 24, 2015	40.46	41.82	40.01	40.38
5842	NASDAQ	ALCO	Fri, Aug 21, 2015	41.73	42.74	41.59	42.36
5841	NASDAQ	ALCO	Thu, Aug 20, 2015	42.07	42.96	41.74	42.35
5840	NASDAQ	ALCO	Wed, Aug 19, 2015	42.53	43.06	41.95	42.00
5839	NASDAQ	ALCO	Tue, Aug 18, 2015	43.95	44.16	42.35	42.63
5838	NASDAQ	ALCO	Mon, Aug 17, 2015	43.01	44.99	41.10	44.60
5837	NASDAQ	ALCO	Fri, Aug 14, 2015	44.53	44.93	42.68	43.45
5836	NASDAQ	ALCO	Thu, Aug 13, 2015	42.09	44.57	41.99	44.44
5835	NASDAQ	ALCO	Wed, Aug 12, 2015	39.13	42.33	38.05	42.29
5834	NASDAQ	ALCO	Tue, Aug 11, 2015	39.70	40.10	38.76	39.25
5833	NASDAQ	ALCO	Mon, Aug 10, 2015	40.56	41.62	39.50	40.50
5832	NASDAQ	ALCO	Fri, Aug 7, 2015	42.66	42.70	37.16	41.71
5831	NASDAQ	ALCO	Thu, Aug 6, 2015	42.76	44.00	42.49	42.93
5830	NASDAQ	ALCO	Wed, Aug 5, 2015	42.76	43.36	42.71	42.82
5829	NASDAQ	ALCO	Tue, Aug 4, 2015	44.03	44.20	43.01	43.01
5828	NASDAQ	ALCO	Mon, Aug 3, 2015	45.05	45.20	43.56	43.62
5827	NASDAQ	ALCO	Fri, Jul 31, 2015	43.24	45.07	42.81	44.82
5826	NASDAQ	ALCO	Thu, Jul 30, 2015	45.00	45.02	42.04	42.91
5825	NASDAQ	ALCO	Wed, Jul 29, 2015	45.70	45.73	45.00	45.03
5824	NASDAQ	ALCO	Tue, Jul 28, 2015	45.79	46.06	45.10	45.37
5823	NASDAQ	ALCO	Mon, Jul 27, 2015	46.30	46.60	44.84	45.30
5822	NASDAQ	ALCO	Fri, Jul 24, 2015	46.44	48.65	46.02	46.10
5821	NASDAQ	ALCO	Thu, Jul 23, 2015	48.00	48.41	46.15	46.22
5820	NASDAQ	ALCO	Wed, Jul 22, 2015	47.17	48.62	47.15	48.02
5819	NASDAQ	ALCO	Tue, Jul 21, 2015	48.72	48.72	46.68	47.35
5818	NASDAQ	ALCO	Mon, Jul 20, 2015	48.42	48.94	47.98	48.11
5817	NASDAQ	ALCO	Fri, Jul 17, 2015	47.47	48.31	46.00	48.07
5816	NASDAQ	ALCO	Thu, Jul 16, 2015	47.34	48.50	46.90	47.80
5815	NASDAQ	ALCO	Wed, Jul 15, 2015	47.31	47.38	46.78	47.14
5814	NASDAQ	ALCO	Tue, Jul 14, 2015	45.97	47.38	45.88	46.98
5813	NASDAQ	ALCO	Mon, Jul 13, 2015	46.82	47.55	45.68	45.93
5812	NASDAQ	ALCO	Fri, Jul 10, 2015	46.14	47.00	45.49	46.78
5811	NASDAQ	ALCO	Thu, Jul 9, 2015	46.16	46.16	45.01	45.49
5810	NASDAQ	ALCO	Wed, Jul 8, 2015	46.19	46.89	45.32	45.52
5809	NASDAQ	ALCO	Tue, Jul 7, 2015	45.80	47.00	44.83	46.65
5808	NASDAQ	ALCO	Mon, Jul 6, 2015	45.22	45.86	45.22	45.84
5807	NASDAQ	ALCO	Thu, Jul 2, 2015	45.98	45.98	45.08	45.67
5806	NASDAQ	ALCO	Wed, Jul 1, 2015	45.26	46.39	45.26	45.91
5805	NASDAQ	ALCO	Tue, Jun 30, 2015	46.73	47.31	44.52	45.36
5804	NASDAQ	ALCO	Mon, Jun 29, 2015	47.09	47.29	46.04	46.13
5803	NASDAQ	ALCO	Fri, Jun 26, 2015	47.37	48.11	46.99	47.01
5802	NASDAQ	ALCO	Thu, Jun 25, 2015	47.50	48.47	47.06	47.55
5801	NASDAQ	ALCO	Wed, Jun 24, 2015	47.95	49.00	47.13	47.14
5800	NASDAQ	ALCO	Tue, Jun 23, 2015	48.79	49.09	47.50	48.38
5799	NASDAQ	ALCO	Mon, Jun 22, 2015	49.64	49.73	48.64	48.98
5798	NASDAQ	ALCO	Fri, Jun 19, 2015	49.69	49.94	49.03	49.10
5797	NASDAQ	ALCO	Thu, Jun 18, 2015	49.25	49.85	49.00	49.54
5796	NASDAQ	ALCO	Wed, Jun 17, 2015	49.24	50.11	48.39	49.46
5795	NASDAQ	ALCO	Tue, Jun 16, 2015	49.00	49.82	48.46	49.47
5794	NASDAQ	ALCO	Mon, Jun 15, 2015	48.42	50.17	47.92	49.19
5793	NASDAQ	ALCO	Fri, Jun 12, 2015	49.12	49.80	47.97	48.44
5792	NASDAQ	ALCO	Thu, Jun 11, 2015	51.36	51.91	47.18	49.60
5791	NASDAQ	ALCO	Wed, Jun 10, 2015	50.10	51.80	50.10	51.68
5790	NASDAQ	ALCO	Tue, Jun 9, 2015	49.75	50.48	49.64	49.91
5789	NASDAQ	ALCO	Mon, Jun 8, 2015	49.50	49.99	49.23	49.81
5788	NASDAQ	ALCO	Fri, Jun 5, 2015	49.15	49.66	49.00	49.46
5787	NASDAQ	ALCO	Thu, Jun 4, 2015	49.65	49.78	49.10	49.25
5786	NASDAQ	ALCO	Wed, Jun 3, 2015	49.85	49.85	49.56	49.78
5785	NASDAQ	ALCO	Tue, Jun 2, 2015	49.31	49.88	49.00	49.46
5784	NASDAQ	ALCO	Mon, Jun 1, 2015	49.66	49.66	49.09	49.45
5783	NASDAQ	ALCO	Fri, May 29, 2015	49.31	49.93	49.04	49.34
5782	NASDAQ	ALCO	Thu, May 28, 2015	49.10	49.70	48.89	49.70
5781	NASDAQ	ALCO	Wed, May 27, 2015	48.45	49.29	48.33	49.28
5780	NASDAQ	ALCO	Tue, May 26, 2015	49.03	49.09	48.22	48.39
5779	NASDAQ	ALCO	Fri, May 22, 2015	48.48	49.39	48.48	49.38
5778	NASDAQ	ALCO	Thu, May 21, 2015	48.30	48.93	48.37	48.71
5777	NASDAQ	ALCO	Wed, May 20, 2015	48.55	48.55	47.57	48.31
5776	NASDAQ	ALCO	Tue, May 19, 2015	49.00	48.99	48.40	48.74
5775	NASDAQ	ALCO	Mon, May 18, 2015	49.37	49.64	48.93	49.29
5774	NASDAQ	ALCO	Fri, May 15, 2015	48.74	49.41	48.74	49.41
5773	NASDAQ	ALCO	Thu, May 14, 2015	48.49	49.05	48.07	48.90
5772	NASDAQ	ALCO	Wed, May 13, 2015	47.68	48.40	47.46	48.00
5771	NASDAQ	ALCO	Tue, May 12, 2015	48.33	48.33	47.13	47.47
5770	NASDAQ	ALCO	Mon, May 11, 2015	48.41	49.02	48.00	48.28
5769	NASDAQ	ALCO	Fri, May 8, 2015	49.99	49.99	48.10	48.29
5768	NASDAQ	ALCO	Thu, May 7, 2015	48.88	49.80	48.62	49.45
5767	NASDAQ	ALCO	Wed, May 6, 2015	46.38	49.99	47.08	48.59
5766	NASDAQ	ALCO	Tue, May 5, 2015	47.65	48.20	46.10	46.11
5765	NASDAQ	ALCO	Mon, May 4, 2015	47.45	48.16	47.05	47.93
5764	NASDAQ	ALCO	Fri, May 1, 2015	46.90	47.30	46.39	47.13
5763	NASDAQ	ALCO	Thu, Apr 30, 2015	47.00	47.42	46.18	46.77
5762	NASDAQ	ALCO	Wed, Apr 29, 2015	46.80	47.45	46.55	47.25
5761	NASDAQ	ALCO	Tue, Apr 28, 2015	46.90	46.90	46.07	46.78
5760	NASDAQ	ALCO	Mon, Apr 27, 2015	47.20	47.63	46.07	46.70
5759	NASDAQ	ALCO	Fri, Apr 24, 2015	47.56	48.28	47.01	47.11
5758	NASDAQ	ALCO	Thu, Apr 23, 2015	48.00	48.80	47.53	47.76
5757	NASDAQ	ALCO	Wed, Apr 22, 2015	49.86	49.86	48.07	48.09
5756	NASDAQ	ALCO	Tue, Apr 21, 2015	49.88	49.88	49.58	49.61
5755	NASDAQ	ALCO	Mon, Apr 20, 2015	49.50	49.87	49.33	49.72
5754	NASDAQ	ALCO	Fri, Apr 17, 2015	50.50	51.29	49.60	49.61
5753	NASDAQ	ALCO	Thu, Apr 16, 2015	51.69	52.74	50.51	51.02
5752	NASDAQ	ALCO	Wed, Apr 15, 2015	51.22	52.30	51.03	52.11
5751	NASDAQ	ALCO	Tue, Apr 14, 2015	49.78	51.69	49.88	51.03
5750	NASDAQ	ALCO	Mon, Apr 13, 2015	50.26	50.26	49.36	49.78
5749	NASDAQ	ALCO	Fri, Apr 10, 2015	50.30	50.75	49.33	50.42
5748	NASDAQ	ALCO	Thu, Apr 9, 2015	50.82	51.68	49.10	50.00
5747	NASDAQ	ALCO	Wed, Apr 8, 2015	50.97	51.24	49.44	50.55
5746	NASDAQ	ALCO	Tue, Apr 7, 2015	50.90	51.43	49.82	50.90
5745	NASDAQ	ALCO	Mon, Apr 6, 2015	50.66	52.16	50.31	50.83
5744	NASDAQ	ALCO	Thu, Apr 2, 2015	50.85	52.34	50.36	50.69
5743	NASDAQ	ALCO	Wed, Apr 1, 2015	51.06	52.00	50.56	51.33
5742	NASDAQ	ALCO	Tue, Mar 31, 2015	51.95	52.65	50.76	51.26
5741	NASDAQ	ALCO	Mon, Mar 30, 2015	51.18	52.76	51.41	52.72
5740	NASDAQ	ALCO	Fri, Mar 27, 2015	50.93	51.46	50.76	51.04
5739	NASDAQ	ALCO	Thu, Mar 26, 2015	50.28	51.24	50.21	51.05
5738	NASDAQ	ALCO	Wed, Mar 25, 2015	51.69	52.00	49.99	51.09
5737	NASDAQ	ALCO	Tue, Mar 24, 2015	49.73	52.16	49.73	51.64
5736	NASDAQ	ALCO	Mon, Mar 23, 2015	47.40	51.12	47.16	50.23
5735	NASDAQ	ALCO	Fri, Mar 20, 2015	46.15	47.72	45.64	47.64
5734	NASDAQ	ALCO	Thu, Mar 19, 2015	45.71	46.14	45.12	45.80
5733	NASDAQ	ALCO	Wed, Mar 18, 2015	45.50	46.03	45.25	45.63
5732	NASDAQ	ALCO	Tue, Mar 17, 2015	45.91	46.12	45.50	45.51
5731	NASDAQ	ALCO	Mon, Mar 16, 2015	46.44	46.44	45.69	46.32
5730	NASDAQ	ALCO	Fri, Mar 13, 2015	45.88	46.49	45.04	46.11
5729	NASDAQ	ALCO	Thu, Mar 12, 2015	44.97	46.33	44.50	46.31
5728	NASDAQ	ALCO	Wed, Mar 11, 2015	44.27	44.93	44.27	44.58
5727	NASDAQ	ALCO	Tue, Mar 10, 2015	44.77	45.15	44.06	44.29
5726	NASDAQ	ALCO	Mon, Mar 9, 2015	44.81	45.22	44.67	44.70
5725	NASDAQ	ALCO	Fri, Mar 6, 2015	44.51	45.37	44.17	44.72
5724	NASDAQ	ALCO	Thu, Mar 5, 2015	44.88	45.38	44.51	44.68
5723	NASDAQ	ALCO	Wed, Mar 4, 2015	45.54	45.64	44.56	45.03
5722	NASDAQ	ALCO	Tue, Mar 3, 2015	46.13	46.13	45.41	45.49
5721	NASDAQ	ALCO	Mon, Mar 2, 2015	45.67	46.86	45.70	45.83
5720	NASDAQ	ALCO	Fri, Feb 27, 2015	45.91	46.50	45.67	45.67
5719	NASDAQ	ALCO	Thu, Feb 26, 2015	46.46	46.46	45.97	46.06
5718	NASDAQ	ALCO	Wed, Feb 25, 2015	46.00	47.20	45.40	46.78
5717	NASDAQ	ALCO	Tue, Feb 24, 2015	46.59	46.83	46.19	46.19
5716	NASDAQ	ALCO	Mon, Feb 23, 2015	47.96	48.50	45.92	46.24
5715	NASDAQ	ALCO	Fri, Feb 20, 2015	48.00	48.35	47.95	48.01
5714	NASDAQ	ALCO	Thu, Feb 19, 2015	48.04	49.02	47.96	48.48
5713	NASDAQ	ALCO	Wed, Feb 18, 2015	46.52	49.81	46.73	47.97
5712	NASDAQ	ALCO	Tue, Feb 17, 2015	45.58	47.67	45.58	46.55
5711	NASDAQ	ALCO	Fri, Feb 13, 2015	44.08	45.75	43.80	45.40
5710	NASDAQ	ALCO	Thu, Feb 12, 2015	45.30	45.63	43.95	43.96
5709	NASDAQ	ALCO	Wed, Feb 11, 2015	46.25	46.36	45.06	45.14
5708	NASDAQ	ALCO	Tue, Feb 10, 2015	46.72	48.25	44.27	46.19
5707	NASDAQ	ALCO	Mon, Feb 9, 2015	47.18	48.17	46.22	47.00
5706	NASDAQ	ALCO	Fri, Feb 6, 2015	47.50	48.23	46.44	46.99
5705	NASDAQ	ALCO	Thu, Feb 5, 2015	47.67	48.38	46.39	47.83
5704	NASDAQ	ALCO	Wed, Feb 4, 2015	46.70	48.36	45.75	47.34
5703	NASDAQ	ALCO	Tue, Feb 3, 2015	47.02	48.65	46.27	47.01
5702	NASDAQ	ALCO	Mon, Feb 2, 2015	48.16	48.16	46.58	47.04
5701	NASDAQ	ALCO	Fri, Jan 30, 2015	50.00	50.05	47.54	47.54
5700	NASDAQ	ALCO	Thu, Jan 29, 2015	50.30	50.38	50.00	50.32
5699	NASDAQ	ALCO	Wed, Jan 28, 2015	51.22	51.22	50.33	50.35
5698	NASDAQ	ALCO	Tue, Jan 27, 2015	51.72	52.09	51.00	51.45
5697	NASDAQ	ALCO	Mon, Jan 26, 2015	52.18	52.70	51.74	52.22
5696	NASDAQ	ALCO	Fri, Jan 23, 2015	52.11	52.74	51.84	52.24
5695	NASDAQ	ALCO	Thu, Jan 22, 2015	52.63	53.00	51.15	52.42
5694	NASDAQ	ALCO	Wed, Jan 21, 2015	52.91	53.28	51.81	52.27
5693	NASDAQ	ALCO	Tue, Jan 20, 2015	53.85	53.62	52.33	53.01
5692	NASDAQ	ALCO	Fri, Jan 16, 2015	54.24	55.03	52.48	54.10
5691	NASDAQ	ALCO	Thu, Jan 15, 2015	57.91	57.98	53.82	54.01
5690	NASDAQ	ALCO	Wed, Jan 14, 2015	55.00	58.10	53.67	58.00
5689	NASDAQ	ALCO	Tue, Jan 13, 2015	53.07	55.11	51.90	55.11
5688	NASDAQ	ALCO	Mon, Jan 12, 2015	54.54	54.57	49.95	53.22
5687	NASDAQ	ALCO	Fri, Jan 9, 2015	54.80	54.99	53.78	54.58
5686	NASDAQ	ALCO	Thu, Jan 8, 2015	54.80	55.00	53.35	54.90
5685	NASDAQ	ALCO	Wed, Jan 7, 2015	52.22	55.11	51.89	55.10
5684	NASDAQ	ALCO	Tue, Jan 6, 2015	51.48	52.32	50.99	51.76
5683	NASDAQ	ALCO	Mon, Jan 5, 2015	49.81	51.71	49.71	51.11
5682	NASDAQ	ALCO	Fri, Jan 2, 2015	50.00	50.03	49.22	50.03
5681	NASDAQ	ALCO	Wed, Dec 31, 2014	50.51	50.51	48.97	50.03
5680	NASDAQ	ALCO	Tue, Dec 30, 2014	50.46	50.65	49.93	50.65
5679	NASDAQ	ALCO	Mon, Dec 29, 2014	50.60	50.60	49.91	50.48
5678	NASDAQ	ALCO	Fri, Dec 26, 2014	50.42	50.57	50.03	50.54
5677	NASDAQ	ALCO	Wed, Dec 24, 2014	50.81	50.84	49.61	49.88
5676	NASDAQ	ALCO	Tue, Dec 23, 2014	50.67	51.83	49.61	50.38
5675	NASDAQ	ALCO	Mon, Dec 22, 2014	48.03	50.06	47.91	50.06
5674	NASDAQ	ALCO	Fri, Dec 19, 2014	46.77	48.36	45.60	48.00
5673	NASDAQ	ALCO	Thu, Dec 18, 2014	44.88	46.96	44.87	46.88
5672	NASDAQ	ALCO	Wed, Dec 17, 2014	43.44	44.94	43.44	44.88
5671	NASDAQ	ALCO	Tue, Dec 16, 2014	43.06	43.48	43.13	43.44
5670	NASDAQ	ALCO	Mon, Dec 15, 2014	42.55	43.25	42.25	43.03
5669	NASDAQ	ALCO	Fri, Dec 12, 2014	41.81	42.50	40.51	42.15
5668	NASDAQ	ALCO	Thu, Dec 11, 2014	42.33	43.75	42.33	42.68
5667	NASDAQ	ALCO	Wed, Dec 10, 2014	42.86	45.00	42.45	42.45
5666	NASDAQ	ALCO	Tue, Dec 9, 2014	42.45	43.23	42.01	42.99
5665	NASDAQ	ALCO	Mon, Dec 8, 2014	40.24	42.84	40.24	42.33
5664	NASDAQ	ALCO	Fri, Dec 5, 2014	40.26	41.80	40.00	41.29
5663	NASDAQ	ALCO	Thu, Dec 4, 2014	40.06	41.00	39.57	40.47
5662	NASDAQ	ALCO	Wed, Dec 3, 2014	37.97	42.43	37.97	40.91
5661	NASDAQ	ALCO	Tue, Dec 2, 2014	35.09	35.94	35.09	35.84
5660	NASDAQ	ALCO	Mon, Dec 1, 2014	35.25	35.75	35.07	35.12
5659	NASDAQ	ALCO	Fri, Nov 28, 2014	36.20	36.49	35.75	35.75
5658	NASDAQ	ALCO	Wed, Nov 26, 2014	36.75	36.75	36.29	36.49
5657	NASDAQ	ALCO	Tue, Nov 25, 2014	36.53	37.14	36.66	36.78
5656	NASDAQ	ALCO	Mon, Nov 24, 2014	36.43	36.56	36.35	36.56
5655	NASDAQ	ALCO	Fri, Nov 21, 2014	36.99	36.99	36.19	36.53
5654	NASDAQ	ALCO	Thu, Nov 20, 2014	36.74	36.84	36.35	36.57
5653	NASDAQ	ALCO	Wed, Nov 19, 2014	37.60	37.60	36.75	36.76
5652	NASDAQ	ALCO	Tue, Nov 18, 2014	37.77	37.91	37.39	37.88
5651	NASDAQ	ALCO	Mon, Nov 17, 2014	37.70	37.98	37.56	37.90
5650	NASDAQ	ALCO	Fri, Nov 14, 2014	37.35	37.90	37.28	37.62
5649	NASDAQ	ALCO	Thu, Nov 13, 2014	37.80	37.75	36.44	37.73
5648	NASDAQ	ALCO	Wed, Nov 12, 2014	37.34	37.98	36.97	37.98
5647	NASDAQ	ALCO	Tue, Nov 11, 2014	37.00	37.95	36.80	37.79
5646	NASDAQ	ALCO	Mon, Nov 10, 2014	36.88	37.00	36.67	36.99
5645	NASDAQ	ALCO	Fri, Nov 7, 2014	36.37	37.15	36.37	37.15
5644	NASDAQ	ALCO	Thu, Nov 6, 2014	36.48	36.83	36.01	36.55
5643	NASDAQ	ALCO	Wed, Nov 5, 2014	37.00	37.00	36.43	36.43
5642	NASDAQ	ALCO	Tue, Nov 4, 2014	37.00	37.00	36.60	36.84
5641	NASDAQ	ALCO	Mon, Nov 3, 2014	36.57	37.17	36.57	37.11
5640	NASDAQ	ALCO	Fri, Oct 31, 2014	37.03	37.03	36.90	36.90
5639	NASDAQ	ALCO	Thu, Oct 30, 2014	36.57	37.00	36.07	36.82
5638	NASDAQ	ALCO	Wed, Oct 29, 2014	36.06	36.84	36.04	36.55
5637	NASDAQ	ALCO	Tue, Oct 28, 2014	35.08	36.17	35.08	36.17
5636	NASDAQ	ALCO	Mon, Oct 27, 2014	35.44	35.44	34.67	34.69
5635	NASDAQ	ALCO	Fri, Oct 24, 2014	35.76	36.01	35.39	35.52
5634	NASDAQ	ALCO	Thu, Oct 23, 2014	36.17	36.17	35.26	35.66
5633	NASDAQ	ALCO	Wed, Oct 22, 2014	36.41	36.41	35.94	35.98
5632	NASDAQ	ALCO	Tue, Oct 21, 2014	36.47	36.85	36.35	36.54
5631	NASDAQ	ALCO	Mon, Oct 20, 2014	36.38	36.74	36.07	36.43
5630	NASDAQ	ALCO	Fri, Oct 17, 2014	37.08	37.30	36.32	36.47
5629	NASDAQ	ALCO	Thu, Oct 16, 2014	36.07	37.30	36.00	36.61
5628	NASDAQ	ALCO	Wed, Oct 15, 2014	36.62	36.96	36.14	36.51
5627	NASDAQ	ALCO	Tue, Oct 14, 2014	37.09	37.15	36.53	36.72
5626	NASDAQ	ALCO	Mon, Oct 13, 2014	36.80	37.35	36.50	36.85
5625	NASDAQ	ALCO	Fri, Oct 10, 2014	36.97	37.23	36.47	36.67
5624	NASDAQ	ALCO	Thu, Oct 9, 2014	37.79	37.79	37.00	37.08
5623	NASDAQ	ALCO	Wed, Oct 8, 2014	37.34	37.90	37.09	37.79
5622	NASDAQ	ALCO	Tue, Oct 7, 2014	37.75	37.89	37.31	37.31
5621	NASDAQ	ALCO	Mon, Oct 6, 2014	37.85	37.92	37.72	37.83
5620	NASDAQ	ALCO	Fri, Oct 3, 2014	37.92	38.24	37.71	37.72
5619	NASDAQ	ALCO	Thu, Oct 2, 2014	37.98	38.37	37.76	37.76
5618	NASDAQ	ALCO	Wed, Oct 1, 2014	38.02	38.40	37.85	37.86
5617	NASDAQ	ALCO	Tue, Sep 30, 2014	37.91	38.30	37.94	38.10
5616	NASDAQ	ALCO	Mon, Sep 29, 2014	38.97	38.98	38.10	38.20
5615	NASDAQ	ALCO	Fri, Sep 26, 2014	38.20	38.20	37.85	38.13
5614	NASDAQ	ALCO	Thu, Sep 25, 2014	38.38	38.57	38.12	38.25
5613	NASDAQ	ALCO	Wed, Sep 24, 2014	38.60	38.59	38.30	38.48
5612	NASDAQ	ALCO	Tue, Sep 23, 2014	38.50	38.84	38.37	38.46
5611	NASDAQ	ALCO	Mon, Sep 22, 2014	38.63	38.63	38.34	38.56
5610	NASDAQ	ALCO	Fri, Sep 19, 2014	38.88	38.99	38.75	38.94
5609	NASDAQ	ALCO	Thu, Sep 18, 2014	38.76	39.00	38.60	38.88
5608	NASDAQ	ALCO	Wed, Sep 17, 2014	38.67	38.98	38.61	38.65
5607	NASDAQ	ALCO	Tue, Sep 16, 2014	38.65	38.65	38.11	38.52
5606	NASDAQ	ALCO	Mon, Sep 15, 2014	38.74	39.02	38.47	38.63
5605	NASDAQ	ALCO	Fri, Sep 12, 2014	38.90	39.17	38.50	38.51
5604	NASDAQ	ALCO	Thu, Sep 11, 2014	38.57	39.10	38.42	38.70
5603	NASDAQ	ALCO	Wed, Sep 10, 2014	38.61	39.01	38.27	38.98
5602	NASDAQ	ALCO	Tue, Sep 9, 2014	38.50	38.50	38.16	38.25
5601	NASDAQ	ALCO	Mon, Sep 8, 2014	38.42	38.60	37.94	38.49
5600	NASDAQ	ALCO	Fri, Sep 5, 2014	38.69	39.17	38.51	38.52
5599	NASDAQ	ALCO	Thu, Sep 4, 2014	38.61	39.17	38.76	38.85
5598	NASDAQ	ALCO	Wed, Sep 3, 2014	39.45	39.50	38.25	38.56
5597	NASDAQ	ALCO	Tue, Sep 2, 2014	39.10	39.46	38.58	39.45
5596	NASDAQ	ALCO	Fri, Aug 29, 2014	38.66	39.04	38.35	39.04
5595	NASDAQ	ALCO	Thu, Aug 28, 2014	38.38	38.67	38.22	38.58
5594	NASDAQ	ALCO	Wed, Aug 27, 2014	38.28	38.47	38.22	38.47
5593	NASDAQ	ALCO	Tue, Aug 26, 2014	38.65	38.80	37.24	38.34
5592	NASDAQ	ALCO	Mon, Aug 25, 2014	38.75	38.77	38.50	38.51
5591	NASDAQ	ALCO	Fri, Aug 22, 2014	38.52	38.60	38.41	38.41
5590	NASDAQ	ALCO	Thu, Aug 21, 2014	38.94	38.64	38.50	38.50
5589	NASDAQ	ALCO	Wed, Aug 20, 2014	38.63	38.70	38.46	38.51
5588	NASDAQ	ALCO	Tue, Aug 19, 2014	39.06	38.98	38.61	38.70
5587	NASDAQ	ALCO	Mon, Aug 18, 2014	38.87	39.43	38.62	39.18
5586	NASDAQ	ALCO	Fri, Aug 15, 2014	38.95	38.95	38.12	38.50
5585	NASDAQ	ALCO	Thu, Aug 14, 2014	38.54	38.83	38.27	38.57
5584	NASDAQ	ALCO	Wed, Aug 13, 2014	38.33	38.75	38.15	38.56
5583	NASDAQ	ALCO	Tue, Aug 12, 2014	38.27	38.42	37.80	38.35
5582	NASDAQ	ALCO	Mon, Aug 11, 2014	37.26	38.73	37.05	38.23
5581	NASDAQ	ALCO	Fri, Aug 8, 2014	36.99	37.72	36.88	37.23
5580	NASDAQ	ALCO	Thu, Aug 7, 2014	37.11	37.56	36.86	36.98
5579	NASDAQ	ALCO	Wed, Aug 6, 2014	36.83	37.24	36.83	37.07
5578	NASDAQ	ALCO	Tue, Aug 5, 2014	36.86	37.18	36.73	37.12
5577	NASDAQ	ALCO	Mon, Aug 4, 2014	37.13	37.28	36.08	36.82
5576	NASDAQ	ALCO	Fri, Aug 1, 2014	36.95	37.26	36.91	37.01
5575	NASDAQ	ALCO	Thu, Jul 31, 2014	37.00	37.00	36.85	36.91
5574	NASDAQ	ALCO	Wed, Jul 30, 2014	37.25	37.25	37.00	37.00
5573	NASDAQ	ALCO	Tue, Jul 29, 2014	37.36	37.58	37.00	37.16
5572	NASDAQ	ALCO	Mon, Jul 28, 2014	37.33	37.37	37.01	37.07
5571	NASDAQ	ALCO	Fri, Jul 25, 2014	37.99	37.99	37.23	37.26
5570	NASDAQ	ALCO	Thu, Jul 24, 2014	38.96	38.96	37.83	37.90
5569	NASDAQ	ALCO	Wed, Jul 23, 2014	38.12	39.47	38.05	39.13
5568	NASDAQ	ALCO	Tue, Jul 22, 2014	38.01	38.44	37.34	38.36
5567	NASDAQ	ALCO	Mon, Jul 21, 2014	37.86	38.43	37.58	37.58
5566	NASDAQ	ALCO	Fri, Jul 18, 2014	37.28	38.29	37.28	38.27
5565	NASDAQ	ALCO	Thu, Jul 17, 2014	38.13	38.29	37.27	37.47
5564	NASDAQ	ALCO	Wed, Jul 16, 2014	38.76	38.35	37.92	38.29
5563	NASDAQ	ALCO	Tue, Jul 15, 2014	38.37	39.37	37.90	38.78
5562	NASDAQ	ALCO	Mon, Jul 14, 2014	38.53	39.50	37.69	38.32
5561	NASDAQ	ALCO	Fri, Jul 11, 2014	38.09	39.28	37.80	38.38
5560	NASDAQ	ALCO	Thu, Jul 10, 2014	38.67	39.97	37.54	38.09
5559	NASDAQ	ALCO	Wed, Jul 9, 2014	39.46	39.86	39.09	39.09
5558	NASDAQ	ALCO	Tue, Jul 8, 2014	38.82	39.40	38.61	39.21
5557	NASDAQ	ALCO	Mon, Jul 7, 2014	39.48	40.18	38.94	38.94
5556	NASDAQ	ALCO	Thu, Jul 3, 2014	39.40	39.75	39.07	39.75
5555	NASDAQ	ALCO	Wed, Jul 2, 2014	38.54	39.28	38.61	39.28
5554	NASDAQ	ALCO	Tue, Jul 1, 2014	37.50	38.57	37.50	38.55
5553	NASDAQ	ALCO	Mon, Jun 30, 2014	37.40	37.68	37.15	37.49
5552	NASDAQ	ALCO	Fri, Jun 27, 2014	37.25	37.50	36.94	37.49
5551	NASDAQ	ALCO	Thu, Jun 26, 2014	38.46	38.64	37.25	37.48
5550	NASDAQ	ALCO	Wed, Jun 25, 2014	38.26	38.70	37.89	38.26
5549	NASDAQ	ALCO	Tue, Jun 24, 2014	39.25	39.25	37.52	38.25
5548	NASDAQ	ALCO	Mon, Jun 23, 2014	39.32	39.48	38.60	39.33
5547	NASDAQ	ALCO	Fri, Jun 20, 2014	38.67	39.79	38.53	39.05
5546	NASDAQ	ALCO	Thu, Jun 19, 2014	39.12	39.02	38.28	38.40
5545	NASDAQ	ALCO	Wed, Jun 18, 2014	39.02	39.44	38.87	38.99
5544	NASDAQ	ALCO	Tue, Jun 17, 2014	38.45	38.97	38.19	38.97
5543	NASDAQ	ALCO	Mon, Jun 16, 2014	38.63	39.29	38.42	38.57
5542	NASDAQ	ALCO	Fri, Jun 13, 2014	39.13	39.14	38.00	38.49
5541	NASDAQ	ALCO	Thu, Jun 12, 2014	39.30	39.72	38.78	38.98
5540	NASDAQ	ALCO	Wed, Jun 11, 2014	39.49	39.58	39.08	39.15
5539	NASDAQ	ALCO	Tue, Jun 10, 2014	39.74	39.85	39.06	39.64
5538	NASDAQ	ALCO	Mon, Jun 9, 2014	37.70	40.00	37.75	39.95
5537	NASDAQ	ALCO	Fri, Jun 6, 2014	37.29	37.85	37.02	37.81
5536	NASDAQ	ALCO	Thu, Jun 5, 2014	37.10	37.50	36.96	37.39
5535	NASDAQ	ALCO	Wed, Jun 4, 2014	37.08	37.15	36.93	37.15
5534	NASDAQ	ALCO	Tue, Jun 3, 2014	37.19	37.74	37.01	37.05
5533	NASDAQ	ALCO	Mon, Jun 2, 2014	37.36	37.51	37.06	37.15
5532	NASDAQ	ALCO	Fri, May 30, 2014	37.34	38.09	37.23	37.49
5531	NASDAQ	ALCO	Thu, May 29, 2014	37.21	37.43	36.92	37.21
5530	NASDAQ	ALCO	Wed, May 28, 2014	37.46	37.59	37.21	37.21
5529	NASDAQ	ALCO	Tue, May 27, 2014	37.13	37.46	37.02	37.46
5528	NASDAQ	ALCO	Fri, May 23, 2014	36.60	37.00	36.60	36.97
5527	NASDAQ	ALCO	Thu, May 22, 2014	37.11	36.80	36.55	36.80
5526	NASDAQ	ALCO	Wed, May 21, 2014	36.72	36.95	36.36	36.95
5525	NASDAQ	ALCO	Tue, May 20, 2014	36.84	36.84	36.19	36.58
5524	NASDAQ	ALCO	Mon, May 19, 2014	37.30	37.33	36.25	36.99
5523	NASDAQ	ALCO	Fri, May 16, 2014	37.38	37.38	36.25	37.27
5522	NASDAQ	ALCO	Thu, May 15, 2014	37.22	37.43	36.75	37.18
5521	NASDAQ	ALCO	Wed, May 14, 2014	37.73	37.73	37.10	37.10
5520	NASDAQ	ALCO	Tue, May 13, 2014	38.05	38.30	37.33	37.53
5519	NASDAQ	ALCO	Mon, May 12, 2014	35.50	38.34	35.46	38.26
5518	NASDAQ	ALCO	Fri, May 9, 2014	34.92	35.49	34.78	35.33
5517	NASDAQ	ALCO	Thu, May 8, 2014	35.32	35.53	34.80	34.81
5516	NASDAQ	ALCO	Wed, May 7, 2014	34.31	35.42	34.20	35.23
5515	NASDAQ	ALCO	Tue, May 6, 2014	34.67	35.42	33.79	33.79
5514	NASDAQ	ALCO	Mon, May 5, 2014	34.00	35.25	34.00	34.80
5513	NASDAQ	ALCO	Fri, May 2, 2014	34.25	34.48	33.77	33.95
5512	NASDAQ	ALCO	Thu, May 1, 2014	34.75	35.31	34.13	34.37
5511	NASDAQ	ALCO	Wed, Apr 30, 2014	35.73	35.73	34.90	34.90
5510	NASDAQ	ALCO	Tue, Apr 29, 2014	35.92	36.60	35.02	35.34
5509	NASDAQ	ALCO	Mon, Apr 28, 2014	35.40	36.28	35.03	35.81
5508	NASDAQ	ALCO	Fri, Apr 25, 2014	36.00	36.64	35.05	35.64
5507	NASDAQ	ALCO	Thu, Apr 24, 2014	36.80	37.85	36.01	36.03
5506	NASDAQ	ALCO	Wed, Apr 23, 2014	36.80	37.44	36.43	36.57
5505	NASDAQ	ALCO	Tue, Apr 22, 2014	36.00	36.99	35.95	36.75
5504	NASDAQ	ALCO	Mon, Apr 21, 2014	35.30	36.23	35.26	36.08
5503	NASDAQ	ALCO	Thu, Apr 17, 2014	35.30	36.52	34.90	35.21
5502	NASDAQ	ALCO	Wed, Apr 16, 2014	35.21	35.80	34.87	35.19
5501	NASDAQ	ALCO	Tue, Apr 15, 2014	35.90	35.95	34.90	35.08
5500	NASDAQ	ALCO	Mon, Apr 14, 2014	36.21	36.21	35.04	35.95
5499	NASDAQ	ALCO	Fri, Apr 11, 2014	37.13	37.14	35.58	35.94
5498	NASDAQ	ALCO	Thu, Apr 10, 2014	37.55	37.92	37.15	37.22
5497	NASDAQ	ALCO	Wed, Apr 9, 2014	37.47	37.70	37.47	37.57
5496	NASDAQ	ALCO	Tue, Apr 8, 2014	37.45	38.28	37.37	37.67
5495	NASDAQ	ALCO	Mon, Apr 7, 2014	37.22	37.69	37.14	37.17
5494	NASDAQ	ALCO	Fri, Apr 4, 2014	37.74	37.55	37.15	37.20
5493	NASDAQ	ALCO	Thu, Apr 3, 2014	38.38	38.38	37.46	37.53
5492	NASDAQ	ALCO	Wed, Apr 2, 2014	37.48	37.94	37.42	37.84
5491	NASDAQ	ALCO	Tue, Apr 1, 2014	37.86	37.87	37.37	37.58
5490	NASDAQ	ALCO	Mon, Mar 31, 2014	37.69	38.48	37.61	37.70
5489	NASDAQ	ALCO	Fri, Mar 28, 2014	37.97	38.51	37.50	37.56
5488	NASDAQ	ALCO	Thu, Mar 27, 2014	38.16	38.45	37.50	37.78
5487	NASDAQ	ALCO	Wed, Mar 26, 2014	38.75	39.24	38.24	38.25
5486	NASDAQ	ALCO	Tue, Mar 25, 2014	39.34	39.44	38.73	38.97
5485	NASDAQ	ALCO	Mon, Mar 24, 2014	39.01	39.84	38.75	38.97
5484	NASDAQ	ALCO	Fri, Mar 21, 2014	38.69	39.08	38.46	39.06
5483	NASDAQ	ALCO	Thu, Mar 20, 2014	38.21	38.90	38.21	38.57
5482	NASDAQ	ALCO	Wed, Mar 19, 2014	37.64	38.42	37.62	38.42
5481	NASDAQ	ALCO	Tue, Mar 18, 2014	37.98	38.15	37.63	37.98
5480	NASDAQ	ALCO	Mon, Mar 17, 2014	37.56	38.00	35.78	37.99
5479	NASDAQ	ALCO	Fri, Mar 14, 2014	37.30	37.68	36.91	37.43
5478	NASDAQ	ALCO	Thu, Mar 13, 2014	37.60	38.58	37.18	37.21
5477	NASDAQ	ALCO	Wed, Mar 12, 2014	37.40	37.93	37.18	37.39
5476	NASDAQ	ALCO	Tue, Mar 11, 2014	37.71	37.96	37.42	37.50
5475	NASDAQ	ALCO	Mon, Mar 10, 2014	37.32	38.29	37.32	37.69
5474	NASDAQ	ALCO	Fri, Mar 7, 2014	37.63	38.14	37.34	37.51
5473	NASDAQ	ALCO	Thu, Mar 6, 2014	37.56	38.73	37.34	37.46
5472	NASDAQ	ALCO	Wed, Mar 5, 2014	38.62	38.97	37.53	37.53
5471	NASDAQ	ALCO	Tue, Mar 4, 2014	37.79	39.36	37.54	38.58
5470	NASDAQ	ALCO	Mon, Mar 3, 2014	37.50	37.96	37.50	37.51
5469	NASDAQ	ALCO	Fri, Feb 28, 2014	37.75	38.13	37.65	37.96
5468	NASDAQ	ALCO	Thu, Feb 27, 2014	37.73	37.93	37.17	37.55
5467	NASDAQ	ALCO	Wed, Feb 26, 2014	38.17	38.13	37.38	37.80
5466	NASDAQ	ALCO	Tue, Feb 25, 2014	38.03	38.24	38.00	38.02
5465	NASDAQ	ALCO	Mon, Feb 24, 2014	37.45	38.27	37.45	38.03
5464	NASDAQ	ALCO	Fri, Feb 21, 2014	37.69	37.95	37.20	37.20
5463	NASDAQ	ALCO	Thu, Feb 20, 2014	37.51	37.88	37.38	37.50
5462	NASDAQ	ALCO	Wed, Feb 19, 2014	37.97	38.85	37.24	37.35
5461	NASDAQ	ALCO	Tue, Feb 18, 2014	37.38	38.59	37.25	38.11
5460	NASDAQ	ALCO	Fri, Feb 14, 2014	37.67	37.97	37.00	37.10
5459	NASDAQ	ALCO	Thu, Feb 13, 2014	37.70	38.11	37.40	37.60
5458	NASDAQ	ALCO	Wed, Feb 12, 2014	37.27	38.00	36.97	37.75
5457	NASDAQ	ALCO	Tue, Feb 11, 2014	36.18	37.35	36.10	37.26
5456	NASDAQ	ALCO	Mon, Feb 10, 2014	36.17	36.99	36.05	36.06
5455	NASDAQ	ALCO	Fri, Feb 7, 2014	36.40	36.60	35.64	36.05
5454	NASDAQ	ALCO	Thu, Feb 6, 2014	35.91	36.67	36.20	36.65
5453	NASDAQ	ALCO	Wed, Feb 5, 2014	36.42	36.56	35.52	35.95
5452	NASDAQ	ALCO	Tue, Feb 4, 2014	37.06	37.62	36.19	36.33
5451	NASDAQ	ALCO	Mon, Feb 3, 2014	36.63	37.31	36.25	36.75
5450	NASDAQ	ALCO	Fri, Jan 31, 2014	37.15	37.64	35.99	36.52
5449	NASDAQ	ALCO	Thu, Jan 30, 2014	38.05	38.21	37.26	37.56
5448	NASDAQ	ALCO	Wed, Jan 29, 2014	38.39	39.09	37.51	37.59
5447	NASDAQ	ALCO	Tue, Jan 28, 2014	39.35	39.77	38.36	38.77
5446	NASDAQ	ALCO	Mon, Jan 27, 2014	39.72	40.51	39.02	39.48
5445	NASDAQ	ALCO	Fri, Jan 24, 2014	40.40	40.69	39.28	39.66
5444	NASDAQ	ALCO	Thu, Jan 23, 2014	40.78	40.90	40.16	40.52
5443	NASDAQ	ALCO	Wed, Jan 22, 2014	41.28	41.58	40.79	40.80
5442	NASDAQ	ALCO	Tue, Jan 21, 2014	41.35	41.46	40.43	41.29
5441	NASDAQ	ALCO	Fri, Jan 17, 2014	41.63	41.84	40.60	41.22
5440	NASDAQ	ALCO	Thu, Jan 16, 2014	39.77	42.48	39.77	41.54
5439	NASDAQ	ALCO	Wed, Jan 15, 2014	39.78	40.68	39.76	39.76
5438	NASDAQ	ALCO	Tue, Jan 14, 2014	39.72	39.90	39.24	39.81
5437	NASDAQ	ALCO	Mon, Jan 13, 2014	39.11	39.82	38.65	39.46
5436	NASDAQ	ALCO	Fri, Jan 10, 2014	38.71	39.54	38.66	39.09
5435	NASDAQ	ALCO	Thu, Jan 9, 2014	38.98	39.44	38.30	38.74
5434	NASDAQ	ALCO	Wed, Jan 8, 2014	38.57	38.92	38.11	38.28
5433	NASDAQ	ALCO	Tue, Jan 7, 2014	38.78	39.49	37.87	38.63
5432	NASDAQ	ALCO	Mon, Jan 6, 2014	38.77	39.23	37.99	38.85
5431	NASDAQ	ALCO	Fri, Jan 3, 2014	37.98	38.99	37.86	38.50
5430	NASDAQ	ALCO	Thu, Jan 2, 2014	38.89	39.11	37.56	37.77
5429	NASDAQ	ALCO	Tue, Dec 31, 2013	38.98	39.15	38.10	38.87
5428	NASDAQ	ALCO	Mon, Dec 30, 2013	38.76	39.72	38.40	38.91
5427	NASDAQ	ALCO	Fri, Dec 27, 2013	40.06	40.23	39.36	39.36
5426	NASDAQ	ALCO	Thu, Dec 26, 2013	40.21	40.49	38.62	40.25
5425	NASDAQ	ALCO	Tue, Dec 24, 2013	40.20	40.30	40.00	40.12
5424	NASDAQ	ALCO	Mon, Dec 23, 2013	40.23	40.37	38.57	40.29
5423	NASDAQ	ALCO	Fri, Dec 20, 2013	38.67	40.49	38.53	40.25
5422	NASDAQ	ALCO	Thu, Dec 19, 2013	38.30	38.99	37.54	38.78
5421	NASDAQ	ALCO	Wed, Dec 18, 2013	39.03	39.15	38.08	38.46
5420	NASDAQ	ALCO	Tue, Dec 17, 2013	38.36	38.99	37.57	38.81
5419	NASDAQ	ALCO	Mon, Dec 16, 2013	38.05	38.73	37.30	38.49
5418	NASDAQ	ALCO	Fri, Dec 13, 2013	38.08	38.80	37.25	37.91
5417	NASDAQ	ALCO	Thu, Dec 12, 2013	37.45	38.60	37.45	38.10
5416	NASDAQ	ALCO	Wed, Dec 11, 2013	37.73	37.85	37.45	37.46
5415	NASDAQ	ALCO	Tue, Dec 10, 2013	37.85	38.52	37.45	38.00
5414	NASDAQ	ALCO	Mon, Dec 9, 2013	38.47	38.47	37.55	38.04
5413	NASDAQ	ALCO	Fri, Dec 6, 2013	38.52	39.71	37.80	38.32
5412	NASDAQ	ALCO	Thu, Dec 5, 2013	38.03	39.82	38.03	38.04
5411	NASDAQ	ALCO	Wed, Dec 4, 2013	38.82	38.59	37.73	38.08
5410	NASDAQ	ALCO	Tue, Dec 3, 2013	38.80	39.32	38.76	38.83
5409	NASDAQ	ALCO	Mon, Dec 2, 2013	39.03	39.45	38.71	38.92
5408	NASDAQ	ALCO	Fri, Nov 29, 2013	38.72	38.98	38.71	38.98
5407	NASDAQ	ALCO	Wed, Nov 27, 2013	38.43	38.49	37.79	38.49
5406	NASDAQ	ALCO	Tue, Nov 26, 2013	37.89	38.62	37.84	38.21
5405	NASDAQ	ALCO	Mon, Nov 25, 2013	37.50	38.00	37.35	37.88
5404	NASDAQ	ALCO	Fri, Nov 22, 2013	37.83	38.45	37.30	37.80
5403	NASDAQ	ALCO	Thu, Nov 21, 2013	37.53	38.31	37.49	37.65
5402	NASDAQ	ALCO	Wed, Nov 20, 2013	37.36	37.71	37.08	37.48
5401	NASDAQ	ALCO	Tue, Nov 19, 2013	37.15	37.99	37.00	37.08
5400	NASDAQ	ALCO	Mon, Nov 18, 2013	37.79	37.79	37.25	37.30
5399	NASDAQ	ALCO	Fri, Nov 15, 2013	37.01	37.67	37.00	37.43
5398	NASDAQ	ALCO	Thu, Nov 14, 2013	37.37	37.70	37.07	37.07
5397	NASDAQ	ALCO	Wed, Nov 13, 2013	36.61	37.70	35.57	37.48
5396	NASDAQ	ALCO	Tue, Nov 12, 2013	37.11	38.04	36.57	36.76
5395	NASDAQ	ALCO	Mon, Nov 11, 2013	38.34	38.34	37.08	37.32
5394	NASDAQ	ALCO	Fri, Nov 8, 2013	38.40	38.96	38.13	38.44
5393	NASDAQ	ALCO	Thu, Nov 7, 2013	38.84	39.97	37.85	38.45
5392	NASDAQ	ALCO	Wed, Nov 6, 2013	38.93	39.13	38.00	38.57
5391	NASDAQ	ALCO	Tue, Nov 5, 2013	39.52	39.32	37.79	38.63
5390	NASDAQ	ALCO	Mon, Nov 4, 2013	40.13	40.50	37.72	39.60
5389	NASDAQ	ALCO	Fri, Nov 1, 2013	39.87	40.50	39.00	39.96
5388	NASDAQ	ALCO	Thu, Oct 31, 2013	39.66	40.67	38.85	39.96
5387	NASDAQ	ALCO	Wed, Oct 30, 2013	40.08	40.57	39.21	39.66
5386	NASDAQ	ALCO	Tue, Oct 29, 2013	39.10	40.10	39.10	40.03
5385	NASDAQ	ALCO	Mon, Oct 28, 2013	38.72	39.58	38.01	38.91
5384	NASDAQ	ALCO	Fri, Oct 25, 2013	37.75	38.83	37.39	38.57
5383	NASDAQ	ALCO	Thu, Oct 24, 2013	37.64	38.54	37.46	37.88
5382	NASDAQ	ALCO	Wed, Oct 23, 2013	38.18	38.74	37.45	37.64
5381	NASDAQ	ALCO	Tue, Oct 22, 2013	38.73	38.80	38.10	38.36
5380	NASDAQ	ALCO	Mon, Oct 21, 2013	38.40	38.74	37.90	38.48
5379	NASDAQ	ALCO	Fri, Oct 18, 2013	40.45	40.45	34.22	38.43
5378	NASDAQ	ALCO	Thu, Oct 17, 2013	42.99	44.19	42.80	43.00
5377	NASDAQ	ALCO	Wed, Oct 16, 2013	42.92	43.84	42.52	42.87
5376	NASDAQ	ALCO	Tue, Oct 15, 2013	40.80	43.70	40.80	42.55
5375	NASDAQ	ALCO	Mon, Oct 14, 2013	40.82	43.92	40.50	40.98
5374	NASDAQ	ALCO	Fri, Oct 11, 2013	40.90	41.89	40.19	41.10
5373	NASDAQ	ALCO	Thu, Oct 10, 2013	40.21	41.06	40.15	41.00
5372	NASDAQ	ALCO	Wed, Oct 9, 2013	40.00	40.56	39.69	39.82
5371	NASDAQ	ALCO	Tue, Oct 8, 2013	40.03	40.44	39.74	40.02
5370	NASDAQ	ALCO	Mon, Oct 7, 2013	39.46	40.34	39.43	39.90
5369	NASDAQ	ALCO	Fri, Oct 4, 2013	39.33	40.03	39.21	39.86
5368	NASDAQ	ALCO	Thu, Oct 3, 2013	39.91	40.02	39.46	39.50
5367	NASDAQ	ALCO	Wed, Oct 2, 2013	40.85	41.52	40.00	40.01
5366	NASDAQ	ALCO	Tue, Oct 1, 2013	41.18	41.79	40.53	41.15
5365	NASDAQ	ALCO	Mon, Sep 30, 2013	42.95	42.69	41.17	41.17
5364	NASDAQ	ALCO	Fri, Sep 27, 2013	41.72	43.90	41.72	42.88
5363	NASDAQ	ALCO	Thu, Sep 26, 2013	42.75	44.35	40.48	42.03
5362	NASDAQ	ALCO	Wed, Sep 25, 2013	43.30	43.30	42.18	42.42
5361	NASDAQ	ALCO	Tue, Sep 24, 2013	43.35	43.63	42.96	43.12
5360	NASDAQ	ALCO	Mon, Sep 23, 2013	43.26	43.69	42.72	43.58
5359	NASDAQ	ALCO	Fri, Sep 20, 2013	43.02	43.39	42.86	43.18
5358	NASDAQ	ALCO	Thu, Sep 19, 2013	43.84	43.84	43.00	43.03
5357	NASDAQ	ALCO	Wed, Sep 18, 2013	43.14	43.65	42.76	43.65
5356	NASDAQ	ALCO	Tue, Sep 17, 2013	42.63	43.39	42.59	43.00
5355	NASDAQ	ALCO	Mon, Sep 16, 2013	42.80	42.80	42.06	42.59
5354	NASDAQ	ALCO	Fri, Sep 13, 2013	42.15	42.72	42.00	42.39
5353	NASDAQ	ALCO	Thu, Sep 12, 2013	42.07	42.40	42.01	42.12
5352	NASDAQ	ALCO	Wed, Sep 11, 2013	41.25	44.69	40.20	42.06
5351	NASDAQ	ALCO	Tue, Sep 10, 2013	41.15	41.61	40.85	41.20
5350	NASDAQ	ALCO	Mon, Sep 9, 2013	40.67	41.16	40.33	41.08
5349	NASDAQ	ALCO	Fri, Sep 6, 2013	40.55	40.79	40.01	40.60
5348	NASDAQ	ALCO	Thu, Sep 5, 2013	39.81	40.56	39.81	40.33
5347	NASDAQ	ALCO	Wed, Sep 4, 2013	40.26	40.35	39.19	39.76
5346	NASDAQ	ALCO	Tue, Sep 3, 2013	40.67	40.85	40.00	40.24
5345	NASDAQ	ALCO	Fri, Aug 30, 2013	40.53	40.73	40.18	40.26
5344	NASDAQ	ALCO	Thu, Aug 29, 2013	40.35	40.85	40.36	40.66
5343	NASDAQ	ALCO	Wed, Aug 28, 2013	40.46	40.70	40.35	40.41
5342	NASDAQ	ALCO	Tue, Aug 27, 2013	41.05	41.40	40.48	40.51
5341	NASDAQ	ALCO	Mon, Aug 26, 2013	41.42	41.82	41.05	41.20
5340	NASDAQ	ALCO	Fri, Aug 23, 2013	41.44	41.97	41.14	41.27
5339	NASDAQ	ALCO	Thu, Aug 22, 2013	41.59	42.19	40.93	41.52
5338	NASDAQ	ALCO	Wed, Aug 21, 2013	41.70	42.24	41.33	41.59
5337	NASDAQ	ALCO	Tue, Aug 20, 2013	41.75	41.96	40.92	41.88
5336	NASDAQ	ALCO	Mon, Aug 19, 2013	42.47	42.66	41.75	41.80
5335	NASDAQ	ALCO	Fri, Aug 16, 2013	42.67	43.19	42.52	42.70
5334	NASDAQ	ALCO	Thu, Aug 15, 2013	42.94	43.31	42.16	42.66
5333	NASDAQ	ALCO	Wed, Aug 14, 2013	43.19	43.81	43.21	43.28
5332	NASDAQ	ALCO	Tue, Aug 13, 2013	43.74	44.56	42.64	43.29
5331	NASDAQ	ALCO	Mon, Aug 12, 2013	43.67	44.63	43.50	43.69
5330	NASDAQ	ALCO	Fri, Aug 9, 2013	43.55	44.01	43.08	43.79
5329	NASDAQ	ALCO	Thu, Aug 8, 2013	43.82	43.85	42.79	43.73
5328	NASDAQ	ALCO	Wed, Aug 7, 2013	46.81	47.12	42.19	43.52
5327	NASDAQ	ALCO	Tue, Aug 6, 2013	46.14	47.60	45.92	46.96
5326	NASDAQ	ALCO	Mon, Aug 5, 2013	45.99	46.85	46.25	46.46
5325	NASDAQ	ALCO	Fri, Aug 2, 2013	46.32	46.79	45.66	46.06
5324	NASDAQ	ALCO	Thu, Aug 1, 2013	45.93	46.91	45.06	46.64
5323	NASDAQ	ALCO	Wed, Jul 31, 2013	45.61	45.95	45.07	45.82
5322	NASDAQ	ALCO	Tue, Jul 30, 2013	45.69	45.79	45.12	45.14
5321	NASDAQ	ALCO	Mon, Jul 29, 2013	45.12	46.36	45.12	45.73
5320	NASDAQ	ALCO	Fri, Jul 26, 2013	45.88	46.20	45.24	45.24
5319	NASDAQ	ALCO	Thu, Jul 25, 2013	45.42	46.15	45.36	46.14
5318	NASDAQ	ALCO	Wed, Jul 24, 2013	45.50	45.67	45.39	45.41
5317	NASDAQ	ALCO	Tue, Jul 23, 2013	45.82	45.97	45.37	45.40
5316	NASDAQ	ALCO	Mon, Jul 22, 2013	45.23	45.80	44.78	45.60
5315	NASDAQ	ALCO	Fri, Jul 19, 2013	45.00	45.43	44.02	45.37
5314	NASDAQ	ALCO	Thu, Jul 18, 2013	44.96	45.44	43.79	44.98
5313	NASDAQ	ALCO	Wed, Jul 17, 2013	44.35	44.91	43.92	44.70
5312	NASDAQ	ALCO	Tue, Jul 16, 2013	41.90	44.20	41.90	44.12
5311	NASDAQ	ALCO	Mon, Jul 15, 2013	43.88	44.20	41.52	41.90
5310	NASDAQ	ALCO	Fri, Jul 12, 2013	43.52	44.20	43.10	43.80
5309	NASDAQ	ALCO	Thu, Jul 11, 2013	43.83	44.00	43.27	43.78
5308	NASDAQ	ALCO	Wed, Jul 10, 2013	43.09	44.23	42.70	43.46
5307	NASDAQ	ALCO	Tue, Jul 9, 2013	43.44	43.44	42.64	43.03
5306	NASDAQ	ALCO	Mon, Jul 8, 2013	43.18	43.38	42.91	43.31
5305	NASDAQ	ALCO	Fri, Jul 5, 2013	42.88	43.38	42.30	42.94
5304	NASDAQ	ALCO	Wed, Jul 3, 2013	41.51	42.76	41.51	42.20
5303	NASDAQ	ALCO	Tue, Jul 2, 2013	41.79	41.97	40.41	41.81
5302	NASDAQ	ALCO	Mon, Jul 1, 2013	40.34	42.00	40.34	41.94
5301	NASDAQ	ALCO	Fri, Jun 28, 2013	39.81	40.56	39.64	40.11
5300	NASDAQ	ALCO	Thu, Jun 27, 2013	39.97	40.76	39.63	40.02
5299	NASDAQ	ALCO	Wed, Jun 26, 2013	41.39	41.79	39.61	39.87
5298	NASDAQ	ALCO	Tue, Jun 25, 2013	42.46	42.65	41.34	41.61
5297	NASDAQ	ALCO	Mon, Jun 24, 2013	42.16	42.42	41.39	42.21
5296	NASDAQ	ALCO	Fri, Jun 21, 2013	43.12	43.51	42.55	42.56
5295	NASDAQ	ALCO	Thu, Jun 20, 2013	43.48	43.62	42.36	42.91
5294	NASDAQ	ALCO	Wed, Jun 19, 2013	44.34	44.75	43.51	44.01
5293	NASDAQ	ALCO	Tue, Jun 18, 2013	44.32	44.89	44.11	44.38
5292	NASDAQ	ALCO	Mon, Jun 17, 2013	45.30	45.67	43.91	44.30
5291	NASDAQ	ALCO	Fri, Jun 14, 2013	45.61	45.61	45.05	45.05
5290	NASDAQ	ALCO	Thu, Jun 13, 2013	45.67	45.80	44.86	45.74
5289	NASDAQ	ALCO	Wed, Jun 12, 2013	45.64	45.94	44.77	45.61
5288	NASDAQ	ALCO	Tue, Jun 11, 2013	45.50	45.52	44.50	45.12
5287	NASDAQ	ALCO	Mon, Jun 10, 2013	44.91	45.97	44.80	45.85
5286	NASDAQ	ALCO	Fri, Jun 7, 2013	45.23	45.23	44.60	44.85
5285	NASDAQ	ALCO	Thu, Jun 6, 2013	45.08	45.41	43.90	45.07
5284	NASDAQ	ALCO	Wed, Jun 5, 2013	45.99	45.67	45.04	45.08
5283	NASDAQ	ALCO	Tue, Jun 4, 2013	46.31	46.39	45.81	46.04
5282	NASDAQ	ALCO	Mon, Jun 3, 2013	46.14	46.39	45.70	46.06
5281	NASDAQ	ALCO	Fri, May 31, 2013	45.68	46.26	45.68	46.15
5280	NASDAQ	ALCO	Thu, May 30, 2013	45.14	46.02	45.70	45.98
5279	NASDAQ	ALCO	Wed, May 29, 2013	45.70	46.00	45.70	45.95
5278	NASDAQ	ALCO	Tue, May 28, 2013	46.00	46.00	45.62	45.98
5277	NASDAQ	ALCO	Fri, May 24, 2013	45.36	45.74	45.10	45.61
5276	NASDAQ	ALCO	Thu, May 23, 2013	44.84	45.60	44.09	45.60
5275	NASDAQ	ALCO	Wed, May 22, 2013	45.41	45.67	45.10	45.15
5274	NASDAQ	ALCO	Tue, May 21, 2013	45.49	45.74	45.32	45.32
5273	NASDAQ	ALCO	Mon, May 20, 2013	45.45	45.87	45.40	45.45
5272	NASDAQ	ALCO	Fri, May 17, 2013	44.96	46.00	44.96	45.49
5271	NASDAQ	ALCO	Thu, May 16, 2013	44.67	45.10	44.60	44.90
5270	NASDAQ	ALCO	Wed, May 15, 2013	44.15	44.80	43.40	44.66
5269	NASDAQ	ALCO	Tue, May 14, 2013	44.30	44.64	42.00	44.15
5268	NASDAQ	ALCO	Mon, May 13, 2013	45.05	45.05	43.70	44.40
5267	NASDAQ	ALCO	Fri, May 10, 2013	44.73	45.21	44.50	44.98
5266	NASDAQ	ALCO	Thu, May 9, 2013	44.95	45.50	44.32	44.81
5265	NASDAQ	ALCO	Wed, May 8, 2013	44.90	45.40	44.48	45.33
5264	NASDAQ	ALCO	Tue, May 7, 2013	45.00	45.24	44.04	45.24
5263	NASDAQ	ALCO	Mon, May 6, 2013	44.22	45.40	44.00	45.16
5262	NASDAQ	ALCO	Fri, May 3, 2013	43.54	44.27	43.00	44.02
5261	NASDAQ	ALCO	Thu, May 2, 2013	41.94	43.02	41.94	43.00
5260	NASDAQ	ALCO	Wed, May 1, 2013	41.85	43.26	41.75	42.00
5259	NASDAQ	ALCO	Tue, Apr 30, 2013	40.41	42.94	40.25	41.81
5258	NASDAQ	ALCO	Mon, Apr 29, 2013	40.25	40.69	39.96	40.65
5257	NASDAQ	ALCO	Fri, Apr 26, 2013	41.06	41.06	40.12	40.30
5256	NASDAQ	ALCO	Thu, Apr 25, 2013	41.20	41.32	40.95	41.05
5255	NASDAQ	ALCO	Wed, Apr 24, 2013	41.20	41.32	40.90	41.20
5254	NASDAQ	ALCO	Tue, Apr 23, 2013	40.99	41.58	40.99	41.16
5253	NASDAQ	ALCO	Mon, Apr 22, 2013	40.27	41.08	40.27	40.98
5252	NASDAQ	ALCO	Fri, Apr 19, 2013	41.13	41.13	40.25	40.48
5251	NASDAQ	ALCO	Thu, Apr 18, 2013	41.72	42.06	40.35	41.06
5250	NASDAQ	ALCO	Wed, Apr 17, 2013	41.83	42.14	41.83	42.00
5249	NASDAQ	ALCO	Tue, Apr 16, 2013	42.31	42.66	41.69	42.29
5248	NASDAQ	ALCO	Mon, Apr 15, 2013	42.66	42.66	41.00	41.99
5247	NASDAQ	ALCO	Fri, Apr 12, 2013	43.03	43.23	42.50	42.96
5246	NASDAQ	ALCO	Thu, Apr 11, 2013	43.82	43.89	43.00	43.28
5245	NASDAQ	ALCO	Wed, Apr 10, 2013	43.78	43.97	43.00	43.61
5244	NASDAQ	ALCO	Tue, Apr 9, 2013	43.69	44.13	43.37	43.67
5243	NASDAQ	ALCO	Mon, Apr 8, 2013	43.78	43.72	43.13	43.46
5242	NASDAQ	ALCO	Fri, Apr 5, 2013	43.74	44.11	43.38	43.66
5241	NASDAQ	ALCO	Thu, Apr 4, 2013	43.71	44.52	43.70	43.98
5240	NASDAQ	ALCO	Wed, Apr 3, 2013	45.32	45.32	43.76	43.96
5239	NASDAQ	ALCO	Tue, Apr 2, 2013	45.69	45.80	44.98	45.11
5238	NASDAQ	ALCO	Mon, Apr 1, 2013	46.42	46.48	45.69	45.69
5237	NASDAQ	ALCO	Thu, Mar 28, 2013	46.13	46.60	46.13	46.25
5236	NASDAQ	ALCO	Wed, Mar 27, 2013	46.35	47.00	45.70	46.33
5235	NASDAQ	ALCO	Tue, Mar 26, 2013	46.71	46.91	45.99	46.51
5234	NASDAQ	ALCO	Mon, Mar 25, 2013	46.64	46.69	46.29	46.54
5233	NASDAQ	ALCO	Fri, Mar 22, 2013	47.00	47.00	46.01	46.36
5232	NASDAQ	ALCO	Thu, Mar 21, 2013	46.57	46.96	46.09	46.93
5231	NASDAQ	ALCO	Wed, Mar 20, 2013	46.21	46.63	45.99	46.46
5230	NASDAQ	ALCO	Tue, Mar 19, 2013	46.70	46.97	45.95	46.10
5229	NASDAQ	ALCO	Mon, Mar 18, 2013	45.96	46.69	45.96	46.46
5228	NASDAQ	ALCO	Fri, Mar 15, 2013	46.25	46.74	45.31	46.67
5227	NASDAQ	ALCO	Thu, Mar 14, 2013	44.00	46.69	43.83	46.37
5226	NASDAQ	ALCO	Wed, Mar 13, 2013	42.71	43.98	43.00	43.67
5225	NASDAQ	ALCO	Tue, Mar 12, 2013	43.68	43.68	42.30	42.56
5224	NASDAQ	ALCO	Mon, Mar 11, 2013	42.19	43.84	42.19	43.32
5223	NASDAQ	ALCO	Fri, Mar 8, 2013	42.86	42.86	41.60	42.04
5222	NASDAQ	ALCO	Thu, Mar 7, 2013	42.86	42.86	42.58	42.75
5221	NASDAQ	ALCO	Wed, Mar 6, 2013	41.79	42.85	41.49	42.60
5220	NASDAQ	ALCO	Tue, Mar 5, 2013	42.55	42.54	41.55	41.96
5219	NASDAQ	ALCO	Mon, Mar 4, 2013	41.69	42.47	41.27	42.47
5218	NASDAQ	ALCO	Fri, Mar 1, 2013	42.39	43.31	41.89	42.20
5217	NASDAQ	ALCO	Thu, Feb 28, 2013	43.64	43.47	42.25	42.85
5216	NASDAQ	ALCO	Wed, Feb 27, 2013	42.07	44.11	42.07	43.70
5215	NASDAQ	ALCO	Tue, Feb 26, 2013	41.50	42.27	40.90	42.24
5214	NASDAQ	ALCO	Mon, Feb 25, 2013	44.40	44.40	41.21	41.25
5213	NASDAQ	ALCO	Fri, Feb 22, 2013	43.82	44.37	42.45	44.37
5212	NASDAQ	ALCO	Thu, Feb 21, 2013	43.65	43.97	43.27	43.55
5211	NASDAQ	ALCO	Wed, Feb 20, 2013	42.80	44.03	42.80	43.74
5210	NASDAQ	ALCO	Tue, Feb 19, 2013	42.72	42.78	42.27	42.78
5209	NASDAQ	ALCO	Fri, Feb 15, 2013	40.71	42.34	40.28	42.29
5208	NASDAQ	ALCO	Thu, Feb 14, 2013	40.27	40.80	40.20	40.56
5207	NASDAQ	ALCO	Wed, Feb 13, 2013	40.05	40.48	40.05	40.48
5206	NASDAQ	ALCO	Tue, Feb 12, 2013	41.10	41.34	39.64	40.33
5205	NASDAQ	ALCO	Mon, Feb 11, 2013	42.44	42.44	40.88	41.18
5204	NASDAQ	ALCO	Fri, Feb 8, 2013	41.60	42.83	41.60	42.44
5203	NASDAQ	ALCO	Thu, Feb 7, 2013	42.65	42.65	40.64	41.87
5202	NASDAQ	ALCO	Wed, Feb 6, 2013	43.38	43.69	42.45	42.75
5201	NASDAQ	ALCO	Tue, Feb 5, 2013	43.18	44.20	43.00	43.85
5200	NASDAQ	ALCO	Mon, Feb 4, 2013	43.52	44.23	41.82	42.82
5199	NASDAQ	ALCO	Fri, Feb 1, 2013	43.39	43.96	42.96	43.82
5198	NASDAQ	ALCO	Thu, Jan 31, 2013	43.46	44.23	43.09	43.57
5197	NASDAQ	ALCO	Wed, Jan 30, 2013	44.77	45.16	43.50	43.53
5196	NASDAQ	ALCO	Tue, Jan 29, 2013	40.01	45.00	40.01	44.80
5195	NASDAQ	ALCO	Mon, Jan 28, 2013	39.33	40.27	39.33	40.05
5194	NASDAQ	ALCO	Fri, Jan 25, 2013	40.05	40.49	39.23	39.63
5193	NASDAQ	ALCO	Thu, Jan 24, 2013	40.39	40.59	39.53	39.56
5192	NASDAQ	ALCO	Wed, Jan 23, 2013	40.55	40.55	40.10	40.29
5191	NASDAQ	ALCO	Tue, Jan 22, 2013	39.48	40.42	39.31	40.35
5190	NASDAQ	ALCO	Fri, Jan 18, 2013	39.26	39.49	39.16	39.40
5189	NASDAQ	ALCO	Thu, Jan 17, 2013	39.43	39.48	39.01	39.21
5188	NASDAQ	ALCO	Wed, Jan 16, 2013	39.00	39.90	38.87	39.50
5187	NASDAQ	ALCO	Tue, Jan 15, 2013	39.57	39.57	39.00	39.15
5186	NASDAQ	ALCO	Mon, Jan 14, 2013	40.00	40.00	39.41	39.73
5185	NASDAQ	ALCO	Fri, Jan 11, 2013	40.20	40.71	40.04	40.05
5184	NASDAQ	ALCO	Thu, Jan 10, 2013	40.63	40.70	40.13	40.13
5183	NASDAQ	ALCO	Wed, Jan 9, 2013	39.93	40.73	39.93	40.70
5182	NASDAQ	ALCO	Tue, Jan 8, 2013	38.79	40.20	38.55	39.96
5181	NASDAQ	ALCO	Mon, Jan 7, 2013	38.80	39.44	38.53	38.96
5180	NASDAQ	ALCO	Fri, Jan 4, 2013	39.16	40.02	38.13	39.10
5179	NASDAQ	ALCO	Thu, Jan 3, 2013	39.47	40.36	38.56	39.17
5178	NASDAQ	ALCO	Wed, Jan 2, 2013	36.93	39.99	36.93	39.60
5177	NASDAQ	ALCO	Mon, Dec 31, 2012	36.61	37.93	35.07	36.63
5176	NASDAQ	ALCO	Fri, Dec 28, 2012	37.24	37.71	37.02	37.05
5175	NASDAQ	ALCO	Thu, Dec 27, 2012	37.02	37.58	36.77	37.27
5174	NASDAQ	ALCO	Wed, Dec 26, 2012	36.75	37.41	36.33	36.77
5173	NASDAQ	ALCO	Mon, Dec 24, 2012	37.15	38.01	36.57	36.57
5172	NASDAQ	ALCO	Fri, Dec 21, 2012	35.98	37.29	35.00	37.16
5171	NASDAQ	ALCO	Thu, Dec 20, 2012	35.95	36.60	35.44	35.94
5170	NASDAQ	ALCO	Wed, Dec 19, 2012	36.36	36.36	35.67	35.95
5169	NASDAQ	ALCO	Tue, Dec 18, 2012	36.03	36.50	36.01	36.44
5168	NASDAQ	ALCO	Mon, Dec 17, 2012	36.15	36.50	36.06	36.18
5167	NASDAQ	ALCO	Fri, Dec 14, 2012	35.77	36.48	35.77	36.10
5166	NASDAQ	ALCO	Thu, Dec 13, 2012	36.00	36.03	35.29	35.95
5165	NASDAQ	ALCO	Wed, Dec 12, 2012	36.99	36.99	36.02	36.09
5164	NASDAQ	ALCO	Tue, Dec 11, 2012	36.55	37.04	36.54	36.82
5163	NASDAQ	ALCO	Mon, Dec 10, 2012	37.00	37.20	36.28	36.58
5162	NASDAQ	ALCO	Fri, Dec 7, 2012	37.62	37.73	36.97	37.00
5161	NASDAQ	ALCO	Thu, Dec 6, 2012	37.14	37.70	36.87	37.47
5160	NASDAQ	ALCO	Wed, Dec 5, 2012	36.37	38.78	36.37	37.35
5159	NASDAQ	ALCO	Tue, Dec 4, 2012	36.36	36.55	35.79	35.97
5158	NASDAQ	ALCO	Mon, Dec 3, 2012	34.53	36.60	34.53	36.38
5157	NASDAQ	ALCO	Fri, Nov 30, 2012	33.91	34.86	33.55	34.42
5156	NASDAQ	ALCO	Thu, Nov 29, 2012	32.54	34.05	32.40	33.91
5155	NASDAQ	ALCO	Wed, Nov 28, 2012	31.95	32.47	31.95	32.40
5154	NASDAQ	ALCO	Tue, Nov 27, 2012	32.10	32.30	31.91	32.03
5153	NASDAQ	ALCO	Mon, Nov 26, 2012	31.98	32.42	31.66	32.14
5152	NASDAQ	ALCO	Fri, Nov 23, 2012	32.08	32.38	31.47	31.97
5151	NASDAQ	ALCO	Wed, Nov 21, 2012	31.61	32.18	31.56	31.95
5150	NASDAQ	ALCO	Tue, Nov 20, 2012	32.01	32.35	31.57	31.92
5149	NASDAQ	ALCO	Mon, Nov 19, 2012	31.89	32.32	31.65	32.32
5148	NASDAQ	ALCO	Fri, Nov 16, 2012	31.18	32.25	31.00	31.78
5147	NASDAQ	ALCO	Thu, Nov 15, 2012	31.40	31.76	30.74	31.26
5146	NASDAQ	ALCO	Wed, Nov 14, 2012	32.29	32.41	31.41	31.41
5145	NASDAQ	ALCO	Tue, Nov 13, 2012	32.25	32.61	31.79	32.24
5144	NASDAQ	ALCO	Mon, Nov 12, 2012	31.34	32.70	31.34	32.34
5143	NASDAQ	ALCO	Fri, Nov 9, 2012	31.14	31.68	31.11	31.34
5142	NASDAQ	ALCO	Thu, Nov 8, 2012	31.99	31.99	31.09	31.29
5141	NASDAQ	ALCO	Wed, Nov 7, 2012	31.86	32.60	30.91	31.92
5140	NASDAQ	ALCO	Tue, Nov 6, 2012	32.33	32.33	31.49	32.05
5139	NASDAQ	ALCO	Mon, Nov 5, 2012	31.85	32.78	31.61	32.00
5138	NASDAQ	ALCO	Fri, Nov 2, 2012	31.35	32.10	30.37	31.46
5137	NASDAQ	ALCO	Thu, Nov 1, 2012	31.51	31.85	30.91	31.41
5136	NASDAQ	ALCO	Wed, Oct 31, 2012	31.57	32.07	30.92	31.39
5135	NASDAQ	ALCO	Fri, Oct 26, 2012	31.54	31.80	31.04	31.64
5134	NASDAQ	ALCO	Thu, Oct 25, 2012	31.07	31.82	30.27	31.44
5133	NASDAQ	ALCO	Wed, Oct 24, 2012	30.29	30.92	30.29	30.92
5132	NASDAQ	ALCO	Tue, Oct 23, 2012	31.17	31.32	30.29	30.94
5131	NASDAQ	ALCO	Mon, Oct 22, 2012	31.24	31.45	31.13	31.37
5130	NASDAQ	ALCO	Fri, Oct 19, 2012	32.15	32.89	31.40	31.40
5129	NASDAQ	ALCO	Thu, Oct 18, 2012	32.66	32.76	32.08	32.39
5128	NASDAQ	ALCO	Wed, Oct 17, 2012	32.83	32.83	32.54	32.79
5127	NASDAQ	ALCO	Tue, Oct 16, 2012	33.00	33.00	32.27	32.53
5126	NASDAQ	ALCO	Mon, Oct 15, 2012	32.00	32.93	31.98	32.79
5125	NASDAQ	ALCO	Fri, Oct 12, 2012	31.94	32.00	31.65	31.77
5124	NASDAQ	ALCO	Thu, Oct 11, 2012	31.44	32.00	31.44	31.85
5123	NASDAQ	ALCO	Wed, Oct 10, 2012	31.36	32.00	31.36	31.70
5122	NASDAQ	ALCO	Tue, Oct 9, 2012	31.71	31.74	31.30	31.35
5121	NASDAQ	ALCO	Mon, Oct 8, 2012	31.79	32.27	31.39	31.86
5120	NASDAQ	ALCO	Fri, Oct 5, 2012	32.49	32.55	31.87	32.13
5119	NASDAQ	ALCO	Thu, Oct 4, 2012	31.61	32.37	31.47	32.27
5118	NASDAQ	ALCO	Wed, Oct 3, 2012	31.03	31.99	31.02	31.50
5117	NASDAQ	ALCO	Tue, Oct 2, 2012	31.40	31.82	30.89	31.50
5116	NASDAQ	ALCO	Mon, Oct 1, 2012	31.48	31.79	30.89	31.24
5115	NASDAQ	ALCO	Fri, Sep 28, 2012	30.97	31.56	30.97	31.23
5114	NASDAQ	ALCO	Thu, Sep 27, 2012	31.38	31.51	30.98	31.19
5113	NASDAQ	ALCO	Wed, Sep 26, 2012	31.22	31.95	30.92	31.05
5112	NASDAQ	ALCO	Tue, Sep 25, 2012	31.19	31.73	31.04	31.04
5111	NASDAQ	ALCO	Mon, Sep 24, 2012	31.13	31.50	30.88	31.21
5110	NASDAQ	ALCO	Fri, Sep 21, 2012	31.28	31.49	30.83	31.10
5109	NASDAQ	ALCO	Thu, Sep 20, 2012	30.47	31.37	30.47	30.72
5108	NASDAQ	ALCO	Wed, Sep 19, 2012	30.55	30.95	30.50	30.80
5107	NASDAQ	ALCO	Tue, Sep 18, 2012	30.55	31.15	30.55	30.85
5106	NASDAQ	ALCO	Mon, Sep 17, 2012	31.21	31.36	30.87	31.27
5105	NASDAQ	ALCO	Fri, Sep 14, 2012	31.87	31.99	31.50	31.50
5104	NASDAQ	ALCO	Thu, Sep 13, 2012	31.17	31.85	31.17	31.83
5103	NASDAQ	ALCO	Wed, Sep 12, 2012	30.91	31.43	30.65	31.27
5102	NASDAQ	ALCO	Tue, Sep 11, 2012	30.23	31.55	29.76	30.75
5101	NASDAQ	ALCO	Mon, Sep 10, 2012	29.77	30.40	29.45	30.30
5100	NASDAQ	ALCO	Fri, Sep 7, 2012	29.05	29.91	28.47	29.38
5099	NASDAQ	ALCO	Thu, Sep 6, 2012	29.59	29.86	28.75	29.24
5098	NASDAQ	ALCO	Wed, Sep 5, 2012	30.54	31.71	28.69	29.40
5097	NASDAQ	ALCO	Tue, Sep 4, 2012	31.56	31.69	29.71	30.60
5096	NASDAQ	ALCO	Fri, Aug 31, 2012	31.41	32.00	31.22	31.63
5095	NASDAQ	ALCO	Thu, Aug 30, 2012	31.83	31.90	31.08	31.19
5094	NASDAQ	ALCO	Wed, Aug 29, 2012	31.45	32.00	30.89	32.00
5093	NASDAQ	ALCO	Tue, Aug 28, 2012	31.25	31.60	30.75	31.30
5092	NASDAQ	ALCO	Mon, Aug 27, 2012	31.36	31.80	31.21	31.56
5091	NASDAQ	ALCO	Fri, Aug 24, 2012	30.40	31.32	30.40	30.75
5090	NASDAQ	ALCO	Thu, Aug 23, 2012	29.64	31.00	29.28	30.90
5089	NASDAQ	ALCO	Wed, Aug 22, 2012	30.05	30.89	29.02	29.85
5088	NASDAQ	ALCO	Tue, Aug 21, 2012	31.23	31.23	30.05	30.70
5087	NASDAQ	ALCO	Mon, Aug 20, 2012	31.39	31.78	30.30	31.46
5086	NASDAQ	ALCO	Fri, Aug 17, 2012	29.83	31.50	29.83	31.48
5085	NASDAQ	ALCO	Thu, Aug 16, 2012	29.65	30.00	29.64	30.00
5084	NASDAQ	ALCO	Wed, Aug 15, 2012	29.40	29.98	29.40	29.89
5083	NASDAQ	ALCO	Tue, Aug 14, 2012	29.30	29.97	29.30	29.70
5082	NASDAQ	ALCO	Mon, Aug 13, 2012	27.97	29.05	26.89	29.05
5081	NASDAQ	ALCO	Fri, Aug 10, 2012	26.63	28.52	26.63	27.93
5080	NASDAQ	ALCO	Thu, Aug 9, 2012	28.09	28.10	26.59	27.40
5079	NASDAQ	ALCO	Wed, Aug 8, 2012	28.68	29.19	26.37	28.39
5078	NASDAQ	ALCO	Tue, Aug 7, 2012	28.83	29.19	28.41	28.89
5077	NASDAQ	ALCO	Mon, Aug 6, 2012	28.99	29.44	27.92	28.97
5076	NASDAQ	ALCO	Fri, Aug 3, 2012	28.39	29.36	28.31	29.07
5075	NASDAQ	ALCO	Thu, Aug 2, 2012	28.27	28.60	28.01	28.01
5074	NASDAQ	ALCO	Wed, Aug 1, 2012	29.22	29.22	28.53	28.53
5073	NASDAQ	ALCO	Tue, Jul 31, 2012	30.10	30.36	28.66	29.23
5072	NASDAQ	ALCO	Mon, Jul 30, 2012	30.60	30.85	30.09	30.19
5071	NASDAQ	ALCO	Fri, Jul 27, 2012	29.87	30.85	29.87	30.75
5070	NASDAQ	ALCO	Thu, Jul 26, 2012	30.64	31.67	30.41	30.63
5069	NASDAQ	ALCO	Wed, Jul 25, 2012	30.53	30.53	29.75	30.10
5068	NASDAQ	ALCO	Tue, Jul 24, 2012	30.41	31.49	30.19	30.19
5067	NASDAQ	ALCO	Mon, Jul 23, 2012	30.77	31.74	30.69	31.15
5066	NASDAQ	ALCO	Fri, Jul 20, 2012	30.79	31.66	30.18	31.44
5065	NASDAQ	ALCO	Thu, Jul 19, 2012	31.48	31.70	30.96	31.23
5064	NASDAQ	ALCO	Wed, Jul 18, 2012	31.76	31.78	31.09	31.36
5063	NASDAQ	ALCO	Tue, Jul 17, 2012	31.71	32.03	31.14	31.65
5062	NASDAQ	ALCO	Mon, Jul 16, 2012	32.00	32.46	31.74	31.74
5061	NASDAQ	ALCO	Fri, Jul 13, 2012	31.68	32.50	31.59	32.25
5060	NASDAQ	ALCO	Thu, Jul 12, 2012	31.38	31.78	31.30	31.42
5059	NASDAQ	ALCO	Wed, Jul 11, 2012	31.80	31.90	31.26	31.69
5058	NASDAQ	ALCO	Tue, Jul 10, 2012	32.17	32.80	31.61	31.75
5057	NASDAQ	ALCO	Mon, Jul 9, 2012	31.80	32.46	31.80	32.25
5056	NASDAQ	ALCO	Fri, Jul 6, 2012	31.74	31.97	31.33	31.84
5055	NASDAQ	ALCO	Thu, Jul 5, 2012	31.05	31.83	30.47	31.83
5054	NASDAQ	ALCO	Tue, Jul 3, 2012	30.77	31.32	30.12	31.21
5053	NASDAQ	ALCO	Mon, Jul 2, 2012	30.32	30.77	29.76	30.77
5052	NASDAQ	ALCO	Fri, Jun 29, 2012	29.77	30.81	29.27	30.54
5051	NASDAQ	ALCO	Thu, Jun 28, 2012	28.56	29.26	27.81	29.26
5050	NASDAQ	ALCO	Wed, Jun 27, 2012	28.32	28.86	27.95	28.84
5049	NASDAQ	ALCO	Tue, Jun 26, 2012	28.35	28.49	27.61	28.39
5048	NASDAQ	ALCO	Mon, Jun 25, 2012	28.48	28.87	28.01	28.32
5047	NASDAQ	ALCO	Fri, Jun 22, 2012	28.18	29.11	27.54	28.94
5046	NASDAQ	ALCO	Thu, Jun 21, 2012	27.60	28.27	27.08	28.21
5045	NASDAQ	ALCO	Wed, Jun 20, 2012	26.59	27.75	26.45	27.68
5044	NASDAQ	ALCO	Tue, Jun 19, 2012	25.73	26.64	25.01	26.48
5043	NASDAQ	ALCO	Mon, Jun 18, 2012	25.59	25.83	24.79	25.63
5042	NASDAQ	ALCO	Fri, Jun 15, 2012	23.61	25.22	23.43	24.94
5041	NASDAQ	ALCO	Thu, Jun 14, 2012	23.89	24.44	23.58	24.22
5040	NASDAQ	ALCO	Wed, Jun 13, 2012	23.98	24.23	23.54	23.87
5039	NASDAQ	ALCO	Tue, Jun 12, 2012	23.41	23.74	23.03	23.69
5038	NASDAQ	ALCO	Mon, Jun 11, 2012	23.41	23.57	23.00	23.14
5037	NASDAQ	ALCO	Fri, Jun 8, 2012	23.45	23.46	22.96	23.24
5036	NASDAQ	ALCO	Thu, Jun 7, 2012	23.85	23.85	23.00	23.58
5035	NASDAQ	ALCO	Wed, Jun 6, 2012	23.73	23.81	23.20	23.50
5034	NASDAQ	ALCO	Tue, Jun 5, 2012	24.18	24.18	23.14	23.46
5033	NASDAQ	ALCO	Mon, Jun 4, 2012	23.83	24.38	23.41	24.18
5032	NASDAQ	ALCO	Fri, Jun 1, 2012	23.94	24.50	23.31	23.44
5031	NASDAQ	ALCO	Thu, May 31, 2012	24.53	24.85	24.42	24.42
5030	NASDAQ	ALCO	Wed, May 30, 2012	24.85	25.12	24.20	24.80
5029	NASDAQ	ALCO	Tue, May 29, 2012	24.92	25.12	24.65	25.04
5028	NASDAQ	ALCO	Fri, May 25, 2012	24.94	24.98	24.18	24.62
5027	NASDAQ	ALCO	Thu, May 24, 2012	24.26	25.12	23.88	24.93
5026	NASDAQ	ALCO	Wed, May 23, 2012	23.77	24.26	23.77	24.22
5025	NASDAQ	ALCO	Tue, May 22, 2012	24.09	24.44	23.70	23.72
5024	NASDAQ	ALCO	Mon, May 21, 2012	23.27	24.59	22.93	24.24
5023	NASDAQ	ALCO	Fri, May 18, 2012	22.85	23.96	22.46	23.02
5022	NASDAQ	ALCO	Thu, May 17, 2012	23.14	23.49	22.80	23.03
5021	NASDAQ	ALCO	Wed, May 16, 2012	23.61	23.64	22.96	23.15
5020	NASDAQ	ALCO	Tue, May 15, 2012	22.71	23.96	22.71	23.46
5019	NASDAQ	ALCO	Mon, May 14, 2012	22.26	22.62	21.74	22.36
5018	NASDAQ	ALCO	Fri, May 11, 2012	22.55	22.77	22.18	22.47
5017	NASDAQ	ALCO	Thu, May 10, 2012	21.80	22.50	21.80	22.19
5016	NASDAQ	ALCO	Wed, May 9, 2012	21.86	22.33	21.48	21.76
5015	NASDAQ	ALCO	Tue, May 8, 2012	21.74	22.09	21.70	21.91
5014	NASDAQ	ALCO	Mon, May 7, 2012	21.93	22.38	21.55	21.88
5013	NASDAQ	ALCO	Fri, May 4, 2012	22.43	22.69	21.85	21.85
5012	NASDAQ	ALCO	Thu, May 3, 2012	22.51	22.75	22.34	22.52
5011	NASDAQ	ALCO	Wed, May 2, 2012	22.72	22.79	22.29	22.71
5010	NASDAQ	ALCO	Tue, May 1, 2012	22.88	23.14	22.56	22.60
5009	NASDAQ	ALCO	Mon, Apr 30, 2012	23.06	23.40	22.56	22.74
5008	NASDAQ	ALCO	Fri, Apr 27, 2012	23.63	23.87	22.86	23.11
5007	NASDAQ	ALCO	Thu, Apr 26, 2012	23.47	24.15	23.33	23.72
5006	NASDAQ	ALCO	Wed, Apr 25, 2012	24.86	25.12	23.38	23.71
5005	NASDAQ	ALCO	Tue, Apr 24, 2012	24.93	25.08	24.51	24.80
5004	NASDAQ	ALCO	Mon, Apr 23, 2012	24.66	25.02	24.39	24.89
5003	NASDAQ	ALCO	Fri, Apr 20, 2012	24.27	25.26	24.03	25.05
5002	NASDAQ	ALCO	Thu, Apr 19, 2012	24.04	24.33	23.72	23.72
5001	NASDAQ	ALCO	Wed, Apr 18, 2012	24.10	24.37	23.81	24.04
5000	NASDAQ	ALCO	Tue, Apr 17, 2012	22.96	24.36	22.95	24.11
4999	NASDAQ	ALCO	Mon, Apr 16, 2012	22.66	23.00	22.66	22.77
4998	NASDAQ	ALCO	Fri, Apr 13, 2012	22.26	23.13	22.26	22.64
4997	NASDAQ	ALCO	Thu, Apr 12, 2012	21.21	22.84	21.06	22.84
4996	NASDAQ	ALCO	Wed, Apr 11, 2012	21.50	21.63	21.10	21.31
4995	NASDAQ	ALCO	Tue, Apr 10, 2012	22.27	22.58	21.12	21.24
4994	NASDAQ	ALCO	Mon, Apr 9, 2012	22.46	22.91	22.15	22.31
4993	NASDAQ	ALCO	Thu, Apr 5, 2012	22.71	23.13	22.66	22.66
4992	NASDAQ	ALCO	Wed, Apr 4, 2012	22.82	23.14	22.79	22.94
4991	NASDAQ	ALCO	Tue, Apr 3, 2012	23.28	23.28	22.91	22.99
4990	NASDAQ	ALCO	Mon, Apr 2, 2012	23.06	23.45	22.55	23.36
4989	NASDAQ	ALCO	Fri, Mar 30, 2012	23.46	23.47	22.78	23.11
4988	NASDAQ	ALCO	Thu, Mar 29, 2012	23.39	23.65	23.03	23.41
4987	NASDAQ	ALCO	Wed, Mar 28, 2012	23.30	23.93	23.02	23.39
4986	NASDAQ	ALCO	Tue, Mar 27, 2012	23.88	24.29	23.62	23.63
4985	NASDAQ	ALCO	Mon, Mar 26, 2012	23.79	24.29	23.58	24.00
4984	NASDAQ	ALCO	Fri, Mar 23, 2012	22.78	23.46	22.54	23.46
4983	NASDAQ	ALCO	Thu, Mar 22, 2012	23.10	23.28	22.54	22.81
4982	NASDAQ	ALCO	Wed, Mar 21, 2012	23.55	24.39	23.20	23.23
4981	NASDAQ	ALCO	Tue, Mar 20, 2012	24.36	24.50	23.45	23.45
4980	NASDAQ	ALCO	Mon, Mar 19, 2012	24.61	24.66	23.75	23.79
4979	NASDAQ	ALCO	Fri, Mar 16, 2012	24.07	24.49	24.07	24.29
4978	NASDAQ	ALCO	Thu, Mar 15, 2012	23.42	24.18	23.42	24.18
4977	NASDAQ	ALCO	Wed, Mar 14, 2012	23.69	24.05	23.41	23.45
4976	NASDAQ	ALCO	Tue, Mar 13, 2012	23.42	23.91	23.31	23.86
4975	NASDAQ	ALCO	Mon, Mar 12, 2012	23.69	23.81	23.62	23.62
4974	NASDAQ	ALCO	Fri, Mar 9, 2012	24.19	24.26	23.73	23.73
4973	NASDAQ	ALCO	Thu, Mar 8, 2012	23.64	23.90	23.60	23.86
4972	NASDAQ	ALCO	Wed, Mar 7, 2012	23.64	23.70	23.51	23.63
4971	NASDAQ	ALCO	Tue, Mar 6, 2012	23.70	23.95	23.39	23.62
4970	NASDAQ	ALCO	Mon, Mar 5, 2012	23.06	23.89	23.06	23.80
4969	NASDAQ	ALCO	Fri, Mar 2, 2012	23.99	24.03	23.30	23.30
4968	NASDAQ	ALCO	Thu, Mar 1, 2012	23.28	24.15	23.28	23.55
4967	NASDAQ	ALCO	Wed, Feb 29, 2012	23.95	23.99	23.26	23.26
4966	NASDAQ	ALCO	Tue, Feb 28, 2012	23.45	23.75	23.45	23.57
4965	NASDAQ	ALCO	Mon, Feb 27, 2012	23.62	23.71	23.56	23.56
4964	NASDAQ	ALCO	Fri, Feb 24, 2012	24.00	24.00	23.61	23.86
4963	NASDAQ	ALCO	Thu, Feb 23, 2012	23.73	24.00	23.48	24.00
4962	NASDAQ	ALCO	Wed, Feb 22, 2012	23.73	23.97	23.50	23.50
4961	NASDAQ	ALCO	Tue, Feb 21, 2012	23.82	24.01	23.62	23.62
4960	NASDAQ	ALCO	Fri, Feb 17, 2012	24.13	24.21	23.77	23.80
4959	NASDAQ	ALCO	Thu, Feb 16, 2012	23.40	24.85	23.40	24.13
4958	NASDAQ	ALCO	Wed, Feb 15, 2012	23.13	23.49	23.13	23.30
4957	NASDAQ	ALCO	Tue, Feb 14, 2012	23.29	23.30	23.03	23.03
4956	NASDAQ	ALCO	Mon, Feb 13, 2012	23.36	23.52	23.18	23.36
4955	NASDAQ	ALCO	Fri, Feb 10, 2012	22.61	23.50	22.61	23.20
4954	NASDAQ	ALCO	Thu, Feb 9, 2012	23.89	24.50	23.65	23.83
4953	NASDAQ	ALCO	Wed, Feb 8, 2012	23.23	24.24	23.23	23.91
4952	NASDAQ	ALCO	Tue, Feb 7, 2012	23.50	24.10	21.17	23.92
4951	NASDAQ	ALCO	Mon, Feb 6, 2012	24.60	24.77	24.17	24.76
4950	NASDAQ	ALCO	Fri, Feb 3, 2012	23.80	24.65	23.78	24.50
4949	NASDAQ	ALCO	Thu, Feb 2, 2012	23.60	23.85	23.45	23.57
4948	NASDAQ	ALCO	Wed, Feb 1, 2012	23.10	23.44	23.05	23.43
4947	NASDAQ	ALCO	Tue, Jan 31, 2012	23.07	23.30	23.06	23.14
4946	NASDAQ	ALCO	Mon, Jan 30, 2012	23.08	23.15	22.72	23.10
4945	NASDAQ	ALCO	Fri, Jan 27, 2012	21.86	23.60	21.77	23.30
4944	NASDAQ	ALCO	Thu, Jan 26, 2012	21.91	22.19	21.60	22.02
4943	NASDAQ	ALCO	Wed, Jan 25, 2012	21.67	21.73	21.26	21.66
4942	NASDAQ	ALCO	Tue, Jan 24, 2012	21.32	21.70	21.05	21.57
4941	NASDAQ	ALCO	Mon, Jan 23, 2012	21.39	21.58	20.87	21.39
4940	NASDAQ	ALCO	Fri, Jan 20, 2012	20.30	21.26	20.30	21.22
4939	NASDAQ	ALCO	Thu, Jan 19, 2012	20.11	20.52	19.96	20.20
4938	NASDAQ	ALCO	Wed, Jan 18, 2012	19.68	20.14	19.68	20.02
4937	NASDAQ	ALCO	Tue, Jan 17, 2012	20.10	20.10	19.64	19.81
4936	NASDAQ	ALCO	Fri, Jan 13, 2012	19.92	19.98	19.02	19.95
4935	NASDAQ	ALCO	Thu, Jan 12, 2012	20.02	20.20	19.74	20.20
4934	NASDAQ	ALCO	Wed, Jan 11, 2012	19.76	20.07	19.54	20.07
4933	NASDAQ	ALCO	Tue, Jan 10, 2012	19.94	19.94	19.46	19.79
4932	NASDAQ	ALCO	Mon, Jan 9, 2012	19.55	19.70	19.55	19.66
4931	NASDAQ	ALCO	Fri, Jan 6, 2012	19.49	19.52	19.34	19.51
4930	NASDAQ	ALCO	Thu, Jan 5, 2012	19.28	19.62	19.22	19.53
4929	NASDAQ	ALCO	Wed, Jan 4, 2012	19.49	20.14	19.47	19.58
4928	NASDAQ	ALCO	Tue, Jan 3, 2012	20.24	20.25	19.45	19.70
4927	NASDAQ	ALCO	Fri, Dec 30, 2011	19.08	19.47	19.08	19.37
4926	NASDAQ	ALCO	Thu, Dec 29, 2011	19.03	19.24	19.00	19.20
4925	NASDAQ	ALCO	Wed, Dec 28, 2011	19.00	19.10	18.66	18.79
4924	NASDAQ	ALCO	Tue, Dec 27, 2011	18.90	19.00	18.85	18.99
4923	NASDAQ	ALCO	Fri, Dec 23, 2011	18.76	19.15	18.76	19.00
4922	NASDAQ	ALCO	Thu, Dec 22, 2011	18.85	19.11	18.50	18.72
4921	NASDAQ	ALCO	Wed, Dec 21, 2011	18.98	19.13	18.55	18.75
4920	NASDAQ	ALCO	Tue, Dec 20, 2011	18.73	19.03	18.50	19.03
4919	NASDAQ	ALCO	Mon, Dec 19, 2011	18.77	18.88	18.29	18.30
4918	NASDAQ	ALCO	Fri, Dec 16, 2011	18.19	18.94	18.19	18.63
4917	NASDAQ	ALCO	Thu, Dec 15, 2011	18.39	18.76	17.85	18.09
4916	NASDAQ	ALCO	Wed, Dec 14, 2011	18.15	18.21	17.87	18.19
4915	NASDAQ	ALCO	Tue, Dec 13, 2011	18.25	18.70	18.20	18.20
4914	NASDAQ	ALCO	Mon, Dec 12, 2011	18.35	18.57	18.08	18.20
4913	NASDAQ	ALCO	Fri, Dec 9, 2011	17.92	18.73	17.90	18.55
4912	NASDAQ	ALCO	Thu, Dec 8, 2011	18.10	18.13	17.85	17.87
4911	NASDAQ	ALCO	Wed, Dec 7, 2011	18.61	18.61	18.27	18.29
4910	NASDAQ	ALCO	Tue, Dec 6, 2011	18.60	18.78	18.43	18.50
4909	NASDAQ	ALCO	Mon, Dec 5, 2011	18.82	18.93	18.41	18.59
4908	NASDAQ	ALCO	Fri, Dec 2, 2011	18.44	18.62	18.25	18.59
4907	NASDAQ	ALCO	Thu, Dec 1, 2011	18.01	18.35	17.88	17.88
4906	NASDAQ	ALCO	Wed, Nov 30, 2011	18.75	19.00	17.94	17.94
4905	NASDAQ	ALCO	Tue, Nov 29, 2011	18.19	18.32	17.88	18.10
4904	NASDAQ	ALCO	Mon, Nov 28, 2011	18.54	18.64	17.93	18.26
4903	NASDAQ	ALCO	Fri, Nov 25, 2011	17.98	18.37	17.89	17.89
4902	NASDAQ	ALCO	Wed, Nov 23, 2011	19.04	19.04	18.01	18.12
4901	NASDAQ	ALCO	Tue, Nov 22, 2011	19.61	19.88	18.65	18.65
4900	NASDAQ	ALCO	Mon, Nov 21, 2011	19.70	20.00	19.65	19.65
4899	NASDAQ	ALCO	Fri, Nov 18, 2011	20.95	20.95	20.07	20.20
4898	NASDAQ	ALCO	Thu, Nov 17, 2011	21.27	21.38	21.03	21.04
4897	NASDAQ	ALCO	Wed, Nov 16, 2011	22.24	22.24	21.24	21.30
4896	NASDAQ	ALCO	Tue, Nov 15, 2011	22.24	22.40	22.14	22.39
4895	NASDAQ	ALCO	Mon, Nov 14, 2011	22.49	22.49	21.98	22.32
4894	NASDAQ	ALCO	Fri, Nov 11, 2011	22.12	22.63	22.10	22.63
4893	NASDAQ	ALCO	Thu, Nov 10, 2011	21.88	22.21	21.54	22.03
4892	NASDAQ	ALCO	Wed, Nov 9, 2011	22.79	23.21	21.61	21.75
4891	NASDAQ	ALCO	Tue, Nov 8, 2011	22.84	23.09	22.02	22.92
4890	NASDAQ	ALCO	Mon, Nov 7, 2011	22.52	22.81	22.52	22.68
4889	NASDAQ	ALCO	Fri, Nov 4, 2011	22.87	22.90	22.73	22.90
4888	NASDAQ	ALCO	Thu, Nov 3, 2011	23.19	23.40	23.11	23.38
4887	NASDAQ	ALCO	Wed, Nov 2, 2011	22.50	22.98	22.50	22.81
4886	NASDAQ	ALCO	Tue, Nov 1, 2011	22.06	22.52	22.06	22.30
4885	NASDAQ	ALCO	Mon, Oct 31, 2011	23.15	23.56	22.77	22.77
4884	NASDAQ	ALCO	Fri, Oct 28, 2011	23.35	23.49	23.23	23.48
4883	NASDAQ	ALCO	Thu, Oct 27, 2011	21.98	23.48	21.98	23.48
4882	NASDAQ	ALCO	Wed, Oct 26, 2011	21.52	21.60	20.99	21.60
4881	NASDAQ	ALCO	Tue, Oct 25, 2011	22.13	22.13	21.45	21.50
4880	NASDAQ	ALCO	Mon, Oct 24, 2011	21.83	22.41	21.83	22.41
4879	NASDAQ	ALCO	Fri, Oct 21, 2011	21.72	22.00	21.41	21.58
4878	NASDAQ	ALCO	Thu, Oct 20, 2011	21.11	21.49	21.11	21.27
4877	NASDAQ	ALCO	Wed, Oct 19, 2011	21.55	21.55	20.71	20.95
4876	NASDAQ	ALCO	Tue, Oct 18, 2011	20.40	21.72	20.00	21.59
4875	NASDAQ	ALCO	Mon, Oct 17, 2011	20.73	20.73	20.02	20.02
4874	NASDAQ	ALCO	Fri, Oct 14, 2011	20.44	21.15	20.20	20.98
4873	NASDAQ	ALCO	Thu, Oct 13, 2011	20.32	20.32	19.79	20.21
4872	NASDAQ	ALCO	Wed, Oct 12, 2011	19.50	20.48	19.45	20.48
4871	NASDAQ	ALCO	Tue, Oct 11, 2011	21.39	21.39	18.77	19.44
4870	NASDAQ	ALCO	Mon, Oct 10, 2011	21.20	21.33	21.00	21.33
4869	NASDAQ	ALCO	Fri, Oct 7, 2011	21.13	21.13	21.00	21.07
4868	NASDAQ	ALCO	Thu, Oct 6, 2011	21.00	21.06	20.79	21.06
4867	NASDAQ	ALCO	Wed, Oct 5, 2011	21.55	21.55	21.05	21.12
4866	NASDAQ	ALCO	Tue, Oct 4, 2011	19.17	21.83	19.10	21.61
4865	NASDAQ	ALCO	Mon, Oct 3, 2011	19.47	20.65	18.40	20.30
4864	NASDAQ	ALCO	Fri, Sep 30, 2011	20.71	20.90	19.54	19.64
4863	NASDAQ	ALCO	Thu, Sep 29, 2011	21.00	21.00	20.70	20.77
4862	NASDAQ	ALCO	Wed, Sep 28, 2011	21.08	21.10	20.70	20.70
4861	NASDAQ	ALCO	Tue, Sep 27, 2011	20.08	20.96	20.05	20.90
4860	NASDAQ	ALCO	Mon, Sep 26, 2011	20.38	20.38	19.96	20.04
4859	NASDAQ	ALCO	Fri, Sep 23, 2011	19.97	20.39	19.78	20.12
4858	NASDAQ	ALCO	Thu, Sep 22, 2011	20.16	20.72	19.93	19.93
4857	NASDAQ	ALCO	Wed, Sep 21, 2011	20.75	20.94	20.36	20.59
4856	NASDAQ	ALCO	Tue, Sep 20, 2011	20.66	20.94	20.39	20.39
4855	NASDAQ	ALCO	Mon, Sep 19, 2011	19.97	20.50	19.97	20.50
4854	NASDAQ	ALCO	Fri, Sep 16, 2011	20.33	20.40	20.00	20.27
4853	NASDAQ	ALCO	Thu, Sep 15, 2011	20.22	20.22	20.13	20.19
4852	NASDAQ	ALCO	Wed, Sep 14, 2011	19.95	20.28	19.70	20.27
4851	NASDAQ	ALCO	Tue, Sep 13, 2011	19.75	19.79	19.59	19.70
4850	NASDAQ	ALCO	Mon, Sep 12, 2011	19.77	19.86	19.55	19.73
4849	NASDAQ	ALCO	Fri, Sep 9, 2011	20.56	20.56	19.51	19.70
4848	NASDAQ	ALCO	Thu, Sep 8, 2011	20.86	21.07	20.60	20.60
4847	NASDAQ	ALCO	Wed, Sep 7, 2011	20.74	21.20	20.31	21.14
4846	NASDAQ	ALCO	Tue, Sep 6, 2011	19.71	20.82	19.71	20.45
4845	NASDAQ	ALCO	Fri, Sep 2, 2011	20.28	20.63	20.14	20.20
4844	NASDAQ	ALCO	Thu, Sep 1, 2011	21.10	21.33	20.55	20.55
4843	NASDAQ	ALCO	Wed, Aug 31, 2011	21.61	21.61	21.24	21.24
4842	NASDAQ	ALCO	Tue, Aug 30, 2011	21.62	21.78	21.38	21.54
4841	NASDAQ	ALCO	Mon, Aug 29, 2011	20.78	21.72	20.53	21.71
4840	NASDAQ	ALCO	Fri, Aug 26, 2011	20.50	20.88	20.50	20.60
4839	NASDAQ	ALCO	Thu, Aug 25, 2011	21.09	21.09	20.51	20.51
4838	NASDAQ	ALCO	Wed, Aug 24, 2011	21.39	21.40	21.02	21.10
4837	NASDAQ	ALCO	Tue, Aug 23, 2011	21.40	21.85	20.92	21.54
4836	NASDAQ	ALCO	Mon, Aug 22, 2011	21.78	21.78	21.20	21.26
4835	NASDAQ	ALCO	Fri, Aug 19, 2011	21.05	22.19	20.45	21.05
4834	NASDAQ	ALCO	Thu, Aug 18, 2011	22.07	22.65	21.18	21.18
4833	NASDAQ	ALCO	Wed, Aug 17, 2011	22.74	22.97	22.51	22.66
4832	NASDAQ	ALCO	Tue, Aug 16, 2011	22.70	22.89	22.41	22.41
4831	NASDAQ	ALCO	Mon, Aug 15, 2011	23.11	23.15	22.79	22.98
4830	NASDAQ	ALCO	Fri, Aug 12, 2011	23.27	23.39	22.69	22.70
4829	NASDAQ	ALCO	Thu, Aug 11, 2011	22.99	23.51	22.74	22.98
4828	NASDAQ	ALCO	Wed, Aug 10, 2011	25.94	25.94	22.43	22.63
4827	NASDAQ	ALCO	Tue, Aug 9, 2011	22.51	25.34	22.50	25.34
4826	NASDAQ	ALCO	Mon, Aug 8, 2011	23.08	23.51	22.51	22.71
4825	NASDAQ	ALCO	Fri, Aug 5, 2011	23.93	24.24	21.10	23.67
4824	NASDAQ	ALCO	Thu, Aug 4, 2011	24.35	24.35	23.63	23.63
4823	NASDAQ	ALCO	Wed, Aug 3, 2011	24.14	24.61	24.10	24.54
4822	NASDAQ	ALCO	Tue, Aug 2, 2011	24.67	24.70	23.94	24.04
4821	NASDAQ	ALCO	Mon, Aug 1, 2011	24.72	24.83	24.48	24.70
4820	NASDAQ	ALCO	Fri, Jul 29, 2011	24.35	26.80	24.35	24.41
4819	NASDAQ	ALCO	Thu, Jul 28, 2011	24.45	24.60	24.29	24.60
4818	NASDAQ	ALCO	Wed, Jul 27, 2011	25.04	25.04	24.30	24.32
4817	NASDAQ	ALCO	Tue, Jul 26, 2011	25.33	25.33	25.08	25.08
4816	NASDAQ	ALCO	Mon, Jul 25, 2011	25.59	25.67	25.08	25.27
4815	NASDAQ	ALCO	Fri, Jul 22, 2011	26.01	26.10	25.94	25.94
4814	NASDAQ	ALCO	Thu, Jul 21, 2011	25.21	25.98	25.15	25.98
4813	NASDAQ	ALCO	Wed, Jul 20, 2011	25.35	25.35	25.20	25.20
4812	NASDAQ	ALCO	Tue, Jul 19, 2011	25.02	25.35	24.76	25.35
4811	NASDAQ	ALCO	Mon, Jul 18, 2011	25.00	25.03	24.90	24.91
4810	NASDAQ	ALCO	Fri, Jul 15, 2011	25.30	25.30	25.22	25.29
4809	NASDAQ	ALCO	Thu, Jul 14, 2011	25.93	25.93	24.67	25.01
4808	NASDAQ	ALCO	Wed, Jul 13, 2011	25.58	25.94	25.54	25.93
4807	NASDAQ	ALCO	Tue, Jul 12, 2011	25.85	25.91	25.51	25.52
4806	NASDAQ	ALCO	Mon, Jul 11, 2011	26.44	26.66	25.66	25.81
4805	NASDAQ	ALCO	Fri, Jul 8, 2011	26.88	26.88	26.55	26.67
4804	NASDAQ	ALCO	Thu, Jul 7, 2011	26.85	27.53	26.77	27.19
4803	NASDAQ	ALCO	Wed, Jul 6, 2011	26.16	26.78	26.01	26.73
4802	NASDAQ	ALCO	Tue, Jul 5, 2011	26.00	26.33	25.86	26.33
4801	NASDAQ	ALCO	Fri, Jul 1, 2011	25.53	26.19	25.53	26.09
4800	NASDAQ	ALCO	Thu, Jun 30, 2011	25.36	25.68	25.27	25.62
4799	NASDAQ	ALCO	Wed, Jun 29, 2011	25.31	25.48	25.03	25.31
4798	NASDAQ	ALCO	Tue, Jun 28, 2011	24.55	25.19	24.55	25.19
4797	NASDAQ	ALCO	Mon, Jun 27, 2011	23.95	24.95	23.40	24.95
4796	NASDAQ	ALCO	Fri, Jun 24, 2011	22.70	24.52	22.67	24.51
4795	NASDAQ	ALCO	Thu, Jun 23, 2011	22.57	22.96	22.57	22.96
4794	NASDAQ	ALCO	Wed, Jun 22, 2011	23.15	23.22	22.70	22.73
4793	NASDAQ	ALCO	Tue, Jun 21, 2011	23.28	23.35	22.74	23.31
4792	NASDAQ	ALCO	Mon, Jun 20, 2011	23.31	23.39	23.23	23.31
4791	NASDAQ	ALCO	Fri, Jun 17, 2011	23.65	24.11	23.38	23.38
4790	NASDAQ	ALCO	Thu, Jun 16, 2011	23.51	23.73	23.25	23.46
4789	NASDAQ	ALCO	Wed, Jun 15, 2011	24.04	24.44	23.52	23.52
4788	NASDAQ	ALCO	Tue, Jun 14, 2011	24.51	24.51	24.17	24.27
4787	NASDAQ	ALCO	Mon, Jun 13, 2011	24.56	24.56	24.17	24.17
4786	NASDAQ	ALCO	Fri, Jun 10, 2011	24.50	24.64	24.50	24.52
4785	NASDAQ	ALCO	Thu, Jun 9, 2011	24.63	24.85	24.50	24.66
4784	NASDAQ	ALCO	Wed, Jun 8, 2011	24.50	24.99	24.50	24.63
4783	NASDAQ	ALCO	Tue, Jun 7, 2011	24.65	24.71	24.48	24.50
4782	NASDAQ	ALCO	Mon, Jun 6, 2011	24.50	24.82	24.40	24.49
4781	NASDAQ	ALCO	Fri, Jun 3, 2011	24.90	25.11	24.48	24.52
4780	NASDAQ	ALCO	Thu, Jun 2, 2011	25.11	25.11	24.86	24.89
4779	NASDAQ	ALCO	Wed, Jun 1, 2011	25.04	25.20	24.74	24.86
4778	NASDAQ	ALCO	Tue, May 31, 2011	25.35	25.35	24.90	24.92
4777	NASDAQ	ALCO	Fri, May 27, 2011	25.22	25.22	24.96	24.96
4776	NASDAQ	ALCO	Thu, May 26, 2011	25.12	25.12	24.91	25.06
4775	NASDAQ	ALCO	Wed, May 25, 2011	24.90	25.15	24.90	25.04
4774	NASDAQ	ALCO	Tue, May 24, 2011	25.09	25.18	24.91	24.91
4773	NASDAQ	ALCO	Mon, May 23, 2011	24.90	24.97	24.75	24.88
4772	NASDAQ	ALCO	Fri, May 20, 2011	25.22	25.35	25.06	25.06
4771	NASDAQ	ALCO	Thu, May 19, 2011	25.40	25.40	25.30	25.30
4770	NASDAQ	ALCO	Wed, May 18, 2011	25.05	25.15	24.93	25.15
4769	NASDAQ	ALCO	Tue, May 17, 2011	24.90	25.02	24.90	24.96
4768	NASDAQ	ALCO	Mon, May 16, 2011	25.12	25.27	24.91	24.91
4767	NASDAQ	ALCO	Fri, May 13, 2011	25.48	25.64	25.33	25.37
4766	NASDAQ	ALCO	Thu, May 12, 2011	25.20	25.86	25.00	25.76
4765	NASDAQ	ALCO	Wed, May 11, 2011	25.65	25.77	25.17	25.26
4764	NASDAQ	ALCO	Tue, May 10, 2011	24.91	25.74	24.91	25.58
4763	NASDAQ	ALCO	Mon, May 9, 2011	25.40	25.79	24.71	24.89
4762	NASDAQ	ALCO	Fri, May 6, 2011	25.18	25.54	25.09	25.30
4761	NASDAQ	ALCO	Thu, May 5, 2011	25.00	25.51	24.75	25.03
4760	NASDAQ	ALCO	Wed, May 4, 2011	25.36	25.37	25.00	25.03
4759	NASDAQ	ALCO	Tue, May 3, 2011	25.64	25.82	25.32	25.32
4758	NASDAQ	ALCO	Mon, May 2, 2011	25.90	26.22	25.75	25.75
4757	NASDAQ	ALCO	Fri, Apr 29, 2011	26.02	26.02	25.49	25.79
4756	NASDAQ	ALCO	Thu, Apr 28, 2011	24.54	26.06	24.54	25.93
4755	NASDAQ	ALCO	Wed, Apr 27, 2011	26.09	25.99	25.84	25.98
4754	NASDAQ	ALCO	Tue, Apr 26, 2011	25.38	26.32	25.20	26.08
4753	NASDAQ	ALCO	Mon, Apr 25, 2011	25.35	25.36	24.86	25.19
4752	NASDAQ	ALCO	Thu, Apr 21, 2011	25.37	25.45	24.96	25.45
4751	NASDAQ	ALCO	Wed, Apr 20, 2011	25.17	25.70	25.00	25.19
4750	NASDAQ	ALCO	Tue, Apr 19, 2011	25.37	25.37	24.68	24.72
4749	NASDAQ	ALCO	Mon, Apr 18, 2011	25.56	26.25	25.21	25.28
4748	NASDAQ	ALCO	Fri, Apr 15, 2011	25.71	26.00	25.55	26.00
4747	NASDAQ	ALCO	Thu, Apr 14, 2011	25.23	25.91	25.19	25.75
4746	NASDAQ	ALCO	Wed, Apr 13, 2011	25.95	26.51	25.30	25.52
4745	NASDAQ	ALCO	Tue, Apr 12, 2011	26.37	27.21	25.79	25.79
4744	NASDAQ	ALCO	Mon, Apr 11, 2011	26.73	27.22	26.44	26.65
4743	NASDAQ	ALCO	Fri, Apr 8, 2011	27.46	28.16	26.75	26.85
4742	NASDAQ	ALCO	Thu, Apr 7, 2011	28.13	28.56	27.48	27.65
4741	NASDAQ	ALCO	Wed, Apr 6, 2011	27.59	28.33	26.92	28.28
4740	NASDAQ	ALCO	Tue, Apr 5, 2011	27.06	27.42	26.63	27.42
4739	NASDAQ	ALCO	Mon, Apr 4, 2011	27.07	27.21	26.58	27.21
4738	NASDAQ	ALCO	Fri, Apr 1, 2011	26.83	27.34	26.78	27.01
4737	NASDAQ	ALCO	Thu, Mar 31, 2011	26.66	26.96	26.17	26.77
4736	NASDAQ	ALCO	Wed, Mar 30, 2011	26.40	26.48	26.08	26.47
4735	NASDAQ	ALCO	Tue, Mar 29, 2011	25.29	26.30	25.29	26.30
4734	NASDAQ	ALCO	Mon, Mar 28, 2011	25.44	25.49	25.32	25.42
4733	NASDAQ	ALCO	Fri, Mar 25, 2011	25.52	25.50	24.98	25.32
4732	NASDAQ	ALCO	Thu, Mar 24, 2011	25.63	25.63	25.41	25.49
4731	NASDAQ	ALCO	Wed, Mar 23, 2011	25.17	25.61	25.17	25.59
4730	NASDAQ	ALCO	Tue, Mar 22, 2011	25.01	25.13	24.80	24.93
4729	NASDAQ	ALCO	Mon, Mar 21, 2011	24.55	25.23	24.23	25.10
4728	NASDAQ	ALCO	Fri, Mar 18, 2011	24.57	24.57	24.02	24.29
4727	NASDAQ	ALCO	Thu, Mar 17, 2011	24.50	24.79	24.02	24.43
4726	NASDAQ	ALCO	Wed, Mar 16, 2011	24.84	24.87	24.16	24.17
4725	NASDAQ	ALCO	Tue, Mar 15, 2011	24.65	25.24	24.65	24.92
4724	NASDAQ	ALCO	Mon, Mar 14, 2011	25.49	25.85	25.49	25.62
4723	NASDAQ	ALCO	Fri, Mar 11, 2011	25.74	26.17	25.11	25.90
4722	NASDAQ	ALCO	Thu, Mar 10, 2011	26.01	26.05	25.75	25.98
4721	NASDAQ	ALCO	Wed, Mar 9, 2011	26.25	26.44	25.46	26.44
4720	NASDAQ	ALCO	Tue, Mar 8, 2011	25.04	26.53	24.70	26.31
4719	NASDAQ	ALCO	Mon, Mar 7, 2011	27.00	27.00	25.00	25.09
4718	NASDAQ	ALCO	Fri, Mar 4, 2011	27.52	27.52	26.53	26.74
4717	NASDAQ	ALCO	Thu, Mar 3, 2011	27.40	27.53	27.20	27.52
4716	NASDAQ	ALCO	Wed, Mar 2, 2011	27.12	27.42	26.79	27.11
4715	NASDAQ	ALCO	Tue, Mar 1, 2011	27.04	27.45	26.57	27.23
4714	NASDAQ	ALCO	Mon, Feb 28, 2011	26.00	26.68	25.71	26.48
4713	NASDAQ	ALCO	Fri, Feb 25, 2011	23.91	25.88	23.91	25.88
4712	NASDAQ	ALCO	Thu, Feb 24, 2011	23.34	23.95	23.34	23.95
4711	NASDAQ	ALCO	Wed, Feb 23, 2011	23.55	23.66	23.01	23.16
4710	NASDAQ	ALCO	Tue, Feb 22, 2011	24.00	24.70	23.32	23.41
4709	NASDAQ	ALCO	Fri, Feb 18, 2011	24.46	24.61	24.15	24.35
4708	NASDAQ	ALCO	Thu, Feb 17, 2011	23.93	24.33	23.83	24.33
4707	NASDAQ	ALCO	Wed, Feb 16, 2011	24.20	24.67	23.99	24.10
4706	NASDAQ	ALCO	Tue, Feb 15, 2011	24.24	24.65	24.04	24.09
4705	NASDAQ	ALCO	Mon, Feb 14, 2011	24.41	24.61	23.78	24.25
4704	NASDAQ	ALCO	Fri, Feb 11, 2011	24.95	25.20	24.22	24.56
4703	NASDAQ	ALCO	Thu, Feb 10, 2011	24.98	24.98	24.80	24.95
4702	NASDAQ	ALCO	Wed, Feb 9, 2011	24.89	24.99	24.80	24.80
4701	NASDAQ	ALCO	Tue, Feb 8, 2011	24.80	24.81	24.59	24.70
4700	NASDAQ	ALCO	Mon, Feb 7, 2011	24.26	24.81	24.19	24.75
4699	NASDAQ	ALCO	Fri, Feb 4, 2011	24.48	25.08	24.21	24.34
4698	NASDAQ	ALCO	Thu, Feb 3, 2011	24.92	24.92	24.26	24.53
4697	NASDAQ	ALCO	Wed, Feb 2, 2011	25.47	25.47	24.65	24.81
4696	NASDAQ	ALCO	Tue, Feb 1, 2011	25.08	25.49	25.08	25.49
4695	NASDAQ	ALCO	Mon, Jan 31, 2011	24.69	25.11	24.20	25.11
4694	NASDAQ	ALCO	Fri, Jan 28, 2011	25.53	25.53	24.38	24.38
4693	NASDAQ	ALCO	Thu, Jan 27, 2011	25.80	25.80	24.78	25.07
4692	NASDAQ	ALCO	Wed, Jan 26, 2011	25.00	25.95	24.79	25.52
4691	NASDAQ	ALCO	Tue, Jan 25, 2011	24.76	24.91	24.75	24.83
4690	NASDAQ	ALCO	Mon, Jan 24, 2011	24.81	24.98	24.69	24.98
4689	NASDAQ	ALCO	Fri, Jan 21, 2011	24.94	25.17	24.80	24.81
4688	NASDAQ	ALCO	Thu, Jan 20, 2011	24.93	25.14	24.69	24.78
4687	NASDAQ	ALCO	Wed, Jan 19, 2011	26.81	26.81	25.02	25.15
4686	NASDAQ	ALCO	Tue, Jan 18, 2011	26.93	26.93	26.62	26.73
4685	NASDAQ	ALCO	Fri, Jan 14, 2011	26.23	26.68	26.06	26.64
4684	NASDAQ	ALCO	Thu, Jan 13, 2011	25.90	26.19	25.90	26.06
4683	NASDAQ	ALCO	Wed, Jan 12, 2011	25.35	26.07	25.35	25.87
4682	NASDAQ	ALCO	Tue, Jan 11, 2011	25.04	25.50	25.03	25.32
4681	NASDAQ	ALCO	Mon, Jan 10, 2011	24.48	24.88	24.48	24.84
4680	NASDAQ	ALCO	Fri, Jan 7, 2011	24.68	24.78	24.60	24.75
4679	NASDAQ	ALCO	Thu, Jan 6, 2011	24.51	24.78	24.50	24.78
4678	NASDAQ	ALCO	Wed, Jan 5, 2011	24.53	24.95	24.53	24.87
4677	NASDAQ	ALCO	Tue, Jan 4, 2011	24.89	24.89	24.54	24.54
4676	NASDAQ	ALCO	Mon, Jan 3, 2011	24.15	24.77	23.91	24.70
4675	NASDAQ	ALCO	Fri, Dec 31, 2010	23.60	24.17	23.27	23.84
4674	NASDAQ	ALCO	Thu, Dec 30, 2010	23.17	23.72	23.14	23.54
4673	NASDAQ	ALCO	Wed, Dec 29, 2010	23.36	23.36	23.15	23.22
4672	NASDAQ	ALCO	Tue, Dec 28, 2010	23.26	23.66	23.14	23.21
4671	NASDAQ	ALCO	Mon, Dec 27, 2010	24.04	24.04	23.60	23.91
4670	NASDAQ	ALCO	Thu, Dec 23, 2010	24.68	24.99	24.09	24.09
4669	NASDAQ	ALCO	Wed, Dec 22, 2010	24.68	24.84	24.58	24.80
4668	NASDAQ	ALCO	Tue, Dec 21, 2010	24.62	24.96	24.39	24.85
4667	NASDAQ	ALCO	Mon, Dec 20, 2010	24.38	24.70	24.37	24.69
4666	NASDAQ	ALCO	Fri, Dec 17, 2010	24.39	24.64	23.74	24.42
4665	NASDAQ	ALCO	Thu, Dec 16, 2010	24.17	24.45	23.74	24.45
4664	NASDAQ	ALCO	Wed, Dec 15, 2010	23.94	24.24	23.76	24.23
4663	NASDAQ	ALCO	Tue, Dec 14, 2010	24.40	24.40	23.71	23.94
4662	NASDAQ	ALCO	Mon, Dec 13, 2010	24.62	24.65	24.34	24.42
4661	NASDAQ	ALCO	Fri, Dec 10, 2010	24.35	24.67	24.17	24.67
4660	NASDAQ	ALCO	Thu, Dec 9, 2010	23.99	25.00	23.99	24.49
4659	NASDAQ	ALCO	Wed, Dec 8, 2010	23.83	24.15	23.80	23.99
4658	NASDAQ	ALCO	Tue, Dec 7, 2010	23.72	23.78	23.45	23.77
4657	NASDAQ	ALCO	Mon, Dec 6, 2010	23.24	23.65	23.24	23.57
4656	NASDAQ	ALCO	Fri, Dec 3, 2010	23.02	23.47	22.94	23.28
4655	NASDAQ	ALCO	Thu, Dec 2, 2010	23.50	23.50	22.83	23.25
4654	NASDAQ	ALCO	Wed, Dec 1, 2010	23.32	23.75	23.32	23.58
4653	NASDAQ	ALCO	Tue, Nov 30, 2010	22.83	23.18	22.65	22.91
4652	NASDAQ	ALCO	Mon, Nov 29, 2010	23.11	23.20	22.95	23.20
4651	NASDAQ	ALCO	Fri, Nov 26, 2010	23.10	23.34	23.07	23.20
4650	NASDAQ	ALCO	Wed, Nov 24, 2010	23.01	23.29	23.00	23.26
4649	NASDAQ	ALCO	Tue, Nov 23, 2010	23.09	23.13	22.58	22.97
4648	NASDAQ	ALCO	Mon, Nov 22, 2010	23.15	23.43	22.62	23.41
4647	NASDAQ	ALCO	Fri, Nov 19, 2010	23.48	23.48	23.13	23.41
4646	NASDAQ	ALCO	Thu, Nov 18, 2010	23.03	23.49	22.88	23.48
4645	NASDAQ	ALCO	Wed, Nov 17, 2010	22.66	23.48	22.66	23.07
4644	NASDAQ	ALCO	Tue, Nov 16, 2010	23.68	23.85	22.40	22.81
4643	NASDAQ	ALCO	Mon, Nov 15, 2010	24.90	25.02	23.80	23.90
4642	NASDAQ	ALCO	Fri, Nov 12, 2010	25.63	25.80	24.40	24.66
4641	NASDAQ	ALCO	Thu, Nov 11, 2010	25.26	25.99	24.97	25.64
4640	NASDAQ	ALCO	Wed, Nov 10, 2010	25.56	25.62	24.63	25.59
4639	NASDAQ	ALCO	Tue, Nov 9, 2010	24.43	25.85	24.43	25.25
4638	NASDAQ	ALCO	Mon, Nov 8, 2010	25.00	25.00	24.44	24.81
4637	NASDAQ	ALCO	Fri, Nov 5, 2010	25.09	25.42	24.61	25.10
4636	NASDAQ	ALCO	Thu, Nov 4, 2010	24.70	25.60	24.64	24.95
4635	NASDAQ	ALCO	Wed, Nov 3, 2010	26.50	26.50	24.22	24.62
4634	NASDAQ	ALCO	Tue, Nov 2, 2010	25.90	26.64	25.64	26.60
4633	NASDAQ	ALCO	Mon, Nov 1, 2010	25.92	26.02	25.49	25.75
4632	NASDAQ	ALCO	Fri, Oct 29, 2010	25.43	25.95	25.40	25.60
4631	NASDAQ	ALCO	Thu, Oct 28, 2010	26.24	26.24	25.41	25.63
4630	NASDAQ	ALCO	Wed, Oct 27, 2010	26.40	26.40	25.90	26.03
4629	NASDAQ	ALCO	Tue, Oct 26, 2010	26.02	26.76	26.01	26.53
4628	NASDAQ	ALCO	Mon, Oct 25, 2010	26.60	26.90	26.39	26.62
4627	NASDAQ	ALCO	Fri, Oct 22, 2010	26.07	26.90	26.01	26.44
4626	NASDAQ	ALCO	Thu, Oct 21, 2010	26.24	26.75	25.85	26.42
4625	NASDAQ	ALCO	Wed, Oct 20, 2010	26.29	26.92	25.38	26.75
4624	NASDAQ	ALCO	Tue, Oct 19, 2010	26.94	27.47	26.00	26.17
4623	NASDAQ	ALCO	Mon, Oct 18, 2010	26.32	27.26	26.10	27.15
4622	NASDAQ	ALCO	Fri, Oct 15, 2010	26.80	26.80	26.32	26.36
4621	NASDAQ	ALCO	Thu, Oct 14, 2010	26.35	26.63	26.00	26.41
4620	NASDAQ	ALCO	Wed, Oct 13, 2010	26.21	26.60	25.78	26.51
4619	NASDAQ	ALCO	Tue, Oct 12, 2010	26.19	26.19	25.30	26.14
4618	NASDAQ	ALCO	Mon, Oct 11, 2010	25.80	26.40	25.50	25.85
4617	NASDAQ	ALCO	Fri, Oct 8, 2010	23.92	25.84	23.70	25.79
4616	NASDAQ	ALCO	Thu, Oct 7, 2010	23.64	23.96	23.36	23.64
4615	NASDAQ	ALCO	Wed, Oct 6, 2010	23.35	23.64	23.18	23.38
4614	NASDAQ	ALCO	Tue, Oct 5, 2010	22.58	23.47	22.58	23.46
4613	NASDAQ	ALCO	Mon, Oct 4, 2010	23.00	23.02	22.45	22.50
4612	NASDAQ	ALCO	Fri, Oct 1, 2010	23.39	23.82	22.76	23.06
4611	NASDAQ	ALCO	Thu, Sep 30, 2010	22.90	23.26	22.78	23.24
4610	NASDAQ	ALCO	Wed, Sep 29, 2010	22.41	22.84	22.41	22.82
4609	NASDAQ	ALCO	Tue, Sep 28, 2010	22.14	22.45	22.14	22.44
4608	NASDAQ	ALCO	Mon, Sep 27, 2010	22.15	22.58	22.00	22.01
4607	NASDAQ	ALCO	Fri, Sep 24, 2010	21.50	22.15	21.40	21.96
4606	NASDAQ	ALCO	Thu, Sep 23, 2010	21.15	21.55	20.77	21.20
4605	NASDAQ	ALCO	Wed, Sep 22, 2010	21.07	21.43	20.85	21.27
4604	NASDAQ	ALCO	Tue, Sep 21, 2010	21.51	21.60	21.07	21.07
4603	NASDAQ	ALCO	Mon, Sep 20, 2010	20.63	21.65	20.50	21.34
4602	NASDAQ	ALCO	Fri, Sep 17, 2010	20.60	20.83	20.42	20.66
4601	NASDAQ	ALCO	Thu, Sep 16, 2010	20.85	20.95	20.34	20.34
4600	NASDAQ	ALCO	Wed, Sep 15, 2010	20.39	20.82	20.17	20.71
4599	NASDAQ	ALCO	Tue, Sep 14, 2010	20.60	20.82	20.18	20.38
4598	NASDAQ	ALCO	Mon, Sep 13, 2010	20.77	21.10	20.41	20.56
4597	NASDAQ	ALCO	Fri, Sep 10, 2010	21.13	21.13	20.60	20.72
4596	NASDAQ	ALCO	Thu, Sep 9, 2010	22.11	22.15	21.17	21.27
4595	NASDAQ	ALCO	Wed, Sep 8, 2010	21.23	21.44	20.94	21.11
4594	NASDAQ	ALCO	Tue, Sep 7, 2010	21.07	21.28	20.88	20.88
4593	NASDAQ	ALCO	Fri, Sep 3, 2010	21.07	21.34	21.07	21.25
4592	NASDAQ	ALCO	Thu, Sep 2, 2010	21.20	21.20	20.70	20.92
4591	NASDAQ	ALCO	Wed, Sep 1, 2010	20.79	21.25	20.78	21.22
4590	NASDAQ	ALCO	Tue, Aug 31, 2010	20.50	20.79	20.39	20.60
4589	NASDAQ	ALCO	Mon, Aug 30, 2010	21.05	21.44	20.55	20.59
4588	NASDAQ	ALCO	Fri, Aug 27, 2010	21.30	21.30	20.58	21.09
4587	NASDAQ	ALCO	Thu, Aug 26, 2010	21.60	21.64	20.59	20.76
4586	NASDAQ	ALCO	Wed, Aug 25, 2010	20.58	21.48	20.58	21.40
4585	NASDAQ	ALCO	Tue, Aug 24, 2010	21.50	21.68	20.82	20.91
4584	NASDAQ	ALCO	Mon, Aug 23, 2010	21.98	22.48	21.56	21.62
4583	NASDAQ	ALCO	Fri, Aug 20, 2010	22.03	22.13	21.89	21.92
4582	NASDAQ	ALCO	Thu, Aug 19, 2010	22.66	22.66	22.03	22.07
4581	NASDAQ	ALCO	Wed, Aug 18, 2010	22.96	23.32	22.50	22.68
4580	NASDAQ	ALCO	Tue, Aug 17, 2010	22.50	23.06	22.18	22.84
4579	NASDAQ	ALCO	Mon, Aug 16, 2010	22.11	23.80	22.09	22.31
4578	NASDAQ	ALCO	Fri, Aug 13, 2010	22.97	22.97	22.37	22.37
4577	NASDAQ	ALCO	Thu, Aug 12, 2010	23.10	23.62	22.97	22.97
4576	NASDAQ	ALCO	Wed, Aug 11, 2010	24.00	24.08	23.30	23.30
4575	NASDAQ	ALCO	Tue, Aug 10, 2010	24.25	24.59	24.01	24.13
4574	NASDAQ	ALCO	Mon, Aug 9, 2010	24.64	24.86	24.08	24.49
4573	NASDAQ	ALCO	Fri, Aug 6, 2010	24.23	24.73	23.80	24.52
4572	NASDAQ	ALCO	Thu, Aug 5, 2010	24.44	24.84	24.31	24.31
4571	NASDAQ	ALCO	Wed, Aug 4, 2010	24.90	24.90	24.51	24.78
4570	NASDAQ	ALCO	Tue, Aug 3, 2010	25.00	25.11	24.49	24.72
4569	NASDAQ	ALCO	Mon, Aug 2, 2010	24.64	24.99	24.55	24.82
4568	NASDAQ	ALCO	Fri, Jul 30, 2010	24.35	25.33	24.11	24.36
4567	NASDAQ	ALCO	Thu, Jul 29, 2010	25.10	25.48	24.44	24.44
4566	NASDAQ	ALCO	Wed, Jul 28, 2010	25.93	25.93	24.98	24.98
4565	NASDAQ	ALCO	Tue, Jul 27, 2010	25.69	26.22	25.01	25.44
4564	NASDAQ	ALCO	Mon, Jul 26, 2010	24.15	25.60	23.64	25.47
4563	NASDAQ	ALCO	Fri, Jul 23, 2010	21.56	22.70	21.56	22.66
4562	NASDAQ	ALCO	Thu, Jul 22, 2010	21.25	21.87	21.14	21.64
4561	NASDAQ	ALCO	Wed, Jul 21, 2010	21.92	21.94	20.98	21.03
4560	NASDAQ	ALCO	Tue, Jul 20, 2010	20.99	22.28	20.67	21.77
4559	NASDAQ	ALCO	Mon, Jul 19, 2010	21.70	21.84	20.98	21.17
4558	NASDAQ	ALCO	Fri, Jul 16, 2010	22.19	22.25	21.70	21.76
4557	NASDAQ	ALCO	Thu, Jul 15, 2010	23.15	23.15	22.25	22.40
4556	NASDAQ	ALCO	Wed, Jul 14, 2010	22.84	23.30	22.51	22.82
4555	NASDAQ	ALCO	Tue, Jul 13, 2010	22.74	23.17	22.43	23.00
4554	NASDAQ	ALCO	Mon, Jul 12, 2010	22.57	22.74	22.31	22.53
4553	NASDAQ	ALCO	Fri, Jul 9, 2010	22.66	22.81	22.28	22.57
4552	NASDAQ	ALCO	Thu, Jul 8, 2010	22.74	22.84	22.29	22.84
4551	NASDAQ	ALCO	Wed, Jul 7, 2010	22.55	22.73	22.25	22.70
4550	NASDAQ	ALCO	Tue, Jul 6, 2010	22.99	23.20	22.36	22.50
4549	NASDAQ	ALCO	Fri, Jul 2, 2010	22.39	22.50	22.35	22.37
4548	NASDAQ	ALCO	Thu, Jul 1, 2010	22.27	22.74	22.25	22.48
4547	NASDAQ	ALCO	Wed, Jun 30, 2010	23.05	23.47	22.90	22.98
4546	NASDAQ	ALCO	Tue, Jun 29, 2010	23.52	23.54	23.02	23.06
4545	NASDAQ	ALCO	Mon, Jun 28, 2010	24.23	24.23	23.51	23.86
4544	NASDAQ	ALCO	Fri, Jun 25, 2010	24.00	24.57	23.55	24.10
4543	NASDAQ	ALCO	Thu, Jun 24, 2010	24.35	24.58	23.87	24.25
4542	NASDAQ	ALCO	Wed, Jun 23, 2010	23.89	25.00	23.89	24.05
4541	NASDAQ	ALCO	Tue, Jun 22, 2010	24.48	24.87	24.03	24.07
4540	NASDAQ	ALCO	Mon, Jun 21, 2010	24.62	24.95	24.06	24.41
4539	NASDAQ	ALCO	Fri, Jun 18, 2010	24.55	24.63	24.02	24.28
4538	NASDAQ	ALCO	Thu, Jun 17, 2010	24.46	24.50	23.74	24.36
4537	NASDAQ	ALCO	Wed, Jun 16, 2010	24.09	24.61	23.80	24.14
4536	NASDAQ	ALCO	Tue, Jun 15, 2010	23.40	24.42	22.71	24.18
4535	NASDAQ	ALCO	Mon, Jun 14, 2010	23.54	23.54	23.05	23.23
4534	NASDAQ	ALCO	Fri, Jun 11, 2010	23.39	23.51	22.92	23.40
4533	NASDAQ	ALCO	Thu, Jun 10, 2010	23.72	24.10	22.81	23.53
4532	NASDAQ	ALCO	Wed, Jun 9, 2010	23.84	23.84	23.27	23.49
4531	NASDAQ	ALCO	Tue, Jun 8, 2010	23.81	24.01	23.64	23.67
4530	NASDAQ	ALCO	Mon, Jun 7, 2010	24.41	24.79	23.76	23.99
4529	NASDAQ	ALCO	Fri, Jun 4, 2010	24.79	25.23	24.24	24.24
4528	NASDAQ	ALCO	Thu, Jun 3, 2010	25.96	25.96	25.03	25.24
4527	NASDAQ	ALCO	Wed, Jun 2, 2010	24.87	25.64	24.58	25.59
4526	NASDAQ	ALCO	Tue, Jun 1, 2010	25.21	25.21	24.32	24.32
4525	NASDAQ	ALCO	Fri, May 28, 2010	26.22	26.22	25.40	25.40
4524	NASDAQ	ALCO	Thu, May 27, 2010	24.89	25.98	24.89	25.98
4523	NASDAQ	ALCO	Wed, May 26, 2010	24.69	25.05	24.11	24.87
4522	NASDAQ	ALCO	Tue, May 25, 2010	24.09	24.98	24.09	24.48
4521	NASDAQ	ALCO	Mon, May 24, 2010	25.06	25.43	24.44	24.63
4520	NASDAQ	ALCO	Fri, May 21, 2010	24.66	25.14	24.47	24.70
4519	NASDAQ	ALCO	Thu, May 20, 2010	25.70	26.17	25.11	25.12
4518	NASDAQ	ALCO	Wed, May 19, 2010	26.13	26.59	25.58	26.26
4517	NASDAQ	ALCO	Tue, May 18, 2010	26.95	26.95	26.46	26.46
4516	NASDAQ	ALCO	Mon, May 17, 2010	26.42	26.80	25.85	26.58
4515	NASDAQ	ALCO	Fri, May 14, 2010	26.95	26.95	26.10	26.23
4514	NASDAQ	ALCO	Thu, May 13, 2010	27.08	27.24	26.67	27.22
4513	NASDAQ	ALCO	Wed, May 12, 2010	26.51	27.00	26.10	26.98
4512	NASDAQ	ALCO	Tue, May 11, 2010	25.34	26.91	25.34	26.29
4511	NASDAQ	ALCO	Mon, May 10, 2010	25.17	25.76	24.68	25.75
4510	NASDAQ	ALCO	Fri, May 7, 2010	25.41	25.94	24.16	24.33
4509	NASDAQ	ALCO	Thu, May 6, 2010	26.48	26.66	25.14	25.35
4508	NASDAQ	ALCO	Wed, May 5, 2010	26.75	26.99	26.44	26.48
4507	NASDAQ	ALCO	Tue, May 4, 2010	27.18	27.39	26.71	26.96
4506	NASDAQ	ALCO	Mon, May 3, 2010	26.75	27.60	26.75	27.50
4505	NASDAQ	ALCO	Fri, Apr 30, 2010	27.26	27.26	26.54	26.68
4504	NASDAQ	ALCO	Thu, Apr 29, 2010	26.90	27.24	26.85	27.04
4503	NASDAQ	ALCO	Wed, Apr 28, 2010	26.92	27.07	26.38	26.76
4502	NASDAQ	ALCO	Tue, Apr 27, 2010	27.27	27.27	26.31	26.44
4501	NASDAQ	ALCO	Mon, Apr 26, 2010	27.22	27.39	26.77	27.33
4500	NASDAQ	ALCO	Fri, Apr 23, 2010	27.20	27.39	26.93	27.07
4499	NASDAQ	ALCO	Thu, Apr 22, 2010	27.10	27.60	27.10	27.60
4498	NASDAQ	ALCO	Wed, Apr 21, 2010	27.22	27.25	27.08	27.24
4497	NASDAQ	ALCO	Tue, Apr 20, 2010	26.61	27.10	26.61	27.03
4496	NASDAQ	ALCO	Mon, Apr 19, 2010	26.46	26.80	26.37	26.43
4495	NASDAQ	ALCO	Fri, Apr 16, 2010	26.88	26.90	26.34	26.52
4494	NASDAQ	ALCO	Thu, Apr 15, 2010	26.02	26.94	25.82	26.89
4493	NASDAQ	ALCO	Wed, Apr 14, 2010	26.08	26.15	25.83	26.10
4492	NASDAQ	ALCO	Tue, Apr 13, 2010	25.70	26.01	25.61	25.93
4491	NASDAQ	ALCO	Mon, Apr 12, 2010	26.16	26.46	26.00	26.04
4490	NASDAQ	ALCO	Fri, Apr 9, 2010	26.22	26.22	25.48	26.03
4489	NASDAQ	ALCO	Thu, Apr 8, 2010	25.54	26.13	25.31	25.91
4488	NASDAQ	ALCO	Wed, Apr 7, 2010	25.62	26.41	25.26	25.52
4487	NASDAQ	ALCO	Tue, Apr 6, 2010	25.95	26.09	25.51	25.96
4486	NASDAQ	ALCO	Mon, Apr 5, 2010	25.93	26.22	25.44	25.77
4485	NASDAQ	ALCO	Thu, Apr 1, 2010	25.48	25.88	25.41	25.88
4484	NASDAQ	ALCO	Wed, Mar 31, 2010	25.89	26.22	25.22	25.25
4483	NASDAQ	ALCO	Tue, Mar 30, 2010	25.95	25.95	25.65	25.80
4482	NASDAQ	ALCO	Mon, Mar 29, 2010	25.82	25.96	25.05	25.86
4481	NASDAQ	ALCO	Fri, Mar 26, 2010	25.18	26.07	25.18	25.82
4480	NASDAQ	ALCO	Thu, Mar 25, 2010	26.44	26.56	25.25	25.27
4479	NASDAQ	ALCO	Wed, Mar 24, 2010	26.30	26.45	25.83	26.32
4478	NASDAQ	ALCO	Tue, Mar 23, 2010	26.80	26.95	26.19	26.42
4477	NASDAQ	ALCO	Mon, Mar 22, 2010	27.08	27.34	26.42	26.90
4476	NASDAQ	ALCO	Fri, Mar 19, 2010	27.16	27.43	26.45	27.26
4475	NASDAQ	ALCO	Thu, Mar 18, 2010	26.67	27.50	26.66	26.91
4474	NASDAQ	ALCO	Wed, Mar 17, 2010	26.61	26.90	26.35	26.62
4473	NASDAQ	ALCO	Tue, Mar 16, 2010	26.74	27.11	26.41	26.68
4472	NASDAQ	ALCO	Mon, Mar 15, 2010	27.03	27.32	26.39	26.66
4471	NASDAQ	ALCO	Fri, Mar 12, 2010	27.06	27.50	26.85	27.20
4470	NASDAQ	ALCO	Thu, Mar 11, 2010	27.50	27.62	26.96	27.17
4469	NASDAQ	ALCO	Wed, Mar 10, 2010	27.75	27.76	27.34	27.56
4468	NASDAQ	ALCO	Tue, Mar 9, 2010	26.52	28.39	26.52	27.80
4467	NASDAQ	ALCO	Mon, Mar 8, 2010	26.55	27.12	26.54	26.96
4466	NASDAQ	ALCO	Fri, Mar 5, 2010	26.77	27.11	26.38	27.06
4465	NASDAQ	ALCO	Thu, Mar 4, 2010	26.12	26.59	26.12	26.59
4464	NASDAQ	ALCO	Wed, Mar 3, 2010	26.51	26.90	26.36	26.66
4463	NASDAQ	ALCO	Tue, Mar 2, 2010	26.97	26.99	26.01	26.39
4462	NASDAQ	ALCO	Mon, Mar 1, 2010	26.19	27.20	25.54	27.00
4461	NASDAQ	ALCO	Fri, Feb 26, 2010	26.55	26.93	25.96	25.96
4460	NASDAQ	ALCO	Thu, Feb 25, 2010	26.49	27.22	26.49	26.90
4459	NASDAQ	ALCO	Wed, Feb 24, 2010	26.03	27.29	25.68	26.76
4458	NASDAQ	ALCO	Tue, Feb 23, 2010	26.30	26.88	25.88	26.13
4457	NASDAQ	ALCO	Mon, Feb 22, 2010	26.13	26.60	25.74	26.46
4456	NASDAQ	ALCO	Fri, Feb 19, 2010	26.79	26.79	26.05	26.14
4455	NASDAQ	ALCO	Thu, Feb 18, 2010	26.58	26.90	26.06	26.79
4454	NASDAQ	ALCO	Wed, Feb 17, 2010	26.56	26.77	26.20	26.72
4453	NASDAQ	ALCO	Tue, Feb 16, 2010	26.38	26.63	25.70	26.47
4452	NASDAQ	ALCO	Fri, Feb 12, 2010	25.51	26.40	25.26	26.17
4451	NASDAQ	ALCO	Thu, Feb 11, 2010	25.33	25.98	24.71	25.74
4450	NASDAQ	ALCO	Wed, Feb 10, 2010	24.86	25.68	24.67	25.50
4449	NASDAQ	ALCO	Tue, Feb 9, 2010	24.45	25.22	24.23	24.86
4448	NASDAQ	ALCO	Mon, Feb 8, 2010	24.69	24.69	24.06	24.28
4447	NASDAQ	ALCO	Fri, Feb 5, 2010	24.32	25.42	24.32	24.64
4446	NASDAQ	ALCO	Thu, Feb 4, 2010	25.75	25.75	24.01	24.01
4445	NASDAQ	ALCO	Wed, Feb 3, 2010	25.85	25.85	25.38	25.41
4444	NASDAQ	ALCO	Tue, Feb 2, 2010	25.49	26.10	25.47	25.86
4443	NASDAQ	ALCO	Mon, Feb 1, 2010	25.83	25.90	25.25	25.56
4442	NASDAQ	ALCO	Fri, Jan 29, 2010	25.85	25.85	25.40	25.64
4441	NASDAQ	ALCO	Thu, Jan 28, 2010	26.51	26.51	25.77	25.88
4440	NASDAQ	ALCO	Wed, Jan 27, 2010	25.45	26.45	25.45	26.37
4439	NASDAQ	ALCO	Tue, Jan 26, 2010	25.20	26.09	25.20	25.61
4438	NASDAQ	ALCO	Mon, Jan 25, 2010	25.30	25.83	24.81	25.31
4437	NASDAQ	ALCO	Fri, Jan 22, 2010	25.07	25.74	25.07	25.13
4436	NASDAQ	ALCO	Thu, Jan 21, 2010	25.54	25.97	25.01	25.08
4435	NASDAQ	ALCO	Wed, Jan 20, 2010	25.81	25.91	25.50	25.62
4434	NASDAQ	ALCO	Tue, Jan 19, 2010	26.01	26.56	25.77	26.18
4433	NASDAQ	ALCO	Fri, Jan 15, 2010	27.25	27.25	26.00	26.00
4432	NASDAQ	ALCO	Thu, Jan 14, 2010	27.30	27.66	27.03	27.09
4431	NASDAQ	ALCO	Wed, Jan 13, 2010	27.26	27.89	27.24	27.54
4430	NASDAQ	ALCO	Tue, Jan 12, 2010	28.19	28.23	27.24	27.40
4429	NASDAQ	ALCO	Mon, Jan 11, 2010	29.75	29.81	28.56	28.63
4428	NASDAQ	ALCO	Fri, Jan 8, 2010	29.50	29.90	29.24	29.75
4427	NASDAQ	ALCO	Thu, Jan 7, 2010	29.00	29.74	28.82	29.69
4426	NASDAQ	ALCO	Wed, Jan 6, 2010	28.94	29.31	28.80	29.12
4425	NASDAQ	ALCO	Tue, Jan 5, 2010	28.88	29.00	28.23	28.90
4424	NASDAQ	ALCO	Mon, Jan 4, 2010	28.65	28.94	28.39	28.84
4423	NASDAQ	ALCO	Thu, Dec 31, 2009	28.30	28.78	28.13	28.46
4422	NASDAQ	ALCO	Wed, Dec 30, 2009	26.83	28.24	26.70	28.24
4421	NASDAQ	ALCO	Tue, Dec 29, 2009	26.50	27.25	26.50	27.07
4420	NASDAQ	ALCO	Mon, Dec 28, 2009	26.20	26.92	25.98	26.46
4419	NASDAQ	ALCO	Thu, Dec 24, 2009	26.00	26.60	25.93	26.25
4418	NASDAQ	ALCO	Wed, Dec 23, 2009	25.48	26.03	25.20	25.93
4417	NASDAQ	ALCO	Tue, Dec 22, 2009	24.94	25.74	24.58	25.38
4416	NASDAQ	ALCO	Mon, Dec 21, 2009	24.58	25.52	24.58	25.19
4415	NASDAQ	ALCO	Fri, Dec 18, 2009	24.81	25.19	24.34	24.83
4414	NASDAQ	ALCO	Thu, Dec 17, 2009	25.01	25.16	24.07	24.49
4413	NASDAQ	ALCO	Wed, Dec 16, 2009	25.49	26.00	25.20	25.21
4412	NASDAQ	ALCO	Tue, Dec 15, 2009	25.76	25.85	25.20	25.48
4411	NASDAQ	ALCO	Mon, Dec 14, 2009	26.50	26.57	25.53	25.78
4410	NASDAQ	ALCO	Fri, Dec 11, 2009	26.70	26.98	26.28	26.48
4409	NASDAQ	ALCO	Thu, Dec 10, 2009	26.77	27.58	26.10	26.66
4408	NASDAQ	ALCO	Wed, Dec 9, 2009	26.38	27.00	26.38	26.73
4407	NASDAQ	ALCO	Tue, Dec 8, 2009	26.09	26.83	25.81	26.28
4406	NASDAQ	ALCO	Mon, Dec 7, 2009	25.90	26.46	25.90	26.19
4405	NASDAQ	ALCO	Fri, Dec 4, 2009	25.67	25.95	25.12	25.84
4404	NASDAQ	ALCO	Thu, Dec 3, 2009	25.90	25.91	24.79	25.23
4403	NASDAQ	ALCO	Wed, Dec 2, 2009	25.68	26.37	25.61	25.86
4402	NASDAQ	ALCO	Tue, Dec 1, 2009	26.20	26.95	25.68	25.68
4401	NASDAQ	ALCO	Mon, Nov 30, 2009	25.80	26.58	25.41	26.01
4400	NASDAQ	ALCO	Fri, Nov 27, 2009	25.50	27.02	25.50	25.63
4399	NASDAQ	ALCO	Wed, Nov 25, 2009	26.32	27.35	25.67	25.67
4398	NASDAQ	ALCO	Tue, Nov 24, 2009	26.31	26.95	26.15	26.22
4397	NASDAQ	ALCO	Mon, Nov 23, 2009	26.85	26.90	26.54	26.80
4396	NASDAQ	ALCO	Fri, Nov 20, 2009	25.84	26.82	25.49	26.53
4395	NASDAQ	ALCO	Thu, Nov 19, 2009	26.88	26.88	25.99	25.99
4394	NASDAQ	ALCO	Wed, Nov 18, 2009	28.12	28.12	26.98	27.03
4393	NASDAQ	ALCO	Tue, Nov 17, 2009	27.01	28.04	26.76	28.01
4392	NASDAQ	ALCO	Mon, Nov 16, 2009	26.44	27.43	26.44	27.30
4391	NASDAQ	ALCO	Fri, Nov 13, 2009	26.83	26.88	26.00	26.50
4390	NASDAQ	ALCO	Thu, Nov 12, 2009	27.65	28.19	26.20	26.33
4389	NASDAQ	ALCO	Wed, Nov 11, 2009	27.97	28.56	27.66	27.83
4388	NASDAQ	ALCO	Tue, Nov 10, 2009	28.07	28.54	27.96	27.99
4387	NASDAQ	ALCO	Mon, Nov 9, 2009	28.06	28.25	27.75	28.25
4386	NASDAQ	ALCO	Fri, Nov 6, 2009	27.61	27.96	27.59	27.89
4385	NASDAQ	ALCO	Thu, Nov 5, 2009	27.94	27.95	27.60	27.87
4384	NASDAQ	ALCO	Wed, Nov 4, 2009	28.52	28.53	27.58	27.69
4383	NASDAQ	ALCO	Tue, Nov 3, 2009	28.52	28.58	28.15	28.42
4382	NASDAQ	ALCO	Mon, Nov 2, 2009	29.20	29.20	28.63	28.75
4381	NASDAQ	ALCO	Fri, Oct 30, 2009	29.00	29.08	28.87	29.08
4380	NASDAQ	ALCO	Thu, Oct 29, 2009	29.22	29.40	28.78	29.03
4379	NASDAQ	ALCO	Wed, Oct 28, 2009	28.92	29.50	28.85	29.00
4378	NASDAQ	ALCO	Tue, Oct 27, 2009	29.01	29.49	28.95	29.16
4377	NASDAQ	ALCO	Mon, Oct 26, 2009	28.59	29.37	28.37	28.90
4376	NASDAQ	ALCO	Fri, Oct 23, 2009	28.95	29.32	28.44	28.44
4375	NASDAQ	ALCO	Thu, Oct 22, 2009	29.26	29.26	28.03	28.98
4374	NASDAQ	ALCO	Wed, Oct 21, 2009	29.08	29.74	28.43	29.27
4373	NASDAQ	ALCO	Tue, Oct 20, 2009	29.11	29.99	28.11	29.27
4372	NASDAQ	ALCO	Mon, Oct 19, 2009	29.12	29.47	28.80	29.21
4371	NASDAQ	ALCO	Fri, Oct 16, 2009	29.04	29.73	29.00	29.15
4370	NASDAQ	ALCO	Thu, Oct 15, 2009	29.56	29.56	28.50	29.24
4369	NASDAQ	ALCO	Wed, Oct 14, 2009	29.50	29.91	28.84	29.77
4368	NASDAQ	ALCO	Tue, Oct 13, 2009	29.15	29.67	28.95	29.39
4367	NASDAQ	ALCO	Mon, Oct 12, 2009	29.83	30.20	29.12	29.23
4366	NASDAQ	ALCO	Fri, Oct 9, 2009	28.44	29.95	28.44	29.94
4365	NASDAQ	ALCO	Thu, Oct 8, 2009	29.68	29.91	28.93	28.94
4364	NASDAQ	ALCO	Wed, Oct 7, 2009	29.00	30.00	28.50	29.35
4363	NASDAQ	ALCO	Tue, Oct 6, 2009	29.00	29.99	28.40	29.05
4362	NASDAQ	ALCO	Mon, Oct 5, 2009	27.56	28.95	27.56	28.72
4361	NASDAQ	ALCO	Fri, Oct 2, 2009	28.60	28.81	27.70	27.85
4360	NASDAQ	ALCO	Thu, Oct 1, 2009	29.28	30.04	28.20	28.83
4359	NASDAQ	ALCO	Wed, Sep 30, 2009	29.24	30.33	28.97	29.39
4358	NASDAQ	ALCO	Tue, Sep 29, 2009	30.09	30.54	29.45	29.60
4357	NASDAQ	ALCO	Mon, Sep 28, 2009	29.13	31.00	28.95	30.09
4356	NASDAQ	ALCO	Fri, Sep 25, 2009	30.16	30.83	29.77	30.50
4355	NASDAQ	ALCO	Thu, Sep 24, 2009	30.57	30.57	29.84	29.97
4354	NASDAQ	ALCO	Wed, Sep 23, 2009	29.74	31.00	29.29	30.27
4353	NASDAQ	ALCO	Tue, Sep 22, 2009	29.61	30.39	28.90	29.64
4352	NASDAQ	ALCO	Mon, Sep 21, 2009	29.28	29.64	28.85	29.52
4351	NASDAQ	ALCO	Fri, Sep 18, 2009	30.39	30.69	29.26	29.46
4350	NASDAQ	ALCO	Thu, Sep 17, 2009	30.00	30.60	29.85	30.29
4349	NASDAQ	ALCO	Wed, Sep 16, 2009	28.80	30.00	28.30	29.60
4348	NASDAQ	ALCO	Tue, Sep 15, 2009	26.93	29.82	26.70	28.77
4347	NASDAQ	ALCO	Mon, Sep 14, 2009	27.05	27.60	26.70	27.07
4346	NASDAQ	ALCO	Fri, Sep 11, 2009	27.64	27.93	27.22	27.22
4345	NASDAQ	ALCO	Thu, Sep 10, 2009	27.60	28.21	27.06	27.48
4344	NASDAQ	ALCO	Wed, Sep 9, 2009	27.03	28.35	27.03	27.73
4343	NASDAQ	ALCO	Tue, Sep 8, 2009	28.33	29.00	27.13	27.43
4342	NASDAQ	ALCO	Fri, Sep 4, 2009	27.53	28.12	26.71	27.83
4341	NASDAQ	ALCO	Thu, Sep 3, 2009	28.10	28.24	26.58	27.04
4340	NASDAQ	ALCO	Wed, Sep 2, 2009	27.80	28.25	26.92	27.60
4339	NASDAQ	ALCO	Tue, Sep 1, 2009	29.30	29.71	27.80	27.80
4338	NASDAQ	ALCO	Mon, Aug 31, 2009	30.40	31.02	29.04	29.65
4337	NASDAQ	ALCO	Fri, Aug 28, 2009	31.50	31.51	30.14	30.61
4336	NASDAQ	ALCO	Thu, Aug 27, 2009	31.66	31.80	30.67	31.36
4335	NASDAQ	ALCO	Wed, Aug 26, 2009	31.41	31.95	31.10	31.59
4334	NASDAQ	ALCO	Tue, Aug 25, 2009	31.11	31.86	31.11	31.67
4333	NASDAQ	ALCO	Mon, Aug 24, 2009	31.25	31.95	31.06	31.62
4332	NASDAQ	ALCO	Fri, Aug 21, 2009	30.95	32.00	30.40	31.88
4331	NASDAQ	ALCO	Thu, Aug 20, 2009	30.51	30.93	29.76	30.53
4330	NASDAQ	ALCO	Wed, Aug 19, 2009	31.29	31.84	29.44	30.71
4329	NASDAQ	ALCO	Tue, Aug 18, 2009	29.05	32.15	28.99	31.65
4328	NASDAQ	ALCO	Mon, Aug 17, 2009	29.00	29.81	28.31	28.92
4327	NASDAQ	ALCO	Fri, Aug 14, 2009	31.20	31.45	29.61	29.61
4326	NASDAQ	ALCO	Thu, Aug 13, 2009	30.89	31.60	29.80	31.11
4325	NASDAQ	ALCO	Wed, Aug 12, 2009	31.02	31.31	29.60	30.78
4324	NASDAQ	ALCO	Tue, Aug 11, 2009	30.98	31.21	30.10	30.32
4323	NASDAQ	ALCO	Mon, Aug 10, 2009	32.20	32.99	30.89	31.27
4322	NASDAQ	ALCO	Fri, Aug 7, 2009	30.45	33.94	29.41	32.53
4321	NASDAQ	ALCO	Thu, Aug 6, 2009	30.43	30.94	29.51	29.89
4320	NASDAQ	ALCO	Wed, Aug 5, 2009	31.32	31.36	30.15	30.48
4319	NASDAQ	ALCO	Tue, Aug 4, 2009	31.60	31.95	31.12	31.95
4318	NASDAQ	ALCO	Mon, Aug 3, 2009	32.24	32.24	31.70	31.95
4317	NASDAQ	ALCO	Fri, Jul 31, 2009	32.22	32.78	31.64	31.64
4316	NASDAQ	ALCO	Thu, Jul 30, 2009	31.81	32.93	31.17	32.93
4315	NASDAQ	ALCO	Wed, Jul 29, 2009	30.60	31.99	30.40	31.47
4314	NASDAQ	ALCO	Tue, Jul 28, 2009	30.34	31.00	30.34	30.74
4313	NASDAQ	ALCO	Mon, Jul 27, 2009	30.57	30.86	29.45	30.66
4312	NASDAQ	ALCO	Fri, Jul 24, 2009	30.54	31.38	29.94	30.72
4311	NASDAQ	ALCO	Thu, Jul 23, 2009	29.98	31.60	29.43	30.59
4310	NASDAQ	ALCO	Wed, Jul 22, 2009	30.41	30.65	29.68	30.11
4309	NASDAQ	ALCO	Tue, Jul 21, 2009	31.25	31.61	30.11	30.49
4308	NASDAQ	ALCO	Mon, Jul 20, 2009	30.61	31.17	29.80	31.17
4307	NASDAQ	ALCO	Fri, Jul 17, 2009	29.88	30.66	29.62	30.14
4306	NASDAQ	ALCO	Thu, Jul 16, 2009	28.48	29.80	28.18	29.80
4305	NASDAQ	ALCO	Wed, Jul 15, 2009	27.70	28.78	26.73	28.78
4304	NASDAQ	ALCO	Tue, Jul 14, 2009	27.37	28.20	26.85	27.35
4303	NASDAQ	ALCO	Mon, Jul 13, 2009	27.09	27.91	26.51	27.54
4302	NASDAQ	ALCO	Fri, Jul 10, 2009	26.85	27.20	26.60	26.84
4301	NASDAQ	ALCO	Thu, Jul 9, 2009	28.58	28.58	26.87	26.87
4300	NASDAQ	ALCO	Wed, Jul 8, 2009	27.32	28.04	26.87	27.51
4299	NASDAQ	ALCO	Tue, Jul 7, 2009	27.53	28.79	27.07	27.07
4298	NASDAQ	ALCO	Mon, Jul 6, 2009	27.10	28.16	27.10	27.60
4297	NASDAQ	ALCO	Thu, Jul 2, 2009	29.13	29.13	26.29	27.20
4296	NASDAQ	ALCO	Wed, Jul 1, 2009	29.50	30.45	28.93	29.55
4295	NASDAQ	ALCO	Tue, Jun 30, 2009	30.12	30.73	29.60	30.02
4294	NASDAQ	ALCO	Mon, Jun 29, 2009	28.65	30.50	28.65	30.01
4293	NASDAQ	ALCO	Fri, Jun 26, 2009	27.24	29.14	26.89	28.79
4292	NASDAQ	ALCO	Thu, Jun 25, 2009	26.86	27.60	26.45	27.47
4291	NASDAQ	ALCO	Wed, Jun 24, 2009	27.70	27.99	26.70	27.53
4290	NASDAQ	ALCO	Tue, Jun 23, 2009	26.67	28.15	26.62	27.56
4289	NASDAQ	ALCO	Mon, Jun 22, 2009	27.05	28.01	26.33	26.58
4288	NASDAQ	ALCO	Fri, Jun 19, 2009	27.15	27.50	26.78	27.50
4287	NASDAQ	ALCO	Thu, Jun 18, 2009	27.60	27.60	26.26	26.64
4286	NASDAQ	ALCO	Wed, Jun 17, 2009	27.54	27.98	27.08	27.56
4285	NASDAQ	ALCO	Tue, Jun 16, 2009	27.76	28.18	27.10	27.60
4284	NASDAQ	ALCO	Mon, Jun 15, 2009	27.67	28.02	27.09	27.48
4283	NASDAQ	ALCO	Fri, Jun 12, 2009	27.49	28.62	26.75	28.55
4282	NASDAQ	ALCO	Thu, Jun 11, 2009	26.50	28.00	25.99	27.72
4281	NASDAQ	ALCO	Wed, Jun 10, 2009	27.05	27.05	25.02	25.43
4280	NASDAQ	ALCO	Tue, Jun 9, 2009	27.50	27.72	26.93	26.93
4279	NASDAQ	ALCO	Mon, Jun 8, 2009	26.88	28.10	26.88	27.48
4278	NASDAQ	ALCO	Fri, Jun 5, 2009	27.15	27.25	26.38	27.25
4277	NASDAQ	ALCO	Thu, Jun 4, 2009	26.33	27.22	26.33	26.95
4276	NASDAQ	ALCO	Wed, Jun 3, 2009	28.28	28.30	26.18	26.34
4275	NASDAQ	ALCO	Tue, Jun 2, 2009	27.74	28.43	26.36	28.43
4274	NASDAQ	ALCO	Mon, Jun 1, 2009	25.80	27.91	25.22	27.90
4273	NASDAQ	ALCO	Fri, May 29, 2009	26.23	26.23	25.07	25.55
4272	NASDAQ	ALCO	Thu, May 28, 2009	26.70	26.70	25.08	26.06
4271	NASDAQ	ALCO	Wed, May 27, 2009	27.49	27.58	25.80	26.38
4270	NASDAQ	ALCO	Tue, May 26, 2009	26.12	27.63	26.06	27.63
4269	NASDAQ	ALCO	Fri, May 22, 2009	26.88	27.11	25.93	26.68
4268	NASDAQ	ALCO	Thu, May 21, 2009	26.49	27.17	26.04	26.24
4267	NASDAQ	ALCO	Wed, May 20, 2009	25.85	27.39	25.85	27.20
4266	NASDAQ	ALCO	Tue, May 19, 2009	26.29	26.89	25.69	26.45
4265	NASDAQ	ALCO	Mon, May 18, 2009	25.38	26.83	24.86	26.40
4264	NASDAQ	ALCO	Fri, May 15, 2009	24.57	25.31	24.17	24.74
4263	NASDAQ	ALCO	Thu, May 14, 2009	23.61	25.20	23.61	24.24
4262	NASDAQ	ALCO	Wed, May 13, 2009	23.84	25.84	23.84	23.93
4261	NASDAQ	ALCO	Tue, May 12, 2009	25.59	25.59	24.18	24.54
4260	NASDAQ	ALCO	Mon, May 11, 2009	26.06	27.46	24.60	24.80
4259	NASDAQ	ALCO	Fri, May 8, 2009	23.99	26.48	23.56	26.48
4258	NASDAQ	ALCO	Thu, May 7, 2009	24.35	24.35	23.60	23.99
4257	NASDAQ	ALCO	Wed, May 6, 2009	23.80	24.59	23.77	23.98
4256	NASDAQ	ALCO	Tue, May 5, 2009	24.90	24.98	23.56	23.61
4255	NASDAQ	ALCO	Mon, May 4, 2009	25.47	25.47	24.00	24.98
4254	NASDAQ	ALCO	Fri, May 1, 2009	26.45	27.03	25.23	25.30
4253	NASDAQ	ALCO	Thu, Apr 30, 2009	27.31	27.49	26.09	26.53
4252	NASDAQ	ALCO	Wed, Apr 29, 2009	26.16	27.49	25.52	27.05
4251	NASDAQ	ALCO	Tue, Apr 28, 2009	25.58	26.08	24.98	25.92
4250	NASDAQ	ALCO	Mon, Apr 27, 2009	26.00	26.34	24.85	25.92
4249	NASDAQ	ALCO	Fri, Apr 24, 2009	23.93	28.15	23.75	26.98
4248	NASDAQ	ALCO	Thu, Apr 23, 2009	24.85	25.22	23.55	23.93
4247	NASDAQ	ALCO	Wed, Apr 22, 2009	25.06	25.97	24.35	24.90
4246	NASDAQ	ALCO	Tue, Apr 21, 2009	24.18	25.78	24.15	25.44
4245	NASDAQ	ALCO	Mon, Apr 20, 2009	27.30	27.30	24.96	24.96
4244	NASDAQ	ALCO	Fri, Apr 17, 2009	27.70	27.89	27.11	27.80
4243	NASDAQ	ALCO	Thu, Apr 16, 2009	26.76	27.69	26.40	27.55
4242	NASDAQ	ALCO	Wed, Apr 15, 2009	25.70	27.02	25.70	26.58
4241	NASDAQ	ALCO	Tue, Apr 14, 2009	27.35	27.35	25.12	25.90
4240	NASDAQ	ALCO	Mon, Apr 13, 2009	27.10	27.83	26.46	27.60
4239	NASDAQ	ALCO	Thu, Apr 9, 2009	25.00	27.96	23.65	27.36
4238	NASDAQ	ALCO	Wed, Apr 8, 2009	23.79	24.99	23.79	24.99
4237	NASDAQ	ALCO	Tue, Apr 7, 2009	24.25	24.62	23.65	23.73
4236	NASDAQ	ALCO	Mon, Apr 6, 2009	25.80	25.80	24.07	24.51
4235	NASDAQ	ALCO	Fri, Apr 3, 2009	25.39	25.94	24.78	25.94
4234	NASDAQ	ALCO	Thu, Apr 2, 2009	25.33	25.77	24.60	25.56
4233	NASDAQ	ALCO	Wed, Apr 1, 2009	23.71	25.38	23.25	24.83
4232	NASDAQ	ALCO	Tue, Mar 31, 2009	24.60	25.47	23.70	24.00
4231	NASDAQ	ALCO	Mon, Mar 30, 2009	25.62	26.85	24.00	24.00
4230	NASDAQ	ALCO	Fri, Mar 27, 2009	26.56	26.74	25.82	25.88
4229	NASDAQ	ALCO	Thu, Mar 26, 2009	25.29	27.16	25.00	27.16
4228	NASDAQ	ALCO	Wed, Mar 25, 2009	27.75	27.75	24.05	25.20
4227	NASDAQ	ALCO	Tue, Mar 24, 2009	29.00	29.00	26.93	27.44
4226	NASDAQ	ALCO	Mon, Mar 23, 2009	27.03	29.01	24.32	29.01
4225	NASDAQ	ALCO	Fri, Mar 20, 2009	28.11	28.17	25.27	26.22
4224	NASDAQ	ALCO	Thu, Mar 19, 2009	28.64	28.65	27.13	28.19
4223	NASDAQ	ALCO	Wed, Mar 18, 2009	26.90	28.79	24.84	28.25
4222	NASDAQ	ALCO	Tue, Mar 17, 2009	23.17	27.05	23.10	27.04
4221	NASDAQ	ALCO	Mon, Mar 16, 2009	24.65	25.32	22.58	23.26
4220	NASDAQ	ALCO	Fri, Mar 13, 2009	23.92	25.68	22.26	24.65
4219	NASDAQ	ALCO	Thu, Mar 12, 2009	21.12	23.26	20.24	23.26
4218	NASDAQ	ALCO	Wed, Mar 11, 2009	20.80	21.50	20.35	21.16
4217	NASDAQ	ALCO	Tue, Mar 10, 2009	21.00	21.00	20.28	20.80
4216	NASDAQ	ALCO	Mon, Mar 9, 2009	22.50	22.90	20.55	20.55
4215	NASDAQ	ALCO	Fri, Mar 6, 2009	23.50	23.91	21.76	22.67
4214	NASDAQ	ALCO	Thu, Mar 5, 2009	24.50	24.50	23.27	23.30
4213	NASDAQ	ALCO	Wed, Mar 4, 2009	24.93	26.00	24.54	24.74
4212	NASDAQ	ALCO	Tue, Mar 3, 2009	25.00	25.49	24.38	24.93
4211	NASDAQ	ALCO	Mon, Mar 2, 2009	25.62	26.00	25.01	25.02
4210	NASDAQ	ALCO	Fri, Feb 27, 2009	26.00	27.45	25.56	25.98
4209	NASDAQ	ALCO	Thu, Feb 26, 2009	27.93	28.36	26.75	26.75
4208	NASDAQ	ALCO	Wed, Feb 25, 2009	29.62	29.62	27.76	27.76
4207	NASDAQ	ALCO	Tue, Feb 24, 2009	27.65	29.77	27.30	29.77
4206	NASDAQ	ALCO	Mon, Feb 23, 2009	26.78	27.62	26.26	27.34
4205	NASDAQ	ALCO	Fri, Feb 20, 2009	26.00	27.64	25.27	26.63
4204	NASDAQ	ALCO	Thu, Feb 19, 2009	27.20	27.76	26.20	26.20
4203	NASDAQ	ALCO	Wed, Feb 18, 2009	27.22	27.86	27.00	27.00
4202	NASDAQ	ALCO	Tue, Feb 17, 2009	27.51	28.22	27.13	27.14
4201	NASDAQ	ALCO	Fri, Feb 13, 2009	28.48	29.02	27.78	27.99
4200	NASDAQ	ALCO	Thu, Feb 12, 2009	27.70	29.30	27.20	28.60
4199	NASDAQ	ALCO	Wed, Feb 11, 2009	27.94	28.69	27.75	27.94
4198	NASDAQ	ALCO	Tue, Feb 10, 2009	29.51	29.72	27.62	27.66
4197	NASDAQ	ALCO	Mon, Feb 9, 2009	30.43	31.22	29.35	29.87
4196	NASDAQ	ALCO	Fri, Feb 6, 2009	30.06	30.64	29.79	30.64
4195	NASDAQ	ALCO	Thu, Feb 5, 2009	30.20	30.24	29.04	30.24
4194	NASDAQ	ALCO	Wed, Feb 4, 2009	31.85	31.98	29.70	30.31
4193	NASDAQ	ALCO	Tue, Feb 3, 2009	32.50	32.76	28.76	32.11
4192	NASDAQ	ALCO	Mon, Feb 2, 2009	27.77	31.27	27.77	31.27
4191	NASDAQ	ALCO	Fri, Jan 30, 2009	29.65	29.75	28.00	28.00
4190	NASDAQ	ALCO	Thu, Jan 29, 2009	31.64	31.64	29.69	29.95
4189	NASDAQ	ALCO	Wed, Jan 28, 2009	30.89	32.60	30.89	31.92
4188	NASDAQ	ALCO	Tue, Jan 27, 2009	29.70	32.29	29.70	31.35
4187	NASDAQ	ALCO	Mon, Jan 26, 2009	30.63	33.40	29.05	30.20
4186	NASDAQ	ALCO	Fri, Jan 23, 2009	30.21	32.42	30.01	30.49
4185	NASDAQ	ALCO	Thu, Jan 22, 2009	34.41	34.41	30.00	30.56
4184	NASDAQ	ALCO	Wed, Jan 21, 2009	27.54	37.66	27.54	34.91
4183	NASDAQ	ALCO	Tue, Jan 20, 2009	31.60	34.43	26.78	27.29
4182	NASDAQ	ALCO	Fri, Jan 16, 2009	32.69	32.76	30.76	31.61
4181	NASDAQ	ALCO	Thu, Jan 15, 2009	34.07	34.07	30.27	31.98
4180	NASDAQ	ALCO	Wed, Jan 14, 2009	36.34	37.16	34.00	34.08
4179	NASDAQ	ALCO	Tue, Jan 13, 2009	37.10	38.01	36.80	36.87
4178	NASDAQ	ALCO	Mon, Jan 12, 2009	38.60	39.68	37.07	37.07
4177	NASDAQ	ALCO	Fri, Jan 9, 2009	40.34	40.66	38.78	38.78
4176	NASDAQ	ALCO	Thu, Jan 8, 2009	41.07	41.47	38.73	40.54
4175	NASDAQ	ALCO	Wed, Jan 7, 2009	42.63	42.63	39.33	40.45
4174	NASDAQ	ALCO	Tue, Jan 6, 2009	40.84	45.02	39.17	43.30
4173	NASDAQ	ALCO	Mon, Jan 5, 2009	40.57	40.87	39.83	40.48
4172	NASDAQ	ALCO	Fri, Jan 2, 2009	39.76	40.90	38.49	40.57
4171	NASDAQ	ALCO	Wed, Dec 31, 2008	40.05	40.99	38.87	40.99
4170	NASDAQ	ALCO	Tue, Dec 30, 2008	39.99	40.48	36.10	40.21
4169	NASDAQ	ALCO	Mon, Dec 29, 2008	39.17	39.91	39.08	39.58
4168	NASDAQ	ALCO	Fri, Dec 26, 2008	37.75	39.53	37.23	39.28
4167	NASDAQ	ALCO	Wed, Dec 24, 2008	33.86	38.91	32.57	38.07
4166	NASDAQ	ALCO	Tue, Dec 23, 2008	33.70	35.59	33.35	33.83
4165	NASDAQ	ALCO	Mon, Dec 22, 2008	36.53	36.53	32.76	33.85
4164	NASDAQ	ALCO	Fri, Dec 19, 2008	39.75	39.75	36.17	36.22
4163	NASDAQ	ALCO	Thu, Dec 18, 2008	37.69	38.80	36.00	38.61
4162	NASDAQ	ALCO	Wed, Dec 17, 2008	36.64	37.94	34.44	37.56
4161	NASDAQ	ALCO	Tue, Dec 16, 2008	34.44	36.89	31.62	36.88
4160	NASDAQ	ALCO	Mon, Dec 15, 2008	35.44	35.50	32.36	34.18
4159	NASDAQ	ALCO	Fri, Dec 12, 2008	31.51	35.82	31.51	35.70
4158	NASDAQ	ALCO	Thu, Dec 11, 2008	34.08	36.19	32.98	32.98
4157	NASDAQ	ALCO	Wed, Dec 10, 2008	34.68	35.47	34.20	34.87
4156	NASDAQ	ALCO	Tue, Dec 9, 2008	33.61	35.80	32.01	34.38
4155	NASDAQ	ALCO	Mon, Dec 8, 2008	31.76	33.93	31.37	33.74
4154	NASDAQ	ALCO	Fri, Dec 5, 2008	29.88	32.41	28.95	30.73
4153	NASDAQ	ALCO	Thu, Dec 4, 2008	30.18	30.79	29.15	29.15
4152	NASDAQ	ALCO	Wed, Dec 3, 2008	28.43	30.01	27.59	29.18
4151	NASDAQ	ALCO	Tue, Dec 2, 2008	27.68	30.10	26.60	29.16
4150	NASDAQ	ALCO	Mon, Dec 1, 2008	33.23	33.23	26.42	26.44
4149	NASDAQ	ALCO	Fri, Nov 28, 2008	32.48	34.58	31.50	34.34
4148	NASDAQ	ALCO	Wed, Nov 26, 2008	33.75	33.99	32.89	33.99
4147	NASDAQ	ALCO	Tue, Nov 25, 2008	32.47	33.85	29.81	33.55
4146	NASDAQ	ALCO	Mon, Nov 24, 2008	24.01	34.12	24.01	33.42
4145	NASDAQ	ALCO	Fri, Nov 21, 2008	27.25	27.25	22.34	24.21
4144	NASDAQ	ALCO	Thu, Nov 20, 2008	30.51	30.51	26.81	26.81
4143	NASDAQ	ALCO	Wed, Nov 19, 2008	31.73	32.67	30.01	30.01
4142	NASDAQ	ALCO	Tue, Nov 18, 2008	31.50	33.68	31.50	31.81
4141	NASDAQ	ALCO	Mon, Nov 17, 2008	32.53	34.30	31.55	32.66
4140	NASDAQ	ALCO	Fri, Nov 14, 2008	34.13	34.50	31.90	31.99
4139	NASDAQ	ALCO	Thu, Nov 13, 2008	32.00	33.45	30.61	33.45
4138	NASDAQ	ALCO	Wed, Nov 12, 2008	34.23	36.52	31.22	31.22
4137	NASDAQ	ALCO	Tue, Nov 11, 2008	35.00	37.07	34.72	34.72
4136	NASDAQ	ALCO	Mon, Nov 10, 2008	36.58	36.58	35.00	35.00
4135	NASDAQ	ALCO	Fri, Nov 7, 2008	37.19	37.58	35.27	35.43
4134	NASDAQ	ALCO	Thu, Nov 6, 2008	38.60	38.70	37.12	37.15
4133	NASDAQ	ALCO	Wed, Nov 5, 2008	38.40	39.27	38.00	38.01
4132	NASDAQ	ALCO	Tue, Nov 4, 2008	40.48	40.48	38.52	38.97
4131	NASDAQ	ALCO	Mon, Nov 3, 2008	39.19	39.44	38.97	39.29
4130	NASDAQ	ALCO	Fri, Oct 31, 2008	38.73	39.39	38.11	39.39
4129	NASDAQ	ALCO	Thu, Oct 30, 2008	39.27	39.33	38.11	39.02
4128	NASDAQ	ALCO	Wed, Oct 29, 2008	40.03	40.79	38.14	39.05
4127	NASDAQ	ALCO	Tue, Oct 28, 2008	39.50	40.03	38.00	40.03
4126	NASDAQ	ALCO	Mon, Oct 27, 2008	39.16	39.97	38.11	38.83
4125	NASDAQ	ALCO	Fri, Oct 24, 2008	39.00	39.66	38.50	39.66
4124	NASDAQ	ALCO	Thu, Oct 23, 2008	41.83	42.46	39.12	39.84
4123	NASDAQ	ALCO	Wed, Oct 22, 2008	43.83	46.99	41.01	41.01
4122	NASDAQ	ALCO	Tue, Oct 21, 2008	44.50	45.69	42.80	44.87
4121	NASDAQ	ALCO	Mon, Oct 20, 2008	45.95	45.99	44.14	45.27
4120	NASDAQ	ALCO	Fri, Oct 17, 2008	42.23	46.93	42.06	44.92
4119	NASDAQ	ALCO	Thu, Oct 16, 2008	40.28	43.04	39.20	43.04
4118	NASDAQ	ALCO	Wed, Oct 15, 2008	40.50	41.20	40.01	40.01
4117	NASDAQ	ALCO	Tue, Oct 14, 2008	42.73	42.73	40.59	40.67
4116	NASDAQ	ALCO	Mon, Oct 13, 2008	38.32	41.85	38.32	41.85
4115	NASDAQ	ALCO	Fri, Oct 10, 2008	37.00	38.49	33.02	38.46
4114	NASDAQ	ALCO	Thu, Oct 9, 2008	38.70	38.95	37.13	37.40
4113	NASDAQ	ALCO	Wed, Oct 8, 2008	39.00	40.23	38.01	38.04
4112	NASDAQ	ALCO	Tue, Oct 7, 2008	40.71	42.72	40.05	40.72
4111	NASDAQ	ALCO	Mon, Oct 6, 2008	47.02	47.43	41.03	41.30
4110	NASDAQ	ALCO	Fri, Oct 3, 2008	47.50	47.85	46.90	47.34
4109	NASDAQ	ALCO	Thu, Oct 2, 2008	47.18	47.50	44.25	46.72
4108	NASDAQ	ALCO	Wed, Oct 1, 2008	46.29	47.50	45.43	47.38
4107	NASDAQ	ALCO	Tue, Sep 30, 2008	44.68	47.68	44.00	47.43
4106	NASDAQ	ALCO	Mon, Sep 29, 2008	45.42	46.99	38.48	44.12
4105	NASDAQ	ALCO	Fri, Sep 26, 2008	45.50	46.22	43.18	46.22
4104	NASDAQ	ALCO	Thu, Sep 25, 2008	45.80	46.20	44.90	46.01
4103	NASDAQ	ALCO	Wed, Sep 24, 2008	45.80	45.80	45.44	45.55
4102	NASDAQ	ALCO	Tue, Sep 23, 2008	43.76	46.42	43.76	45.39
4101	NASDAQ	ALCO	Mon, Sep 22, 2008	42.63	45.45	42.63	44.43
4100	NASDAQ	ALCO	Fri, Sep 19, 2008	43.30	45.82	42.26	45.40
4099	NASDAQ	ALCO	Thu, Sep 18, 2008	39.99	40.85	38.89	40.85
4098	NASDAQ	ALCO	Wed, Sep 17, 2008	40.01	40.28	38.03	39.38
4097	NASDAQ	ALCO	Tue, Sep 16, 2008	38.11	40.35	38.00	40.35
4096	NASDAQ	ALCO	Mon, Sep 15, 2008	39.59	40.00	38.05	38.05
4095	NASDAQ	ALCO	Fri, Sep 12, 2008	39.97	40.35	39.64	39.76
4094	NASDAQ	ALCO	Thu, Sep 11, 2008	40.08	40.43	40.08	40.40
4093	NASDAQ	ALCO	Wed, Sep 10, 2008	40.26	40.36	39.00	40.36
4092	NASDAQ	ALCO	Tue, Sep 9, 2008	40.16	40.90	39.70	39.97
4091	NASDAQ	ALCO	Mon, Sep 8, 2008	38.50	40.12	38.50	40.03
4090	NASDAQ	ALCO	Fri, Sep 5, 2008	40.00	40.10	37.69	37.95
4089	NASDAQ	ALCO	Thu, Sep 4, 2008	41.12	41.40	40.02	40.08
4088	NASDAQ	ALCO	Wed, Sep 3, 2008	41.70	41.70	41.01	41.22
4087	NASDAQ	ALCO	Tue, Sep 2, 2008	43.49	43.96	41.23	41.54
4086	NASDAQ	ALCO	Fri, Aug 29, 2008	42.45	44.00	42.39	43.15
4085	NASDAQ	ALCO	Thu, Aug 28, 2008	44.94	44.94	44.14	44.31
4084	NASDAQ	ALCO	Wed, Aug 27, 2008	42.08	43.95	41.33	43.95
4083	NASDAQ	ALCO	Tue, Aug 26, 2008	42.84	42.94	42.03	42.24
4082	NASDAQ	ALCO	Mon, Aug 25, 2008	44.88	44.88	42.30	42.33
4081	NASDAQ	ALCO	Fri, Aug 22, 2008	42.46	44.95	42.46	44.53
4080	NASDAQ	ALCO	Thu, Aug 21, 2008	43.21	43.69	43.13	43.13
4079	NASDAQ	ALCO	Wed, Aug 20, 2008	43.07	44.03	42.69	43.02
4078	NASDAQ	ALCO	Tue, Aug 19, 2008	43.85	44.59	42.88	42.92
4077	NASDAQ	ALCO	Mon, Aug 18, 2008	44.58	45.33	43.36	44.64
4076	NASDAQ	ALCO	Fri, Aug 15, 2008	44.58	45.24	44.10	44.75
4075	NASDAQ	ALCO	Thu, Aug 14, 2008	43.03	43.71	42.14	43.69
4074	NASDAQ	ALCO	Wed, Aug 13, 2008	44.73	45.46	43.23	43.34
4073	NASDAQ	ALCO	Tue, Aug 12, 2008	46.06	47.39	44.02	44.91
4072	NASDAQ	ALCO	Mon, Aug 11, 2008	47.93	47.93	46.17	46.42
4071	NASDAQ	ALCO	Fri, Aug 8, 2008	44.52	50.32	43.85	48.65
4070	NASDAQ	ALCO	Thu, Aug 7, 2008	44.43	45.21	43.65	44.91
4069	NASDAQ	ALCO	Wed, Aug 6, 2008	43.29	44.43	42.20	44.15
4068	NASDAQ	ALCO	Tue, Aug 5, 2008	43.02	43.49	41.96	43.48
4067	NASDAQ	ALCO	Mon, Aug 4, 2008	41.51	42.24	40.06	42.16
4066	NASDAQ	ALCO	Fri, Aug 1, 2008	42.26	42.26	41.34	41.83
4065	NASDAQ	ALCO	Thu, Jul 31, 2008	43.50	43.50	42.00	42.43
4064	NASDAQ	ALCO	Wed, Jul 30, 2008	42.87	43.45	41.57	43.27
4063	NASDAQ	ALCO	Tue, Jul 29, 2008	42.92	44.58	42.54	42.87
4062	NASDAQ	ALCO	Mon, Jul 28, 2008	44.90	44.90	43.30	43.34
4061	NASDAQ	ALCO	Fri, Jul 25, 2008	43.53	44.93	42.88	44.71
4060	NASDAQ	ALCO	Thu, Jul 24, 2008	44.50	44.75	43.32	44.18
4059	NASDAQ	ALCO	Wed, Jul 23, 2008	45.34	45.34	43.41	44.04
4058	NASDAQ	ALCO	Tue, Jul 22, 2008	40.76	45.52	40.70	45.52
4057	NASDAQ	ALCO	Mon, Jul 21, 2008	38.50	40.50	37.77	40.27
4056	NASDAQ	ALCO	Fri, Jul 18, 2008	38.19	38.50	37.90	38.14
4055	NASDAQ	ALCO	Thu, Jul 17, 2008	37.15	38.05	36.54	38.05
4054	NASDAQ	ALCO	Wed, Jul 16, 2008	36.96	37.00	36.53	37.00
4053	NASDAQ	ALCO	Tue, Jul 15, 2008	36.21	36.76	35.59	36.32
4052	NASDAQ	ALCO	Mon, Jul 14, 2008	36.60	37.97	36.27	36.36
4051	NASDAQ	ALCO	Fri, Jul 11, 2008	37.30	37.30	36.10	37.27
4050	NASDAQ	ALCO	Thu, Jul 10, 2008	35.10	37.26	34.84	37.13
4049	NASDAQ	ALCO	Wed, Jul 9, 2008	36.68	37.45	35.17	35.43
4048	NASDAQ	ALCO	Tue, Jul 8, 2008	36.15	37.05	34.85	36.97
4047	NASDAQ	ALCO	Mon, Jul 7, 2008	37.84	37.84	34.76	34.76
4046	NASDAQ	ALCO	Thu, Jul 3, 2008	36.10	37.74	35.43	36.65
4045	NASDAQ	ALCO	Wed, Jul 2, 2008	36.75	37.02	35.18	36.23
4044	NASDAQ	ALCO	Tue, Jul 1, 2008	34.40	35.45	33.90	35.34
4043	NASDAQ	ALCO	Mon, Jun 30, 2008	33.14	35.98	33.14	34.66
4042	NASDAQ	ALCO	Fri, Jun 27, 2008	35.08	35.17	33.31	33.42
4041	NASDAQ	ALCO	Thu, Jun 26, 2008	37.25	37.50	34.75	35.29
4040	NASDAQ	ALCO	Wed, Jun 25, 2008	38.31	38.32	37.15	37.59
4039	NASDAQ	ALCO	Tue, Jun 24, 2008	38.10	38.97	37.55	38.41
4038	NASDAQ	ALCO	Mon, Jun 23, 2008	39.60	39.60	38.04	38.36
4037	NASDAQ	ALCO	Fri, Jun 20, 2008	39.24	39.38	38.50	38.69
4036	NASDAQ	ALCO	Thu, Jun 19, 2008	38.49	39.40	38.41	39.40
4035	NASDAQ	ALCO	Wed, Jun 18, 2008	39.43	39.63	38.01	38.01
4034	NASDAQ	ALCO	Tue, Jun 17, 2008	39.88	39.88	39.25	39.36
4033	NASDAQ	ALCO	Mon, Jun 16, 2008	39.60	39.94	39.02	39.73
4032	NASDAQ	ALCO	Fri, Jun 13, 2008	39.27	39.92	38.73	39.53
4031	NASDAQ	ALCO	Thu, Jun 12, 2008	39.33	39.89	38.60	39.07
4030	NASDAQ	ALCO	Wed, Jun 11, 2008	38.90	39.83	38.26	39.37
4029	NASDAQ	ALCO	Tue, Jun 10, 2008	38.97	40.10	38.23	39.79
4028	NASDAQ	ALCO	Mon, Jun 9, 2008	38.05	39.96	38.05	39.29
4027	NASDAQ	ALCO	Fri, Jun 6, 2008	40.43	40.43	38.08	38.08
4026	NASDAQ	ALCO	Thu, Jun 5, 2008	38.33	40.40	38.33	40.21
4025	NASDAQ	ALCO	Wed, Jun 4, 2008	38.59	39.20	38.18	38.55
4024	NASDAQ	ALCO	Tue, Jun 3, 2008	38.04	38.99	38.01	38.02
4023	NASDAQ	ALCO	Mon, Jun 2, 2008	39.25	39.73	38.01	38.18
4022	NASDAQ	ALCO	Fri, May 30, 2008	40.00	40.00	38.99	39.93
4021	NASDAQ	ALCO	Thu, May 29, 2008	39.50	40.10	39.20	40.00
4020	NASDAQ	ALCO	Wed, May 28, 2008	39.85	40.00	38.62	39.71
4019	NASDAQ	ALCO	Tue, May 27, 2008	38.65	40.39	38.65	39.86
4018	NASDAQ	ALCO	Fri, May 23, 2008	38.89	40.00	38.01	38.68
4017	NASDAQ	ALCO	Thu, May 22, 2008	39.73	40.75	38.68	39.23
4016	NASDAQ	ALCO	Wed, May 21, 2008	38.60	40.14	38.01	38.78
4015	NASDAQ	ALCO	Tue, May 20, 2008	39.15	39.15	38.17	38.56
4014	NASDAQ	ALCO	Mon, May 19, 2008	39.00	39.50	38.80	39.07
4013	NASDAQ	ALCO	Fri, May 16, 2008	39.22	39.35	38.05	38.71
4012	NASDAQ	ALCO	Thu, May 15, 2008	39.10	39.42	38.31	38.74
4011	NASDAQ	ALCO	Wed, May 14, 2008	39.37	40.00	39.06	39.25
4010	NASDAQ	ALCO	Tue, May 13, 2008	39.88	40.05	39.24	39.69
4009	NASDAQ	ALCO	Mon, May 12, 2008	39.20	40.35	38.20	40.00
4008	NASDAQ	ALCO	Fri, May 9, 2008	39.59	39.59	38.20	38.76
4007	NASDAQ	ALCO	Thu, May 8, 2008	38.88	38.88	38.25	38.25
4006	NASDAQ	ALCO	Wed, May 7, 2008	39.33	39.99	38.01	38.25
4005	NASDAQ	ALCO	Tue, May 6, 2008	38.25	39.56	38.25	39.49
4004	NASDAQ	ALCO	Mon, May 5, 2008	39.05	39.51	38.50	38.51
4003	NASDAQ	ALCO	Fri, May 2, 2008	39.64	40.00	38.92	38.92
4002	NASDAQ	ALCO	Thu, May 1, 2008	39.99	40.13	39.59	39.67
4001	NASDAQ	ALCO	Wed, Apr 30, 2008	40.21	41.40	39.28	39.94
4000	NASDAQ	ALCO	Tue, Apr 29, 2008	39.91	40.17	39.52	40.17
3999	NASDAQ	ALCO	Mon, Apr 28, 2008	39.93	41.00	39.56	39.72
3998	NASDAQ	ALCO	Fri, Apr 25, 2008	39.88	40.00	39.03	39.99
3997	NASDAQ	ALCO	Thu, Apr 24, 2008	39.65	40.00	39.22	40.00
3996	NASDAQ	ALCO	Wed, Apr 23, 2008	38.75	40.86	38.75	39.99
3995	NASDAQ	ALCO	Tue, Apr 22, 2008	40.74	41.01	38.49	38.78
3994	NASDAQ	ALCO	Mon, Apr 21, 2008	40.95	42.13	40.70	40.71
3993	NASDAQ	ALCO	Fri, Apr 18, 2008	42.24	42.92	41.68	41.76
3992	NASDAQ	ALCO	Thu, Apr 17, 2008	42.01	42.92	41.54	41.54
3991	NASDAQ	ALCO	Wed, Apr 16, 2008	41.24	43.47	41.24	43.29
3990	NASDAQ	ALCO	Tue, Apr 15, 2008	40.85	41.28	40.00	41.01
3989	NASDAQ	ALCO	Mon, Apr 14, 2008	41.02	42.30	40.16	40.16
3988	NASDAQ	ALCO	Fri, Apr 11, 2008	41.76	43.04	41.06	41.06
3987	NASDAQ	ALCO	Thu, Apr 10, 2008	41.50	43.53	41.03	41.75
3986	NASDAQ	ALCO	Wed, Apr 9, 2008	43.06	43.06	41.35	41.35
3985	NASDAQ	ALCO	Tue, Apr 8, 2008	43.29	44.34	43.00	43.41
3984	NASDAQ	ALCO	Mon, Apr 7, 2008	44.39	44.95	43.55	43.57
3983	NASDAQ	ALCO	Fri, Apr 4, 2008	44.60	45.47	43.81	44.46
3982	NASDAQ	ALCO	Thu, Apr 3, 2008	44.15	44.77	43.69	44.63
3981	NASDAQ	ALCO	Wed, Apr 2, 2008	44.43	45.48	42.88	44.43
3980	NASDAQ	ALCO	Tue, Apr 1, 2008	45.00	45.05	44.00	44.61
3979	NASDAQ	ALCO	Mon, Mar 31, 2008	44.39	45.21	43.81	44.15
3978	NASDAQ	ALCO	Fri, Mar 28, 2008	44.05	45.18	43.29	44.31
3977	NASDAQ	ALCO	Thu, Mar 27, 2008	43.72	44.15	42.94	44.15
3976	NASDAQ	ALCO	Wed, Mar 26, 2008	44.39	45.33	43.57	43.58
3975	NASDAQ	ALCO	Tue, Mar 25, 2008	42.43	44.99	41.83	43.89
3974	NASDAQ	ALCO	Mon, Mar 24, 2008	42.57	43.29	42.07	42.87
3973	NASDAQ	ALCO	Thu, Mar 20, 2008	44.50	44.50	42.49	42.49
3972	NASDAQ	ALCO	Wed, Mar 19, 2008	45.15	45.62	44.13	44.59
3971	NASDAQ	ALCO	Tue, Mar 18, 2008	43.13	45.00	42.51	44.85
3970	NASDAQ	ALCO	Mon, Mar 17, 2008	40.87	42.44	39.28	41.99
3969	NASDAQ	ALCO	Fri, Mar 14, 2008	43.90	44.23	41.36	41.37
3968	NASDAQ	ALCO	Thu, Mar 13, 2008	40.00	43.92	38.79	43.69
3967	NASDAQ	ALCO	Wed, Mar 12, 2008	39.48	40.20	39.39	39.68
3966	NASDAQ	ALCO	Tue, Mar 11, 2008	39.24	39.58	38.25	39.48
3965	NASDAQ	ALCO	Mon, Mar 10, 2008	39.26	39.26	37.24	38.28
3964	NASDAQ	ALCO	Fri, Mar 7, 2008	40.89	40.89	39.00	39.20
3963	NASDAQ	ALCO	Thu, Mar 6, 2008	39.21	40.24	39.00	39.00
3962	NASDAQ	ALCO	Wed, Mar 5, 2008	39.25	40.01	39.21	39.46
3961	NASDAQ	ALCO	Tue, Mar 4, 2008	39.02	39.46	38.50	39.04
3960	NASDAQ	ALCO	Mon, Mar 3, 2008	40.95	40.95	38.71	39.41
3959	NASDAQ	ALCO	Fri, Feb 29, 2008	40.39	42.24	40.39	40.85
3958	NASDAQ	ALCO	Thu, Feb 28, 2008	41.32	42.31	39.95	40.62
3957	NASDAQ	ALCO	Wed, Feb 27, 2008	41.49	42.39	41.49	41.49
3956	NASDAQ	ALCO	Tue, Feb 26, 2008	41.93	42.30	41.55	41.99
3955	NASDAQ	ALCO	Mon, Feb 25, 2008	40.88	42.15	40.60	42.05
3954	NASDAQ	ALCO	Fri, Feb 22, 2008	40.05	41.80	40.05	41.03
3953	NASDAQ	ALCO	Thu, Feb 21, 2008	41.50	42.30	39.85	40.07
3952	NASDAQ	ALCO	Wed, Feb 20, 2008	40.56	42.07	40.56	41.27
3951	NASDAQ	ALCO	Tue, Feb 19, 2008	42.13	42.53	40.35	40.36
3950	NASDAQ	ALCO	Fri, Feb 15, 2008	40.00	42.06	40.00	41.66
3949	NASDAQ	ALCO	Thu, Feb 14, 2008	43.01	43.11	40.00	40.00
3948	NASDAQ	ALCO	Wed, Feb 13, 2008	43.20	43.25	42.43	43.00
3947	NASDAQ	ALCO	Tue, Feb 12, 2008	41.98	42.49	40.72	41.96
3946	NASDAQ	ALCO	Mon, Feb 11, 2008	40.25	42.14	40.01	41.68
3945	NASDAQ	ALCO	Fri, Feb 8, 2008	40.93	40.95	40.00	40.41
3944	NASDAQ	ALCO	Thu, Feb 7, 2008	42.50	42.50	40.62	41.19
3943	NASDAQ	ALCO	Wed, Feb 6, 2008	40.79	42.85	40.07	42.01
3942	NASDAQ	ALCO	Tue, Feb 5, 2008	40.88	40.88	40.01	40.54
3941	NASDAQ	ALCO	Mon, Feb 4, 2008	43.01	43.01	40.55	41.21
3940	NASDAQ	ALCO	Fri, Feb 1, 2008	42.84	43.18	41.32	43.18
3939	NASDAQ	ALCO	Thu, Jan 31, 2008	41.24	43.59	39.79	42.75
3938	NASDAQ	ALCO	Wed, Jan 30, 2008	43.67	43.94	41.32	42.03
3937	NASDAQ	ALCO	Tue, Jan 29, 2008	44.22	44.63	42.69	43.37
3936	NASDAQ	ALCO	Mon, Jan 28, 2008	44.62	45.58	43.51	44.19
3935	NASDAQ	ALCO	Fri, Jan 25, 2008	43.82	45.44	43.60	44.48
3934	NASDAQ	ALCO	Thu, Jan 24, 2008	43.97	45.44	43.28	43.28
3933	NASDAQ	ALCO	Wed, Jan 23, 2008	39.67	44.32	38.33	43.89
3932	NASDAQ	ALCO	Tue, Jan 22, 2008	38.54	44.14	35.96	40.67
3931	NASDAQ	ALCO	Fri, Jan 18, 2008	39.50	40.27	39.01	39.40
3930	NASDAQ	ALCO	Thu, Jan 17, 2008	41.00	41.00	38.25	39.83
3929	NASDAQ	ALCO	Wed, Jan 16, 2008	40.80	42.93	40.80	41.53
3928	NASDAQ	ALCO	Tue, Jan 15, 2008	40.24	41.00	39.75	40.15
3927	NASDAQ	ALCO	Mon, Jan 14, 2008	38.81	40.99	38.26	40.73
3926	NASDAQ	ALCO	Fri, Jan 11, 2008	38.19	40.00	36.45	38.25
3925	NASDAQ	ALCO	Thu, Jan 10, 2008	35.71	39.00	35.44	38.42
3924	NASDAQ	ALCO	Wed, Jan 9, 2008	36.49	36.79	35.77	36.44
3923	NASDAQ	ALCO	Tue, Jan 8, 2008	36.97	37.70	36.49	36.49
3922	NASDAQ	ALCO	Mon, Jan 7, 2008	36.56	37.25	36.32	36.37
3921	NASDAQ	ALCO	Fri, Jan 4, 2008	36.99	37.72	36.43	36.45
3920	NASDAQ	ALCO	Thu, Jan 3, 2008	37.01	37.26	36.33	36.98
3919	NASDAQ	ALCO	Wed, Jan 2, 2008	37.29	37.29	36.57	36.88
3918	NASDAQ	ALCO	Mon, Dec 31, 2007	36.51	36.68	35.35	36.50
3917	NASDAQ	ALCO	Fri, Dec 28, 2007	37.25	38.71	35.77	35.87
3916	NASDAQ	ALCO	Thu, Dec 27, 2007	38.70	38.70	36.80	37.31
3915	NASDAQ	ALCO	Wed, Dec 26, 2007	38.11	38.88	38.00	38.69
3914	NASDAQ	ALCO	Mon, Dec 24, 2007	38.95	38.95	38.11	38.85
3913	NASDAQ	ALCO	Fri, Dec 21, 2007	37.30	39.00	36.24	38.95
3912	NASDAQ	ALCO	Thu, Dec 20, 2007	36.38	36.79	35.60	36.63
3911	NASDAQ	ALCO	Wed, Dec 19, 2007	36.72	37.19	36.01	36.15
3910	NASDAQ	ALCO	Tue, Dec 18, 2007	36.55	37.73	35.88	36.87
3909	NASDAQ	ALCO	Mon, Dec 17, 2007	37.90	38.33	36.28	36.40
3908	NASDAQ	ALCO	Fri, Dec 14, 2007	39.87	40.41	38.07	38.19
3907	NASDAQ	ALCO	Thu, Dec 13, 2007	39.18	40.40	39.02	39.74
3906	NASDAQ	ALCO	Wed, Dec 12, 2007	40.54	40.54	38.50	39.59
3905	NASDAQ	ALCO	Tue, Dec 11, 2007	40.06	40.06	38.85	38.85
3904	NASDAQ	ALCO	Mon, Dec 10, 2007	39.71	39.71	39.00	39.27
3903	NASDAQ	ALCO	Fri, Dec 7, 2007	40.12	41.09	39.09	39.09
3902	NASDAQ	ALCO	Thu, Dec 6, 2007	39.15	40.14	38.76	40.14
3901	NASDAQ	ALCO	Wed, Dec 5, 2007	39.40	40.70	38.68	38.72
3900	NASDAQ	ALCO	Tue, Dec 4, 2007	41.73	41.73	38.95	39.25
3899	NASDAQ	ALCO	Mon, Dec 3, 2007	44.80	44.80	41.49	41.62
3898	NASDAQ	ALCO	Fri, Nov 30, 2007	45.44	45.44	43.99	44.39
3897	NASDAQ	ALCO	Thu, Nov 29, 2007	44.64	45.44	44.62	44.97
3896	NASDAQ	ALCO	Wed, Nov 28, 2007	43.49	45.15	43.43	45.13
3895	NASDAQ	ALCO	Tue, Nov 27, 2007	42.35	43.15	42.01	42.39
3894	NASDAQ	ALCO	Mon, Nov 26, 2007	44.25	44.80	41.99	42.03
3893	NASDAQ	ALCO	Fri, Nov 23, 2007	44.21	44.21	42.99	44.21
3892	NASDAQ	ALCO	Wed, Nov 21, 2007	42.70	44.36	42.48	43.67
3891	NASDAQ	ALCO	Tue, Nov 20, 2007	44.13	45.11	42.12	43.04
3890	NASDAQ	ALCO	Mon, Nov 19, 2007	44.60	45.02	43.50	44.38
3889	NASDAQ	ALCO	Fri, Nov 16, 2007	44.60	46.12	44.27	44.33
3888	NASDAQ	ALCO	Thu, Nov 15, 2007	46.00	46.00	44.34	44.51
3887	NASDAQ	ALCO	Wed, Nov 14, 2007	46.50	46.90	45.66	46.19
3886	NASDAQ	ALCO	Tue, Nov 13, 2007	44.52	46.50	44.00	46.33
3885	NASDAQ	ALCO	Mon, Nov 12, 2007	44.58	45.58	44.24	44.26
3884	NASDAQ	ALCO	Fri, Nov 9, 2007	42.55	44.84	42.08	44.13
3883	NASDAQ	ALCO	Thu, Nov 8, 2007	43.18	43.77	42.05	43.25
3882	NASDAQ	ALCO	Wed, Nov 7, 2007	45.00	45.50	42.17	42.68
3881	NASDAQ	ALCO	Tue, Nov 6, 2007	43.39	44.33	42.83	44.33
3880	NASDAQ	ALCO	Mon, Nov 5, 2007	42.75	43.69	42.52	43.13
3879	NASDAQ	ALCO	Fri, Nov 2, 2007	43.08	43.72	42.79	43.16
3878	NASDAQ	ALCO	Thu, Nov 1, 2007	47.72	48.60	42.56	42.81
3877	NASDAQ	ALCO	Wed, Oct 31, 2007	47.45	48.42	46.85	47.44
3876	NASDAQ	ALCO	Tue, Oct 30, 2007	48.10	48.45	47.22	47.36
3875	NASDAQ	ALCO	Mon, Oct 29, 2007	48.81	49.05	47.63	47.81
3874	NASDAQ	ALCO	Fri, Oct 26, 2007	47.93	49.01	47.10	48.85
3873	NASDAQ	ALCO	Thu, Oct 25, 2007	47.17	47.68	47.00	47.32
3872	NASDAQ	ALCO	Wed, Oct 24, 2007	47.51	48.03	47.06	47.39
3871	NASDAQ	ALCO	Tue, Oct 23, 2007	47.20	48.12	47.01	47.93
3870	NASDAQ	ALCO	Mon, Oct 22, 2007	46.08	47.28	46.08	47.01
3869	NASDAQ	ALCO	Fri, Oct 19, 2007	47.95	48.07	46.13	46.27
3868	NASDAQ	ALCO	Thu, Oct 18, 2007	47.33	48.04	46.78	47.95
3867	NASDAQ	ALCO	Wed, Oct 17, 2007	47.45	47.45	46.23	47.18
3866	NASDAQ	ALCO	Tue, Oct 16, 2007	46.83	47.34	46.51	46.92
3865	NASDAQ	ALCO	Mon, Oct 15, 2007	49.25	49.38	46.50	46.74
3864	NASDAQ	ALCO	Fri, Oct 12, 2007	47.79	49.91	47.04	49.32
3863	NASDAQ	ALCO	Thu, Oct 11, 2007	49.10	49.10	47.02	47.42
3862	NASDAQ	ALCO	Wed, Oct 10, 2007	49.35	51.13	48.45	48.95
3861	NASDAQ	ALCO	Tue, Oct 9, 2007	49.52	49.69	48.19	49.55
3860	NASDAQ	ALCO	Mon, Oct 8, 2007	50.26	50.26	47.85	49.47
3859	NASDAQ	ALCO	Fri, Oct 5, 2007	50.17	50.21	48.79	50.18
3858	NASDAQ	ALCO	Thu, Oct 4, 2007	49.32	50.12	48.92	49.45
3857	NASDAQ	ALCO	Wed, Oct 3, 2007	48.74	49.97	47.80	48.31
3856	NASDAQ	ALCO	Tue, Oct 2, 2007	44.95	49.08	44.59	48.92
3855	NASDAQ	ALCO	Mon, Oct 1, 2007	43.00	45.31	43.00	45.31
3854	NASDAQ	ALCO	Fri, Sep 28, 2007	45.75	46.25	43.29	43.34
3853	NASDAQ	ALCO	Thu, Sep 27, 2007	45.31	46.01	44.99	45.69
3852	NASDAQ	ALCO	Wed, Sep 26, 2007	46.42	46.67	45.05	45.30
3851	NASDAQ	ALCO	Tue, Sep 25, 2007	46.51	46.51	46.00	46.02
3850	NASDAQ	ALCO	Mon, Sep 24, 2007	48.26	48.65	46.01	46.70
3849	NASDAQ	ALCO	Fri, Sep 21, 2007	49.50	49.61	48.03	48.46
3848	NASDAQ	ALCO	Thu, Sep 20, 2007	50.27	50.27	47.51	49.03
3847	NASDAQ	ALCO	Wed, Sep 19, 2007	49.92	50.32	48.16	50.32
3846	NASDAQ	ALCO	Tue, Sep 18, 2007	47.00	48.50	46.17	48.50
3845	NASDAQ	ALCO	Mon, Sep 17, 2007	47.84	47.84	46.57	46.97
3844	NASDAQ	ALCO	Fri, Sep 14, 2007	48.41	48.41	47.31	48.07
3843	NASDAQ	ALCO	Thu, Sep 13, 2007	48.85	49.98	47.31	48.52
3842	NASDAQ	ALCO	Wed, Sep 12, 2007	49.45	49.98	48.69	48.91
3841	NASDAQ	ALCO	Tue, Sep 11, 2007	48.36	49.02	47.06	48.94
3840	NASDAQ	ALCO	Mon, Sep 10, 2007	48.74	49.26	47.00	47.62
3839	NASDAQ	ALCO	Fri, Sep 7, 2007	48.23	48.68	47.57	48.31
3838	NASDAQ	ALCO	Thu, Sep 6, 2007	49.82	49.83	47.54	48.71
3837	NASDAQ	ALCO	Wed, Sep 5, 2007	51.99	51.99	49.81	49.82
3836	NASDAQ	ALCO	Tue, Sep 4, 2007	51.13	52.76	51.10	52.22
3835	NASDAQ	ALCO	Fri, Aug 31, 2007	50.25	51.33	49.46	51.15
3834	NASDAQ	ALCO	Thu, Aug 30, 2007	47.86	49.79	47.74	49.54
3833	NASDAQ	ALCO	Wed, Aug 29, 2007	47.74	49.45	47.02	48.30
3832	NASDAQ	ALCO	Tue, Aug 28, 2007	49.60	49.79	47.60	47.60
3831	NASDAQ	ALCO	Mon, Aug 27, 2007	50.50	51.68	49.57	49.83
3830	NASDAQ	ALCO	Fri, Aug 24, 2007	50.35	51.30	50.09	50.80
3829	NASDAQ	ALCO	Thu, Aug 23, 2007	51.20	51.34	49.26	50.86
3828	NASDAQ	ALCO	Wed, Aug 22, 2007	51.34	52.03	50.75	51.15
3827	NASDAQ	ALCO	Tue, Aug 21, 2007	51.75	51.85	50.03	51.59
3826	NASDAQ	ALCO	Mon, Aug 20, 2007	50.83	51.87	49.61	51.22
3825	NASDAQ	ALCO	Fri, Aug 17, 2007	52.60	53.01	50.61	51.03
3824	NASDAQ	ALCO	Thu, Aug 16, 2007	49.13	51.54	48.41	51.04
3823	NASDAQ	ALCO	Wed, Aug 15, 2007	49.70	52.88	49.03	49.29
3822	NASDAQ	ALCO	Tue, Aug 14, 2007	48.80	49.86	48.55	49.72
3821	NASDAQ	ALCO	Mon, Aug 13, 2007	48.76	52.48	46.68	48.58
3820	NASDAQ	ALCO	Fri, Aug 10, 2007	52.29	52.76	47.54	47.99
3819	NASDAQ	ALCO	Thu, Aug 9, 2007	52.20	55.29	50.36	52.51
3818	NASDAQ	ALCO	Wed, Aug 8, 2007	49.65	54.25	49.16	52.42
3817	NASDAQ	ALCO	Tue, Aug 7, 2007	48.25	50.32	48.25	49.30
3816	NASDAQ	ALCO	Mon, Aug 6, 2007	47.15	48.65	47.03	48.62
3815	NASDAQ	ALCO	Fri, Aug 3, 2007	50.70	51.08	46.87	47.11
3814	NASDAQ	ALCO	Thu, Aug 2, 2007	48.86	51.65	48.86	50.50
3813	NASDAQ	ALCO	Wed, Aug 1, 2007	47.94	48.85	46.77	48.22
3812	NASDAQ	ALCO	Tue, Jul 31, 2007	47.00	48.03	46.53	48.03
3811	NASDAQ	ALCO	Mon, Jul 30, 2007	47.18	49.90	45.86	47.01
3810	NASDAQ	ALCO	Fri, Jul 27, 2007	49.78	50.40	47.20	47.20
3809	NASDAQ	ALCO	Thu, Jul 26, 2007	52.94	53.15	49.86	49.98
3808	NASDAQ	ALCO	Wed, Jul 25, 2007	54.12	54.32	52.72	53.15
3807	NASDAQ	ALCO	Tue, Jul 24, 2007	55.46	55.67	52.57	53.53
3806	NASDAQ	ALCO	Mon, Jul 23, 2007	55.13	55.57	54.57	55.27
3805	NASDAQ	ALCO	Fri, Jul 20, 2007	56.21	56.24	53.20	55.05
3804	NASDAQ	ALCO	Thu, Jul 19, 2007	56.67	57.10	55.27	56.33
3803	NASDAQ	ALCO	Wed, Jul 18, 2007	58.78	58.78	55.75	56.93
3802	NASDAQ	ALCO	Tue, Jul 17, 2007	57.47	58.86	57.27	58.52
3801	NASDAQ	ALCO	Mon, Jul 16, 2007	58.30	58.54	57.33	57.64
3800	NASDAQ	ALCO	Fri, Jul 13, 2007	59.34	60.29	57.14	58.62
3799	NASDAQ	ALCO	Thu, Jul 12, 2007	59.84	60.10	58.74	59.36
3798	NASDAQ	ALCO	Wed, Jul 11, 2007	56.50	59.58	56.50	59.58
3797	NASDAQ	ALCO	Tue, Jul 10, 2007	62.58	63.11	60.01	60.29
3796	NASDAQ	ALCO	Mon, Jul 9, 2007	65.00	65.00	62.94	63.22
3795	NASDAQ	ALCO	Fri, Jul 6, 2007	64.56	64.94	63.70	64.85
3794	NASDAQ	ALCO	Thu, Jul 5, 2007	63.89	63.95	63.63	63.85
3793	NASDAQ	ALCO	Tue, Jul 3, 2007	64.11	64.62	63.50	63.96
3792	NASDAQ	ALCO	Mon, Jul 2, 2007	61.37	64.54	61.37	64.11
3791	NASDAQ	ALCO	Fri, Jun 29, 2007	61.69	62.23	60.99	60.99
3790	NASDAQ	ALCO	Thu, Jun 28, 2007	61.78	61.87	61.34	61.60
3789	NASDAQ	ALCO	Wed, Jun 27, 2007	60.64	62.03	60.22	61.58
3788	NASDAQ	ALCO	Tue, Jun 26, 2007	60.86	61.25	60.59	61.13
3787	NASDAQ	ALCO	Mon, Jun 25, 2007	60.66	61.09	60.19	60.79
3786	NASDAQ	ALCO	Fri, Jun 22, 2007	60.40	61.80	59.63	60.67
3785	NASDAQ	ALCO	Thu, Jun 21, 2007	59.63	60.87	59.01	60.40
3784	NASDAQ	ALCO	Wed, Jun 20, 2007	60.00	60.85	59.50	59.58
3783	NASDAQ	ALCO	Tue, Jun 19, 2007	60.18	60.46	60.04	60.31
3782	NASDAQ	ALCO	Mon, Jun 18, 2007	60.84	61.29	59.79	60.50
3781	NASDAQ	ALCO	Fri, Jun 15, 2007	61.19	61.35	60.01	60.60
3780	NASDAQ	ALCO	Thu, Jun 14, 2007	59.79	60.32	59.79	60.11
3779	NASDAQ	ALCO	Wed, Jun 13, 2007	59.86	60.11	59.77	59.98
3778	NASDAQ	ALCO	Tue, Jun 12, 2007	59.54	59.95	59.14	59.26
3777	NASDAQ	ALCO	Mon, Jun 11, 2007	59.83	60.19	59.06	60.00
3776	NASDAQ	ALCO	Fri, Jun 8, 2007	57.80	59.36	56.33	59.23
3775	NASDAQ	ALCO	Thu, Jun 7, 2007	58.99	58.99	57.70	57.81
3774	NASDAQ	ALCO	Wed, Jun 6, 2007	58.03	59.03	58.03	58.98
3773	NASDAQ	ALCO	Tue, Jun 5, 2007	59.70	59.70	58.20	58.65
3772	NASDAQ	ALCO	Mon, Jun 4, 2007	59.84	60.19	58.80	59.88
3771	NASDAQ	ALCO	Fri, Jun 1, 2007	60.34	61.10	60.00	60.15
3770	NASDAQ	ALCO	Thu, May 31, 2007	59.00	60.20	58.79	59.94
3769	NASDAQ	ALCO	Wed, May 30, 2007	58.37	59.42	58.11	59.24
3768	NASDAQ	ALCO	Tue, May 29, 2007	58.48	58.63	57.79	58.60
3767	NASDAQ	ALCO	Fri, May 25, 2007	58.09	58.15	56.25	58.15
3766	NASDAQ	ALCO	Thu, May 24, 2007	60.04	60.09	57.33	58.07
3765	NASDAQ	ALCO	Wed, May 23, 2007	59.75	60.05	59.63	60.05
3764	NASDAQ	ALCO	Tue, May 22, 2007	59.98	60.53	59.77	60.05
3763	NASDAQ	ALCO	Mon, May 21, 2007	59.21	60.25	59.21	60.05
3762	NASDAQ	ALCO	Fri, May 18, 2007	59.48	59.48	58.38	59.37
3761	NASDAQ	ALCO	Thu, May 17, 2007	59.66	60.19	59.53	59.53
3760	NASDAQ	ALCO	Wed, May 16, 2007	59.04	60.80	58.61	59.92
3759	NASDAQ	ALCO	Tue, May 15, 2007	59.10	59.10	58.70	58.72
3758	NASDAQ	ALCO	Mon, May 14, 2007	58.83	59.87	58.71	59.02
3757	NASDAQ	ALCO	Fri, May 11, 2007	58.30	58.68	57.56	58.60
3756	NASDAQ	ALCO	Thu, May 10, 2007	60.22	60.22	58.10	58.34
3755	NASDAQ	ALCO	Wed, May 9, 2007	58.81	59.94	58.72	59.94
3754	NASDAQ	ALCO	Tue, May 8, 2007	59.95	60.99	58.58	58.99
3753	NASDAQ	ALCO	Mon, May 7, 2007	60.47	60.47	59.66	59.90
3752	NASDAQ	ALCO	Fri, May 4, 2007	60.21	60.38	59.18	59.81
3751	NASDAQ	ALCO	Thu, May 3, 2007	60.94	61.33	59.41	59.73
3750	NASDAQ	ALCO	Wed, May 2, 2007	58.73	60.28	58.73	60.05
3749	NASDAQ	ALCO	Tue, May 1, 2007	59.37	59.37	58.00	58.50
3748	NASDAQ	ALCO	Mon, Apr 30, 2007	60.34	60.34	58.46	58.51
3747	NASDAQ	ALCO	Fri, Apr 27, 2007	59.26	60.43	59.18	60.02
3746	NASDAQ	ALCO	Thu, Apr 26, 2007	60.22	60.22	58.70	59.50
3745	NASDAQ	ALCO	Wed, Apr 25, 2007	61.00	61.61	60.00	60.12
3744	NASDAQ	ALCO	Tue, Apr 24, 2007	61.95	62.24	60.77	60.94
3743	NASDAQ	ALCO	Mon, Apr 23, 2007	60.99	62.06	60.40	61.34
3742	NASDAQ	ALCO	Fri, Apr 20, 2007	59.97	60.61	59.53	60.05
3741	NASDAQ	ALCO	Thu, Apr 19, 2007	59.72	59.73	58.65	59.25
3740	NASDAQ	ALCO	Wed, Apr 18, 2007	59.56	59.96	59.39	59.80
3739	NASDAQ	ALCO	Tue, Apr 17, 2007	60.24	60.60	58.97	59.56
3738	NASDAQ	ALCO	Mon, Apr 16, 2007	60.63	60.95	59.87	60.00
3737	NASDAQ	ALCO	Fri, Apr 13, 2007	58.88	60.20	58.88	60.20
3736	NASDAQ	ALCO	Thu, Apr 12, 2007	58.33	59.13	58.04	58.97
3735	NASDAQ	ALCO	Wed, Apr 11, 2007	58.59	59.55	58.03	58.75
3734	NASDAQ	ALCO	Tue, Apr 10, 2007	57.55	58.85	57.55	58.58
3733	NASDAQ	ALCO	Mon, Apr 9, 2007	55.26	57.91	54.97	57.33
3732	NASDAQ	ALCO	Thu, Apr 5, 2007	57.15	57.15	55.51	55.64
3731	NASDAQ	ALCO	Wed, Apr 4, 2007	57.06	57.61	57.06	57.28
3730	NASDAQ	ALCO	Tue, Apr 3, 2007	57.43	57.69	56.54	57.31
3729	NASDAQ	ALCO	Mon, Apr 2, 2007	57.40	57.46	56.84	57.35
3728	NASDAQ	ALCO	Fri, Mar 30, 2007	57.34	57.79	56.42	57.33
3727	NASDAQ	ALCO	Thu, Mar 29, 2007	57.79	57.80	56.41	56.60
3726	NASDAQ	ALCO	Wed, Mar 28, 2007	56.32	57.89	55.63	57.39
3725	NASDAQ	ALCO	Tue, Mar 27, 2007	59.55	59.70	56.40	56.55
3724	NASDAQ	ALCO	Mon, Mar 26, 2007	59.30	60.00	59.30	59.98
3723	NASDAQ	ALCO	Fri, Mar 23, 2007	55.56	60.45	55.56	58.83
3722	NASDAQ	ALCO	Thu, Mar 22, 2007	55.75	55.78	54.67	55.78
3721	NASDAQ	ALCO	Wed, Mar 21, 2007	53.69	55.90	53.69	55.50
3720	NASDAQ	ALCO	Tue, Mar 20, 2007	52.59	53.39	52.18	53.31
3719	NASDAQ	ALCO	Mon, Mar 19, 2007	50.33	52.59	50.33	52.55
3718	NASDAQ	ALCO	Fri, Mar 16, 2007	50.03	50.37	49.72	49.93
3717	NASDAQ	ALCO	Thu, Mar 15, 2007	49.53	50.04	49.51	50.04
3716	NASDAQ	ALCO	Wed, Mar 14, 2007	48.42	49.33	48.39	49.33
3715	NASDAQ	ALCO	Tue, Mar 13, 2007	47.69	48.92	47.69	48.61
3714	NASDAQ	ALCO	Mon, Mar 12, 2007	47.40	47.93	47.35	47.93
3713	NASDAQ	ALCO	Fri, Mar 9, 2007	47.88	47.88	47.06	47.10
3712	NASDAQ	ALCO	Thu, Mar 8, 2007	47.41	47.90	46.85	47.35
3711	NASDAQ	ALCO	Wed, Mar 7, 2007	47.55	47.95	46.81	47.13
3710	NASDAQ	ALCO	Tue, Mar 6, 2007	47.73	47.78	46.69	47.68
3709	NASDAQ	ALCO	Mon, Mar 5, 2007	46.25	47.21	46.25	46.86
3708	NASDAQ	ALCO	Fri, Mar 2, 2007	47.94	48.03	46.39	46.44
3707	NASDAQ	ALCO	Thu, Mar 1, 2007	47.50	48.87	47.26	48.13
3706	NASDAQ	ALCO	Wed, Feb 28, 2007	48.68	48.68	47.50	47.56
3705	NASDAQ	ALCO	Tue, Feb 27, 2007	48.75	49.70	47.25	47.50
3704	NASDAQ	ALCO	Mon, Feb 26, 2007	50.24	50.24	48.84	48.93
3703	NASDAQ	ALCO	Fri, Feb 23, 2007	50.24	50.76	48.75	49.17
3702	NASDAQ	ALCO	Thu, Feb 22, 2007	49.91	50.42	49.23	50.42
3701	NASDAQ	ALCO	Wed, Feb 21, 2007	49.52	50.13	49.25	49.57
3700	NASDAQ	ALCO	Tue, Feb 20, 2007	48.70	49.91	48.70	49.75
3699	NASDAQ	ALCO	Fri, Feb 16, 2007	48.82	49.30	48.32	48.80
3698	NASDAQ	ALCO	Thu, Feb 15, 2007	48.87	49.08	48.64	48.81
3697	NASDAQ	ALCO	Wed, Feb 14, 2007	49.89	50.05	48.57	48.57
3696	NASDAQ	ALCO	Tue, Feb 13, 2007	50.00	50.39	49.80	50.09
3695	NASDAQ	ALCO	Mon, Feb 12, 2007	49.82	50.04	49.33	49.84
3694	NASDAQ	ALCO	Fri, Feb 9, 2007	50.02	50.44	49.39	49.62
3693	NASDAQ	ALCO	Thu, Feb 8, 2007	50.36	50.74	50.21	50.44
3692	NASDAQ	ALCO	Wed, Feb 7, 2007	50.36	50.70	49.99	50.33
3691	NASDAQ	ALCO	Tue, Feb 6, 2007	50.60	50.75	50.37	50.56
3690	NASDAQ	ALCO	Mon, Feb 5, 2007	52.52	52.52	50.21	50.35
3689	NASDAQ	ALCO	Fri, Feb 2, 2007	52.48	52.79	52.21	52.73
3688	NASDAQ	ALCO	Thu, Feb 1, 2007	52.37	52.42	52.18	52.18
3687	NASDAQ	ALCO	Wed, Jan 31, 2007	52.15	52.78	51.93	52.33
3686	NASDAQ	ALCO	Tue, Jan 30, 2007	52.37	52.45	52.07	52.36
3685	NASDAQ	ALCO	Mon, Jan 29, 2007	51.85	52.40	51.85	52.37
3684	NASDAQ	ALCO	Fri, Jan 26, 2007	52.44	52.44	50.94	52.06
3683	NASDAQ	ALCO	Thu, Jan 25, 2007	51.27	51.97	50.98	51.43
3682	NASDAQ	ALCO	Wed, Jan 24, 2007	51.41	51.64	50.84	51.52
3681	NASDAQ	ALCO	Tue, Jan 23, 2007	50.10	50.48	49.99	50.39
3680	NASDAQ	ALCO	Mon, Jan 22, 2007	50.46	51.55	50.17	50.27
3679	NASDAQ	ALCO	Fri, Jan 19, 2007	49.37	50.74	49.15	50.72
3678	NASDAQ	ALCO	Thu, Jan 18, 2007	48.75	49.60	48.73	49.57
3677	NASDAQ	ALCO	Wed, Jan 17, 2007	47.68	48.43	47.53	48.38
3676	NASDAQ	ALCO	Tue, Jan 16, 2007	47.60	47.80	47.50	47.59
3675	NASDAQ	ALCO	Fri, Jan 12, 2007	47.44	47.83	47.31	47.54
3674	NASDAQ	ALCO	Thu, Jan 11, 2007	47.73	48.61	47.04	47.56
3673	NASDAQ	ALCO	Wed, Jan 10, 2007	47.79	48.32	47.56	48.09
3672	NASDAQ	ALCO	Tue, Jan 9, 2007	49.02	49.02	47.87	48.16
3671	NASDAQ	ALCO	Mon, Jan 8, 2007	50.10	50.20	47.05	48.76
3670	NASDAQ	ALCO	Fri, Jan 5, 2007	50.99	51.00	50.11	50.20
3669	NASDAQ	ALCO	Thu, Jan 4, 2007	50.98	51.33	50.42	51.33
3668	NASDAQ	ALCO	Wed, Jan 3, 2007	51.40	51.82	51.15	51.40
3667	NASDAQ	ALCO	Fri, Dec 29, 2006	50.87	50.87	50.21	50.63
3666	NASDAQ	ALCO	Thu, Dec 28, 2006	48.50	51.06	48.50	50.53
3665	NASDAQ	ALCO	Wed, Dec 27, 2006	50.25	51.25	50.25	50.89
3664	NASDAQ	ALCO	Tue, Dec 26, 2006	51.04	51.04	49.75	50.03
3663	NASDAQ	ALCO	Fri, Dec 22, 2006	49.80	49.80	49.08	49.45
3662	NASDAQ	ALCO	Thu, Dec 21, 2006	50.17	50.17	48.90	49.32
3661	NASDAQ	ALCO	Wed, Dec 20, 2006	49.92	51.13	49.33	49.84
3660	NASDAQ	ALCO	Tue, Dec 19, 2006	49.62	49.97	49.30	49.47
3659	NASDAQ	ALCO	Mon, Dec 18, 2006	51.19	51.71	49.64	50.06
3658	NASDAQ	ALCO	Fri, Dec 15, 2006	52.02	52.29	51.59	51.59
3657	NASDAQ	ALCO	Thu, Dec 14, 2006	52.28	52.40	51.98	52.13
3656	NASDAQ	ALCO	Wed, Dec 13, 2006	52.09	52.48	51.44	51.78
3655	NASDAQ	ALCO	Tue, Dec 12, 2006	51.97	52.59	51.43	51.50
3654	NASDAQ	ALCO	Mon, Dec 11, 2006	51.46	52.96	51.11	51.67
3653	NASDAQ	ALCO	Fri, Dec 8, 2006	52.14	52.20	51.50	51.86
3652	NASDAQ	ALCO	Thu, Dec 7, 2006	54.10	54.11	52.13	52.24
3651	NASDAQ	ALCO	Wed, Dec 6, 2006	55.57	56.01	54.22	54.48
3650	NASDAQ	ALCO	Tue, Dec 5, 2006	56.51	56.78	55.91	56.20
3649	NASDAQ	ALCO	Mon, Dec 4, 2006	56.23	56.23	55.20	56.19
3648	NASDAQ	ALCO	Fri, Dec 1, 2006	57.35	57.75	55.79	56.19
3647	NASDAQ	ALCO	Thu, Nov 30, 2006	55.28	57.10	54.98	56.99
3646	NASDAQ	ALCO	Wed, Nov 29, 2006	54.94	55.30	54.90	55.29
3645	NASDAQ	ALCO	Tue, Nov 28, 2006	56.85	56.85	54.97	55.25
3644	NASDAQ	ALCO	Mon, Nov 27, 2006	59.52	59.98	56.87	57.11
3643	NASDAQ	ALCO	Fri, Nov 24, 2006	59.52	60.27	59.52	59.99
3642	NASDAQ	ALCO	Wed, Nov 22, 2006	60.35	60.36	59.76	60.02
3641	NASDAQ	ALCO	Tue, Nov 21, 2006	60.02	60.66	59.90	60.00
3640	NASDAQ	ALCO	Mon, Nov 20, 2006	59.90	60.69	59.60	60.51
3639	NASDAQ	ALCO	Fri, Nov 17, 2006	60.94	60.94	58.26	60.00
3638	NASDAQ	ALCO	Thu, Nov 16, 2006	61.43	61.43	60.60	61.00
3637	NASDAQ	ALCO	Wed, Nov 15, 2006	61.78	61.79	60.00	61.00
3636	NASDAQ	ALCO	Tue, Nov 14, 2006	60.33	61.09	59.99	60.51
3635	NASDAQ	ALCO	Mon, Nov 13, 2006	60.45	60.60	60.00	60.27
3634	NASDAQ	ALCO	Fri, Nov 10, 2006	60.66	61.26	60.20	60.45
3633	NASDAQ	ALCO	Thu, Nov 9, 2006	61.98	61.98	60.34	60.34
3632	NASDAQ	ALCO	Wed, Nov 8, 2006	60.14	60.92	60.03	60.85
3631	NASDAQ	ALCO	Tue, Nov 7, 2006	61.13	61.31	60.33	60.33
3630	NASDAQ	ALCO	Mon, Nov 6, 2006	60.90	61.09	60.41	60.64
3629	NASDAQ	ALCO	Fri, Nov 3, 2006	61.13	61.13	60.33	60.83
3628	NASDAQ	ALCO	Thu, Nov 2, 2006	60.47	61.40	60.30	60.51
3627	NASDAQ	ALCO	Wed, Nov 1, 2006	62.79	62.79	61.50	61.72
3626	NASDAQ	ALCO	Tue, Oct 31, 2006	62.78	62.92	61.53	62.00
3625	NASDAQ	ALCO	Mon, Oct 30, 2006	61.36	62.67	61.36	62.23
3624	NASDAQ	ALCO	Fri, Oct 27, 2006	61.79	62.50	61.58	62.00
3623	NASDAQ	ALCO	Thu, Oct 26, 2006	60.52	61.86	59.93	61.86
3622	NASDAQ	ALCO	Wed, Oct 25, 2006	60.40	60.59	60.00	60.38
3621	NASDAQ	ALCO	Tue, Oct 24, 2006	60.26	60.55	60.00	60.46
3620	NASDAQ	ALCO	Mon, Oct 23, 2006	59.62	60.28	59.61	60.02
3619	NASDAQ	ALCO	Fri, Oct 20, 2006	60.47	60.47	59.81	60.20
3618	NASDAQ	ALCO	Thu, Oct 19, 2006	59.92	60.23	59.66	60.00
3617	NASDAQ	ALCO	Wed, Oct 18, 2006	59.87	60.00	59.87	60.00
3616	NASDAQ	ALCO	Tue, Oct 17, 2006	59.34	60.00	59.34	59.91
3615	NASDAQ	ALCO	Mon, Oct 16, 2006	60.07	60.07	59.41	60.03
3614	NASDAQ	ALCO	Fri, Oct 13, 2006	60.00	60.00	59.59	59.87
3613	NASDAQ	ALCO	Thu, Oct 12, 2006	59.15	60.15	59.10	60.08
3612	NASDAQ	ALCO	Wed, Oct 11, 2006	59.01	59.36	58.67	58.99
3611	NASDAQ	ALCO	Tue, Oct 10, 2006	59.25	59.37	58.97	58.97
3610	NASDAQ	ALCO	Mon, Oct 9, 2006	59.27	59.27	58.85	58.93
3609	NASDAQ	ALCO	Fri, Oct 6, 2006	59.08	59.37	58.44	59.17
3608	NASDAQ	ALCO	Thu, Oct 5, 2006	57.98	59.15	57.60	59.04
3607	NASDAQ	ALCO	Wed, Oct 4, 2006	57.60	58.22	57.10	58.18
3606	NASDAQ	ALCO	Tue, Oct 3, 2006	57.59	57.83	57.03	57.83
3605	NASDAQ	ALCO	Mon, Oct 2, 2006	59.04	59.04	57.56	57.68
3604	NASDAQ	ALCO	Fri, Sep 29, 2006	59.98	59.98	58.51	58.51
3603	NASDAQ	ALCO	Thu, Sep 28, 2006	59.59	60.00	59.10	60.00
3602	NASDAQ	ALCO	Wed, Sep 27, 2006	54.03	60.08	54.03	60.08
3601	NASDAQ	ALCO	Tue, Sep 26, 2006	60.05	60.18	59.46	59.75
3600	NASDAQ	ALCO	Mon, Sep 25, 2006	59.55	60.21	59.53	59.93
3599	NASDAQ	ALCO	Fri, Sep 22, 2006	59.72	60.00	59.60	60.00
3598	NASDAQ	ALCO	Thu, Sep 21, 2006	59.80	60.00	58.73	59.57
3597	NASDAQ	ALCO	Wed, Sep 20, 2006	59.10	60.29	59.05	59.82
3596	NASDAQ	ALCO	Tue, Sep 19, 2006	59.54	59.54	58.36	59.10
3595	NASDAQ	ALCO	Mon, Sep 18, 2006	59.37	60.00	58.83	59.25
3594	NASDAQ	ALCO	Fri, Sep 15, 2006	60.00	60.47	59.64	60.00
3593	NASDAQ	ALCO	Thu, Sep 14, 2006	58.02	59.68	58.02	59.68
3592	NASDAQ	ALCO	Wed, Sep 13, 2006	56.45	58.77	56.45	58.75
3591	NASDAQ	ALCO	Tue, Sep 12, 2006	57.33	57.57	56.30	57.57
3590	NASDAQ	ALCO	Mon, Sep 11, 2006	56.88	57.27	56.15	56.87
3589	NASDAQ	ALCO	Fri, Sep 8, 2006	57.68	58.14	56.36	56.41
3588	NASDAQ	ALCO	Thu, Sep 7, 2006	56.81	57.17	56.47	57.05
3587	NASDAQ	ALCO	Wed, Sep 6, 2006	58.71	58.71	57.45	57.57
3586	NASDAQ	ALCO	Tue, Sep 5, 2006	59.99	59.99	59.51	59.51
3585	NASDAQ	ALCO	Fri, Sep 1, 2006	59.33	59.98	58.79	59.98
3584	NASDAQ	ALCO	Thu, Aug 31, 2006	58.69	59.37	58.68	58.78
3583	NASDAQ	ALCO	Wed, Aug 30, 2006	58.60	59.36	58.10	59.16
3582	NASDAQ	ALCO	Tue, Aug 29, 2006	58.00	58.87	57.13	58.60
3581	NASDAQ	ALCO	Mon, Aug 28, 2006	56.57	57.66	56.42	57.65
3580	NASDAQ	ALCO	Fri, Aug 25, 2006	55.30	56.22	55.26	56.05
3579	NASDAQ	ALCO	Thu, Aug 24, 2006	56.28	56.95	55.52	55.69
3578	NASDAQ	ALCO	Wed, Aug 23, 2006	56.25	56.69	55.36	56.34
3577	NASDAQ	ALCO	Tue, Aug 22, 2006	56.26	57.02	56.00	56.35
3576	NASDAQ	ALCO	Mon, Aug 21, 2006	57.60	57.60	56.18	56.83
3575	NASDAQ	ALCO	Fri, Aug 18, 2006	58.82	58.91	57.98	58.06
3574	NASDAQ	ALCO	Thu, Aug 17, 2006	57.14	58.72	57.03	58.68
3573	NASDAQ	ALCO	Wed, Aug 16, 2006	56.26	57.50	56.26	57.50
3572	NASDAQ	ALCO	Tue, Aug 15, 2006	56.21	56.80	55.68	56.78
3571	NASDAQ	ALCO	Mon, Aug 14, 2006	55.42	55.66	54.97	55.35
3570	NASDAQ	ALCO	Fri, Aug 11, 2006	55.00	55.55	54.49	55.47
3569	NASDAQ	ALCO	Thu, Aug 10, 2006	55.56	55.68	55.12	55.59
3568	NASDAQ	ALCO	Wed, Aug 9, 2006	56.39	56.39	55.47	55.74
3567	NASDAQ	ALCO	Tue, Aug 8, 2006	55.90	56.18	55.25	55.81
3566	NASDAQ	ALCO	Mon, Aug 7, 2006	56.01	56.07	55.74	55.92
3565	NASDAQ	ALCO	Fri, Aug 4, 2006	56.25	57.23	55.67	55.95
3564	NASDAQ	ALCO	Thu, Aug 3, 2006	55.07	56.21	54.67	56.11
3563	NASDAQ	ALCO	Wed, Aug 2, 2006	54.59	55.27	54.59	55.27
3562	NASDAQ	ALCO	Tue, Aug 1, 2006	54.50	54.97	54.48	54.97
3561	NASDAQ	ALCO	Mon, Jul 31, 2006	53.36	54.67	53.36	54.50
3560	NASDAQ	ALCO	Fri, Jul 28, 2006	53.90	54.10	53.75	53.99
3559	NASDAQ	ALCO	Thu, Jul 27, 2006	54.63	54.88	53.31	53.93
3558	NASDAQ	ALCO	Wed, Jul 26, 2006	53.73	54.64	53.69	54.11
3557	NASDAQ	ALCO	Tue, Jul 25, 2006	53.95	54.39	53.22	54.39
3556	NASDAQ	ALCO	Mon, Jul 24, 2006	52.47	53.43	51.82	53.32
3555	NASDAQ	ALCO	Fri, Jul 21, 2006	53.45	53.45	50.45	52.21
3554	NASDAQ	ALCO	Thu, Jul 20, 2006	55.09	55.09	53.48	53.65
3553	NASDAQ	ALCO	Wed, Jul 19, 2006	54.60	55.14	54.56	55.14
3552	NASDAQ	ALCO	Tue, Jul 18, 2006	53.01	54.50	53.01	54.21
3551	NASDAQ	ALCO	Mon, Jul 17, 2006	52.29	53.50	52.29	53.40
3550	NASDAQ	ALCO	Fri, Jul 14, 2006	53.40	53.95	52.24	52.66
3549	NASDAQ	ALCO	Thu, Jul 13, 2006	55.60	55.60	53.92	53.92
3548	NASDAQ	ALCO	Wed, Jul 12, 2006	55.70	56.00	55.70	55.75
3547	NASDAQ	ALCO	Tue, Jul 11, 2006	56.18	56.18	55.74	55.94
3546	NASDAQ	ALCO	Mon, Jul 10, 2006	56.21	56.35	56.18	56.18
3545	NASDAQ	ALCO	Fri, Jul 7, 2006	56.70	56.79	56.21	56.21
3544	NASDAQ	ALCO	Thu, Jul 6, 2006	56.75	57.25	56.40	57.25
3543	NASDAQ	ALCO	Wed, Jul 5, 2006	55.34	56.98	55.34	56.62
3542	NASDAQ	ALCO	Mon, Jul 3, 2006	55.80	55.80	55.23	55.73
3541	NASDAQ	ALCO	Fri, Jun 30, 2006	53.91	55.11	53.66	55.11
3540	NASDAQ	ALCO	Thu, Jun 29, 2006	53.42	54.19	53.24	54.19
3539	NASDAQ	ALCO	Wed, Jun 28, 2006	52.93	53.84	52.19	52.82
3538	NASDAQ	ALCO	Tue, Jun 27, 2006	53.19	54.10	52.98	52.99
3537	NASDAQ	ALCO	Mon, Jun 26, 2006	52.58	53.11	51.90	52.78
3536	NASDAQ	ALCO	Fri, Jun 23, 2006	53.45	53.61	51.68	52.20
3535	NASDAQ	ALCO	Thu, Jun 22, 2006	53.59	54.03	52.95	53.72
3534	NASDAQ	ALCO	Wed, Jun 21, 2006	52.11	53.23	52.01	53.10
3533	NASDAQ	ALCO	Tue, Jun 20, 2006	52.06	52.52	51.41	52.42
3532	NASDAQ	ALCO	Mon, Jun 19, 2006	52.34	52.34	51.47	51.47
3531	NASDAQ	ALCO	Fri, Jun 16, 2006	51.71	52.11	51.71	51.95
3530	NASDAQ	ALCO	Thu, Jun 15, 2006	48.75	52.05	48.75	51.97
3529	NASDAQ	ALCO	Wed, Jun 14, 2006	48.97	49.13	48.29	48.74
3528	NASDAQ	ALCO	Tue, Jun 13, 2006	50.80	51.26	48.91	49.04
3527	NASDAQ	ALCO	Mon, Jun 12, 2006	51.22	52.16	50.77	51.32
3526	NASDAQ	ALCO	Fri, Jun 9, 2006	52.17	52.57	51.55	51.60
3525	NASDAQ	ALCO	Thu, Jun 8, 2006	52.90	53.14	51.28	52.63
3524	NASDAQ	ALCO	Wed, Jun 7, 2006	55.72	55.75	52.57	53.03
3523	NASDAQ	ALCO	Tue, Jun 6, 2006	56.05	56.74	54.79	55.16
3522	NASDAQ	ALCO	Mon, Jun 5, 2006	55.99	56.92	55.85	56.38
3521	NASDAQ	ALCO	Fri, Jun 2, 2006	55.58	56.58	55.40	56.41
3520	NASDAQ	ALCO	Thu, Jun 1, 2006	55.20	55.41	54.91	55.41
3519	NASDAQ	ALCO	Wed, May 31, 2006	55.00	55.13	54.77	55.00
3518	NASDAQ	ALCO	Tue, May 30, 2006	54.57	55.47	54.11	54.75
3517	NASDAQ	ALCO	Fri, May 26, 2006	55.08	55.44	54.74	55.34
3516	NASDAQ	ALCO	Thu, May 25, 2006	54.79	55.24	54.62	55.03
3515	NASDAQ	ALCO	Wed, May 24, 2006	54.29	55.00	54.20	55.00
3514	NASDAQ	ALCO	Tue, May 23, 2006	55.02	55.25	54.70	54.70
3513	NASDAQ	ALCO	Mon, May 22, 2006	54.89	55.12	54.59	54.62
3512	NASDAQ	ALCO	Fri, May 19, 2006	54.80	56.10	53.50	54.63
3511	NASDAQ	ALCO	Thu, May 18, 2006	57.71	57.71	54.98	55.00
3510	NASDAQ	ALCO	Wed, May 17, 2006	57.69	57.80	56.21	57.05
3509	NASDAQ	ALCO	Tue, May 16, 2006	57.70	58.40	57.65	58.40
3508	NASDAQ	ALCO	Mon, May 15, 2006	57.78	58.88	57.78	58.35
3507	NASDAQ	ALCO	Fri, May 12, 2006	57.75	58.59	57.50	58.07
3506	NASDAQ	ALCO	Thu, May 11, 2006	57.61	58.40	57.61	57.96
3505	NASDAQ	ALCO	Wed, May 10, 2006	58.41	58.41	57.52	58.20
3504	NASDAQ	ALCO	Tue, May 9, 2006	55.60	58.70	55.60	58.28
3503	NASDAQ	ALCO	Mon, May 8, 2006	54.70	55.93	54.36	55.93
3502	NASDAQ	ALCO	Fri, May 5, 2006	54.11	54.59	53.50	54.26
3501	NASDAQ	ALCO	Thu, May 4, 2006	53.05	54.16	52.36	54.11
3500	NASDAQ	ALCO	Wed, May 3, 2006	53.03	54.05	52.25	53.47
3499	NASDAQ	ALCO	Tue, May 2, 2006	51.31	53.23	51.08	53.16
3498	NASDAQ	ALCO	Mon, May 1, 2006	49.81	51.30	49.26	51.27
3497	NASDAQ	ALCO	Fri, Apr 28, 2006	48.53	50.20	48.08	50.20
3496	NASDAQ	ALCO	Thu, Apr 27, 2006	49.23	49.43	48.78	49.02
3495	NASDAQ	ALCO	Wed, Apr 26, 2006	49.20	50.20	49.20	49.63
3494	NASDAQ	ALCO	Tue, Apr 25, 2006	48.20	49.69	48.20	49.69
3493	NASDAQ	ALCO	Mon, Apr 24, 2006	46.45	48.05	46.45	47.98
3492	NASDAQ	ALCO	Fri, Apr 21, 2006	46.14	46.44	45.90	46.44
3491	NASDAQ	ALCO	Thu, Apr 20, 2006	45.95	45.98	45.42	45.79
3490	NASDAQ	ALCO	Wed, Apr 19, 2006	45.55	45.92	45.28	45.83
3489	NASDAQ	ALCO	Tue, Apr 18, 2006	45.30	45.55	45.18	45.35
3488	NASDAQ	ALCO	Mon, Apr 17, 2006	45.02	45.41	45.00	45.41
3487	NASDAQ	ALCO	Thu, Apr 13, 2006	45.05	45.36	44.87	45.10
3486	NASDAQ	ALCO	Wed, Apr 12, 2006	45.46	45.46	44.97	45.20
3485	NASDAQ	ALCO	Tue, Apr 11, 2006	45.00	45.19	44.59	44.92
3484	NASDAQ	ALCO	Mon, Apr 10, 2006	45.24	45.24	44.90	45.01
3483	NASDAQ	ALCO	Fri, Apr 7, 2006	44.67	45.08	44.58	45.06
3482	NASDAQ	ALCO	Thu, Apr 6, 2006	45.63	45.63	44.60	45.00
3481	NASDAQ	ALCO	Wed, Apr 5, 2006	45.30	45.35	44.90	45.13
3480	NASDAQ	ALCO	Tue, Apr 4, 2006	44.90	45.11	44.70	45.03
3479	NASDAQ	ALCO	Mon, Apr 3, 2006	45.20	45.20	44.90	45.15
3478	NASDAQ	ALCO	Fri, Mar 31, 2006	45.10	45.44	44.66	45.44
3477	NASDAQ	ALCO	Thu, Mar 30, 2006	44.50	45.10	44.50	45.10
3476	NASDAQ	ALCO	Wed, Mar 29, 2006	44.10	44.75	44.10	44.75
3475	NASDAQ	ALCO	Tue, Mar 28, 2006	43.72	44.40	43.72	44.36
3474	NASDAQ	ALCO	Mon, Mar 27, 2006	44.14	44.39	43.50	44.02
3473	NASDAQ	ALCO	Fri, Mar 24, 2006	43.51	44.00	43.51	43.99
3472	NASDAQ	ALCO	Thu, Mar 23, 2006	43.88	43.90	43.25	43.53
3471	NASDAQ	ALCO	Wed, Mar 22, 2006	43.21	43.70	43.12	43.42
3470	NASDAQ	ALCO	Tue, Mar 21, 2006	43.10	43.70	42.80	42.81
3469	NASDAQ	ALCO	Mon, Mar 20, 2006	42.45	43.14	42.29	43.00
3468	NASDAQ	ALCO	Fri, Mar 17, 2006	43.29	43.29	42.17	42.17
3467	NASDAQ	ALCO	Thu, Mar 16, 2006	42.99	43.21	42.82	43.00
3466	NASDAQ	ALCO	Wed, Mar 15, 2006	43.54	43.54	42.98	43.20
3465	NASDAQ	ALCO	Tue, Mar 14, 2006	44.15	44.15	43.22	43.25
3464	NASDAQ	ALCO	Mon, Mar 13, 2006	44.49	44.49	43.46	43.69
3463	NASDAQ	ALCO	Fri, Mar 10, 2006	43.98	44.35	43.97	44.00
3462	NASDAQ	ALCO	Thu, Mar 9, 2006	45.36	45.36	44.35	44.35
3461	NASDAQ	ALCO	Wed, Mar 8, 2006	45.08	45.17	44.86	45.01
3460	NASDAQ	ALCO	Tue, Mar 7, 2006	44.82	45.14	44.78	44.81
3459	NASDAQ	ALCO	Mon, Mar 6, 2006	44.81	45.09	44.81	44.86
3458	NASDAQ	ALCO	Fri, Mar 3, 2006	45.25	45.64	44.82	44.86
3457	NASDAQ	ALCO	Thu, Mar 2, 2006	45.31	45.55	44.95	45.21
3456	NASDAQ	ALCO	Wed, Mar 1, 2006	45.63	45.97	45.50	45.54
3455	NASDAQ	ALCO	Tue, Feb 28, 2006	45.21	45.60	44.95	45.23
3454	NASDAQ	ALCO	Mon, Feb 27, 2006	45.60	45.60	45.03	45.16
3453	NASDAQ	ALCO	Fri, Feb 24, 2006	45.12	45.64	45.12	45.61
3452	NASDAQ	ALCO	Thu, Feb 23, 2006	45.22	45.37	45.12	45.12
3451	NASDAQ	ALCO	Wed, Feb 22, 2006	45.22	45.96	45.22	45.28
3450	NASDAQ	ALCO	Tue, Feb 21, 2006	45.43	45.70	45.03	45.26
3449	NASDAQ	ALCO	Fri, Feb 17, 2006	46.99	46.99	45.76	46.11
3448	NASDAQ	ALCO	Thu, Feb 16, 2006	46.75	46.75	46.03	46.58
3447	NASDAQ	ALCO	Wed, Feb 15, 2006	46.50	47.02	46.25	46.75
3446	NASDAQ	ALCO	Tue, Feb 14, 2006	46.06	47.01	46.03	46.21
3445	NASDAQ	ALCO	Mon, Feb 13, 2006	47.13	47.56	46.50	46.69
3444	NASDAQ	ALCO	Fri, Feb 10, 2006	45.40	47.03	45.00	46.84
3443	NASDAQ	ALCO	Thu, Feb 9, 2006	45.21	45.97	45.21	45.86
3442	NASDAQ	ALCO	Wed, Feb 8, 2006	45.18	45.40	44.56	45.05
3441	NASDAQ	ALCO	Tue, Feb 7, 2006	45.67	45.67	45.05	45.16
3440	NASDAQ	ALCO	Mon, Feb 6, 2006	45.26	45.48	44.96	45.25
3439	NASDAQ	ALCO	Fri, Feb 3, 2006	44.37	45.48	44.37	44.74
3438	NASDAQ	ALCO	Thu, Feb 2, 2006	45.06	45.29	44.85	45.10
3437	NASDAQ	ALCO	Wed, Feb 1, 2006	44.60	45.60	44.60	45.28
3436	NASDAQ	ALCO	Tue, Jan 31, 2006	43.98	44.97	43.98	44.60
3435	NASDAQ	ALCO	Mon, Jan 30, 2006	44.50	44.98	44.40	44.65
3434	NASDAQ	ALCO	Fri, Jan 27, 2006	44.80	44.90	44.45	44.50
3433	NASDAQ	ALCO	Thu, Jan 26, 2006	43.75	44.92	43.75	44.58
3432	NASDAQ	ALCO	Wed, Jan 25, 2006	44.62	44.62	43.57	43.75
3431	NASDAQ	ALCO	Tue, Jan 24, 2006	43.60	44.10	43.37	43.87
3430	NASDAQ	ALCO	Mon, Jan 23, 2006	43.02	43.55	43.02	43.31
3429	NASDAQ	ALCO	Fri, Jan 20, 2006	43.92	43.92	43.05	43.25
3428	NASDAQ	ALCO	Thu, Jan 19, 2006	43.24	44.10	43.24	43.44
3427	NASDAQ	ALCO	Wed, Jan 18, 2006	43.72	44.24	43.38	43.38
3426	NASDAQ	ALCO	Tue, Jan 17, 2006	44.20	44.24	43.31	43.31
3425	NASDAQ	ALCO	Fri, Jan 13, 2006	44.10	44.35	43.96	44.00
3424	NASDAQ	ALCO	Thu, Jan 12, 2006	44.15	44.37	43.83	43.90
3423	NASDAQ	ALCO	Wed, Jan 11, 2006	44.14	44.35	43.85	44.05
3422	NASDAQ	ALCO	Tue, Jan 10, 2006	44.34	44.51	43.66	43.71
3421	NASDAQ	ALCO	Mon, Jan 9, 2006	43.35	43.75	43.35	43.35
3420	NASDAQ	ALCO	Fri, Jan 6, 2006	44.00	44.00	43.27	43.28
3419	NASDAQ	ALCO	Thu, Jan 5, 2006	43.92	44.32	43.65	44.01
3418	NASDAQ	ALCO	Wed, Jan 4, 2006	44.96	44.99	44.55	44.56
3417	NASDAQ	ALCO	Tue, Jan 3, 2006	45.20	45.20	44.30	44.96
3416	NASDAQ	ALCO	Fri, Dec 30, 2005	44.30	45.19	44.30	45.19
3415	NASDAQ	ALCO	Thu, Dec 29, 2005	44.71	44.75	44.51	44.51
3414	NASDAQ	ALCO	Wed, Dec 28, 2005	44.51	44.95	44.51	44.88
3413	NASDAQ	ALCO	Tue, Dec 27, 2005	45.46	45.46	44.69	45.22
3412	NASDAQ	ALCO	Fri, Dec 23, 2005	44.80	45.82	44.80	45.39
3411	NASDAQ	ALCO	Thu, Dec 22, 2005	44.74	45.33	44.74	45.33
3410	NASDAQ	ALCO	Wed, Dec 21, 2005	45.45	45.78	44.90	45.16
3409	NASDAQ	ALCO	Tue, Dec 20, 2005	45.45	45.87	45.45	45.48
3408	NASDAQ	ALCO	Mon, Dec 19, 2005	45.03	45.62	45.03	45.45
3407	NASDAQ	ALCO	Fri, Dec 16, 2005	46.00	46.61	45.58	45.58
3406	NASDAQ	ALCO	Thu, Dec 15, 2005	46.61	46.61	45.67	46.00
3405	NASDAQ	ALCO	Wed, Dec 14, 2005	45.60	46.39	45.58	46.27
3404	NASDAQ	ALCO	Tue, Dec 13, 2005	45.60	45.91	45.59	45.70
3403	NASDAQ	ALCO	Mon, Dec 12, 2005	46.05	46.07	44.58	46.07
3402	NASDAQ	ALCO	Fri, Dec 9, 2005	44.93	45.85	44.90	45.30
3401	NASDAQ	ALCO	Thu, Dec 8, 2005	44.56	45.54	44.56	45.50
3400	NASDAQ	ALCO	Wed, Dec 7, 2005	45.30	45.35	44.84	45.03
3399	NASDAQ	ALCO	Tue, Dec 6, 2005	45.15	45.57	44.40	45.21
3398	NASDAQ	ALCO	Mon, Dec 5, 2005	45.00	45.47	44.73	45.23
3397	NASDAQ	ALCO	Fri, Dec 2, 2005	45.31	45.96	45.31	45.96
3396	NASDAQ	ALCO	Thu, Dec 1, 2005	45.41	46.61	45.41	46.00
3395	NASDAQ	ALCO	Wed, Nov 30, 2005	46.35	46.35	45.00	45.81
3394	NASDAQ	ALCO	Tue, Nov 29, 2005	46.20	46.63	46.14	46.63
3393	NASDAQ	ALCO	Mon, Nov 28, 2005	45.73	46.29	45.05	46.10
3392	NASDAQ	ALCO	Fri, Nov 25, 2005	45.62	45.65	45.43	45.43
3391	NASDAQ	ALCO	Wed, Nov 23, 2005	43.10	45.89	43.10	45.20
3390	NASDAQ	ALCO	Tue, Nov 22, 2005	43.05	43.55	43.05	43.41
3389	NASDAQ	ALCO	Mon, Nov 21, 2005	43.01	43.77	42.74	43.76
3388	NASDAQ	ALCO	Fri, Nov 18, 2005	44.67	44.72	43.37	43.55
3387	NASDAQ	ALCO	Thu, Nov 17, 2005	42.78	44.64	42.76	43.97
3386	NASDAQ	ALCO	Wed, Nov 16, 2005	43.92	43.92	43.00	43.00
3385	NASDAQ	ALCO	Tue, Nov 15, 2005	43.90	44.31	43.52	44.04
3384	NASDAQ	ALCO	Mon, Nov 14, 2005	44.50	44.50	43.00	43.91
3383	NASDAQ	ALCO	Fri, Nov 11, 2005	45.00	45.39	44.63	44.63
3382	NASDAQ	ALCO	Thu, Nov 10, 2005	44.27	45.20	44.27	45.20
3381	NASDAQ	ALCO	Wed, Nov 9, 2005	45.00	45.61	45.00	45.13
3380	NASDAQ	ALCO	Tue, Nov 8, 2005	44.22	45.74	44.22	45.00
3379	NASDAQ	ALCO	Mon, Nov 7, 2005	44.48	45.28	44.13	44.96
3378	NASDAQ	ALCO	Fri, Nov 4, 2005	44.27	44.41	43.82	44.27
3377	NASDAQ	ALCO	Thu, Nov 3, 2005	44.50	44.50	43.90	44.00
3376	NASDAQ	ALCO	Wed, Nov 2, 2005	42.77	44.50	42.77	44.37
3375	NASDAQ	ALCO	Tue, Nov 1, 2005	44.20	44.20	42.75	43.27
3374	NASDAQ	ALCO	Mon, Oct 31, 2005	43.00	44.38	43.00	44.03
3373	NASDAQ	ALCO	Fri, Oct 28, 2005	43.21	43.78	42.88	43.25
3372	NASDAQ	ALCO	Thu, Oct 27, 2005	44.35	44.62	43.00	43.25
3371	NASDAQ	ALCO	Wed, Oct 26, 2005	44.49	45.68	44.49	45.40
3370	NASDAQ	ALCO	Tue, Oct 25, 2005	46.62	46.62	44.17	44.99
3369	NASDAQ	ALCO	Mon, Oct 24, 2005	43.48	45.89	43.07	45.89
3368	NASDAQ	ALCO	Fri, Oct 21, 2005	43.86	44.75	43.68	44.02
3367	NASDAQ	ALCO	Thu, Oct 20, 2005	45.35	45.86	44.08	44.08
3366	NASDAQ	ALCO	Wed, Oct 19, 2005	45.36	45.38	44.12	45.33
3365	NASDAQ	ALCO	Tue, Oct 18, 2005	46.00	46.39	45.68	45.82
3364	NASDAQ	ALCO	Mon, Oct 17, 2005	46.14	46.60	45.60	45.93
3363	NASDAQ	ALCO	Fri, Oct 14, 2005	42.96	45.79	42.20	45.79
3362	NASDAQ	ALCO	Thu, Oct 13, 2005	43.30	43.30	42.52	43.26
3361	NASDAQ	ALCO	Wed, Oct 12, 2005	45.05	45.37	43.00	43.69
3360	NASDAQ	ALCO	Tue, Oct 11, 2005	46.45	46.45	45.29	45.39
3359	NASDAQ	ALCO	Mon, Oct 10, 2005	46.86	46.86	45.07	45.50
3358	NASDAQ	ALCO	Fri, Oct 7, 2005	46.61	46.61	45.70	45.70
3357	NASDAQ	ALCO	Thu, Oct 6, 2005	46.28	46.50	45.80	46.00
3356	NASDAQ	ALCO	Wed, Oct 5, 2005	48.35	48.66	45.94	45.94
3355	NASDAQ	ALCO	Tue, Oct 4, 2005	48.87	49.00	48.35	48.39
3354	NASDAQ	ALCO	Mon, Oct 3, 2005	50.91	51.24	48.41	48.73
3353	NASDAQ	ALCO	Fri, Sep 30, 2005	49.04	51.99	48.83	51.30
3352	NASDAQ	ALCO	Thu, Sep 29, 2005	48.30	49.77	47.99	49.77
3351	NASDAQ	ALCO	Wed, Sep 28, 2005	48.75	49.14	48.08	49.14
3350	NASDAQ	ALCO	Tue, Sep 27, 2005	48.25	49.75	48.25	49.73
3349	NASDAQ	ALCO	Mon, Sep 26, 2005	48.99	49.32	48.30	48.64
3348	NASDAQ	ALCO	Fri, Sep 23, 2005	49.30	49.30	48.74	48.98
3347	NASDAQ	ALCO	Thu, Sep 22, 2005	49.01	49.63	48.27	49.44
3346	NASDAQ	ALCO	Wed, Sep 21, 2005	48.50	49.19	48.38	49.01
3345	NASDAQ	ALCO	Tue, Sep 20, 2005	49.63	49.93	48.61	48.97
3344	NASDAQ	ALCO	Mon, Sep 19, 2005	49.45	49.85	49.27	49.39
3343	NASDAQ	ALCO	Fri, Sep 16, 2005	49.58	50.42	49.58	50.42
3342	NASDAQ	ALCO	Thu, Sep 15, 2005	49.80	50.56	49.32	49.58
3341	NASDAQ	ALCO	Wed, Sep 14, 2005	50.61	50.63	49.69	49.82
3340	NASDAQ	ALCO	Tue, Sep 13, 2005	49.77	50.25	49.77	49.96
3339	NASDAQ	ALCO	Mon, Sep 12, 2005	50.98	51.20	50.30	50.49
3338	NASDAQ	ALCO	Fri, Sep 9, 2005	50.86	51.07	50.66	50.95
3337	NASDAQ	ALCO	Thu, Sep 8, 2005	49.80	50.27	49.54	50.20
3336	NASDAQ	ALCO	Wed, Sep 7, 2005	50.25	50.93	49.76	50.20
3335	NASDAQ	ALCO	Tue, Sep 6, 2005	49.58	50.90	49.27	50.69
3334	NASDAQ	ALCO	Fri, Sep 2, 2005	51.00	51.00	50.13	50.13
3333	NASDAQ	ALCO	Thu, Sep 1, 2005	51.05	51.55	50.88	51.05
3332	NASDAQ	ALCO	Wed, Aug 31, 2005	49.50	52.26	48.82	51.99
3331	NASDAQ	ALCO	Tue, Aug 30, 2005	49.50	49.50	48.63	49.20
3330	NASDAQ	ALCO	Mon, Aug 29, 2005	49.30	49.40	49.25	49.35
3329	NASDAQ	ALCO	Fri, Aug 26, 2005	49.51	50.10	49.31	49.31
3328	NASDAQ	ALCO	Thu, Aug 25, 2005	49.51	49.92	49.14	49.22
3327	NASDAQ	ALCO	Wed, Aug 24, 2005	49.30	49.91	49.19	49.50
3326	NASDAQ	ALCO	Tue, Aug 23, 2005	48.46	49.20	48.46	48.95
3325	NASDAQ	ALCO	Mon, Aug 22, 2005	48.60	49.75	48.60	49.52
3324	NASDAQ	ALCO	Fri, Aug 19, 2005	47.39	48.75	47.39	48.54
3323	NASDAQ	ALCO	Thu, Aug 18, 2005	48.63	48.79	47.91	48.01
3322	NASDAQ	ALCO	Wed, Aug 17, 2005	48.86	49.59	48.81	49.00
3321	NASDAQ	ALCO	Tue, Aug 16, 2005	49.11	49.74	48.49	49.46
3320	NASDAQ	ALCO	Mon, Aug 15, 2005	47.15	50.59	47.15	49.28
3319	NASDAQ	ALCO	Fri, Aug 12, 2005	51.60	52.52	50.51	50.98
3318	NASDAQ	ALCO	Thu, Aug 11, 2005	52.22	52.83	52.05	52.52
3317	NASDAQ	ALCO	Wed, Aug 10, 2005	52.99	53.55	52.51	52.94
3316	NASDAQ	ALCO	Tue, Aug 9, 2005	52.40	53.37	52.40	53.06
3315	NASDAQ	ALCO	Mon, Aug 8, 2005	52.40	53.14	51.85	53.14
3314	NASDAQ	ALCO	Fri, Aug 5, 2005	53.50	53.56	52.12	52.99
3313	NASDAQ	ALCO	Thu, Aug 4, 2005	54.67	54.85	53.78	53.78
3312	NASDAQ	ALCO	Wed, Aug 3, 2005	54.66	54.83	53.72	54.67
3311	NASDAQ	ALCO	Tue, Aug 2, 2005	55.56	55.56	54.57	54.88
3310	NASDAQ	ALCO	Mon, Aug 1, 2005	56.56	56.59	55.48	55.56
3309	NASDAQ	ALCO	Fri, Jul 29, 2005	55.00	56.76	55.00	56.44
3308	NASDAQ	ALCO	Thu, Jul 28, 2005	55.50	55.98	54.81	55.79
3307	NASDAQ	ALCO	Wed, Jul 27, 2005	55.90	55.90	54.36	55.28
3306	NASDAQ	ALCO	Tue, Jul 26, 2005	55.00	56.50	55.00	56.06
3305	NASDAQ	ALCO	Mon, Jul 25, 2005	53.93	55.90	53.93	55.25
3304	NASDAQ	ALCO	Fri, Jul 22, 2005	53.93	55.00	52.45	54.53
3303	NASDAQ	ALCO	Thu, Jul 21, 2005	53.25	54.69	52.45	53.44
3302	NASDAQ	ALCO	Wed, Jul 20, 2005	52.44	53.49	52.44	53.30
3301	NASDAQ	ALCO	Tue, Jul 19, 2005	53.63	54.24	53.48	53.48
3300	NASDAQ	ALCO	Mon, Jul 18, 2005	53.98	54.60	52.65	54.20
3299	NASDAQ	ALCO	Fri, Jul 15, 2005	53.57	54.26	53.50	54.24
3298	NASDAQ	ALCO	Thu, Jul 14, 2005	54.50	54.99	53.58	54.34
3297	NASDAQ	ALCO	Wed, Jul 13, 2005	53.45	54.37	53.08	53.71
3296	NASDAQ	ALCO	Tue, Jul 12, 2005	53.45	53.45	52.61	53.07
3295	NASDAQ	ALCO	Mon, Jul 11, 2005	51.32	53.00	51.32	52.75
3294	NASDAQ	ALCO	Fri, Jul 8, 2005	50.17	52.03	50.17	52.03
3293	NASDAQ	ALCO	Thu, Jul 7, 2005	50.71	51.54	49.65	51.54
3292	NASDAQ	ALCO	Wed, Jul 6, 2005	51.50	51.68	50.86	51.22
3291	NASDAQ	ALCO	Tue, Jul 5, 2005	51.75	51.75	51.26	51.65
3290	NASDAQ	ALCO	Fri, Jul 1, 2005	52.45	52.45	51.66	51.97
3289	NASDAQ	ALCO	Thu, Jun 30, 2005	50.60	52.45	49.88	51.43
3288	NASDAQ	ALCO	Wed, Jun 29, 2005	50.50	50.60	49.95	50.53
3287	NASDAQ	ALCO	Tue, Jun 28, 2005	49.54	51.09	49.54	50.81
3286	NASDAQ	ALCO	Mon, Jun 27, 2005	50.35	50.66	50.03	50.50
3285	NASDAQ	ALCO	Fri, Jun 24, 2005	50.01	50.96	49.51	50.74
3284	NASDAQ	ALCO	Thu, Jun 23, 2005	51.84	51.84	50.00	50.17
3283	NASDAQ	ALCO	Wed, Jun 22, 2005	50.86	51.25	50.81	51.15
3282	NASDAQ	ALCO	Tue, Jun 21, 2005	51.79	51.79	51.00	51.14
3281	NASDAQ	ALCO	Mon, Jun 20, 2005	51.00	51.18	50.71	51.15
3280	NASDAQ	ALCO	Fri, Jun 17, 2005	51.53	51.53	50.75	51.00
3279	NASDAQ	ALCO	Thu, Jun 16, 2005	51.00	51.15	50.84	51.15
3278	NASDAQ	ALCO	Wed, Jun 15, 2005	51.51	51.51	50.52	51.05
3277	NASDAQ	ALCO	Tue, Jun 14, 2005	51.45	51.45	50.41	50.72
3276	NASDAQ	ALCO	Mon, Jun 13, 2005	51.48	52.28	50.07	50.76
3275	NASDAQ	ALCO	Fri, Jun 10, 2005	51.26	51.26	50.65	50.93
3274	NASDAQ	ALCO	Thu, Jun 9, 2005	51.10	51.99	50.87	51.55
3273	NASDAQ	ALCO	Wed, Jun 8, 2005	52.84	52.84	50.95	51.25
3272	NASDAQ	ALCO	Tue, Jun 7, 2005	51.50	52.40	51.06	51.81
3271	NASDAQ	ALCO	Mon, Jun 6, 2005	52.34	52.34	51.50	51.71
3270	NASDAQ	ALCO	Fri, Jun 3, 2005	51.96	52.06	51.60	51.94
3269	NASDAQ	ALCO	Thu, Jun 2, 2005	52.75	52.80	51.95	52.12
3268	NASDAQ	ALCO	Wed, Jun 1, 2005	52.31	52.31	51.61	52.07
3267	NASDAQ	ALCO	Tue, May 31, 2005	50.70	51.87	50.25	51.51
3266	NASDAQ	ALCO	Fri, May 27, 2005	50.66	50.73	49.78	49.93
3265	NASDAQ	ALCO	Thu, May 26, 2005	49.51	50.03	49.02	49.90
3264	NASDAQ	ALCO	Wed, May 25, 2005	49.51	49.81	48.80	49.19
3263	NASDAQ	ALCO	Tue, May 24, 2005	49.51	49.76	48.95	49.15
3262	NASDAQ	ALCO	Mon, May 23, 2005	50.29	50.29	48.21	48.83
3261	NASDAQ	ALCO	Fri, May 20, 2005	49.42	49.50	48.35	49.31
3260	NASDAQ	ALCO	Thu, May 19, 2005	49.49	49.50	48.25	48.50
3259	NASDAQ	ALCO	Wed, May 18, 2005	48.75	49.27	48.03	48.91
3258	NASDAQ	ALCO	Tue, May 17, 2005	49.35	49.36	47.86	48.42
3257	NASDAQ	ALCO	Mon, May 16, 2005	47.98	49.00	47.98	48.56
3256	NASDAQ	ALCO	Fri, May 13, 2005	47.61	48.00	47.55	47.58
3255	NASDAQ	ALCO	Thu, May 12, 2005	49.15	49.19	48.46	48.46
3254	NASDAQ	ALCO	Wed, May 11, 2005	48.94	49.19	48.64	48.93
3253	NASDAQ	ALCO	Tue, May 10, 2005	49.21	49.41	48.76	49.20
3252	NASDAQ	ALCO	Mon, May 9, 2005	49.75	49.75	48.39	49.21
3251	NASDAQ	ALCO	Fri, May 6, 2005	49.34	49.95	48.94	49.75
3250	NASDAQ	ALCO	Thu, May 5, 2005	49.62	50.14	48.56	49.11
3249	NASDAQ	ALCO	Wed, May 4, 2005	49.50	50.72	49.31	50.06
3248	NASDAQ	ALCO	Tue, May 3, 2005	49.80	49.97	49.09	49.89
3247	NASDAQ	ALCO	Mon, May 2, 2005	50.14	50.65	49.23	49.93
3246	NASDAQ	ALCO	Fri, Apr 29, 2005	47.25	50.68	47.00	50.60
3245	NASDAQ	ALCO	Thu, Apr 28, 2005	47.99	48.14	47.17	47.19
3244	NASDAQ	ALCO	Wed, Apr 27, 2005	47.50	48.17	47.00	47.28
3243	NASDAQ	ALCO	Tue, Apr 26, 2005	47.40	48.11	47.03	47.28
3242	NASDAQ	ALCO	Mon, Apr 25, 2005	47.70	48.24	46.67	47.10
3241	NASDAQ	ALCO	Fri, Apr 22, 2005	48.88	48.88	47.54	47.61
3240	NASDAQ	ALCO	Thu, Apr 21, 2005	48.83	48.83	47.95	48.26
3239	NASDAQ	ALCO	Wed, Apr 20, 2005	50.01	50.33	47.56	47.95
3238	NASDAQ	ALCO	Tue, Apr 19, 2005	49.80	50.51	49.25	50.00
3237	NASDAQ	ALCO	Mon, Apr 18, 2005	50.00	50.00	48.10	49.40
3236	NASDAQ	ALCO	Fri, Apr 15, 2005	51.23	52.05	50.02	50.02
3235	NASDAQ	ALCO	Thu, Apr 14, 2005	51.69	52.73	50.52	52.10
3234	NASDAQ	ALCO	Wed, Apr 13, 2005	52.66	52.66	51.00	51.04
3233	NASDAQ	ALCO	Tue, Apr 12, 2005	51.50	53.00	51.12	52.28
3232	NASDAQ	ALCO	Mon, Apr 11, 2005	51.74	52.12	51.49	51.97
3231	NASDAQ	ALCO	Fri, Apr 8, 2005	51.86	52.10	51.49	51.76
3230	NASDAQ	ALCO	Thu, Apr 7, 2005	52.57	53.38	52.30	52.60
3229	NASDAQ	ALCO	Wed, Apr 6, 2005	54.20	54.67	52.87	52.91
3228	NASDAQ	ALCO	Tue, Apr 5, 2005	52.98	54.36	52.98	53.54
3227	NASDAQ	ALCO	Mon, Apr 4, 2005	52.09	53.87	52.06	53.72
3226	NASDAQ	ALCO	Fri, Apr 1, 2005	52.50	52.64	52.00	52.19
3225	NASDAQ	ALCO	Thu, Mar 31, 2005	51.89	52.78	51.84	52.70
3224	NASDAQ	ALCO	Wed, Mar 30, 2005	51.50	51.94	50.00	51.94
3223	NASDAQ	ALCO	Tue, Mar 29, 2005	51.42	51.69	50.81	51.07
3222	NASDAQ	ALCO	Mon, Mar 28, 2005	52.90	53.50	50.99	51.11
3221	NASDAQ	ALCO	Thu, Mar 24, 2005	51.00	51.53	50.76	50.76
3220	NASDAQ	ALCO	Wed, Mar 23, 2005	51.48	51.73	50.67	50.84
3219	NASDAQ	ALCO	Tue, Mar 22, 2005	50.85	51.37	50.72	50.72
3218	NASDAQ	ALCO	Mon, Mar 21, 2005	51.00	51.30	50.62	50.62
3217	NASDAQ	ALCO	Fri, Mar 18, 2005	51.50	51.50	50.75	50.75
3216	NASDAQ	ALCO	Thu, Mar 17, 2005	51.15	51.57	51.00	51.57
3215	NASDAQ	ALCO	Wed, Mar 16, 2005	52.90	52.90	51.18	51.74
3214	NASDAQ	ALCO	Tue, Mar 15, 2005	52.57	53.21	52.57	53.00
3213	NASDAQ	ALCO	Mon, Mar 14, 2005	54.39	54.39	52.76	52.87
3212	NASDAQ	ALCO	Fri, Mar 11, 2005	54.70	54.96	54.56	54.75
3211	NASDAQ	ALCO	Thu, Mar 10, 2005	55.10	55.74	54.50	54.89
3210	NASDAQ	ALCO	Wed, Mar 9, 2005	55.50	55.80	54.50	54.50
3209	NASDAQ	ALCO	Tue, Mar 8, 2005	55.50	56.13	55.50	55.50
3208	NASDAQ	ALCO	Mon, Mar 7, 2005	55.51	56.08	55.37	55.82
3207	NASDAQ	ALCO	Fri, Mar 4, 2005	55.95	56.84	55.55	55.82
3206	NASDAQ	ALCO	Thu, Mar 3, 2005	56.00	56.15	55.25	55.81
3205	NASDAQ	ALCO	Wed, Mar 2, 2005	58.00	58.00	55.26	55.94
3204	NASDAQ	ALCO	Tue, Mar 1, 2005	57.00	58.53	57.00	58.53
3203	NASDAQ	ALCO	Mon, Feb 28, 2005	56.01	58.46	56.01	58.46
3202	NASDAQ	ALCO	Fri, Feb 25, 2005	56.93	57.06	55.03	57.00
3201	NASDAQ	ALCO	Thu, Feb 24, 2005	56.98	57.23	56.75	57.23
3200	NASDAQ	ALCO	Wed, Feb 23, 2005	56.61	57.80	56.53	56.95
3199	NASDAQ	ALCO	Tue, Feb 22, 2005	56.97	57.20	55.68	57.00
3198	NASDAQ	ALCO	Fri, Feb 18, 2005	59.21	59.21	55.80	57.40
3197	NASDAQ	ALCO	Thu, Feb 17, 2005	57.51	59.15	57.51	58.68
3196	NASDAQ	ALCO	Wed, Feb 16, 2005	57.63	58.99	57.63	58.34
3195	NASDAQ	ALCO	Tue, Feb 15, 2005	58.62	59.01	57.24	58.43
3194	NASDAQ	ALCO	Mon, Feb 14, 2005	58.38	59.19	58.38	59.01
3193	NASDAQ	ALCO	Fri, Feb 11, 2005	58.04	59.71	58.04	59.34
3192	NASDAQ	ALCO	Thu, Feb 10, 2005	58.49	59.57	58.03	59.11
3191	NASDAQ	ALCO	Wed, Feb 9, 2005	59.20	59.43	58.10	59.10
3190	NASDAQ	ALCO	Tue, Feb 8, 2005	57.65	59.15	57.65	59.15
3189	NASDAQ	ALCO	Mon, Feb 7, 2005	57.21	58.70	57.21	58.11
3188	NASDAQ	ALCO	Fri, Feb 4, 2005	57.98	58.25	57.91	58.25
3187	NASDAQ	ALCO	Thu, Feb 3, 2005	57.40	58.00	55.69	57.50
3186	NASDAQ	ALCO	Wed, Feb 2, 2005	56.00	58.31	56.00	58.31
3185	NASDAQ	ALCO	Tue, Feb 1, 2005	57.50	57.50	55.79	57.47
3184	NASDAQ	ALCO	Mon, Jan 31, 2005	56.66	57.95	56.66	57.50
3183	NASDAQ	ALCO	Fri, Jan 28, 2005	57.86	57.87	57.13	57.79
3182	NASDAQ	ALCO	Thu, Jan 27, 2005	57.60	57.95	57.30	57.84
3181	NASDAQ	ALCO	Wed, Jan 26, 2005	55.24	57.38	55.24	57.37
3180	NASDAQ	ALCO	Tue, Jan 25, 2005	55.97	57.07	55.49	55.95
3179	NASDAQ	ALCO	Mon, Jan 24, 2005	57.95	57.95	56.60	56.91
3178	NASDAQ	ALCO	Fri, Jan 21, 2005	57.17	57.88	55.50	57.78
3177	NASDAQ	ALCO	Thu, Jan 20, 2005	55.15	56.92	55.15	56.33
3176	NASDAQ	ALCO	Wed, Jan 19, 2005	57.00	57.26	55.80	56.07
3175	NASDAQ	ALCO	Tue, Jan 18, 2005	54.08	56.77	53.35	56.61
3174	NASDAQ	ALCO	Fri, Jan 14, 2005	52.20	53.75	52.11	53.75
3173	NASDAQ	ALCO	Thu, Jan 13, 2005	53.25	54.23	52.25	52.44
3172	NASDAQ	ALCO	Wed, Jan 12, 2005	54.00	54.33	52.59	52.75
3171	NASDAQ	ALCO	Tue, Jan 11, 2005	55.00	55.00	53.71	53.75
3170	NASDAQ	ALCO	Mon, Jan 10, 2005	55.20	55.73	54.51	54.78
3169	NASDAQ	ALCO	Fri, Jan 7, 2005	54.50	55.39	54.47	55.00
3168	NASDAQ	ALCO	Thu, Jan 6, 2005	54.52	55.05	54.51	54.84
3167	NASDAQ	ALCO	Wed, Jan 5, 2005	56.15	56.48	54.53	54.81
3166	NASDAQ	ALCO	Tue, Jan 4, 2005	61.00	61.28	56.99	57.12
3165	NASDAQ	ALCO	Mon, Jan 3, 2005	58.76	62.13	58.25	61.79
3164	NASDAQ	ALCO	Fri, Dec 31, 2004	58.25	58.70	58.25	58.50
3163	NASDAQ	ALCO	Thu, Dec 30, 2004	56.77	58.23	56.77	58.11
3162	NASDAQ	ALCO	Wed, Dec 29, 2004	55.08	58.49	55.08	57.80
3161	NASDAQ	ALCO	Tue, Dec 28, 2004	55.00	56.51	55.00	56.42
3160	NASDAQ	ALCO	Mon, Dec 27, 2004	55.60	56.25	55.07	56.25
3159	NASDAQ	ALCO	Thu, Dec 23, 2004	55.50	55.90	55.02	55.34
3158	NASDAQ	ALCO	Wed, Dec 22, 2004	54.65	55.98	54.64	55.98
3157	NASDAQ	ALCO	Tue, Dec 21, 2004	56.10	56.10	54.53	55.45
3156	NASDAQ	ALCO	Mon, Dec 20, 2004	53.48	55.77	53.48	55.05
3155	NASDAQ	ALCO	Fri, Dec 17, 2004	52.68	54.50	52.68	54.50
3154	NASDAQ	ALCO	Thu, Dec 16, 2004	53.75	53.75	52.85	53.49
3153	NASDAQ	ALCO	Wed, Dec 15, 2004	54.20	54.20	52.72	53.89
3152	NASDAQ	ALCO	Tue, Dec 14, 2004	54.24	54.24	53.48	53.57
3151	NASDAQ	ALCO	Mon, Dec 13, 2004	54.02	54.25	53.33	53.33
3150	NASDAQ	ALCO	Fri, Dec 10, 2004	54.10	54.10	52.60	53.40
3149	NASDAQ	ALCO	Thu, Dec 9, 2004	53.03	53.25	52.76	53.15
3148	NASDAQ	ALCO	Wed, Dec 8, 2004	52.97	53.74	52.65	53.65
3147	NASDAQ	ALCO	Tue, Dec 7, 2004	52.05	53.00	52.05	52.65
3146	NASDAQ	ALCO	Mon, Dec 6, 2004	54.30	54.30	51.50	51.52
3145	NASDAQ	ALCO	Fri, Dec 3, 2004	53.48	54.27	53.48	54.27
3144	NASDAQ	ALCO	Thu, Dec 2, 2004	54.00	54.38	53.58	53.93
3143	NASDAQ	ALCO	Wed, Dec 1, 2004	55.35	55.61	54.20	54.20
3142	NASDAQ	ALCO	Tue, Nov 30, 2004	54.21	55.76	54.21	55.76
3141	NASDAQ	ALCO	Mon, Nov 29, 2004	52.81	55.58	52.81	54.80
3140	NASDAQ	ALCO	Fri, Nov 26, 2004	54.75	54.75	54.02	54.74
3139	NASDAQ	ALCO	Wed, Nov 24, 2004	54.00	54.40	53.61	54.10
3138	NASDAQ	ALCO	Tue, Nov 23, 2004	53.99	54.00	53.17	54.00
3137	NASDAQ	ALCO	Mon, Nov 22, 2004	52.25	53.35	52.00	53.35
3136	NASDAQ	ALCO	Fri, Nov 19, 2004	52.50	53.13	52.00	52.05
3135	NASDAQ	ALCO	Thu, Nov 18, 2004	52.31	53.32	52.04	52.40
3134	NASDAQ	ALCO	Wed, Nov 17, 2004	52.96	53.45	52.25	53.00
3133	NASDAQ	ALCO	Tue, Nov 16, 2004	53.38	53.63	51.85	51.90
3132	NASDAQ	ALCO	Mon, Nov 15, 2004	53.25	53.75	52.05	53.75
3131	NASDAQ	ALCO	Fri, Nov 12, 2004	53.23	53.23	52.69	53.22
3130	NASDAQ	ALCO	Thu, Nov 11, 2004	52.25	52.73	52.00	52.73
3129	NASDAQ	ALCO	Wed, Nov 10, 2004	51.40	52.22	51.25	52.22
3128	NASDAQ	ALCO	Tue, Nov 9, 2004	50.95	51.46	50.74	51.46
3127	NASDAQ	ALCO	Mon, Nov 8, 2004	50.52	51.50	50.52	51.50
3126	NASDAQ	ALCO	Fri, Nov 5, 2004	51.35	51.38	50.75	50.75
3125	NASDAQ	ALCO	Thu, Nov 4, 2004	50.99	51.25	50.77	51.00
3124	NASDAQ	ALCO	Wed, Nov 3, 2004	50.95	50.95	50.16	50.94
3123	NASDAQ	ALCO	Tue, Nov 2, 2004	50.54	50.88	50.54	50.55
3122	NASDAQ	ALCO	Mon, Nov 1, 2004	51.19	51.56	50.40	50.54
3121	NASDAQ	ALCO	Fri, Oct 29, 2004	50.50	50.64	50.29	50.35
3120	NASDAQ	ALCO	Thu, Oct 28, 2004	50.50	50.50	50.11	50.40
3119	NASDAQ	ALCO	Wed, Oct 27, 2004	50.50	50.90	50.25	50.65
3118	NASDAQ	ALCO	Tue, Oct 26, 2004	51.10	51.13	50.40	50.75
3117	NASDAQ	ALCO	Mon, Oct 25, 2004	50.01	51.08	50.01	51.00
3116	NASDAQ	ALCO	Fri, Oct 22, 2004	50.50	50.95	50.40	50.84
3115	NASDAQ	ALCO	Thu, Oct 21, 2004	50.94	50.94	50.58	50.85
3114	NASDAQ	ALCO	Wed, Oct 20, 2004	50.75	50.98	50.50	50.90
3113	NASDAQ	ALCO	Tue, Oct 19, 2004	50.97	50.97	50.52	50.55
3112	NASDAQ	ALCO	Mon, Oct 18, 2004	50.30	50.60	50.02	50.42
3111	NASDAQ	ALCO	Fri, Oct 15, 2004	49.71	50.45	49.61	50.21
3110	NASDAQ	ALCO	Thu, Oct 14, 2004	50.02	50.40	50.00	50.27
3109	NASDAQ	ALCO	Wed, Oct 13, 2004	50.20	50.69	50.04	50.28
3108	NASDAQ	ALCO	Tue, Oct 12, 2004	50.00	50.40	49.81	50.20
3107	NASDAQ	ALCO	Mon, Oct 11, 2004	50.78	50.84	50.21	50.22
3106	NASDAQ	ALCO	Fri, Oct 8, 2004	51.09	52.08	50.28	51.28
3105	NASDAQ	ALCO	Thu, Oct 7, 2004	51.50	51.50	50.03	51.00
3104	NASDAQ	ALCO	Wed, Oct 6, 2004	48.70	51.01	48.70	51.00
3103	NASDAQ	ALCO	Tue, Oct 5, 2004	49.37	51.78	47.79	50.07
3102	NASDAQ	ALCO	Mon, Oct 4, 2004	49.51	52.25	49.51	51.52
3101	NASDAQ	ALCO	Fri, Oct 1, 2004	42.08	44.20	42.00	44.01
3100	NASDAQ	ALCO	Thu, Sep 30, 2004	42.51	42.60	41.89	42.60
3099	NASDAQ	ALCO	Wed, Sep 29, 2004	43.61	43.61	42.02	42.13
3098	NASDAQ	ALCO	Tue, Sep 28, 2004	41.49	42.87	41.49	42.70
3097	NASDAQ	ALCO	Mon, Sep 27, 2004	42.25	42.65	42.25	42.50
3096	NASDAQ	ALCO	Fri, Sep 24, 2004	42.88	42.88	42.53	42.59
3095	NASDAQ	ALCO	Thu, Sep 23, 2004	43.01	43.50	42.56	42.91
3094	NASDAQ	ALCO	Wed, Sep 22, 2004	43.60	43.60	42.24	43.42
3093	NASDAQ	ALCO	Tue, Sep 21, 2004	42.00	43.96	42.00	43.75
3092	NASDAQ	ALCO	Mon, Sep 20, 2004	43.37	43.98	42.70	43.02
3091	NASDAQ	ALCO	Fri, Sep 17, 2004	44.42	44.42	43.50	43.53
3090	NASDAQ	ALCO	Thu, Sep 16, 2004	43.25	44.25	43.25	44.25
3089	NASDAQ	ALCO	Wed, Sep 15, 2004	43.75	43.80	43.50	43.80
3088	NASDAQ	ALCO	Tue, Sep 14, 2004	43.50	44.35	43.39	43.75
3087	NASDAQ	ALCO	Mon, Sep 13, 2004	44.00	44.21	43.99	44.10
3086	NASDAQ	ALCO	Fri, Sep 10, 2004	43.97	43.97	43.70	43.70
3085	NASDAQ	ALCO	Thu, Sep 9, 2004	42.00	43.62	42.00	43.48
3084	NASDAQ	ALCO	Wed, Sep 8, 2004	43.25	43.64	42.52	43.18
3083	NASDAQ	ALCO	Tue, Sep 7, 2004	42.70	43.25	42.00	42.81
3082	NASDAQ	ALCO	Fri, Sep 3, 2004	42.97	43.31	42.29	42.97
3081	NASDAQ	ALCO	Thu, Sep 2, 2004	44.40	44.40	42.50	42.87
3080	NASDAQ	ALCO	Wed, Sep 1, 2004	44.00	45.70	43.46	43.97
3079	NASDAQ	ALCO	Tue, Aug 31, 2004	45.29	45.29	43.55	44.02
3078	NASDAQ	ALCO	Mon, Aug 30, 2004	45.00	46.20	43.75	43.80
3077	NASDAQ	ALCO	Fri, Aug 27, 2004	44.60	46.05	44.14	45.84
3076	NASDAQ	ALCO	Thu, Aug 26, 2004	42.53	43.98	42.53	43.34
3075	NASDAQ	ALCO	Wed, Aug 25, 2004	43.25	44.40	43.20	43.84
3074	NASDAQ	ALCO	Tue, Aug 24, 2004	41.87	44.71	41.75	42.89
3073	NASDAQ	ALCO	Mon, Aug 23, 2004	40.06	41.44	40.00	41.44
3072	NASDAQ	ALCO	Fri, Aug 20, 2004	41.01	41.01	39.85	40.74
3071	NASDAQ	ALCO	Thu, Aug 19, 2004	40.45	41.00	40.45	40.62
3070	NASDAQ	ALCO	Wed, Aug 18, 2004	39.56	40.76	39.56	40.46
3069	NASDAQ	ALCO	Tue, Aug 17, 2004	40.40	40.40	38.56	39.58
3068	NASDAQ	ALCO	Mon, Aug 16, 2004	40.49	40.49	39.10	39.99
3067	NASDAQ	ALCO	Fri, Aug 13, 2004	39.57	39.57	38.79	39.18
3066	NASDAQ	ALCO	Thu, Aug 12, 2004	39.57	39.57	38.04	38.86
3065	NASDAQ	ALCO	Wed, Aug 11, 2004	38.79	38.79	38.05	38.52
3064	NASDAQ	ALCO	Tue, Aug 10, 2004	39.59	39.59	37.62	38.76
3063	NASDAQ	ALCO	Mon, Aug 9, 2004	39.60	39.60	38.60	38.96
3062	NASDAQ	ALCO	Fri, Aug 6, 2004	39.19	39.19	38.51	38.60
3061	NASDAQ	ALCO	Thu, Aug 5, 2004	38.21	39.05	38.21	38.60
3060	NASDAQ	ALCO	Wed, Aug 4, 2004	39.00	39.52	38.00	39.49
3059	NASDAQ	ALCO	Tue, Aug 3, 2004	37.33	38.99	37.33	38.99
3058	NASDAQ	ALCO	Mon, Aug 2, 2004	38.50	38.75	38.50	38.75
3057	NASDAQ	ALCO	Fri, Jul 30, 2004	39.10	39.10	38.50	38.59
3056	NASDAQ	ALCO	Thu, Jul 29, 2004	37.95	38.90	37.95	38.90
3055	NASDAQ	ALCO	Wed, Jul 28, 2004	36.40	38.61	36.00	38.48
3054	NASDAQ	ALCO	Tue, Jul 27, 2004	38.68	38.68	37.28	37.59
3053	NASDAQ	ALCO	Mon, Jul 26, 2004	39.43	39.43	38.34	38.37
3052	NASDAQ	ALCO	Fri, Jul 23, 2004	38.91	38.91	38.50	38.50
3051	NASDAQ	ALCO	Thu, Jul 22, 2004	38.90	38.90	37.15	38.87
3050	NASDAQ	ALCO	Wed, Jul 21, 2004	38.50	38.51	38.00	38.00
3049	NASDAQ	ALCO	Tue, Jul 20, 2004	39.44	39.44	38.02	38.30
3048	NASDAQ	ALCO	Mon, Jul 19, 2004	38.15	38.42	37.01	37.56
3047	NASDAQ	ALCO	Fri, Jul 16, 2004	39.00	40.49	38.03	38.58
3046	NASDAQ	ALCO	Thu, Jul 15, 2004	40.25	40.25	39.00	39.00
3045	NASDAQ	ALCO	Wed, Jul 14, 2004	38.61	40.26	38.05	40.26
3044	NASDAQ	ALCO	Tue, Jul 13, 2004	37.36	39.49	37.36	39.00
3043	NASDAQ	ALCO	Mon, Jul 12, 2004	38.65	39.65	37.15	38.74
3042	NASDAQ	ALCO	Fri, Jul 9, 2004	38.45	39.47	38.45	39.20
3041	NASDAQ	ALCO	Thu, Jul 8, 2004	38.78	39.45	38.50	38.70
3040	NASDAQ	ALCO	Wed, Jul 7, 2004	39.00	39.08	38.38	38.54
3039	NASDAQ	ALCO	Tue, Jul 6, 2004	40.50	40.50	38.69	39.20
3038	NASDAQ	ALCO	Fri, Jul 2, 2004	40.40	40.49	40.08	40.30
3037	NASDAQ	ALCO	Thu, Jul 1, 2004	40.20	40.35	40.15	40.17
3036	NASDAQ	ALCO	Wed, Jun 30, 2004	39.42	40.15	39.42	40.15
3035	NASDAQ	ALCO	Tue, Jun 29, 2004	39.60	39.80	38.27	39.49
3034	NASDAQ	ALCO	Mon, Jun 28, 2004	39.18	39.43	38.17	38.96
3033	NASDAQ	ALCO	Fri, Jun 25, 2004	38.65	39.36	38.45	39.34
3032	NASDAQ	ALCO	Thu, Jun 24, 2004	38.00	38.74	37.51	38.60
3031	NASDAQ	ALCO	Wed, Jun 23, 2004	38.08	38.55	37.37	38.04
3030	NASDAQ	ALCO	Tue, Jun 22, 2004	38.42	38.74	38.00	38.08
3029	NASDAQ	ALCO	Mon, Jun 21, 2004	38.00	38.74	38.00	38.14
3028	NASDAQ	ALCO	Fri, Jun 18, 2004	37.64	38.79	36.82	38.58
3027	NASDAQ	ALCO	Thu, Jun 17, 2004	36.94	37.92	36.52	37.79
3026	NASDAQ	ALCO	Wed, Jun 16, 2004	35.25	36.84	35.06	36.70
3025	NASDAQ	ALCO	Tue, Jun 15, 2004	35.15	35.71	34.02	35.25
3024	NASDAQ	ALCO	Mon, Jun 14, 2004	35.07	35.23	34.50	34.60
3023	NASDAQ	ALCO	Thu, Jun 10, 2004	34.55	35.16	34.55	35.16
3022	NASDAQ	ALCO	Wed, Jun 9, 2004	35.25	35.25	34.60	34.60
3021	NASDAQ	ALCO	Tue, Jun 8, 2004	35.14	35.14	34.90	35.10
3020	NASDAQ	ALCO	Mon, Jun 7, 2004	35.00	35.39	35.00	35.11
3019	NASDAQ	ALCO	Fri, Jun 4, 2004	34.51	35.02	34.51	35.00
3018	NASDAQ	ALCO	Thu, Jun 3, 2004	35.45	35.45	34.52	34.52
3017	NASDAQ	ALCO	Wed, Jun 2, 2004	35.46	35.46	34.90	35.00
3016	NASDAQ	ALCO	Tue, Jun 1, 2004	35.00	35.29	34.30	35.00
3015	NASDAQ	ALCO	Fri, May 28, 2004	35.37	35.37	34.51	35.32
3014	NASDAQ	ALCO	Thu, May 27, 2004	34.91	35.35	34.20	34.84
3013	NASDAQ	ALCO	Wed, May 26, 2004	33.10	34.84	33.10	34.63
3012	NASDAQ	ALCO	Tue, May 25, 2004	34.17	34.60	33.10	34.25
3011	NASDAQ	ALCO	Mon, May 24, 2004	34.00	34.16	33.89	34.16
3010	NASDAQ	ALCO	Fri, May 21, 2004	32.06	33.93	32.06	33.93
3009	NASDAQ	ALCO	Thu, May 20, 2004	32.05	32.60	32.05	32.07
3008	NASDAQ	ALCO	Wed, May 19, 2004	33.05	33.10	32.25	32.95
3007	NASDAQ	ALCO	Tue, May 18, 2004	32.56	33.09	32.45	33.00
3006	NASDAQ	ALCO	Mon, May 17, 2004	33.40	33.89	32.50	33.22
3005	NASDAQ	ALCO	Fri, May 14, 2004	33.66	33.76	32.25	32.25
3004	NASDAQ	ALCO	Thu, May 13, 2004	32.67	33.92	32.51	33.49
3003	NASDAQ	ALCO	Wed, May 12, 2004	32.60	33.18	32.26	32.58
3002	NASDAQ	ALCO	Tue, May 11, 2004	32.31	33.08	32.26	32.50
3001	NASDAQ	ALCO	Mon, May 10, 2004	34.75	34.75	32.25	32.25
3000	NASDAQ	ALCO	Fri, May 7, 2004	34.04	34.78	33.01	33.01
2999	NASDAQ	ALCO	Thu, May 6, 2004	34.75	35.00	33.75	34.97
2998	NASDAQ	ALCO	Wed, May 5, 2004	34.90	35.17	34.28	34.77
2997	NASDAQ	ALCO	Tue, May 4, 2004	33.93	34.80	33.93	34.79
2996	NASDAQ	ALCO	Mon, May 3, 2004	33.00	34.48	33.00	34.48
2995	NASDAQ	ALCO	Fri, Apr 30, 2004	34.43	34.43	32.81	33.43
2994	NASDAQ	ALCO	Thu, Apr 29, 2004	34.46	34.46	33.51	33.99
2993	NASDAQ	ALCO	Wed, Apr 28, 2004	33.76	34.21	33.51	33.85
2992	NASDAQ	ALCO	Tue, Apr 27, 2004	33.98	34.50	33.25	34.50
2991	NASDAQ	ALCO	Mon, Apr 26, 2004	34.14	34.14	33.02	33.67
2990	NASDAQ	ALCO	Fri, Apr 23, 2004	34.25	34.50	32.80	33.17
2989	NASDAQ	ALCO	Thu, Apr 22, 2004	34.79	34.79	33.50	33.91
2988	NASDAQ	ALCO	Wed, Apr 21, 2004	35.20	35.20	33.50	33.91
2987	NASDAQ	ALCO	Tue, Apr 20, 2004	34.90	35.55	33.82	33.86
2986	NASDAQ	ALCO	Mon, Apr 19, 2004	34.99	34.99	33.87	34.31
2985	NASDAQ	ALCO	Fri, Apr 16, 2004	34.61	34.99	34.25	34.26
2984	NASDAQ	ALCO	Thu, Apr 15, 2004	34.99	35.00	34.66	34.91
2983	NASDAQ	ALCO	Wed, Apr 14, 2004	34.86	35.17	34.50	34.90
2982	NASDAQ	ALCO	Tue, Apr 13, 2004	34.53	35.67	34.53	34.68
2981	NASDAQ	ALCO	Mon, Apr 12, 2004	35.00	35.81	34.00	34.59
2980	NASDAQ	ALCO	Thu, Apr 8, 2004	32.50	32.77	32.01	32.24
2979	NASDAQ	ALCO	Wed, Apr 7, 2004	31.21	32.25	31.21	32.03
2978	NASDAQ	ALCO	Tue, Apr 6, 2004	32.21	32.21	31.20	32.14
2977	NASDAQ	ALCO	Mon, Apr 5, 2004	32.75	32.75	32.21	32.50
2976	NASDAQ	ALCO	Fri, Apr 2, 2004	32.50	32.87	32.32	32.73
2975	NASDAQ	ALCO	Thu, Apr 1, 2004	32.99	33.98	31.75	32.45
2974	NASDAQ	ALCO	Wed, Mar 31, 2004	32.00	32.63	30.50	31.90
2973	NASDAQ	ALCO	Tue, Mar 30, 2004	32.75	33.46	32.50	32.81
2972	NASDAQ	ALCO	Mon, Mar 29, 2004	34.00	34.00	32.55	32.92
2971	NASDAQ	ALCO	Fri, Mar 26, 2004	32.99	32.99	32.50	32.58
2970	NASDAQ	ALCO	Thu, Mar 25, 2004	32.91	33.45	32.50	32.58
2969	NASDAQ	ALCO	Wed, Mar 24, 2004	34.20	34.20	32.62	33.01
2968	NASDAQ	ALCO	Tue, Mar 23, 2004	34.43	34.56	33.21	33.21
2967	NASDAQ	ALCO	Mon, Mar 22, 2004	35.35	35.35	34.13	34.55
2966	NASDAQ	ALCO	Fri, Mar 19, 2004	35.54	36.06	35.00	35.00
2965	NASDAQ	ALCO	Thu, Mar 18, 2004	35.42	36.14	35.40	35.67
2964	NASDAQ	ALCO	Wed, Mar 17, 2004	36.00	36.29	35.50	36.00
2963	NASDAQ	ALCO	Tue, Mar 16, 2004	35.23	35.50	34.00	35.25
2962	NASDAQ	ALCO	Mon, Mar 15, 2004	35.77	35.82	35.00	35.00
2961	NASDAQ	ALCO	Fri, Mar 12, 2004	35.00	36.85	34.50	36.85
2960	NASDAQ	ALCO	Thu, Mar 11, 2004	35.80	36.13	35.00	35.25
2959	NASDAQ	ALCO	Wed, Mar 10, 2004	35.00	36.42	35.00	35.25
2958	NASDAQ	ALCO	Tue, Mar 9, 2004	35.03	35.47	35.00	35.25
2957	NASDAQ	ALCO	Mon, Mar 8, 2004	35.38	36.11	34.65	35.00
2956	NASDAQ	ALCO	Fri, Mar 5, 2004	36.36	36.60	34.73	36.08
2955	NASDAQ	ALCO	Thu, Mar 4, 2004	37.66	37.66	35.79	35.90
2954	NASDAQ	ALCO	Wed, Mar 3, 2004	38.00	38.76	37.26	37.75
2953	NASDAQ	ALCO	Tue, Mar 2, 2004	38.99	38.99	38.50	38.50
2952	NASDAQ	ALCO	Mon, Mar 1, 2004	38.21	38.77	38.20	38.77
2951	NASDAQ	ALCO	Fri, Feb 27, 2004	37.29	38.73	37.25	38.09
2950	NASDAQ	ALCO	Thu, Feb 26, 2004	37.75	37.75	37.33	37.75
2949	NASDAQ	ALCO	Wed, Feb 25, 2004	37.50	37.91	37.45	37.75
2948	NASDAQ	ALCO	Tue, Feb 24, 2004	37.50	38.72	37.50	37.52
2947	NASDAQ	ALCO	Mon, Feb 23, 2004	38.24	38.24	37.01	37.88
2946	NASDAQ	ALCO	Fri, Feb 20, 2004	37.90	38.70	37.90	38.69
2945	NASDAQ	ALCO	Thu, Feb 19, 2004	38.74	38.74	38.00	38.50
2944	NASDAQ	ALCO	Wed, Feb 18, 2004	37.65	38.65	37.65	38.65
2943	NASDAQ	ALCO	Tue, Feb 17, 2004	38.77	38.77	38.50	38.77
2942	NASDAQ	ALCO	Fri, Feb 13, 2004	38.51	38.96	38.51	38.54
2941	NASDAQ	ALCO	Thu, Feb 12, 2004	38.25	38.59	38.25	38.42
2940	NASDAQ	ALCO	Wed, Feb 11, 2004	38.18	38.75	37.66	38.41
2939	NASDAQ	ALCO	Tue, Feb 10, 2004	37.75	38.71	37.66	38.08
2938	NASDAQ	ALCO	Mon, Feb 9, 2004	37.70	37.75	37.61	37.75
2937	NASDAQ	ALCO	Fri, Feb 6, 2004	37.74	37.75	37.68	37.72
2936	NASDAQ	ALCO	Thu, Feb 5, 2004	39.00	39.00	37.50	37.51
2935	NASDAQ	ALCO	Wed, Feb 4, 2004	39.75	39.75	38.00	38.00
2934	NASDAQ	ALCO	Tue, Feb 3, 2004	38.13	38.90	38.13	38.49
2933	NASDAQ	ALCO	Mon, Feb 2, 2004	37.75	39.11	37.00	38.26
2932	NASDAQ	ALCO	Fri, Jan 30, 2004	37.00	37.73	37.00	37.73
2931	NASDAQ	ALCO	Thu, Jan 29, 2004	37.57	37.88	36.65	36.94
2930	NASDAQ	ALCO	Wed, Jan 28, 2004	37.55	38.15	37.55	37.56
2929	NASDAQ	ALCO	Tue, Jan 27, 2004	38.10	38.44	38.00	38.36
2928	NASDAQ	ALCO	Mon, Jan 26, 2004	37.53	39.50	37.53	38.00
2927	NASDAQ	ALCO	Fri, Jan 23, 2004	39.23	39.23	37.50	37.75
2926	NASDAQ	ALCO	Thu, Jan 22, 2004	38.75	39.10	37.95	37.95
2925	NASDAQ	ALCO	Wed, Jan 21, 2004	38.99	38.99	38.00	38.75
2924	NASDAQ	ALCO	Tue, Jan 20, 2004	37.56	38.25	36.37	38.25
2923	NASDAQ	ALCO	Fri, Jan 16, 2004	38.58	38.58	36.00	37.91
2922	NASDAQ	ALCO	Thu, Jan 15, 2004	37.79	38.58	37.79	38.20
2921	NASDAQ	ALCO	Wed, Jan 14, 2004	37.30	37.79	37.01	37.49
2920	NASDAQ	ALCO	Tue, Jan 13, 2004	37.00	37.31	36.98	37.14
2919	NASDAQ	ALCO	Mon, Jan 12, 2004	36.15	36.96	36.01	36.81
2918	NASDAQ	ALCO	Fri, Jan 9, 2004	35.90	35.90	34.34	35.89
2917	NASDAQ	ALCO	Thu, Jan 8, 2004	34.91	35.89	34.48	35.89
2916	NASDAQ	ALCO	Wed, Jan 7, 2004	35.33	35.83	34.05	34.63
2915	NASDAQ	ALCO	Tue, Jan 6, 2004	34.58	35.33	34.58	35.33
2914	NASDAQ	ALCO	Mon, Jan 5, 2004	34.44	34.93	34.09	34.93
2913	NASDAQ	ALCO	Fri, Jan 2, 2004	34.76	34.76	34.03	34.04
2912	NASDAQ	ALCO	Wed, Dec 31, 2003	35.47	35.78	34.75	34.75
2911	NASDAQ	ALCO	Tue, Dec 30, 2003	35.21	36.08	35.20	35.64
2910	NASDAQ	ALCO	Mon, Dec 29, 2003	35.85	36.41	35.17	35.21
2909	NASDAQ	ALCO	Fri, Dec 26, 2003	35.18	35.55	35.18	35.55
2908	NASDAQ	ALCO	Wed, Dec 24, 2003	35.00	35.16	35.00	35.16
2907	NASDAQ	ALCO	Tue, Dec 23, 2003	33.69	34.90	33.69	34.90
2906	NASDAQ	ALCO	Mon, Dec 22, 2003	33.58	34.47	33.46	34.17
2905	NASDAQ	ALCO	Fri, Dec 19, 2003	34.29	34.60	33.61	33.84
2904	NASDAQ	ALCO	Thu, Dec 18, 2003	34.60	35.75	34.10	34.51
2903	NASDAQ	ALCO	Wed, Dec 17, 2003	34.25	34.60	33.52	34.60
2902	NASDAQ	ALCO	Tue, Dec 16, 2003	33.61	34.30	32.94	34.30
2901	NASDAQ	ALCO	Mon, Dec 15, 2003	34.40	34.80	33.50	33.99
2900	NASDAQ	ALCO	Fri, Dec 12, 2003	34.30	34.50	33.57	34.50
2899	NASDAQ	ALCO	Thu, Dec 11, 2003	33.02	34.60	33.02	33.51
2898	NASDAQ	ALCO	Wed, Dec 10, 2003	32.83	33.46	32.83	32.92
2897	NASDAQ	ALCO	Tue, Dec 9, 2003	34.15	34.15	33.00	33.00
2896	NASDAQ	ALCO	Mon, Dec 8, 2003	33.90	34.68	32.87	34.50
2895	NASDAQ	ALCO	Fri, Dec 5, 2003	33.51	34.29	33.02	33.95
2894	NASDAQ	ALCO	Thu, Dec 4, 2003	33.79	33.79	32.79	33.17
2893	NASDAQ	ALCO	Wed, Dec 3, 2003	34.80	34.80	33.99	33.99
2892	NASDAQ	ALCO	Tue, Dec 2, 2003	34.21	34.80	34.21	34.64
2891	NASDAQ	ALCO	Mon, Dec 1, 2003	34.59	35.00	34.31	34.31
2890	NASDAQ	ALCO	Fri, Nov 28, 2003	34.74	34.95	34.57	34.90
2889	NASDAQ	ALCO	Wed, Nov 26, 2003	35.99	35.99	34.60	35.01
2888	NASDAQ	ALCO	Tue, Nov 25, 2003	34.36	35.92	34.13	35.75
2887	NASDAQ	ALCO	Mon, Nov 24, 2003	31.00	34.20	31.00	34.20
2886	NASDAQ	ALCO	Fri, Nov 21, 2003	32.42	33.50	32.42	33.40
2885	NASDAQ	ALCO	Thu, Nov 20, 2003	31.66	33.38	31.66	33.08
2884	NASDAQ	ALCO	Wed, Nov 19, 2003	31.01	32.89	31.01	32.47
2883	NASDAQ	ALCO	Tue, Nov 18, 2003	31.38	31.89	30.90	31.89
2882	NASDAQ	ALCO	Mon, Nov 17, 2003	33.04	33.04	31.00	31.60
2881	NASDAQ	ALCO	Fri, Nov 14, 2003	33.00	33.00	32.37	32.40
2880	NASDAQ	ALCO	Thu, Nov 13, 2003	32.50	32.80	32.20	32.80
2879	NASDAQ	ALCO	Wed, Nov 12, 2003	32.43	32.43	32.00	32.15
2878	NASDAQ	ALCO	Tue, Nov 11, 2003	31.36	32.15	31.36	32.03
2877	NASDAQ	ALCO	Mon, Nov 10, 2003	31.92	31.98	31.39	31.71
2876	NASDAQ	ALCO	Fri, Nov 7, 2003	31.44	32.24	31.35	31.83
2875	NASDAQ	ALCO	Thu, Nov 6, 2003	31.71	31.71	28.73	31.24
2874	NASDAQ	ALCO	Wed, Nov 5, 2003	31.75	32.39	31.52	32.03
2873	NASDAQ	ALCO	Tue, Nov 4, 2003	32.50	32.80	31.89	32.20
2872	NASDAQ	ALCO	Mon, Nov 3, 2003	32.24	32.48	31.02	32.48
2871	NASDAQ	ALCO	Fri, Oct 31, 2003	31.89	32.40	31.80	31.80
2870	NASDAQ	ALCO	Thu, Oct 30, 2003	31.81	32.31	31.65	31.70
2869	NASDAQ	ALCO	Wed, Oct 29, 2003	31.17	31.93	30.78	31.83
2868	NASDAQ	ALCO	Tue, Oct 28, 2003	30.36	31.22	30.36	31.22
2867	NASDAQ	ALCO	Mon, Oct 27, 2003	30.29	30.74	30.29	30.34
2866	NASDAQ	ALCO	Fri, Oct 24, 2003	30.78	30.78	30.40	30.40
2865	NASDAQ	ALCO	Thu, Oct 23, 2003	30.22	30.90	30.10	30.90
2864	NASDAQ	ALCO	Wed, Oct 22, 2003	30.16	30.59	30.16	30.54
2863	NASDAQ	ALCO	Tue, Oct 21, 2003	30.02	30.86	30.02	30.50
2862	NASDAQ	ALCO	Mon, Oct 20, 2003	29.54	30.03	29.54	30.00
2861	NASDAQ	ALCO	Fri, Oct 17, 2003	30.50	30.55	29.75	29.75
2860	NASDAQ	ALCO	Thu, Oct 16, 2003	30.39	30.94	29.55	30.50
2859	NASDAQ	ALCO	Wed, Oct 15, 2003	30.31	30.79	29.87	30.30
2858	NASDAQ	ALCO	Tue, Oct 14, 2003	29.65	30.32	29.04	30.28
2857	NASDAQ	ALCO	Mon, Oct 13, 2003	29.14	29.90	29.14	29.84
2856	NASDAQ	ALCO	Fri, Oct 10, 2003	28.91	29.24	28.80	28.91
2855	NASDAQ	ALCO	Thu, Oct 9, 2003	29.17	29.90	28.80	28.80
2854	NASDAQ	ALCO	Wed, Oct 8, 2003	29.79	29.99	28.75	28.75
2853	NASDAQ	ALCO	Tue, Oct 7, 2003	29.82	29.97	29.70	29.85
2852	NASDAQ	ALCO	Mon, Oct 6, 2003	29.45	29.69	29.31	29.69
2851	NASDAQ	ALCO	Fri, Oct 3, 2003	28.86	29.57	28.65	29.08
2850	NASDAQ	ALCO	Thu, Oct 2, 2003	29.69	29.69	29.14	29.30
2849	NASDAQ	ALCO	Wed, Oct 1, 2003	28.14	30.00	28.12	30.00
2848	NASDAQ	ALCO	Tue, Sep 30, 2003	27.86	28.28	27.86	28.00
2847	NASDAQ	ALCO	Mon, Sep 29, 2003	27.68	28.11	27.68	27.76
2846	NASDAQ	ALCO	Fri, Sep 26, 2003	27.27	27.50	26.48	27.50
2845	NASDAQ	ALCO	Thu, Sep 25, 2003	28.30	28.48	26.98	26.98
2844	NASDAQ	ALCO	Wed, Sep 24, 2003	28.73	28.93	28.00	28.10
2843	NASDAQ	ALCO	Tue, Sep 23, 2003	29.75	29.75	28.00	29.05
2842	NASDAQ	ALCO	Mon, Sep 22, 2003	29.51	29.70	29.07	29.60
2841	NASDAQ	ALCO	Fri, Sep 19, 2003	29.41	29.81	29.41	29.75
2840	NASDAQ	ALCO	Thu, Sep 18, 2003	29.50	29.50	29.28	29.50
2839	NASDAQ	ALCO	Wed, Sep 17, 2003	28.90	29.50	28.79	29.50
2838	NASDAQ	ALCO	Tue, Sep 16, 2003	29.11	30.00	29.11	29.36
2837	NASDAQ	ALCO	Mon, Sep 15, 2003	29.00	29.22	29.00	29.17
2836	NASDAQ	ALCO	Fri, Sep 12, 2003	28.03	28.48	27.58	28.48
2835	NASDAQ	ALCO	Thu, Sep 11, 2003	27.05	28.05	27.05	28.05
2834	NASDAQ	ALCO	Wed, Sep 10, 2003	27.25	27.29	27.06	27.29
2833	NASDAQ	ALCO	Tue, Sep 9, 2003	26.99	27.45	26.99	27.25
2832	NASDAQ	ALCO	Mon, Sep 8, 2003	26.92	27.49	26.18	26.85
2831	NASDAQ	ALCO	Fri, Sep 5, 2003	28.09	28.73	26.55	27.07
2830	NASDAQ	ALCO	Thu, Sep 4, 2003	29.49	30.02	28.10	28.41
2829	NASDAQ	ALCO	Wed, Sep 3, 2003	29.87	30.63	29.42	29.81
2828	NASDAQ	ALCO	Tue, Sep 2, 2003	27.90	30.30	27.64	30.24
2827	NASDAQ	ALCO	Fri, Aug 29, 2003	27.94	28.30	27.94	28.30
2826	NASDAQ	ALCO	Thu, Aug 28, 2003	28.48	28.48	28.02	28.04
2825	NASDAQ	ALCO	Wed, Aug 27, 2003	27.87	28.68	27.87	28.68
2824	NASDAQ	ALCO	Tue, Aug 26, 2003	27.96	27.96	26.84	27.93
2823	NASDAQ	ALCO	Mon, Aug 25, 2003	27.93	28.43	27.75	28.08
2822	NASDAQ	ALCO	Fri, Aug 22, 2003	28.70	28.73	27.93	28.42
2821	NASDAQ	ALCO	Thu, Aug 21, 2003	28.05	28.69	28.00	28.46
2820	NASDAQ	ALCO	Wed, Aug 20, 2003	27.70	28.09	27.65	28.05
2819	NASDAQ	ALCO	Tue, Aug 19, 2003	27.30	27.51	27.07	27.43
2818	NASDAQ	ALCO	Mon, Aug 18, 2003	26.82	27.44	26.82	27.40
2817	NASDAQ	ALCO	Fri, Aug 15, 2003	26.90	27.00	26.90	27.00
2816	NASDAQ	ALCO	Thu, Aug 14, 2003	26.57	26.57	26.57	26.57
2815	NASDAQ	ALCO	Wed, Aug 13, 2003	26.64	26.88	26.15	26.61
2814	NASDAQ	ALCO	Tue, Aug 12, 2003	26.05	26.50	25.93	26.50
2813	NASDAQ	ALCO	Mon, Aug 11, 2003	25.74	26.26	25.71	26.26
2812	NASDAQ	ALCO	Fri, Aug 8, 2003	25.56	25.56	25.56	25.56
2811	NASDAQ	ALCO	Thu, Aug 7, 2003	26.01	26.06	25.56	25.56
2810	NASDAQ	ALCO	Wed, Aug 6, 2003	26.01	26.23	26.00	26.00
2809	NASDAQ	ALCO	Tue, Aug 5, 2003	26.00	26.22	26.00	26.00
2808	NASDAQ	ALCO	Mon, Aug 4, 2003	27.37	27.37	25.74	25.96
2807	NASDAQ	ALCO	Fri, Aug 1, 2003	27.67	27.79	27.46	27.46
2806	NASDAQ	ALCO	Thu, Jul 31, 2003	27.15	27.75	27.11	27.59
2805	NASDAQ	ALCO	Wed, Jul 30, 2003	26.99	27.09	26.84	26.89
2804	NASDAQ	ALCO	Tue, Jul 29, 2003	27.14	27.14	26.52	26.90
2803	NASDAQ	ALCO	Mon, Jul 28, 2003	26.51	27.00	26.26	27.00
2802	NASDAQ	ALCO	Fri, Jul 25, 2003	26.43	26.75	26.43	26.55
2801	NASDAQ	ALCO	Thu, Jul 24, 2003	25.99	26.78	25.98	26.43
2800	NASDAQ	ALCO	Wed, Jul 23, 2003	25.79	25.90	25.61	25.90
2799	NASDAQ	ALCO	Tue, Jul 22, 2003	25.49	25.72	25.40	25.72
2798	NASDAQ	ALCO	Mon, Jul 21, 2003	25.68	25.98	25.45	25.45
2797	NASDAQ	ALCO	Fri, Jul 18, 2003	25.57	25.75	25.36	25.72
2796	NASDAQ	ALCO	Thu, Jul 17, 2003	26.02	26.03	25.83	25.99
2795	NASDAQ	ALCO	Wed, Jul 16, 2003	25.81	26.30	25.66	26.29
2794	NASDAQ	ALCO	Tue, Jul 15, 2003	26.02	26.02	25.75	25.94
2793	NASDAQ	ALCO	Mon, Jul 14, 2003	25.75	26.42	25.19	25.98
2792	NASDAQ	ALCO	Fri, Jul 11, 2003	25.39	25.78	24.97	25.16
2791	NASDAQ	ALCO	Thu, Jul 10, 2003	25.53	25.61	25.16	25.18
2790	NASDAQ	ALCO	Wed, Jul 9, 2003	25.91	25.91	25.25	25.25
2789	NASDAQ	ALCO	Tue, Jul 8, 2003	25.84	26.00	25.61	26.00
2788	NASDAQ	ALCO	Mon, Jul 7, 2003	24.59	25.65	24.59	25.50
2787	NASDAQ	ALCO	Thu, Jul 3, 2003	24.75	24.75	24.17	24.58
2786	NASDAQ	ALCO	Wed, Jul 2, 2003	24.56	24.87	24.33	24.87
2785	NASDAQ	ALCO	Tue, Jul 1, 2003	24.81	24.81	24.28	24.49
2784	NASDAQ	ALCO	Mon, Jun 30, 2003	24.70	25.00	24.24	24.69
2783	NASDAQ	ALCO	Fri, Jun 27, 2003	24.02	25.88	24.02	25.05
2782	NASDAQ	ALCO	Thu, Jun 26, 2003	23.79	24.00	23.79	23.90
2781	NASDAQ	ALCO	Wed, Jun 25, 2003	23.31	23.55	23.22	23.55
2780	NASDAQ	ALCO	Tue, Jun 24, 2003	22.96	23.46	22.85	23.06
2779	NASDAQ	ALCO	Mon, Jun 23, 2003	23.55	23.90	22.85	22.97
2778	NASDAQ	ALCO	Fri, Jun 20, 2003	23.67	24.00	23.41	23.80
2777	NASDAQ	ALCO	Thu, Jun 19, 2003	24.48	24.73	23.38	23.67
2776	NASDAQ	ALCO	Wed, Jun 18, 2003	23.90	24.58	23.35	24.16
2775	NASDAQ	ALCO	Tue, Jun 17, 2003	24.50	25.00	23.35	23.35
2774	NASDAQ	ALCO	Mon, Jun 16, 2003	25.44	25.75	24.58	24.58
2773	NASDAQ	ALCO	Fri, Jun 13, 2003	25.10	25.48	25.10	25.23
2772	NASDAQ	ALCO	Thu, Jun 12, 2003	25.07	25.30	24.75	25.29
2771	NASDAQ	ALCO	Wed, Jun 11, 2003	24.11	25.18	23.83	25.18
2770	NASDAQ	ALCO	Tue, Jun 10, 2003	24.20	24.45	24.20	24.25
2769	NASDAQ	ALCO	Mon, Jun 9, 2003	24.74	24.82	23.75	24.07
2768	NASDAQ	ALCO	Fri, Jun 6, 2003	23.83	25.95	23.83	24.27
2767	NASDAQ	ALCO	Thu, Jun 5, 2003	23.12	24.02	22.83	23.79
2766	NASDAQ	ALCO	Wed, Jun 4, 2003	23.31	24.00	23.09	24.00
2765	NASDAQ	ALCO	Tue, Jun 3, 2003	23.95	23.95	23.34	23.50
2764	NASDAQ	ALCO	Mon, Jun 2, 2003	23.50	23.89	23.36	23.42
2763	NASDAQ	ALCO	Fri, May 30, 2003	23.30	23.63	23.30	23.54
2762	NASDAQ	ALCO	Thu, May 29, 2003	22.90	23.30	22.90	23.25
2761	NASDAQ	ALCO	Wed, May 28, 2003	22.89	23.46	22.80	22.90
2760	NASDAQ	ALCO	Tue, May 27, 2003	21.80	23.30	21.80	22.84
2759	NASDAQ	ALCO	Fri, May 23, 2003	21.70	23.04	21.61	21.83
2758	NASDAQ	ALCO	Thu, May 22, 2003	22.00	22.00	21.63	21.70
2757	NASDAQ	ALCO	Wed, May 21, 2003	22.40	22.40	21.86	22.00
2756	NASDAQ	ALCO	Tue, May 20, 2003	23.03	23.04	22.80	22.87
2755	NASDAQ	ALCO	Mon, May 19, 2003	23.50	23.72	22.85	23.00
2754	NASDAQ	ALCO	Fri, May 16, 2003	23.50	23.70	23.26	23.26
2753	NASDAQ	ALCO	Thu, May 15, 2003	23.53	23.53	23.39	23.47
2752	NASDAQ	ALCO	Wed, May 14, 2003	23.49	23.53	23.33	23.33
2751	NASDAQ	ALCO	Tue, May 13, 2003	23.55	23.57	23.36	23.56
2750	NASDAQ	ALCO	Mon, May 12, 2003	23.69	23.70	23.45	23.45
2749	NASDAQ	ALCO	Fri, May 9, 2003	23.48	24.58	23.48	23.51
2748	NASDAQ	ALCO	Thu, May 8, 2003	23.45	23.50	23.25	23.25
2747	NASDAQ	ALCO	Wed, May 7, 2003	23.78	23.78	23.40	23.45
2746	NASDAQ	ALCO	Tue, May 6, 2003	23.70	23.80	23.67	23.78
2745	NASDAQ	ALCO	Mon, May 5, 2003	23.86	23.90	23.35	23.87
2744	NASDAQ	ALCO	Fri, May 2, 2003	24.17	24.18	23.96	23.96
2743	NASDAQ	ALCO	Thu, May 1, 2003	24.07	24.32	24.01	24.01
2742	NASDAQ	ALCO	Wed, Apr 30, 2003	24.22	24.35	24.09	24.33
2741	NASDAQ	ALCO	Tue, Apr 29, 2003	24.01	24.20	23.95	23.95
2740	NASDAQ	ALCO	Mon, Apr 28, 2003	24.07	24.07	23.72	23.86
2739	NASDAQ	ALCO	Fri, Apr 25, 2003	24.01	24.06	24.00	24.00
2738	NASDAQ	ALCO	Thu, Apr 24, 2003	24.48	24.48	24.00	24.01
2737	NASDAQ	ALCO	Wed, Apr 23, 2003	24.29	24.51	24.20	24.32
2736	NASDAQ	ALCO	Tue, Apr 22, 2003	24.50	24.74	24.00	24.52
2735	NASDAQ	ALCO	Mon, Apr 21, 2003	24.99	25.06	24.36	25.06
2734	NASDAQ	ALCO	Thu, Apr 17, 2003	25.03	25.32	24.60	25.14
2733	NASDAQ	ALCO	Wed, Apr 16, 2003	24.40	24.40	24.22	24.29
2732	NASDAQ	ALCO	Tue, Apr 15, 2003	23.50	24.68	23.50	24.44
2731	NASDAQ	ALCO	Mon, Apr 14, 2003	24.21	25.04	24.21	24.87
2730	NASDAQ	ALCO	Fri, Apr 11, 2003	23.57	24.78	23.57	24.18
2729	NASDAQ	ALCO	Thu, Apr 10, 2003	24.29	24.81	23.24	24.00
2728	NASDAQ	ALCO	Wed, Apr 9, 2003	24.23	24.55	23.93	23.96
2727	NASDAQ	ALCO	Tue, Apr 8, 2003	24.16	24.67	24.03	24.40
2726	NASDAQ	ALCO	Mon, Apr 7, 2003	24.42	24.42	23.89	24.30
2725	NASDAQ	ALCO	Fri, Apr 4, 2003	24.63	25.23	24.51	24.60
2724	NASDAQ	ALCO	Thu, Apr 3, 2003	24.71	25.44	24.29	24.58
2723	NASDAQ	ALCO	Wed, Apr 2, 2003	24.51	25.21	24.47	24.63
2722	NASDAQ	ALCO	Tue, Apr 1, 2003	24.20	24.48	23.80	24.48
2721	NASDAQ	ALCO	Mon, Mar 31, 2003	25.05	25.23	24.23	24.23
2720	NASDAQ	ALCO	Fri, Mar 28, 2003	25.52	25.84	25.25	25.25
2719	NASDAQ	ALCO	Thu, Mar 27, 2003	25.60	25.64	25.21	25.40
2718	NASDAQ	ALCO	Wed, Mar 26, 2003	26.00	26.41	25.68	25.87
2717	NASDAQ	ALCO	Tue, Mar 25, 2003	25.80	26.60	25.14	26.50
2716	NASDAQ	ALCO	Mon, Mar 24, 2003	26.91	27.00	25.80	25.80
2715	NASDAQ	ALCO	Fri, Mar 21, 2003	26.50	27.25	26.49	26.97
2714	NASDAQ	ALCO	Thu, Mar 20, 2003	26.72	26.92	26.50	26.92
2713	NASDAQ	ALCO	Wed, Mar 19, 2003	26.20	26.96	26.20	26.86
2712	NASDAQ	ALCO	Tue, Mar 18, 2003	25.74	26.23	25.33	26.23
2711	NASDAQ	ALCO	Mon, Mar 17, 2003	24.39	25.49	24.39	25.49
2710	NASDAQ	ALCO	Fri, Mar 14, 2003	24.20	24.60	23.49	23.89
2709	NASDAQ	ALCO	Thu, Mar 13, 2003	24.17	24.43	24.17	24.24
2708	NASDAQ	ALCO	Wed, Mar 12, 2003	23.49	24.15	23.49	24.08
2707	NASDAQ	ALCO	Tue, Mar 11, 2003	23.39	24.11	23.38	23.49
2706	NASDAQ	ALCO	Mon, Mar 10, 2003	22.69	23.42	22.63	23.39
2705	NASDAQ	ALCO	Fri, Mar 7, 2003	21.87	23.47	21.87	22.81
2704	NASDAQ	ALCO	Thu, Mar 6, 2003	21.94	21.94	21.18	21.71
2703	NASDAQ	ALCO	Wed, Mar 5, 2003	21.72	22.14	21.71	21.99
2702	NASDAQ	ALCO	Tue, Mar 4, 2003	21.75	21.79	21.75	21.78
2701	NASDAQ	ALCO	Mon, Mar 3, 2003	21.51	21.75	21.51	21.60
2700	NASDAQ	ALCO	Fri, Feb 28, 2003	22.06	22.06	21.89	21.89
2699	NASDAQ	ALCO	Thu, Feb 27, 2003	22.23	22.23	21.83	22.22
2698	NASDAQ	ALCO	Wed, Feb 26, 2003	22.38	22.38	21.99	22.19
2697	NASDAQ	ALCO	Tue, Feb 25, 2003	22.00	22.26	21.22	22.26
2696	NASDAQ	ALCO	Mon, Feb 24, 2003	22.75	22.76	22.08	22.08
2695	NASDAQ	ALCO	Fri, Feb 21, 2003	23.29	23.36	22.95	22.95
2694	NASDAQ	ALCO	Thu, Feb 20, 2003	23.36	23.36	23.28	23.29
2693	NASDAQ	ALCO	Wed, Feb 19, 2003	23.28	23.62	23.27	23.41
2692	NASDAQ	ALCO	Tue, Feb 18, 2003	23.34	23.34	23.34	23.34
2691	NASDAQ	ALCO	Fri, Feb 14, 2003	23.35	23.49	23.28	23.49
2690	NASDAQ	ALCO	Thu, Feb 13, 2003	23.40	23.40	23.28	23.28
2689	NASDAQ	ALCO	Wed, Feb 12, 2003	23.91	23.91	23.45	23.45
2688	NASDAQ	ALCO	Tue, Feb 11, 2003	23.37	23.72	23.26	23.72
2687	NASDAQ	ALCO	Mon, Feb 10, 2003	23.48	23.48	23.47	23.47
2686	NASDAQ	ALCO	Fri, Feb 7, 2003	23.84	23.84	23.34	23.47
2685	NASDAQ	ALCO	Thu, Feb 6, 2003	24.37	24.37	23.90	24.07
2684	NASDAQ	ALCO	Wed, Feb 5, 2003	24.61	24.61	24.04	24.05
2683	NASDAQ	ALCO	Tue, Feb 4, 2003	24.50	24.60	24.49	24.49
2682	NASDAQ	ALCO	Mon, Feb 3, 2003	24.74	24.74	24.40	24.50
2681	NASDAQ	ALCO	Fri, Jan 31, 2003	24.70	24.80	24.51	24.71
2680	NASDAQ	ALCO	Thu, Jan 30, 2003	24.70	25.72	24.51	24.51
2679	NASDAQ	ALCO	Wed, Jan 29, 2003	24.52	24.89	24.52	24.53
2678	NASDAQ	ALCO	Tue, Jan 28, 2003	24.34	24.62	24.34	24.62
2677	NASDAQ	ALCO	Mon, Jan 27, 2003	24.05	24.76	24.05	24.46
2676	NASDAQ	ALCO	Fri, Jan 24, 2003	25.05	25.05	24.50	24.50
2675	NASDAQ	ALCO	Thu, Jan 23, 2003	25.02	25.02	25.02	25.02
2674	NASDAQ	ALCO	Wed, Jan 22, 2003	25.02	25.18	25.02	25.02
2673	NASDAQ	ALCO	Tue, Jan 21, 2003	25.56	25.56	25.00	25.12
2672	NASDAQ	ALCO	Fri, Jan 17, 2003	25.47	25.75	25.47	25.62
2671	NASDAQ	ALCO	Thu, Jan 16, 2003	25.26	25.93	25.24	25.54
2670	NASDAQ	ALCO	Wed, Jan 15, 2003	25.25	25.25	25.05	25.10
2669	NASDAQ	ALCO	Tue, Jan 14, 2003	25.22	26.21	24.97	25.28
2668	NASDAQ	ALCO	Mon, Jan 13, 2003	25.24	25.50	25.19	25.37
2667	NASDAQ	ALCO	Fri, Jan 10, 2003	25.81	25.81	25.29	25.30
2666	NASDAQ	ALCO	Thu, Jan 9, 2003	25.91	26.01	25.34	25.59
2665	NASDAQ	ALCO	Wed, Jan 8, 2003	26.95	26.95	25.75	25.88
2664	NASDAQ	ALCO	Tue, Jan 7, 2003	26.94	27.15	26.69	26.97
2663	NASDAQ	ALCO	Mon, Jan 6, 2003	26.93	27.25	26.48	27.09
2662	NASDAQ	ALCO	Fri, Jan 3, 2003	26.49	27.00	26.27	26.94
2661	NASDAQ	ALCO	Thu, Jan 2, 2003	26.64	26.64	26.20	26.39
2660	NASDAQ	ALCO	Tue, Dec 31, 2002	25.70	26.67	25.70	26.60
2659	NASDAQ	ALCO	Mon, Dec 30, 2002	26.70	26.85	24.80	25.40
2658	NASDAQ	ALCO	Fri, Dec 27, 2002	27.72	27.97	26.65	26.97
2657	NASDAQ	ALCO	Thu, Dec 26, 2002	28.02	28.07	27.88	28.06
2656	NASDAQ	ALCO	Tue, Dec 24, 2002	27.50	28.18	27.50	28.18
2655	NASDAQ	ALCO	Mon, Dec 23, 2002	24.92	27.40	24.92	27.40
2654	NASDAQ	ALCO	Fri, Dec 20, 2002	25.62	26.32	25.10	25.99
2653	NASDAQ	ALCO	Thu, Dec 19, 2002	24.86	24.98	24.86	24.98
2652	NASDAQ	ALCO	Wed, Dec 18, 2002	24.78	25.19	24.78	24.87
2651	NASDAQ	ALCO	Tue, Dec 17, 2002	24.80	25.20	24.80	25.04
2650	NASDAQ	ALCO	Mon, Dec 16, 2002	25.62	25.75	24.81	25.10
2649	NASDAQ	ALCO	Fri, Dec 13, 2002	25.50	25.50	25.27	25.50
2648	NASDAQ	ALCO	Thu, Dec 12, 2002	24.70	25.49	24.70	25.49
2647	NASDAQ	ALCO	Wed, Dec 11, 2002	24.64	24.75	24.50	24.75
2646	NASDAQ	ALCO	Tue, Dec 10, 2002	24.63	24.65	24.51	24.65
2645	NASDAQ	ALCO	Mon, Dec 9, 2002	24.52	25.20	24.49	24.50
2644	NASDAQ	ALCO	Fri, Dec 6, 2002	24.51	24.52	24.50	24.51
2643	NASDAQ	ALCO	Thu, Dec 5, 2002	24.55	24.76	24.49	24.76
2642	NASDAQ	ALCO	Wed, Dec 4, 2002	24.90	25.24	23.81	24.59
2641	NASDAQ	ALCO	Tue, Dec 3, 2002	24.69	24.94	24.69	24.90
2640	NASDAQ	ALCO	Mon, Dec 2, 2002	24.69	24.72	24.51	24.60
2639	NASDAQ	ALCO	Fri, Nov 29, 2002	23.40	24.85	23.40	24.33
2638	NASDAQ	ALCO	Wed, Nov 27, 2002	23.10	23.97	22.95	23.42
2637	NASDAQ	ALCO	Tue, Nov 26, 2002	24.88	24.88	22.26	23.17
2636	NASDAQ	ALCO	Mon, Nov 25, 2002	25.11	25.11	24.92	24.92
2635	NASDAQ	ALCO	Fri, Nov 22, 2002	25.02	25.12	24.93	25.11
2634	NASDAQ	ALCO	Thu, Nov 21, 2002	25.10	25.10	25.00	25.08
2633	NASDAQ	ALCO	Wed, Nov 20, 2002	25.25	25.25	25.00	25.04
2632	NASDAQ	ALCO	Tue, Nov 19, 2002	25.79	25.79	25.30	25.30
2631	NASDAQ	ALCO	Mon, Nov 18, 2002	26.10	26.10	25.56	25.56
2630	NASDAQ	ALCO	Fri, Nov 15, 2002	26.70	26.75	26.15	26.15
2629	NASDAQ	ALCO	Thu, Nov 14, 2002	26.99	27.10	26.74	26.74
2628	NASDAQ	ALCO	Wed, Nov 13, 2002	27.36	27.36	26.88	26.88
2627	NASDAQ	ALCO	Tue, Nov 12, 2002	27.38	27.38	27.19	27.30
2626	NASDAQ	ALCO	Mon, Nov 11, 2002	27.40	27.40	27.25	27.25
2625	NASDAQ	ALCO	Fri, Nov 8, 2002	27.66	27.91	27.58	27.79
2624	NASDAQ	ALCO	Thu, Nov 7, 2002	28.08	28.16	27.90	27.97
2623	NASDAQ	ALCO	Wed, Nov 6, 2002	27.61	27.84	27.61	27.84
2622	NASDAQ	ALCO	Tue, Nov 5, 2002	28.61	28.61	27.41	27.54
2621	NASDAQ	ALCO	Mon, Nov 4, 2002	28.70	28.75	28.63	28.75
2620	NASDAQ	ALCO	Fri, Nov 1, 2002	28.33	28.70	28.33	28.69
2619	NASDAQ	ALCO	Thu, Oct 31, 2002	28.29	28.30	28.02	28.30
2618	NASDAQ	ALCO	Wed, Oct 30, 2002	28.41	28.41	28.34	28.41
2617	NASDAQ	ALCO	Tue, Oct 29, 2002	28.50	28.50	28.23	28.33
2616	NASDAQ	ALCO	Mon, Oct 28, 2002	28.29	28.70	28.29	28.50
2615	NASDAQ	ALCO	Fri, Oct 25, 2002	28.31	28.69	28.28	28.69
2614	NASDAQ	ALCO	Thu, Oct 24, 2002	28.20	28.42	28.20	28.42
2613	NASDAQ	ALCO	Wed, Oct 23, 2002	27.46	28.37	27.45	28.08
2612	NASDAQ	ALCO	Tue, Oct 22, 2002	28.00	28.00	27.22	27.50
2611	NASDAQ	ALCO	Mon, Oct 21, 2002	28.10	28.20	27.66	28.20
2610	NASDAQ	ALCO	Fri, Oct 18, 2002	28.45	28.45	28.15	28.15
2609	NASDAQ	ALCO	Thu, Oct 17, 2002	28.70	28.70	28.18	28.45
2608	NASDAQ	ALCO	Wed, Oct 16, 2002	27.63	28.51	27.63	28.10
2607	NASDAQ	ALCO	Tue, Oct 15, 2002	28.90	28.90	28.00	28.00
2606	NASDAQ	ALCO	Mon, Oct 14, 2002	28.35	28.88	28.35	28.45
2605	NASDAQ	ALCO	Fri, Oct 11, 2002	28.25	28.64	28.25	28.64
2604	NASDAQ	ALCO	Thu, Oct 10, 2002	28.45	28.45	28.20	28.25
2603	NASDAQ	ALCO	Wed, Oct 9, 2002	28.80	28.90	28.20	28.45
2602	NASDAQ	ALCO	Tue, Oct 8, 2002	28.45	28.72	28.45	28.72
2601	NASDAQ	ALCO	Mon, Oct 7, 2002	28.45	28.89	28.45	28.45
2600	NASDAQ	ALCO	Fri, Oct 4, 2002	28.75	28.75	27.95	28.75
2599	NASDAQ	ALCO	Thu, Oct 3, 2002	28.75	28.75	28.45	28.45
2598	NASDAQ	ALCO	Wed, Oct 2, 2002	28.95	28.95	27.99	28.45
2597	NASDAQ	ALCO	Tue, Oct 1, 2002	28.45	28.80	27.75	28.49
2596	NASDAQ	ALCO	Mon, Sep 30, 2002	28.45	28.85	28.45	28.45
2595	NASDAQ	ALCO	Fri, Sep 27, 2002	28.75	28.87	28.35	28.45
2594	NASDAQ	ALCO	Thu, Sep 26, 2002	28.72	28.72	28.05	28.70
2593	NASDAQ	ALCO	Wed, Sep 25, 2002	28.50	28.75	28.00	28.72
2592	NASDAQ	ALCO	Tue, Sep 24, 2002	27.75	28.50	27.75	28.33
2591	NASDAQ	ALCO	Mon, Sep 23, 2002	27.69	28.06	27.65	27.75
2590	NASDAQ	ALCO	Fri, Sep 20, 2002	27.80	28.40	27.79	28.00
2589	NASDAQ	ALCO	Thu, Sep 19, 2002	28.15	28.18	28.00	28.00
2588	NASDAQ	ALCO	Wed, Sep 18, 2002	28.10	28.29	28.10	28.29
2587	NASDAQ	ALCO	Tue, Sep 17, 2002	28.00	28.29	28.00	28.29
2586	NASDAQ	ALCO	Mon, Sep 16, 2002	28.05	28.20	28.05	28.20
2585	NASDAQ	ALCO	Fri, Sep 13, 2002	28.00	28.00	28.00	28.00
2584	NASDAQ	ALCO	Thu, Sep 12, 2002	28.00	28.00	28.00	28.00
2583	NASDAQ	ALCO	Wed, Sep 11, 2002	28.00	28.00	28.00	28.00
2582	NASDAQ	ALCO	Tue, Sep 10, 2002	28.00	28.15	28.00	28.15
2581	NASDAQ	ALCO	Mon, Sep 9, 2002	28.00	28.19	27.65	28.19
2580	NASDAQ	ALCO	Fri, Sep 6, 2002	28.05	28.20	28.00	28.20
2579	NASDAQ	ALCO	Thu, Sep 5, 2002	27.90	28.40	27.90	28.00
2578	NASDAQ	ALCO	Wed, Sep 4, 2002	28.00	28.11	27.90	28.05
2577	NASDAQ	ALCO	Tue, Sep 3, 2002	28.49	28.49	28.00	28.00
2576	NASDAQ	ALCO	Fri, Aug 30, 2002	28.00	28.51	28.00	28.51
2575	NASDAQ	ALCO	Thu, Aug 29, 2002	28.01	28.25	28.00	28.25
2574	NASDAQ	ALCO	Wed, Aug 28, 2002	28.00	28.03	28.00	28.00
2573	NASDAQ	ALCO	Tue, Aug 27, 2002	28.03	28.03	28.00	28.01
2572	NASDAQ	ALCO	Mon, Aug 26, 2002	28.10	28.50	28.10	28.35
2571	NASDAQ	ALCO	Fri, Aug 23, 2002	28.24	28.41	28.10	28.10
2570	NASDAQ	ALCO	Thu, Aug 22, 2002	28.49	28.49	28.22	28.41
2569	NASDAQ	ALCO	Wed, Aug 21, 2002	28.50	28.50	28.31	28.50
2568	NASDAQ	ALCO	Tue, Aug 20, 2002	28.32	28.50	28.18	28.50
2567	NASDAQ	ALCO	Mon, Aug 19, 2002	28.49	28.50	28.32	28.50
2566	NASDAQ	ALCO	Fri, Aug 16, 2002	28.18	28.50	28.18	28.26
2565	NASDAQ	ALCO	Thu, Aug 15, 2002	28.10	28.50	28.10	28.50
2564	NASDAQ	ALCO	Wed, Aug 14, 2002	28.26	28.50	28.10	28.50
2563	NASDAQ	ALCO	Tue, Aug 13, 2002	28.45	28.45	28.15	28.25
2562	NASDAQ	ALCO	Mon, Aug 12, 2002	28.45	28.50	28.20	28.36
2561	NASDAQ	ALCO	Fri, Aug 9, 2002	28.46	28.46	28.45	28.45
2560	NASDAQ	ALCO	Thu, Aug 8, 2002	28.45	28.50	28.45	28.46
2559	NASDAQ	ALCO	Wed, Aug 7, 2002	28.45	28.48	28.45	28.45
2558	NASDAQ	ALCO	Tue, Aug 6, 2002	28.49	28.50	28.45	28.50
2557	NASDAQ	ALCO	Mon, Aug 5, 2002	28.45	28.45	28.45	28.45
2556	NASDAQ	ALCO	Fri, Aug 2, 2002	28.45	28.49	28.45	28.45
2555	NASDAQ	ALCO	Thu, Aug 1, 2002	28.45	28.50	28.45	28.45
2554	NASDAQ	ALCO	Wed, Jul 31, 2002	28.50	28.50	28.45	28.45
2553	NASDAQ	ALCO	Tue, Jul 30, 2002	28.46	28.60	28.45	28.57
2552	NASDAQ	ALCO	Mon, Jul 29, 2002	28.70	29.45	28.45	28.45
2551	NASDAQ	ALCO	Fri, Jul 26, 2002	28.46	29.00	28.46	28.90
2550	NASDAQ	ALCO	Thu, Jul 25, 2002	28.40	28.69	28.30	28.65
2549	NASDAQ	ALCO	Wed, Jul 24, 2002	28.45	28.45	27.99	28.45
2548	NASDAQ	ALCO	Tue, Jul 23, 2002	28.46	28.60	28.45	28.55
2547	NASDAQ	ALCO	Mon, Jul 22, 2002	28.45	29.00	28.45	28.67
2546	NASDAQ	ALCO	Fri, Jul 19, 2002	28.67	28.67	28.38	28.45
2545	NASDAQ	ALCO	Thu, Jul 18, 2002	28.62	28.79	28.44	28.45
2544	NASDAQ	ALCO	Wed, Jul 17, 2002	28.45	28.70	28.45	28.70
2543	NASDAQ	ALCO	Tue, Jul 16, 2002	28.75	28.75	28.45	28.65
2542	NASDAQ	ALCO	Mon, Jul 15, 2002	28.45	29.00	28.45	28.80
2541	NASDAQ	ALCO	Fri, Jul 12, 2002	29.35	29.35	28.84	29.20
2540	NASDAQ	ALCO	Thu, Jul 11, 2002	29.60	29.60	28.93	29.25
2539	NASDAQ	ALCO	Wed, Jul 10, 2002	29.00	29.45	29.00	29.31
2538	NASDAQ	ALCO	Tue, Jul 9, 2002	29.16	29.19	28.99	29.19
2537	NASDAQ	ALCO	Mon, Jul 8, 2002	29.35	29.35	28.92	28.99
2536	NASDAQ	ALCO	Fri, Jul 5, 2002	28.90	28.90	28.90	28.90
2535	NASDAQ	ALCO	Wed, Jul 3, 2002	29.40	29.40	28.50	28.90
2534	NASDAQ	ALCO	Tue, Jul 2, 2002	29.00	29.64	28.45	29.40
2533	NASDAQ	ALCO	Mon, Jul 1, 2002	29.50	29.65	29.03	29.54
2532	NASDAQ	ALCO	Fri, Jun 28, 2002	29.00	29.50	27.85	29.39
2531	NASDAQ	ALCO	Thu, Jun 27, 2002	28.65	28.98	28.45	28.95
2530	NASDAQ	ALCO	Wed, Jun 26, 2002	28.49	29.20	28.48	28.65
2529	NASDAQ	ALCO	Tue, Jun 25, 2002	29.25	29.25	28.49	28.49
2528	NASDAQ	ALCO	Mon, Jun 24, 2002	28.90	29.00	28.50	29.00
2527	NASDAQ	ALCO	Fri, Jun 21, 2002	28.75	28.89	28.40	28.83
2526	NASDAQ	ALCO	Thu, Jun 20, 2002	29.00	29.00	28.44	28.44
2525	NASDAQ	ALCO	Wed, Jun 19, 2002	28.35	28.55	28.03	28.42
2524	NASDAQ	ALCO	Tue, Jun 18, 2002	28.35	28.50	28.25	28.50
2523	NASDAQ	ALCO	Mon, Jun 17, 2002	28.25	28.26	28.25	28.25
2522	NASDAQ	ALCO	Fri, Jun 14, 2002	28.85	28.85	28.60	28.82
2521	NASDAQ	ALCO	Thu, Jun 13, 2002	28.45	28.67	28.45	28.46
2520	NASDAQ	ALCO	Wed, Jun 12, 2002	28.85	28.85	28.40	28.45
2519	NASDAQ	ALCO	Tue, Jun 11, 2002	28.68	28.90	28.00	28.90
2518	NASDAQ	ALCO	Mon, Jun 10, 2002	28.35	28.73	28.35	28.45
2517	NASDAQ	ALCO	Fri, Jun 7, 2002	28.40	28.53	28.10	28.35
2516	NASDAQ	ALCO	Thu, Jun 6, 2002	28.22	28.40	28.22	28.40
2515	NASDAQ	ALCO	Wed, Jun 5, 2002	28.40	28.40	28.35	28.35
2514	NASDAQ	ALCO	Tue, Jun 4, 2002	28.80	28.80	28.34	28.50
2513	NASDAQ	ALCO	Mon, Jun 3, 2002	28.22	28.34	28.21	28.34
2512	NASDAQ	ALCO	Fri, May 31, 2002	28.47	28.77	28.24	28.26
2511	NASDAQ	ALCO	Thu, May 30, 2002	28.31	28.47	28.30	28.47
2510	NASDAQ	ALCO	Wed, May 29, 2002	28.50	28.50	28.18	28.40
2509	NASDAQ	ALCO	Tue, May 28, 2002	28.46	28.53	28.43	28.50
2508	NASDAQ	ALCO	Fri, May 24, 2002	28.80	28.80	28.57	28.57
2507	NASDAQ	ALCO	Thu, May 23, 2002	28.70	28.99	28.70	28.70
2506	NASDAQ	ALCO	Wed, May 22, 2002	28.70	28.94	28.70	28.85
2505	NASDAQ	ALCO	Tue, May 21, 2002	29.02	29.02	28.80	28.80
2504	NASDAQ	ALCO	Mon, May 20, 2002	28.55	29.05	28.55	29.00
2503	NASDAQ	ALCO	Fri, May 17, 2002	28.99	28.99	28.68	28.85
2502	NASDAQ	ALCO	Thu, May 16, 2002	29.00	29.00	28.90	28.90
2501	NASDAQ	ALCO	Wed, May 15, 2002	29.00	29.05	28.83	29.05
2500	NASDAQ	ALCO	Tue, May 14, 2002	29.00	29.04	28.94	28.99
2499	NASDAQ	ALCO	Mon, May 13, 2002	28.88	29.00	28.75	28.94
2498	NASDAQ	ALCO	Fri, May 10, 2002	28.75	28.91	28.75	28.82
2497	NASDAQ	ALCO	Thu, May 9, 2002	29.00	29.00	28.88	28.88
2496	NASDAQ	ALCO	Wed, May 8, 2002	29.00	29.01	28.91	28.99
2495	NASDAQ	ALCO	Tue, May 7, 2002	28.88	29.00	28.70	28.70
2494	NASDAQ	ALCO	Mon, May 6, 2002	29.00	29.00	28.76	28.76
2493	NASDAQ	ALCO	Fri, May 3, 2002	29.00	29.02	28.97	29.02
2492	NASDAQ	ALCO	Thu, May 2, 2002	28.99	29.17	28.50	29.00
2491	NASDAQ	ALCO	Wed, May 1, 2002	29.00	29.00	28.90	29.00
2490	NASDAQ	ALCO	Tue, Apr 30, 2002	28.98	29.00	28.50	29.00
2489	NASDAQ	ALCO	Mon, Apr 29, 2002	28.90	28.91	28.60	28.60
2488	NASDAQ	ALCO	Fri, Apr 26, 2002	28.57	28.91	28.45	28.45
2487	NASDAQ	ALCO	Thu, Apr 25, 2002	28.73	28.90	28.73	28.90
2486	NASDAQ	ALCO	Wed, Apr 24, 2002	28.70	28.92	28.45	28.69
2485	NASDAQ	ALCO	Tue, Apr 23, 2002	28.62	28.70	28.52	28.69
2484	NASDAQ	ALCO	Mon, Apr 22, 2002	28.75	28.75	28.51	28.55
2483	NASDAQ	ALCO	Fri, Apr 19, 2002	29.12	29.14	29.00	29.00
2482	NASDAQ	ALCO	Thu, Apr 18, 2002	29.14	29.41	29.14	29.41
2481	NASDAQ	ALCO	Wed, Apr 17, 2002	29.41	29.41	29.15	29.15
2480	NASDAQ	ALCO	Tue, Apr 16, 2002	29.46	29.60	29.15	29.30
2479	NASDAQ	ALCO	Mon, Apr 15, 2002	29.45	29.50	29.26	29.50
2478	NASDAQ	ALCO	Fri, Apr 12, 2002	28.82	29.45	28.82	29.44
2477	NASDAQ	ALCO	Thu, Apr 11, 2002	28.90	29.10	28.90	29.06
2476	NASDAQ	ALCO	Wed, Apr 10, 2002	29.00	29.00	28.72	28.89
2475	NASDAQ	ALCO	Tue, Apr 9, 2002	29.00	29.09	28.70	29.02
2474	NASDAQ	ALCO	Mon, Apr 8, 2002	29.05	29.39	28.75	29.09
2473	NASDAQ	ALCO	Fri, Apr 5, 2002	29.47	29.50	29.05	29.05
2472	NASDAQ	ALCO	Thu, Apr 4, 2002	29.35	29.54	29.25	29.46
2471	NASDAQ	ALCO	Wed, Apr 3, 2002	29.28	29.69	29.19	29.35
2470	NASDAQ	ALCO	Tue, Apr 2, 2002	29.70	29.70	28.85	29.20
2469	NASDAQ	ALCO	Mon, Apr 1, 2002	28.85	30.20	28.85	29.70
2468	NASDAQ	ALCO	Thu, Mar 28, 2002	28.70	29.38	28.70	29.12
2467	NASDAQ	ALCO	Wed, Mar 27, 2002	28.69	28.70	28.69	28.70
2466	NASDAQ	ALCO	Tue, Mar 26, 2002	28.75	28.88	28.50	28.50
2465	NASDAQ	ALCO	Mon, Mar 25, 2002	28.80	28.86	28.50	28.85
2464	NASDAQ	ALCO	Fri, Mar 22, 2002	28.75	28.95	28.75	28.80
2463	NASDAQ	ALCO	Thu, Mar 21, 2002	28.90	28.99	28.75	28.95
2462	NASDAQ	ALCO	Wed, Mar 20, 2002	28.71	29.00	28.71	28.90
2461	NASDAQ	ALCO	Tue, Mar 19, 2002	28.56	28.70	28.56	28.70
2460	NASDAQ	ALCO	Mon, Mar 18, 2002	28.41	28.79	28.41	28.50
2459	NASDAQ	ALCO	Fri, Mar 15, 2002	28.50	28.80	28.40	28.50
2458	NASDAQ	ALCO	Thu, Mar 14, 2002	28.96	28.96	28.40	28.87
2457	NASDAQ	ALCO	Wed, Mar 13, 2002	28.97	28.97	28.65	28.89
2456	NASDAQ	ALCO	Tue, Mar 12, 2002	29.00	29.00	28.65	28.90
2455	NASDAQ	ALCO	Mon, Mar 11, 2002	28.85	29.00	28.79	28.99
2454	NASDAQ	ALCO	Fri, Mar 8, 2002	28.65	28.69	28.40	28.43
2453	NASDAQ	ALCO	Thu, Mar 7, 2002	28.41	28.78	28.40	28.60
2452	NASDAQ	ALCO	Wed, Mar 6, 2002	28.41	28.95	28.40	28.50
2451	NASDAQ	ALCO	Tue, Mar 5, 2002	28.89	28.90	28.45	28.45
2450	NASDAQ	ALCO	Mon, Mar 4, 2002	28.51	28.87	28.45	28.50
2449	NASDAQ	ALCO	Fri, Mar 1, 2002	28.89	29.00	28.80	28.80
2448	NASDAQ	ALCO	Thu, Feb 28, 2002	28.70	28.90	28.70	28.88
2447	NASDAQ	ALCO	Wed, Feb 27, 2002	28.70	28.73	28.55	28.70
2446	NASDAQ	ALCO	Tue, Feb 26, 2002	28.45	28.75	28.45	28.66
2445	NASDAQ	ALCO	Mon, Feb 25, 2002	28.30	28.50	28.30	28.50
2444	NASDAQ	ALCO	Fri, Feb 22, 2002	28.50	28.60	28.30	28.58
2443	NASDAQ	ALCO	Thu, Feb 21, 2002	29.25	29.25	28.50	28.50
2442	NASDAQ	ALCO	Wed, Feb 20, 2002	29.50	29.50	29.00	29.30
2441	NASDAQ	ALCO	Tue, Feb 19, 2002	28.88	30.25	28.50	29.72
2440	NASDAQ	ALCO	Fri, Feb 15, 2002	28.56	28.56	28.56	28.56
2439	NASDAQ	ALCO	Thu, Feb 14, 2002	29.25	29.25	28.53	28.57
2438	NASDAQ	ALCO	Wed, Feb 13, 2002	29.50	29.50	29.10	29.45
2437	NASDAQ	ALCO	Tue, Feb 12, 2002	29.50	29.55	29.50	29.55
2436	NASDAQ	ALCO	Mon, Feb 11, 2002	29.42	29.77	29.42	29.72
2435	NASDAQ	ALCO	Fri, Feb 8, 2002	29.60	29.75	29.60	29.72
2434	NASDAQ	ALCO	Thu, Feb 7, 2002	29.10	29.78	29.10	29.78
2433	NASDAQ	ALCO	Wed, Feb 6, 2002	30.04	30.04	29.00	29.29
2432	NASDAQ	ALCO	Tue, Feb 5, 2002	30.18	30.50	30.04	30.04
2431	NASDAQ	ALCO	Mon, Feb 4, 2002	31.35	31.35	30.37	30.37
2430	NASDAQ	ALCO	Fri, Feb 1, 2002	31.20	31.20	30.90	30.92
2429	NASDAQ	ALCO	Thu, Jan 31, 2002	31.23	31.44	30.73	31.44
2428	NASDAQ	ALCO	Wed, Jan 30, 2002	30.75	31.40	30.72	31.23
2427	NASDAQ	ALCO	Tue, Jan 29, 2002	31.00	31.00	30.75	30.75
2426	NASDAQ	ALCO	Mon, Jan 28, 2002	31.46	31.59	30.85	31.05
2425	NASDAQ	ALCO	Fri, Jan 25, 2002	30.12	31.25	29.85	31.25
2424	NASDAQ	ALCO	Thu, Jan 24, 2002	29.76	30.23	29.68	30.20
2423	NASDAQ	ALCO	Wed, Jan 23, 2002	29.74	29.75	29.45	29.75
2422	NASDAQ	ALCO	Tue, Jan 22, 2002	30.21	30.40	29.40	29.40
2421	NASDAQ	ALCO	Fri, Jan 18, 2002	30.13	30.42	30.13	30.40
2420	NASDAQ	ALCO	Thu, Jan 17, 2002	30.97	30.97	30.13	30.13
2419	NASDAQ	ALCO	Wed, Jan 16, 2002	31.44	31.44	31.03	31.24
2418	NASDAQ	ALCO	Tue, Jan 15, 2002	31.30	31.30	31.18	31.19
2417	NASDAQ	ALCO	Mon, Jan 14, 2002	31.30	31.46	31.30	31.45
2416	NASDAQ	ALCO	Fri, Jan 11, 2002	31.31	31.49	31.30	31.49
2415	NASDAQ	ALCO	Thu, Jan 10, 2002	31.50	31.59	31.31	31.59
2414	NASDAQ	ALCO	Wed, Jan 9, 2002	31.79	31.79	31.50	31.50
2413	NASDAQ	ALCO	Tue, Jan 8, 2002	31.31	31.50	31.31	31.47
2412	NASDAQ	ALCO	Mon, Jan 7, 2002	31.93	32.15	31.93	32.10
2411	NASDAQ	ALCO	Fri, Jan 4, 2002	31.92	32.00	31.92	31.93
2410	NASDAQ	ALCO	Thu, Jan 3, 2002	31.40	32.17	31.02	32.17
2409	NASDAQ	ALCO	Wed, Jan 2, 2002	31.50	32.00	31.30	31.30
2408	NASDAQ	ALCO	Mon, Dec 31, 2001	31.52	32.00	31.22	31.35
2407	NASDAQ	ALCO	Fri, Dec 28, 2001	30.80	31.79	30.80	31.78
2406	NASDAQ	ALCO	Thu, Dec 27, 2001	30.20	30.79	30.20	30.64
2405	NASDAQ	ALCO	Wed, Dec 26, 2001	30.00	30.70	29.91	30.70
2404	NASDAQ	ALCO	Mon, Dec 24, 2001	30.28	30.50	29.29	29.99
2403	NASDAQ	ALCO	Fri, Dec 21, 2001	29.26	30.30	29.00	30.28
2402	NASDAQ	ALCO	Thu, Dec 20, 2001	29.75	30.00	28.75	29.47
2401	NASDAQ	ALCO	Wed, Dec 19, 2001	29.99	30.00	29.10	29.94
2400	NASDAQ	ALCO	Tue, Dec 18, 2001	30.90	31.20	30.25	30.40
2399	NASDAQ	ALCO	Mon, Dec 17, 2001	30.00	30.90	30.00	30.90
2398	NASDAQ	ALCO	Fri, Dec 14, 2001	29.90	30.68	29.83	30.50
2397	NASDAQ	ALCO	Thu, Dec 13, 2001	29.91	30.49	29.91	30.46
2396	NASDAQ	ALCO	Wed, Dec 12, 2001	30.15	30.15	29.90	30.15
2395	NASDAQ	ALCO	Tue, Dec 11, 2001	30.24	30.60	30.24	30.24
2394	NASDAQ	ALCO	Mon, Dec 10, 2001	30.00	30.15	29.90	29.90
2393	NASDAQ	ALCO	Fri, Dec 7, 2001	30.01	30.30	30.00	30.00
2392	NASDAQ	ALCO	Thu, Dec 6, 2001	30.50	30.50	30.02	30.02
2391	NASDAQ	ALCO	Wed, Dec 5, 2001	30.35	30.50	30.00	30.50
2390	NASDAQ	ALCO	Tue, Dec 4, 2001	30.20	30.60	30.01	30.01
2389	NASDAQ	ALCO	Mon, Dec 3, 2001	30.62	30.92	30.12	30.35
2388	NASDAQ	ALCO	Fri, Nov 30, 2001	29.85	31.55	29.50	30.21
2387	NASDAQ	ALCO	Thu, Nov 29, 2001	28.65	29.85	28.52	29.80
2386	NASDAQ	ALCO	Wed, Nov 28, 2001	27.30	28.75	27.30	28.30
2385	NASDAQ	ALCO	Tue, Nov 27, 2001	27.50	27.66	27.11	27.30
2384	NASDAQ	ALCO	Mon, Nov 26, 2001	27.70	27.70	27.67	27.67
2383	NASDAQ	ALCO	Fri, Nov 23, 2001	27.10	27.77	27.10	27.70
2382	NASDAQ	ALCO	Wed, Nov 21, 2001	27.20	27.74	26.99	27.40
2381	NASDAQ	ALCO	Tue, Nov 20, 2001	26.00	26.90	26.00	26.90
2380	NASDAQ	ALCO	Mon, Nov 19, 2001	25.81	26.45	25.60	26.35
2379	NASDAQ	ALCO	Fri, Nov 16, 2001	26.00	26.31	26.00	26.31
2378	NASDAQ	ALCO	Thu, Nov 15, 2001	26.25	26.65	26.25	26.31
2377	NASDAQ	ALCO	Wed, Nov 14, 2001	26.49	26.62	26.47	26.62
2376	NASDAQ	ALCO	Thu, Nov 8, 2001	26.00	26.50	26.00	26.07
2375	NASDAQ	ALCO	Wed, Nov 7, 2001	26.70	26.70	26.00	26.00
2374	NASDAQ	ALCO	Tue, Nov 6, 2001	26.50	26.79	26.10	26.56
2373	NASDAQ	ALCO	Mon, Nov 5, 2001	25.55	25.66	25.55	25.66
2372	NASDAQ	ALCO	Fri, Nov 2, 2001	25.50	26.45	25.50	26.45
2371	NASDAQ	ALCO	Thu, Nov 1, 2001	25.03	26.68	25.03	26.10
2370	NASDAQ	ALCO	Wed, Oct 31, 2001	26.00	26.46	26.00	26.46
2369	NASDAQ	ALCO	Tue, Oct 30, 2001	24.85	26.25	24.85	26.25
2368	NASDAQ	ALCO	Mon, Oct 29, 2001	24.99	25.01	24.85	24.90
2367	NASDAQ	ALCO	Fri, Oct 26, 2001	25.20	25.20	24.85	24.99
2366	NASDAQ	ALCO	Thu, Oct 25, 2001	25.01	25.20	24.80	25.20
2365	NASDAQ	ALCO	Wed, Oct 24, 2001	25.10	25.10	25.10	25.10
2364	NASDAQ	ALCO	Tue, Oct 23, 2001	25.50	25.50	25.00	25.24
2363	NASDAQ	ALCO	Mon, Oct 22, 2001	24.90	25.31	24.90	25.26
2362	NASDAQ	ALCO	Fri, Oct 19, 2001	25.00	25.05	25.00	25.05
2361	NASDAQ	ALCO	Thu, Oct 18, 2001	24.91	25.50	24.91	25.04
2360	NASDAQ	ALCO	Wed, Oct 17, 2001	25.00	25.50	24.90	25.48
2359	NASDAQ	ALCO	Tue, Oct 16, 2001	25.10	25.60	25.00	25.54
2358	NASDAQ	ALCO	Mon, Oct 15, 2001	25.05	25.50	24.91	25.50
2357	NASDAQ	ALCO	Fri, Oct 12, 2001	24.90	25.50	24.90	25.50
2356	NASDAQ	ALCO	Thu, Oct 11, 2001	24.91	25.60	24.90	25.46
2355	NASDAQ	ALCO	Wed, Oct 10, 2001	24.90	25.99	24.90	25.10
2354	NASDAQ	ALCO	Tue, Oct 9, 2001	27.50	27.50	26.00	26.00
2353	NASDAQ	ALCO	Mon, Oct 8, 2001	27.50	27.90	26.50	26.80
2352	NASDAQ	ALCO	Fri, Oct 5, 2001	27.00	27.49	26.65	26.85
2351	NASDAQ	ALCO	Thu, Oct 4, 2001	26.00	27.80	25.95	27.33
2350	NASDAQ	ALCO	Wed, Oct 3, 2001	25.25	25.45	25.16	25.16
2349	NASDAQ	ALCO	Tue, Oct 2, 2001	24.90	25.35	24.90	25.14
2348	NASDAQ	ALCO	Mon, Oct 1, 2001	25.35	25.55	24.93	24.93
2347	NASDAQ	ALCO	Fri, Sep 28, 2001	25.32	25.35	25.05	25.35
2346	NASDAQ	ALCO	Thu, Sep 27, 2001	25.30	25.30	25.30	25.30
2345	NASDAQ	ALCO	Wed, Sep 26, 2001	25.20	25.30	25.00	25.00
2344	NASDAQ	ALCO	Tue, Sep 25, 2001	25.05	25.30	25.05	25.15
2343	NASDAQ	ALCO	Mon, Sep 24, 2001	24.80	25.70	24.80	25.00
2342	NASDAQ	ALCO	Fri, Sep 21, 2001	25.27	25.27	24.63	25.24
2341	NASDAQ	ALCO	Thu, Sep 20, 2001	25.08	25.64	24.70	25.50
2340	NASDAQ	ALCO	Wed, Sep 19, 2001	25.70	27.20	25.01	25.30
2339	NASDAQ	ALCO	Tue, Sep 18, 2001	25.30	26.35	25.00	25.40
2338	NASDAQ	ALCO	Mon, Sep 17, 2001	28.10	28.10	24.01	26.00
2337	NASDAQ	ALCO	Mon, Sep 10, 2001	28.10	28.48	28.10	28.48
2336	NASDAQ	ALCO	Fri, Sep 7, 2001	29.30	29.30	28.27	28.29
2335	NASDAQ	ALCO	Thu, Sep 6, 2001	28.50	29.80	28.15	29.37
2334	NASDAQ	ALCO	Wed, Sep 5, 2001	28.40	28.70	28.40	28.41
2333	NASDAQ	ALCO	Tue, Sep 4, 2001	28.40	28.51	28.40	28.50
2332	NASDAQ	ALCO	Fri, Aug 31, 2001	28.53	28.53	28.40	28.50
2331	NASDAQ	ALCO	Thu, Aug 30, 2001	28.43	28.75	28.40	28.50
2330	NASDAQ	ALCO	Wed, Aug 29, 2001	28.70	28.70	28.30	28.57
2329	NASDAQ	ALCO	Tue, Aug 28, 2001	28.95	28.95	28.40	28.69
2328	NASDAQ	ALCO	Mon, Aug 27, 2001	28.41	28.95	28.41	28.95
2327	NASDAQ	ALCO	Fri, Aug 24, 2001	28.40	28.75	28.40	28.75
2326	NASDAQ	ALCO	Thu, Aug 23, 2001	28.40	28.85	28.40	28.50
2325	NASDAQ	ALCO	Wed, Aug 22, 2001	28.75	29.00	28.38	29.00
2324	NASDAQ	ALCO	Tue, Aug 21, 2001	28.65	28.85	28.65	28.78
2323	NASDAQ	ALCO	Mon, Aug 20, 2001	28.50	28.65	28.45	28.50
2322	NASDAQ	ALCO	Fri, Aug 17, 2001	29.00	29.00	28.45	28.45
2321	NASDAQ	ALCO	Thu, Aug 16, 2001	29.30	29.30	28.75	29.12
2320	NASDAQ	ALCO	Wed, Aug 15, 2001	29.50	29.68	29.00	29.40
2319	NASDAQ	ALCO	Tue, Aug 14, 2001	29.35	29.67	28.72	29.33
2318	NASDAQ	ALCO	Mon, Aug 13, 2001	28.90	29.09	28.40	29.00
2317	NASDAQ	ALCO	Fri, Aug 10, 2001	28.63	28.99	28.63	28.95
2316	NASDAQ	ALCO	Thu, Aug 9, 2001	28.60	28.90	28.40	28.90
2315	NASDAQ	ALCO	Wed, Aug 8, 2001	29.00	29.00	28.56	28.57
2314	NASDAQ	ALCO	Tue, Aug 7, 2001	28.45	28.97	28.45	28.76
2313	NASDAQ	ALCO	Mon, Aug 6, 2001	28.40	28.80	28.40	28.40
2312	NASDAQ	ALCO	Fri, Aug 3, 2001	28.51	28.99	28.40	28.99
2311	NASDAQ	ALCO	Thu, Aug 2, 2001	28.40	28.99	28.40	28.99
2310	NASDAQ	ALCO	Wed, Aug 1, 2001	29.05	29.05	28.50	28.99
2309	NASDAQ	ALCO	Tue, Jul 31, 2001	28.92	29.05	28.54	28.85
2308	NASDAQ	ALCO	Mon, Jul 30, 2001	28.90	28.95	28.56	28.56
2307	NASDAQ	ALCO	Fri, Jul 27, 2001	29.20	29.20	28.40	28.71
2306	NASDAQ	ALCO	Thu, Jul 26, 2001	29.66	29.70	28.51	29.00
2305	NASDAQ	ALCO	Wed, Jul 25, 2001	28.45	29.20	28.40	29.20
2304	NASDAQ	ALCO	Tue, Jul 24, 2001	28.45	28.50	28.45	28.48
2303	NASDAQ	ALCO	Mon, Jul 23, 2001	28.55	28.99	28.45	28.91
2302	NASDAQ	ALCO	Fri, Jul 20, 2001	28.58	28.98	28.40	28.46
2301	NASDAQ	ALCO	Thu, Jul 19, 2001	29.50	30.10	27.80	28.63
2300	NASDAQ	ALCO	Wed, Jul 18, 2001	30.08	30.10	28.53	28.53
2299	NASDAQ	ALCO	Tue, Jul 17, 2001	30.25	30.25	29.60	30.08
2298	NASDAQ	ALCO	Mon, Jul 16, 2001	28.80	30.60	28.50	30.26
2297	NASDAQ	ALCO	Fri, Jul 13, 2001	28.37	28.86	28.36	28.80
2296	NASDAQ	ALCO	Thu, Jul 12, 2001	29.00	29.13	28.10	28.35
2295	NASDAQ	ALCO	Wed, Jul 11, 2001	29.00	29.23	28.75	29.14
2294	NASDAQ	ALCO	Tue, Jul 10, 2001	29.00	29.29	29.00	29.00
2293	NASDAQ	ALCO	Mon, Jul 9, 2001	28.72	29.40	28.40	29.35
2292	NASDAQ	ALCO	Fri, Jul 6, 2001	29.40	29.40	28.72	28.76
2291	NASDAQ	ALCO	Thu, Jul 5, 2001	28.90	29.38	28.76	28.76
2290	NASDAQ	ALCO	Tue, Jul 3, 2001	28.50	28.86	28.30	28.42
2289	NASDAQ	ALCO	Mon, Jul 2, 2001	31.75	32.02	28.00	28.40
2288	NASDAQ	ALCO	Fri, Jun 29, 2001	31.74	33.34	29.02	32.06
2287	NASDAQ	ALCO	Thu, Jun 28, 2001	31.35	32.40	30.58	31.76
2286	NASDAQ	ALCO	Wed, Jun 27, 2001	31.20	31.78	30.92	31.32
2285	NASDAQ	ALCO	Tue, Jun 26, 2001	31.12	31.35	30.87	31.27
2284	NASDAQ	ALCO	Mon, Jun 25, 2001	31.60	32.00	31.01	31.46
2283	NASDAQ	ALCO	Fri, Jun 22, 2001	29.40	31.85	28.40	31.22
2282	NASDAQ	ALCO	Thu, Jun 21, 2001	28.51	29.45	28.51	29.11
2281	NASDAQ	ALCO	Wed, Jun 20, 2001	28.40	29.25	28.40	29.25
2280	NASDAQ	ALCO	Tue, Jun 19, 2001	29.00	29.50	28.40	28.40
2279	NASDAQ	ALCO	Mon, Jun 18, 2001	28.75	29.10	28.15	29.00
2278	NASDAQ	ALCO	Fri, Jun 15, 2001	28.65	28.75	28.09	28.18
2277	NASDAQ	ALCO	Thu, Jun 14, 2001	28.91	28.91	28.05	28.08
2276	NASDAQ	ALCO	Wed, Jun 13, 2001	28.28	29.25	28.03	28.43
2275	NASDAQ	ALCO	Tue, Jun 12, 2001	28.75	28.80	26.86	28.12
2274	NASDAQ	ALCO	Mon, Jun 11, 2001	27.50	30.00	27.50	28.01
2273	NASDAQ	ALCO	Fri, Jun 8, 2001	27.00	27.00	26.63	26.63
2272	NASDAQ	ALCO	Thu, Jun 7, 2001	27.25	27.80	26.75	26.90
2271	NASDAQ	ALCO	Wed, Jun 6, 2001	28.05	28.05	27.06	27.25
2270	NASDAQ	ALCO	Tue, Jun 5, 2001	28.00	28.44	28.00	28.11
2269	NASDAQ	ALCO	Mon, Jun 4, 2001	28.01	28.33	27.70	28.03
2268	NASDAQ	ALCO	Fri, Jun 1, 2001	27.75	28.00	27.48	28.00
2267	NASDAQ	ALCO	Thu, May 31, 2001	27.25	27.90	26.87	27.72
2266	NASDAQ	ALCO	Wed, May 30, 2001	24.55	27.65	24.55	27.25
2265	NASDAQ	ALCO	Tue, May 29, 2001	27.50	27.85	25.35	25.64
2264	NASDAQ	ALCO	Fri, May 25, 2001	27.15	27.90	27.15	27.90
2263	NASDAQ	ALCO	Thu, May 24, 2001	27.51	27.60	27.10	27.13
2262	NASDAQ	ALCO	Wed, May 23, 2001	27.63	27.94	24.50	27.64
2261	NASDAQ	ALCO	Tue, May 22, 2001	27.99	28.15	26.90	27.99
2260	NASDAQ	ALCO	Mon, May 21, 2001	28.48	28.70	27.00	27.80
2259	NASDAQ	ALCO	Fri, May 18, 2001	25.50	29.22	25.49	28.64
2258	NASDAQ	ALCO	Thu, May 17, 2001	24.74	25.87	23.50	25.00
2257	NASDAQ	ALCO	Wed, May 16, 2001	22.63	24.96	22.35	24.51
2256	NASDAQ	ALCO	Tue, May 15, 2001	23.05	23.35	22.15	22.25
2255	NASDAQ	ALCO	Mon, May 14, 2001	25.99	26.28	22.63	22.80
2254	NASDAQ	ALCO	Fri, May 11, 2001	19.00	19.00	18.55	18.55
2253	NASDAQ	ALCO	Thu, May 10, 2001	19.05	19.05	18.84	18.84
2252	NASDAQ	ALCO	Wed, May 9, 2001	19.35	19.35	19.05	19.05
2251	NASDAQ	ALCO	Tue, May 8, 2001	18.71	19.35	18.71	19.35
2250	NASDAQ	ALCO	Mon, May 7, 2001	18.75	18.80	18.68	18.80
2249	NASDAQ	ALCO	Fri, May 4, 2001	18.60	18.77	18.60	18.77
2248	NASDAQ	ALCO	Thu, May 3, 2001	17.95	18.77	17.95	18.67
2247	NASDAQ	ALCO	Wed, May 2, 2001	17.02	18.00	17.02	18.00
2246	NASDAQ	ALCO	Tue, May 1, 2001	17.10	17.10	17.10	17.10
2245	NASDAQ	ALCO	Mon, Apr 30, 2001	16.90	17.11	16.90	17.11
2244	NASDAQ	ALCO	Fri, Apr 27, 2001	17.00	17.03	16.90	17.03
2243	NASDAQ	ALCO	Wed, Apr 25, 2001	17.10	17.10	17.10	17.10
2242	NASDAQ	ALCO	Tue, Apr 24, 2001	16.82	16.82	16.82	16.82
2241	NASDAQ	ALCO	Mon, Apr 23, 2001	16.82	17.04	16.82	17.04
2240	NASDAQ	ALCO	Thu, Apr 19, 2001	17.48	17.48	16.82	16.82
2239	NASDAQ	ALCO	Wed, Apr 18, 2001	17.40	17.40	16.82	16.82
2238	NASDAQ	ALCO	Tue, Apr 17, 2001	16.88	17.37	16.84	17.15
2237	NASDAQ	ALCO	Mon, Apr 16, 2001	17.35	17.35	16.82	16.82
2236	NASDAQ	ALCO	Thu, Apr 12, 2001	16.44	17.51	16.44	17.51
2235	NASDAQ	ALCO	Wed, Apr 11, 2001	16.30	16.44	16.30	16.44
2234	NASDAQ	ALCO	Tue, Apr 10, 2001	16.50	16.50	16.25	16.25
2233	NASDAQ	ALCO	Mon, Apr 9, 2001	16.75	16.75	16.25	16.25
2232	NASDAQ	ALCO	Fri, Apr 6, 2001	16.38	16.38	16.38	16.38
2231	NASDAQ	ALCO	Thu, Apr 5, 2001	16.56	16.56	16.56	16.56
2230	NASDAQ	ALCO	Tue, Apr 3, 2001	16.38	16.38	16.38	16.38
2229	NASDAQ	ALCO	Mon, Apr 2, 2001	16.50	16.50	16.50	16.50
2228	NASDAQ	ALCO	Fri, Mar 30, 2001	17.00	17.00	17.00	17.00
2227	NASDAQ	ALCO	Thu, Mar 29, 2001	17.00	17.00	17.00	17.00
2226	NASDAQ	ALCO	Wed, Mar 28, 2001	16.88	16.88	16.50	16.50
2225	NASDAQ	ALCO	Tue, Mar 27, 2001	16.06	17.50	16.06	17.50
2224	NASDAQ	ALCO	Mon, Mar 26, 2001	16.25	16.73	16.25	16.73
2223	NASDAQ	ALCO	Fri, Mar 23, 2001	16.25	16.25	16.25	16.25
2222	NASDAQ	ALCO	Thu, Mar 22, 2001	16.00	16.00	16.00	16.00
2221	NASDAQ	ALCO	Wed, Mar 21, 2001	16.00	16.00	16.00	16.00
2220	NASDAQ	ALCO	Tue, Mar 20, 2001	16.00	16.00	16.00	16.00
2219	NASDAQ	ALCO	Mon, Mar 19, 2001	16.19	16.61	16.19	16.61
2218	NASDAQ	ALCO	Fri, Mar 16, 2001	15.94	15.94	15.75	15.94
2217	NASDAQ	ALCO	Thu, Mar 15, 2001	16.13	16.25	15.69	15.75
2216	NASDAQ	ALCO	Wed, Mar 14, 2001	16.13	16.13	15.88	15.88
2215	NASDAQ	ALCO	Tue, Mar 13, 2001	16.75	16.75	16.75	16.75
2214	NASDAQ	ALCO	Mon, Mar 12, 2001	16.25	16.25	16.00	16.00
2213	NASDAQ	ALCO	Fri, Mar 9, 2001	15.81	16.25	15.81	16.25
2212	NASDAQ	ALCO	Thu, Mar 8, 2001	16.88	17.00	16.88	17.00
2211	NASDAQ	ALCO	Wed, Mar 7, 2001	16.50	16.50	16.50	16.50
2210	NASDAQ	ALCO	Fri, Mar 2, 2001	16.75	16.75	16.75	16.75
2209	NASDAQ	ALCO	Thu, Mar 1, 2001	17.00	17.00	16.19	16.19
2208	NASDAQ	ALCO	Mon, Feb 26, 2001	16.38	16.81	16.38	16.81
2207	NASDAQ	ALCO	Fri, Feb 23, 2001	16.06	16.38	16.06	16.38
2206	NASDAQ	ALCO	Thu, Feb 22, 2001	16.63	16.63	16.63	16.63
2205	NASDAQ	ALCO	Wed, Feb 21, 2001	16.38	16.63	16.38	16.63
2204	NASDAQ	ALCO	Tue, Feb 20, 2001	16.13	16.50	16.06	16.19
2203	NASDAQ	ALCO	Fri, Feb 16, 2001	16.56	16.56	16.06	16.06
2202	NASDAQ	ALCO	Thu, Feb 15, 2001	16.63	16.63	16.56	16.56
2201	NASDAQ	ALCO	Wed, Feb 14, 2001	16.63	16.69	16.63	16.69
2200	NASDAQ	ALCO	Tue, Feb 13, 2001	16.81	16.81	16.81	16.81
2199	NASDAQ	ALCO	Mon, Feb 12, 2001	16.88	17.00	16.88	16.88
2198	NASDAQ	ALCO	Thu, Feb 8, 2001	17.25	17.25	16.88	17.25
2197	NASDAQ	ALCO	Wed, Feb 7, 2001	17.13	17.50	17.13	17.25
2196	NASDAQ	ALCO	Mon, Feb 5, 2001	17.38	17.38	17.38	17.38
2195	NASDAQ	ALCO	Fri, Feb 2, 2001	17.50	17.50	17.38	17.38
2194	NASDAQ	ALCO	Thu, Feb 1, 2001	17.25	17.50	17.25	17.25
2193	NASDAQ	ALCO	Tue, Jan 30, 2001	17.50	17.50	17.25	17.25
2192	NASDAQ	ALCO	Mon, Jan 29, 2001	17.13	17.13	17.13	17.13
2191	NASDAQ	ALCO	Thu, Jan 25, 2001	17.38	17.38	17.13	17.13
2190	NASDAQ	ALCO	Wed, Jan 24, 2001	17.50	17.50	17.50	17.50
2189	NASDAQ	ALCO	Tue, Jan 23, 2001	16.91	17.56	16.91	17.56
2188	NASDAQ	ALCO	Mon, Jan 22, 2001	16.63	17.00	16.63	16.81
2187	NASDAQ	ALCO	Fri, Jan 19, 2001	16.88	16.88	16.88	16.88
2186	NASDAQ	ALCO	Wed, Jan 17, 2001	16.88	16.88	16.88	16.88
2185	NASDAQ	ALCO	Tue, Jan 16, 2001	16.63	16.88	16.50	16.88
2184	NASDAQ	ALCO	Thu, Jan 11, 2001	16.25	16.81	16.25	16.75
2183	NASDAQ	ALCO	Wed, Jan 10, 2001	16.00	16.00	16.00	16.00
2182	NASDAQ	ALCO	Mon, Jan 8, 2001	16.06	16.06	16.06	16.06
2181	NASDAQ	ALCO	Fri, Jan 5, 2001	16.44	16.44	16.06	16.06
2180	NASDAQ	ALCO	Thu, Jan 4, 2001	16.44	16.75	16.44	16.75
2179	NASDAQ	ALCO	Wed, Jan 3, 2001	16.50	16.50	16.38	16.44
2178	NASDAQ	ALCO	Tue, Jan 2, 2001	16.75	16.88	16.75	16.88
2177	NASDAQ	ALCO	Fri, Dec 29, 2000	16.38	17.00	16.38	16.50
2176	NASDAQ	ALCO	Thu, Dec 28, 2000	16.50	16.50	16.13	16.38
2175	NASDAQ	ALCO	Wed, Dec 27, 2000	16.38	16.50	16.38	16.38
2174	NASDAQ	ALCO	Tue, Dec 26, 2000	16.88	16.88	16.44	16.88
2173	NASDAQ	ALCO	Fri, Dec 22, 2000	15.75	16.44	15.69	16.44
2172	NASDAQ	ALCO	Wed, Dec 20, 2000	15.50	16.00	15.38	15.63
2171	NASDAQ	ALCO	Tue, Dec 19, 2000	16.88	16.88	16.25	16.56
2170	NASDAQ	ALCO	Mon, Dec 18, 2000	16.31	16.88	16.25	16.88
2169	NASDAQ	ALCO	Fri, Dec 15, 2000	17.00	17.00	16.75	16.75
2168	NASDAQ	ALCO	Thu, Dec 14, 2000	17.00	17.00	16.75	16.75
2167	NASDAQ	ALCO	Wed, Dec 13, 2000	16.75	16.75	16.75	16.75
2166	NASDAQ	ALCO	Tue, Dec 12, 2000	17.00	17.00	16.25	17.00
2165	NASDAQ	ALCO	Mon, Dec 11, 2000	16.75	17.25	16.75	17.00
2164	NASDAQ	ALCO	Fri, Dec 8, 2000	17.00	17.00	17.00	17.00
2163	NASDAQ	ALCO	Thu, Dec 7, 2000	17.00	17.00	17.00	17.00
2162	NASDAQ	ALCO	Wed, Dec 6, 2000	17.50	17.50	17.00	17.13
2161	NASDAQ	ALCO	Tue, Dec 5, 2000	17.50	17.50	17.50	17.50
2160	NASDAQ	ALCO	Mon, Dec 4, 2000	17.38	17.75	17.38	17.75
2159	NASDAQ	ALCO	Fri, Dec 1, 2000	17.00	17.75	17.00	17.75
2158	NASDAQ	ALCO	Thu, Nov 30, 2000	16.50	16.75	16.38	16.75
2157	NASDAQ	ALCO	Tue, Nov 28, 2000	16.25	16.25	16.00	16.00
2156	NASDAQ	ALCO	Mon, Nov 27, 2000	16.00	16.19	16.00	16.19
2155	NASDAQ	ALCO	Wed, Nov 22, 2000	15.88	15.94	15.75	15.94
2154	NASDAQ	ALCO	Tue, Nov 21, 2000	15.75	15.75	15.75	15.75
2153	NASDAQ	ALCO	Mon, Nov 20, 2000	16.00	16.00	16.00	16.00
2152	NASDAQ	ALCO	Fri, Nov 17, 2000	15.88	16.00	15.81	16.00
2151	NASDAQ	ALCO	Thu, Nov 16, 2000	15.88	15.88	15.88	15.88
2150	NASDAQ	ALCO	Wed, Nov 15, 2000	15.88	15.88	15.88	15.88
2149	NASDAQ	ALCO	Tue, Nov 14, 2000	15.88	15.88	15.88	15.88
2148	NASDAQ	ALCO	Mon, Nov 13, 2000	16.19	16.19	16.19	16.19
2147	NASDAQ	ALCO	Fri, Nov 10, 2000	15.88	16.00	15.88	16.00
2146	NASDAQ	ALCO	Thu, Nov 9, 2000	16.00	16.00	16.00	16.00
2145	NASDAQ	ALCO	Wed, Nov 8, 2000	15.75	16.00	15.75	16.00
2144	NASDAQ	ALCO	Tue, Nov 7, 2000	16.00	16.00	16.00	16.00
2143	NASDAQ	ALCO	Mon, Nov 6, 2000	15.88	15.88	15.75	15.88
2142	NASDAQ	ALCO	Fri, Nov 3, 2000	15.63	15.75	15.63	15.75
2141	NASDAQ	ALCO	Thu, Nov 2, 2000	15.94	15.94	15.63	15.75
2140	NASDAQ	ALCO	Wed, Nov 1, 2000	15.63	15.88	15.63	15.88
2139	NASDAQ	ALCO	Tue, Oct 31, 2000	15.50	15.88	15.50	15.88
2138	NASDAQ	ALCO	Mon, Oct 30, 2000	15.50	15.94	15.50	15.63
2137	NASDAQ	ALCO	Fri, Oct 27, 2000	15.38	15.38	15.38	15.38
2136	NASDAQ	ALCO	Thu, Oct 26, 2000	15.63	15.63	15.50	15.50
2135	NASDAQ	ALCO	Wed, Oct 25, 2000	15.63	15.63	15.63	15.63
2134	NASDAQ	ALCO	Tue, Oct 24, 2000	15.50	15.63	15.38	15.63
2133	NASDAQ	ALCO	Fri, Oct 20, 2000	15.31	15.50	15.31	15.31
2132	NASDAQ	ALCO	Thu, Oct 19, 2000	15.31	15.31	15.31	15.31
2131	NASDAQ	ALCO	Wed, Oct 18, 2000	15.31	15.50	15.31	15.50
2130	NASDAQ	ALCO	Tue, Oct 17, 2000	15.50	15.50	15.50	15.50
2129	NASDAQ	ALCO	Mon, Oct 16, 2000	15.69	15.69	15.38	15.38
2128	NASDAQ	ALCO	Fri, Oct 13, 2000	16.00	16.00	16.00	16.00
2127	NASDAQ	ALCO	Thu, Oct 12, 2000	16.00	16.00	16.00	16.00
2126	NASDAQ	ALCO	Wed, Oct 11, 2000	16.00	16.00	15.81	15.81
2125	NASDAQ	ALCO	Mon, Oct 9, 2000	16.88	16.88	16.75	16.81
2124	NASDAQ	ALCO	Fri, Oct 6, 2000	16.75	16.75	16.63	16.75
2123	NASDAQ	ALCO	Thu, Oct 5, 2000	16.44	16.56	16.38	16.50
2122	NASDAQ	ALCO	Wed, Oct 4, 2000	16.31	16.44	16.31	16.38
2121	NASDAQ	ALCO	Tue, Oct 3, 2000	16.25	16.28	16.25	16.28
2120	NASDAQ	ALCO	Mon, Oct 2, 2000	16.25	16.31	16.25	16.31
2119	NASDAQ	ALCO	Fri, Sep 29, 2000	16.38	16.38	16.38	16.38
2118	NASDAQ	ALCO	Wed, Sep 27, 2000	16.25	16.25	16.25	16.25
2117	NASDAQ	ALCO	Tue, Sep 26, 2000	16.25	16.25	16.25	16.25
2116	NASDAQ	ALCO	Mon, Sep 25, 2000	16.25	16.38	16.25	16.25
2115	NASDAQ	ALCO	Fri, Sep 22, 2000	16.38	16.38	16.38	16.38
2114	NASDAQ	ALCO	Thu, Sep 21, 2000	16.25	16.25	16.25	16.25
2113	NASDAQ	ALCO	Wed, Sep 20, 2000	16.25	16.25	16.25	16.25
2112	NASDAQ	ALCO	Tue, Sep 19, 2000	16.25	16.38	16.25	16.38
2111	NASDAQ	ALCO	Mon, Sep 18, 2000	16.31	16.31	16.25	16.25
2110	NASDAQ	ALCO	Fri, Sep 15, 2000	16.38	16.38	16.31	16.38
2109	NASDAQ	ALCO	Wed, Sep 13, 2000	16.38	16.38	16.38	16.38
2108	NASDAQ	ALCO	Tue, Sep 12, 2000	16.31	16.38	16.31	16.31
2107	NASDAQ	ALCO	Mon, Sep 11, 2000	16.25	16.25	16.25	16.25
2106	NASDAQ	ALCO	Fri, Sep 8, 2000	16.25	16.25	16.25	16.25
2105	NASDAQ	ALCO	Thu, Sep 7, 2000	16.25	16.25	16.25	16.25
2104	NASDAQ	ALCO	Tue, Sep 5, 2000	16.31	16.31	16.13	16.13
2103	NASDAQ	ALCO	Fri, Sep 1, 2000	16.13	16.13	16.13	16.13
2102	NASDAQ	ALCO	Wed, Aug 30, 2000	16.13	16.13	16.13	16.13
2101	NASDAQ	ALCO	Tue, Aug 29, 2000	16.13	16.13	16.13	16.13
2100	NASDAQ	ALCO	Mon, Aug 28, 2000	16.13	16.13	16.13	16.13
2099	NASDAQ	ALCO	Fri, Aug 25, 2000	16.13	16.13	16.13	16.13
2098	NASDAQ	ALCO	Thu, Aug 24, 2000	16.25	16.25	16.13	16.25
2097	NASDAQ	ALCO	Wed, Aug 23, 2000	16.13	16.13	16.13	16.13
2096	NASDAQ	ALCO	Tue, Aug 22, 2000	16.19	16.19	16.00	16.00
2095	NASDAQ	ALCO	Mon, Aug 21, 2000	15.94	16.38	15.94	16.38
2094	NASDAQ	ALCO	Fri, Aug 18, 2000	16.00	16.00	15.94	15.94
2093	NASDAQ	ALCO	Thu, Aug 17, 2000	16.06	16.06	16.00	16.00
2092	NASDAQ	ALCO	Wed, Aug 16, 2000	16.00	16.06	16.00	16.06
2091	NASDAQ	ALCO	Tue, Aug 15, 2000	16.00	16.00	16.00	16.00
2090	NASDAQ	ALCO	Fri, Aug 11, 2000	16.00	16.13	16.00	16.13
2089	NASDAQ	ALCO	Thu, Aug 10, 2000	16.13	16.13	16.13	16.13
2088	NASDAQ	ALCO	Wed, Aug 9, 2000	16.13	16.13	16.13	16.13
2087	NASDAQ	ALCO	Tue, Aug 8, 2000	16.06	16.25	16.06	16.13
2086	NASDAQ	ALCO	Mon, Aug 7, 2000	16.38	16.38	16.19	16.19
2085	NASDAQ	ALCO	Thu, Aug 3, 2000	16.13	16.13	16.13	16.13
2084	NASDAQ	ALCO	Wed, Aug 2, 2000	16.13	16.50	16.13	16.50
2083	NASDAQ	ALCO	Tue, Aug 1, 2000	16.00	16.50	16.00	16.50
2082	NASDAQ	ALCO	Mon, Jul 31, 2000	16.75	16.75	16.00	16.75
2081	NASDAQ	ALCO	Fri, Jul 28, 2000	16.00	16.00	16.00	16.00
2080	NASDAQ	ALCO	Thu, Jul 27, 2000	16.00	16.13	16.00	16.13
2079	NASDAQ	ALCO	Wed, Jul 26, 2000	16.00	16.00	16.00	16.00
2078	NASDAQ	ALCO	Tue, Jul 25, 2000	16.00	16.00	16.00	16.00
2077	NASDAQ	ALCO	Mon, Jul 24, 2000	16.00	16.00	16.00	16.00
2076	NASDAQ	ALCO	Fri, Jul 21, 2000	16.06	16.06	16.06	16.06
2075	NASDAQ	ALCO	Thu, Jul 20, 2000	15.88	16.50	15.88	16.50
2074	NASDAQ	ALCO	Tue, Jul 18, 2000	15.88	15.88	15.88	15.88
2073	NASDAQ	ALCO	Mon, Jul 17, 2000	15.88	15.88	15.75	15.88
2072	NASDAQ	ALCO	Fri, Jul 14, 2000	15.50	15.75	15.50	15.75
2071	NASDAQ	ALCO	Thu, Jul 13, 2000	15.88	15.88	15.75	15.75
2070	NASDAQ	ALCO	Wed, Jul 12, 2000	15.81	15.81	15.81	15.81
2069	NASDAQ	ALCO	Tue, Jul 11, 2000	15.63	16.00	15.63	16.00
2068	NASDAQ	ALCO	Mon, Jul 10, 2000	15.88	15.88	15.63	15.88
2067	NASDAQ	ALCO	Fri, Jul 7, 2000	15.88	15.88	15.63	15.63
2066	NASDAQ	ALCO	Wed, Jul 5, 2000	15.88	16.00	15.88	15.88
2065	NASDAQ	ALCO	Mon, Jul 3, 2000	15.88	15.88	15.88	15.88
2064	NASDAQ	ALCO	Fri, Jun 30, 2000	15.88	15.88	15.88	15.88
2063	NASDAQ	ALCO	Fri, Jun 23, 2000	16.25	16.25	15.94	16.00
2062	NASDAQ	ALCO	Thu, Jun 22, 2000	16.00	16.25	15.94	16.25
2061	NASDAQ	ALCO	Wed, Jun 21, 2000	16.13	16.13	16.13	16.13
2060	NASDAQ	ALCO	Tue, Jun 20, 2000	16.69	18.00	16.00	16.00
2059	NASDAQ	ALCO	Mon, Jun 19, 2000	16.25	16.75	16.25	16.75
2058	NASDAQ	ALCO	Fri, Jun 16, 2000	15.94	16.00	15.94	15.94
2057	NASDAQ	ALCO	Thu, Jun 15, 2000	15.94	16.00	15.94	15.94
2056	NASDAQ	ALCO	Mon, Jun 12, 2000	15.88	16.25	15.88	16.00
2055	NASDAQ	ALCO	Fri, Jun 9, 2000	16.00	16.00	16.00	16.00
2054	NASDAQ	ALCO	Thu, Jun 8, 2000	15.75	16.00	15.75	16.00
2053	NASDAQ	ALCO	Wed, Jun 7, 2000	15.00	16.19	15.00	16.13
2052	NASDAQ	ALCO	Tue, Jun 6, 2000	15.38	15.38	15.38	15.38
2051	NASDAQ	ALCO	Fri, Jun 2, 2000	15.38	15.38	15.38	15.38
2050	NASDAQ	ALCO	Thu, Jun 1, 2000	15.50	15.50	14.83	15.25
2049	NASDAQ	ALCO	Wed, May 31, 2000	15.06	15.63	15.06	15.38
2048	NASDAQ	ALCO	Tue, May 30, 2000	16.13	16.13	15.06	15.06
2047	NASDAQ	ALCO	Fri, May 26, 2000	15.88	16.25	15.88	16.25
2046	NASDAQ	ALCO	Thu, May 25, 2000	16.00	16.00	15.63	15.63
2045	NASDAQ	ALCO	Wed, May 24, 2000	15.63	15.94	15.63	15.94
2044	NASDAQ	ALCO	Tue, May 23, 2000	15.56	15.56	15.56	15.56
2043	NASDAQ	ALCO	Mon, May 22, 2000	16.00	16.00	15.75	15.81
2042	NASDAQ	ALCO	Thu, May 18, 2000	16.25	16.25	15.75	15.75
2041	NASDAQ	ALCO	Tue, May 16, 2000	15.75	16.00	15.75	15.88
2040	NASDAQ	ALCO	Mon, May 15, 2000	16.00	16.00	16.00	16.00
2039	NASDAQ	ALCO	Fri, May 12, 2000	15.88	16.00	15.75	16.00
2038	NASDAQ	ALCO	Thu, May 11, 2000	16.25	16.38	15.88	15.88
2037	NASDAQ	ALCO	Wed, May 10, 2000	16.50	16.63	16.50	16.63
2036	NASDAQ	ALCO	Tue, May 9, 2000	16.50	16.50	16.50	16.50
2035	NASDAQ	ALCO	Mon, May 8, 2000	16.50	16.50	16.50	16.50
2034	NASDAQ	ALCO	Thu, May 4, 2000	16.50	16.50	16.50	16.50
2033	NASDAQ	ALCO	Tue, May 2, 2000	17.00	17.23	16.50	17.23
2032	NASDAQ	ALCO	Mon, May 1, 2000	17.00	17.19	17.00	17.19
2031	NASDAQ	ALCO	Fri, Apr 28, 2000	16.50	16.50	16.50	16.50
2030	NASDAQ	ALCO	Thu, Apr 27, 2000	16.50	16.50	16.50	16.50
2029	NASDAQ	ALCO	Tue, Apr 25, 2000	16.25	16.94	16.25	16.94
2028	NASDAQ	ALCO	Mon, Apr 24, 2000	16.56	16.56	15.88	16.50
2027	NASDAQ	ALCO	Thu, Apr 20, 2000	16.75	17.25	16.75	17.25
2026	NASDAQ	ALCO	Wed, Apr 19, 2000	16.31	17.25	16.31	17.25
2025	NASDAQ	ALCO	Tue, Apr 18, 2000	16.00	16.00	16.00	16.00
2024	NASDAQ	ALCO	Mon, Apr 17, 2000	16.00	16.00	16.00	16.00
2023	NASDAQ	ALCO	Fri, Apr 14, 2000	15.75	15.75	15.63	15.75
2022	NASDAQ	ALCO	Thu, Apr 13, 2000	15.63	15.88	15.63	15.63
2021	NASDAQ	ALCO	Wed, Apr 12, 2000	16.50	16.50	15.75	16.50
2020	NASDAQ	ALCO	Tue, Apr 11, 2000	16.00	16.00	16.00	16.00
2019	NASDAQ	ALCO	Mon, Apr 10, 2000	15.50	15.50	15.50	15.50
2018	NASDAQ	ALCO	Fri, Apr 7, 2000	15.50	16.48	15.50	16.44
2017	NASDAQ	ALCO	Thu, Apr 6, 2000	15.88	15.88	15.88	15.88
2016	NASDAQ	ALCO	Wed, Apr 5, 2000	15.25	16.38	15.25	16.38
2015	NASDAQ	ALCO	Tue, Apr 4, 2000	15.25	15.72	15.25	15.72
2014	NASDAQ	ALCO	Mon, Apr 3, 2000	16.13	16.13	15.38	15.50
2013	NASDAQ	ALCO	Fri, Mar 31, 2000	15.88	16.25	15.88	16.25
2012	NASDAQ	ALCO	Thu, Mar 30, 2000	16.00	16.00	15.88	15.88
2011	NASDAQ	ALCO	Tue, Mar 28, 2000	16.13	16.13	16.00	16.13
2010	NASDAQ	ALCO	Mon, Mar 27, 2000	15.88	16.25	15.88	16.00
2009	NASDAQ	ALCO	Fri, Mar 24, 2000	16.00	16.00	16.00	16.00
2008	NASDAQ	ALCO	Thu, Mar 23, 2000	16.00	16.00	16.00	16.00
2007	NASDAQ	ALCO	Wed, Mar 22, 2000	16.00	16.25	16.00	16.25
2006	NASDAQ	ALCO	Tue, Mar 21, 2000	16.00	16.25	16.00	16.00
2005	NASDAQ	ALCO	Mon, Mar 20, 2000	16.00	16.00	16.00	16.00
2004	NASDAQ	ALCO	Fri, Mar 17, 2000	16.00	16.00	16.00	16.00
2003	NASDAQ	ALCO	Thu, Mar 16, 2000	16.25	16.38	16.00	16.38
2002	NASDAQ	ALCO	Wed, Mar 15, 2000	16.25	16.25	15.88	16.00
2001	NASDAQ	ALCO	Tue, Mar 14, 2000	16.13	16.13	16.13	16.13
2000	NASDAQ	ALCO	Mon, Mar 13, 2000	16.13	16.13	16.13	16.13
1999	NASDAQ	ALCO	Fri, Mar 10, 2000	16.25	16.25	16.25	16.25
1998	NASDAQ	ALCO	Thu, Mar 9, 2000	16.38	16.63	16.38	16.38
1997	NASDAQ	ALCO	Wed, Mar 8, 2000	16.38	16.38	16.38	16.38
1996	NASDAQ	ALCO	Tue, Mar 7, 2000	16.50	16.50	16.50	16.50
1995	NASDAQ	ALCO	Mon, Mar 6, 2000	16.75	16.75	16.50	16.50
1994	NASDAQ	ALCO	Fri, Mar 3, 2000	16.75	17.13	16.75	16.75
1993	NASDAQ	ALCO	Thu, Mar 2, 2000	16.50	17.00	16.50	16.75
1992	NASDAQ	ALCO	Wed, Mar 1, 2000	16.50	16.88	16.50	16.50
1991	NASDAQ	ALCO	Tue, Feb 29, 2000	16.75	17.06	16.38	16.50
1990	NASDAQ	ALCO	Mon, Feb 28, 2000	16.75	17.13	16.75	17.13
1989	NASDAQ	ALCO	Fri, Feb 25, 2000	17.00	17.00	17.00	17.00
1988	NASDAQ	ALCO	Thu, Feb 24, 2000	17.63	17.63	16.75	16.75
1987	NASDAQ	ALCO	Wed, Feb 23, 2000	17.00	17.00	16.75	16.75
1986	NASDAQ	ALCO	Tue, Feb 22, 2000	16.88	16.88	16.88	16.88
1985	NASDAQ	ALCO	Fri, Feb 18, 2000	16.88	17.25	16.81	17.25
1984	NASDAQ	ALCO	Wed, Feb 16, 2000	16.75	17.25	16.75	17.25
1983	NASDAQ	ALCO	Tue, Feb 15, 2000	17.00	17.50	16.63	16.63
1982	NASDAQ	ALCO	Mon, Feb 14, 2000	16.63	16.63	16.63	16.63
1981	NASDAQ	ALCO	Fri, Feb 11, 2000	16.94	16.94	16.94	16.94
1980	NASDAQ	ALCO	Thu, Feb 10, 2000	17.38	18.00	16.50	17.63
1979	NASDAQ	ALCO	Wed, Feb 9, 2000	16.38	17.34	16.38	17.19
1978	NASDAQ	ALCO	Tue, Feb 8, 2000	17.00	17.44	17.00	17.25
1977	NASDAQ	ALCO	Mon, Feb 7, 2000	16.50	16.50	16.50	16.50
1976	NASDAQ	ALCO	Fri, Feb 4, 2000	16.50	17.00	16.38	16.38
1975	NASDAQ	ALCO	Thu, Feb 3, 2000	15.75	16.38	15.75	16.38
1974	NASDAQ	ALCO	Wed, Feb 2, 2000	15.88	15.88	15.75	15.75
1973	NASDAQ	ALCO	Tue, Feb 1, 2000	15.63	15.63	15.63	15.63
1972	NASDAQ	ALCO	Mon, Jan 31, 2000	15.63	15.63	15.63	15.63
1971	NASDAQ	ALCO	Fri, Jan 28, 2000	15.25	15.56	15.25	15.50
1970	NASDAQ	ALCO	Thu, Jan 27, 2000	15.50	15.63	15.25	15.63
1969	NASDAQ	ALCO	Tue, Jan 25, 2000	15.75	15.75	15.25	15.50
1968	NASDAQ	ALCO	Mon, Jan 24, 2000	16.56	16.63	16.00	16.00
1967	NASDAQ	ALCO	Fri, Jan 21, 2000	16.13	16.50	16.13	16.38
1966	NASDAQ	ALCO	Thu, Jan 20, 2000	16.25	16.25	16.13	16.13
1965	NASDAQ	ALCO	Wed, Jan 19, 2000	16.88	16.88	16.25	16.25
1964	NASDAQ	ALCO	Tue, Jan 18, 2000	16.44	16.63	15.63	15.81
1963	NASDAQ	ALCO	Fri, Jan 14, 2000	17.00	17.00	16.00	16.00
1962	NASDAQ	ALCO	Thu, Jan 13, 2000	16.63	16.63	16.50	16.63
1961	NASDAQ	ALCO	Wed, Jan 12, 2000	16.13	16.31	15.75	16.31
1960	NASDAQ	ALCO	Tue, Jan 11, 2000	16.13	16.13	16.13	16.13
1959	NASDAQ	ALCO	Mon, Jan 10, 2000	16.00	16.75	15.63	15.63
1958	NASDAQ	ALCO	Fri, Jan 7, 2000	16.50	16.50	16.50	16.50
1957	NASDAQ	ALCO	Thu, Jan 6, 2000	16.25	16.25	16.25	16.25
1956	NASDAQ	ALCO	Wed, Jan 5, 2000	15.88	15.88	15.44	15.44
1955	NASDAQ	ALCO	Tue, Jan 4, 2000	15.88	15.88	15.88	15.88
1954	NASDAQ	ALCO	Mon, Jan 3, 2000	16.88	16.88	16.38	16.38
1953	NASDAQ	ALCO	Fri, Dec 31, 1999	16.75	16.75	16.75	16.75
1952	NASDAQ	ALCO	Thu, Dec 30, 1999	17.25	17.50	17.13	17.38
1951	NASDAQ	ALCO	Wed, Dec 29, 1999	17.38	17.50	16.88	16.88
1950	NASDAQ	ALCO	Tue, Dec 28, 1999	17.13	17.50	17.13	17.38
1949	NASDAQ	ALCO	Mon, Dec 27, 1999	17.56	18.13	17.25	17.25
1948	NASDAQ	ALCO	Thu, Dec 23, 1999	17.31	17.44	17.13	17.25
1947	NASDAQ	ALCO	Wed, Dec 22, 1999	17.38	17.50	17.13	17.13
1946	NASDAQ	ALCO	Tue, Dec 21, 1999	17.13	17.56	17.13	17.38
1945	NASDAQ	ALCO	Mon, Dec 20, 1999	16.75	17.13	16.31	17.13
1944	NASDAQ	ALCO	Fri, Dec 17, 1999	16.63	16.88	16.44	16.75
1943	NASDAQ	ALCO	Thu, Dec 16, 1999	16.63	16.63	16.25	16.63
1942	NASDAQ	ALCO	Wed, Dec 15, 1999	16.63	16.75	16.00	16.75
1941	NASDAQ	ALCO	Tue, Dec 14, 1999	15.50	16.38	15.50	16.00
1940	NASDAQ	ALCO	Mon, Dec 13, 1999	15.44	16.00	15.44	15.75
1939	NASDAQ	ALCO	Fri, Dec 10, 1999	15.63	16.13	15.38	16.13
1938	NASDAQ	ALCO	Thu, Dec 9, 1999	16.13	16.25	15.63	15.88
1937	NASDAQ	ALCO	Wed, Dec 8, 1999	16.00	16.25	16.00	16.25
1936	NASDAQ	ALCO	Tue, Dec 7, 1999	15.88	16.13	15.88	16.00
1935	NASDAQ	ALCO	Mon, Dec 6, 1999	15.63	16.00	15.63	16.00
1934	NASDAQ	ALCO	Fri, Dec 3, 1999	15.75	16.00	15.63	15.63
1933	NASDAQ	ALCO	Thu, Dec 2, 1999	15.75	15.75	15.75	15.75
1932	NASDAQ	ALCO	Wed, Dec 1, 1999	15.88	15.88	15.75	15.75
1931	NASDAQ	ALCO	Tue, Nov 30, 1999	15.88	16.13	15.88	16.13
1930	NASDAQ	ALCO	Mon, Nov 29, 1999	15.38	16.00	15.38	15.88
1929	NASDAQ	ALCO	Fri, Nov 26, 1999	15.38	16.00	15.38	16.00
1928	NASDAQ	ALCO	Wed, Nov 24, 1999	15.88	15.94	15.38	15.94
1927	NASDAQ	ALCO	Tue, Nov 23, 1999	16.00	16.25	16.00	16.25
1926	NASDAQ	ALCO	Mon, Nov 22, 1999	16.00	16.00	15.75	15.75
1925	NASDAQ	ALCO	Fri, Nov 19, 1999	15.75	16.00	15.75	16.00
1924	NASDAQ	ALCO	Thu, Nov 18, 1999	15.50	15.75	15.50	15.53
1923	NASDAQ	ALCO	Tue, Nov 16, 1999	15.06	15.63	15.06	15.63
1922	NASDAQ	ALCO	Mon, Nov 15, 1999	14.75	15.00	14.75	15.00
1921	NASDAQ	ALCO	Fri, Nov 12, 1999	14.63	14.75	14.63	14.75
1920	NASDAQ	ALCO	Thu, Nov 11, 1999	14.75	14.75	14.63	14.75
1919	NASDAQ	ALCO	Tue, Nov 9, 1999	14.75	14.75	14.63	14.63
1918	NASDAQ	ALCO	Mon, Nov 8, 1999	14.88	14.88	14.63	14.63
1917	NASDAQ	ALCO	Fri, Nov 5, 1999	15.25	15.25	14.63	14.63
1916	NASDAQ	ALCO	Thu, Nov 4, 1999	15.00	15.06	15.00	15.06
1915	NASDAQ	ALCO	Wed, Nov 3, 1999	15.13	15.13	15.00	15.00
1914	NASDAQ	ALCO	Tue, Nov 2, 1999	15.50	15.50	15.13	15.13
1913	NASDAQ	ALCO	Mon, Nov 1, 1999	15.38	15.50	15.25	15.25
1912	NASDAQ	ALCO	Fri, Oct 29, 1999	15.25	15.38	15.13	15.38
1911	NASDAQ	ALCO	Wed, Oct 27, 1999	15.38	15.50	15.13	15.50
1910	NASDAQ	ALCO	Tue, Oct 26, 1999	15.06	15.25	15.06	15.25
1909	NASDAQ	ALCO	Mon, Oct 25, 1999	15.06	15.06	15.06	15.06
1908	NASDAQ	ALCO	Fri, Oct 22, 1999	15.00	15.50	15.00	15.00
1907	NASDAQ	ALCO	Wed, Oct 20, 1999	15.00	15.00	15.00	15.00
1906	NASDAQ	ALCO	Tue, Oct 19, 1999	14.88	15.63	14.88	15.38
1905	NASDAQ	ALCO	Mon, Oct 18, 1999	14.63	15.13	14.63	15.13
1904	NASDAQ	ALCO	Wed, Oct 13, 1999	14.88	15.00	14.63	15.00
1903	NASDAQ	ALCO	Mon, Oct 11, 1999	14.94	15.25	14.94	15.25
1902	NASDAQ	ALCO	Fri, Oct 8, 1999	14.88	15.13	14.88	15.13
1901	NASDAQ	ALCO	Thu, Oct 7, 1999	15.25	15.25	14.88	15.00
1900	NASDAQ	ALCO	Wed, Oct 6, 1999	15.13	15.13	15.13	15.13
1899	NASDAQ	ALCO	Mon, Oct 4, 1999	14.88	15.13	14.88	15.06
1898	NASDAQ	ALCO	Fri, Oct 1, 1999	14.75	14.88	14.75	14.75
1897	NASDAQ	ALCO	Thu, Sep 30, 1999	14.75	14.75	14.75	14.75
1896	NASDAQ	ALCO	Wed, Sep 29, 1999	15.00	15.00	14.75	14.75
1895	NASDAQ	ALCO	Tue, Sep 28, 1999	14.63	15.00	14.63	14.75
1894	NASDAQ	ALCO	Mon, Sep 27, 1999	14.50	14.50	14.50	14.50
1893	NASDAQ	ALCO	Fri, Sep 24, 1999	14.75	14.88	14.75	14.88
1892	NASDAQ	ALCO	Thu, Sep 23, 1999	14.75	14.75	14.75	14.75
1891	NASDAQ	ALCO	Tue, Sep 21, 1999	14.63	14.94	14.63	14.94
1890	NASDAQ	ALCO	Mon, Sep 20, 1999	15.38	15.38	15.00	15.00
1889	NASDAQ	ALCO	Fri, Sep 17, 1999	14.88	15.13	14.88	15.13
1888	NASDAQ	ALCO	Wed, Sep 15, 1999	14.88	14.88	14.63	14.88
1887	NASDAQ	ALCO	Tue, Sep 14, 1999	14.88	15.38	14.75	14.75
1886	NASDAQ	ALCO	Mon, Sep 13, 1999	15.75	15.88	15.00	15.00
1885	NASDAQ	ALCO	Fri, Sep 10, 1999	15.88	16.31	15.88	16.31
1884	NASDAQ	ALCO	Wed, Sep 8, 1999	15.88	15.88	15.81	15.81
1883	NASDAQ	ALCO	Tue, Sep 7, 1999	16.13	16.13	15.94	15.94
1882	NASDAQ	ALCO	Fri, Sep 3, 1999	16.00	16.13	15.94	15.94
1881	NASDAQ	ALCO	Thu, Sep 2, 1999	15.88	15.88	15.88	15.88
1880	NASDAQ	ALCO	Wed, Sep 1, 1999	16.13	16.13	15.81	16.00
1879	NASDAQ	ALCO	Tue, Aug 31, 1999	16.13	16.25	16.13	16.25
1878	NASDAQ	ALCO	Mon, Aug 30, 1999	16.50	16.50	16.25	16.25
1877	NASDAQ	ALCO	Fri, Aug 27, 1999	16.50	16.50	16.50	16.50
1876	NASDAQ	ALCO	Thu, Aug 26, 1999	16.50	16.88	16.50	16.88
1875	NASDAQ	ALCO	Wed, Aug 25, 1999	16.50	16.50	16.50	16.50
1874	NASDAQ	ALCO	Tue, Aug 24, 1999	16.50	16.50	16.50	16.50
1873	NASDAQ	ALCO	Mon, Aug 23, 1999	16.63	16.63	16.50	16.50
1872	NASDAQ	ALCO	Fri, Aug 20, 1999	16.63	16.63	16.63	16.63
1871	NASDAQ	ALCO	Thu, Aug 19, 1999	16.63	17.00	16.63	17.00
1870	NASDAQ	ALCO	Wed, Aug 18, 1999	17.38	17.38	16.88	17.00
1869	NASDAQ	ALCO	Mon, Aug 16, 1999	17.38	17.38	17.38	17.38
1868	NASDAQ	ALCO	Fri, Aug 13, 1999	17.00	17.00	17.00	17.00
1867	NASDAQ	ALCO	Thu, Aug 12, 1999	17.63	17.63	17.63	17.63
1866	NASDAQ	ALCO	Mon, Aug 9, 1999	17.00	17.00	17.00	17.00
1865	NASDAQ	ALCO	Fri, Aug 6, 1999	17.75	17.75	17.50	17.50
1864	NASDAQ	ALCO	Thu, Aug 5, 1999	17.25	17.50	17.25	17.50
1863	NASDAQ	ALCO	Tue, Aug 3, 1999	17.13	17.13	17.13	17.13
1862	NASDAQ	ALCO	Mon, Aug 2, 1999	16.75	17.50	16.75	17.00
1861	NASDAQ	ALCO	Fri, Jul 30, 1999	16.25	16.50	16.25	16.50
1860	NASDAQ	ALCO	Thu, Jul 29, 1999	15.75	16.13	15.75	16.13
1859	NASDAQ	ALCO	Wed, Jul 28, 1999	15.38	15.75	15.38	15.75
1858	NASDAQ	ALCO	Tue, Jul 27, 1999	15.50	15.50	15.50	15.50
1857	NASDAQ	ALCO	Mon, Jul 26, 1999	15.19	15.50	15.19	15.31
1856	NASDAQ	ALCO	Fri, Jul 23, 1999	15.19	15.63	15.19	15.63
1855	NASDAQ	ALCO	Thu, Jul 22, 1999	15.56	15.56	15.38	15.38
1854	NASDAQ	ALCO	Tue, Jul 20, 1999	15.25	15.44	15.25	15.44
1853	NASDAQ	ALCO	Mon, Jul 19, 1999	15.75	15.75	15.44	15.44
1852	NASDAQ	ALCO	Fri, Jul 16, 1999	15.31	15.50	15.31	15.50
1851	NASDAQ	ALCO	Thu, Jul 15, 1999	15.31	15.31	15.31	15.31
1850	NASDAQ	ALCO	Wed, Jul 14, 1999	15.31	15.50	15.31	15.31
1849	NASDAQ	ALCO	Tue, Jul 13, 1999	15.31	15.50	15.31	15.50
1848	NASDAQ	ALCO	Mon, Jul 12, 1999	15.63	15.63	15.25	15.31
1847	NASDAQ	ALCO	Fri, Jul 9, 1999	15.63	15.63	15.63	15.63
1846	NASDAQ	ALCO	Thu, Jul 8, 1999	15.63	15.63	15.13	15.25
1845	NASDAQ	ALCO	Wed, Jul 7, 1999	15.44	15.50	15.25	15.50
1844	NASDAQ	ALCO	Tue, Jul 6, 1999	15.56	15.56	15.44	15.44
1843	NASDAQ	ALCO	Fri, Jul 2, 1999	15.38	15.63	15.13	15.38
1842	NASDAQ	ALCO	Thu, Jul 1, 1999	15.38	15.75	15.38	15.50
1841	NASDAQ	ALCO	Wed, Jun 30, 1999	15.44	15.50	15.38	15.50
1840	NASDAQ	ALCO	Tue, Jun 29, 1999	15.25	15.50	15.13	15.50
1839	NASDAQ	ALCO	Mon, Jun 28, 1999	15.31	15.31	15.31	15.31
1838	NASDAQ	ALCO	Fri, Jun 25, 1999	15.25	15.63	15.25	15.63
1837	NASDAQ	ALCO	Thu, Jun 24, 1999	15.25	15.25	15.25	15.25
1836	NASDAQ	ALCO	Tue, Jun 22, 1999	15.56	15.69	15.44	15.44
1835	NASDAQ	ALCO	Mon, Jun 21, 1999	15.75	15.75	15.38	15.50
1834	NASDAQ	ALCO	Fri, Jun 18, 1999	15.25	15.75	15.25	15.44
1833	NASDAQ	ALCO	Thu, Jun 17, 1999	15.25	15.75	15.25	15.75
1832	NASDAQ	ALCO	Tue, Jun 15, 1999	15.13	15.50	15.13	15.50
1831	NASDAQ	ALCO	Mon, Jun 14, 1999	15.25	15.38	15.13	15.13
1830	NASDAQ	ALCO	Thu, Jun 10, 1999	15.75	15.75	15.75	15.75
1829	NASDAQ	ALCO	Wed, Jun 9, 1999	15.88	15.88	15.88	15.88
1828	NASDAQ	ALCO	Tue, Jun 8, 1999	15.25	15.25	15.25	15.25
1827	NASDAQ	ALCO	Mon, Jun 7, 1999	15.50	15.50	15.50	15.50
1826	NASDAQ	ALCO	Thu, Jun 3, 1999	15.50	16.38	15.50	16.00
1825	NASDAQ	ALCO	Wed, Jun 2, 1999	15.75	15.75	15.50	15.50
1824	NASDAQ	ALCO	Tue, Jun 1, 1999	15.88	15.88	15.75	15.75
1823	NASDAQ	ALCO	Fri, May 28, 1999	15.88	15.88	15.88	15.88
1822	NASDAQ	ALCO	Thu, May 27, 1999	15.88	15.88	15.88	15.88
1821	NASDAQ	ALCO	Wed, May 26, 1999	15.75	16.38	15.25	16.00
1820	NASDAQ	ALCO	Tue, May 25, 1999	16.00	16.00	15.50	15.50
1819	NASDAQ	ALCO	Mon, May 24, 1999	15.88	15.88	15.50	15.50
1818	NASDAQ	ALCO	Fri, May 21, 1999	16.00	16.00	15.56	15.56
1817	NASDAQ	ALCO	Thu, May 20, 1999	16.00	16.00	15.50	15.50
1816	NASDAQ	ALCO	Tue, May 18, 1999	15.50	15.50	15.50	15.50
1815	NASDAQ	ALCO	Mon, May 17, 1999	15.38	15.88	15.38	15.81
1814	NASDAQ	ALCO	Fri, May 14, 1999	15.63	15.75	15.38	15.38
1813	NASDAQ	ALCO	Thu, May 13, 1999	15.63	15.63	15.63	15.63
1812	NASDAQ	ALCO	Wed, May 12, 1999	15.50	15.50	15.50	15.50
1811	NASDAQ	ALCO	Tue, May 11, 1999	16.25	16.25	15.50	16.00
1810	NASDAQ	ALCO	Mon, May 10, 1999	15.75	15.75	15.75	15.75
1809	NASDAQ	ALCO	Thu, May 6, 1999	15.50	15.50	15.50	15.50
1808	NASDAQ	ALCO	Wed, May 5, 1999	15.25	15.25	15.25	15.25
1807	NASDAQ	ALCO	Tue, May 4, 1999	16.38	16.38	15.75	15.75
1806	NASDAQ	ALCO	Mon, May 3, 1999	15.63	16.50	15.50	16.50
1805	NASDAQ	ALCO	Fri, Apr 30, 1999	16.00	16.25	15.75	16.25
1804	NASDAQ	ALCO	Thu, Apr 29, 1999	15.88	15.88	15.50	15.75
1803	NASDAQ	ALCO	Wed, Apr 28, 1999	15.13	15.75	15.00	15.50
1802	NASDAQ	ALCO	Tue, Apr 27, 1999	15.25	15.25	15.25	15.25
1801	NASDAQ	ALCO	Mon, Apr 26, 1999	15.25	15.25	15.00	15.00
1800	NASDAQ	ALCO	Fri, Apr 23, 1999	15.00	15.00	14.75	14.88
1799	NASDAQ	ALCO	Thu, Apr 22, 1999	15.00	15.13	14.50	14.50
1798	NASDAQ	ALCO	Wed, Apr 21, 1999	14.50	15.00	14.13	14.50
1797	NASDAQ	ALCO	Tue, Apr 20, 1999	15.13	15.13	14.75	14.88
1796	NASDAQ	ALCO	Mon, Apr 19, 1999	15.00	15.25	14.50	14.94
1795	NASDAQ	ALCO	Fri, Apr 16, 1999	14.75	14.75	14.25	14.38
1794	NASDAQ	ALCO	Thu, Apr 15, 1999	14.50	14.50	14.25	14.25
1793	NASDAQ	ALCO	Wed, Apr 14, 1999	14.38	14.75	14.25	14.75
1792	NASDAQ	ALCO	Tue, Apr 13, 1999	14.63	14.63	14.38	14.50
1791	NASDAQ	ALCO	Mon, Apr 12, 1999	14.75	14.75	14.25	14.25
1790	NASDAQ	ALCO	Fri, Apr 9, 1999	14.88	15.13	14.38	14.38
1789	NASDAQ	ALCO	Thu, Apr 8, 1999	14.50	14.50	14.38	14.38
1788	NASDAQ	ALCO	Wed, Apr 7, 1999	14.63	14.63	14.25	14.25
1787	NASDAQ	ALCO	Tue, Apr 6, 1999	14.38	14.63	13.75	14.63
1786	NASDAQ	ALCO	Mon, Apr 5, 1999	15.00	15.13	13.88	14.00
1785	NASDAQ	ALCO	Thu, Apr 1, 1999	15.38	15.38	15.13	15.13
1784	NASDAQ	ALCO	Wed, Mar 31, 1999	15.56	15.56	15.25	15.25
1783	NASDAQ	ALCO	Tue, Mar 30, 1999	15.50	15.50	15.50	15.50
1782	NASDAQ	ALCO	Mon, Mar 29, 1999	15.56	15.56	15.38	15.38
1781	NASDAQ	ALCO	Fri, Mar 26, 1999	15.38	15.38	15.38	15.38
1780	NASDAQ	ALCO	Thu, Mar 25, 1999	15.50	15.50	15.25	15.44
1779	NASDAQ	ALCO	Wed, Mar 24, 1999	16.13	16.13	15.50	15.63
1778	NASDAQ	ALCO	Tue, Mar 23, 1999	15.63	15.63	15.25	15.63
1777	NASDAQ	ALCO	Mon, Mar 22, 1999	15.75	15.88	15.69	15.69
1776	NASDAQ	ALCO	Fri, Mar 19, 1999	15.88	15.88	15.75	15.75
1775	NASDAQ	ALCO	Thu, Mar 18, 1999	16.25	16.25	15.88	15.88
1774	NASDAQ	ALCO	Wed, Mar 17, 1999	16.38	16.38	16.38	16.38
1773	NASDAQ	ALCO	Mon, Mar 15, 1999	15.88	15.88	15.88	15.88
1772	NASDAQ	ALCO	Fri, Mar 12, 1999	16.00	16.13	16.00	16.00
1771	NASDAQ	ALCO	Thu, Mar 11, 1999	16.13	16.25	16.06	16.06
1770	NASDAQ	ALCO	Wed, Mar 10, 1999	16.00	16.00	16.00	16.00
1769	NASDAQ	ALCO	Tue, Mar 9, 1999	15.88	16.00	15.88	16.00
1768	NASDAQ	ALCO	Mon, Mar 8, 1999	16.06	16.06	16.00	16.00
1767	NASDAQ	ALCO	Fri, Mar 5, 1999	15.88	15.88	15.81	15.81
1766	NASDAQ	ALCO	Wed, Mar 3, 1999	15.75	16.06	15.75	16.06
1765	NASDAQ	ALCO	Tue, Mar 2, 1999	16.25	16.25	15.75	15.75
1764	NASDAQ	ALCO	Mon, Mar 1, 1999	15.88	16.00	15.88	16.00
1763	NASDAQ	ALCO	Fri, Feb 26, 1999	16.50	16.50	16.50	16.50
1762	NASDAQ	ALCO	Thu, Feb 25, 1999	16.00	16.50	16.00	16.50
1761	NASDAQ	ALCO	Wed, Feb 24, 1999	16.25	16.56	16.13	16.13
1760	NASDAQ	ALCO	Tue, Feb 23, 1999	16.13	16.13	16.00	16.00
1759	NASDAQ	ALCO	Mon, Feb 22, 1999	16.00	16.00	16.00	16.00
1758	NASDAQ	ALCO	Fri, Feb 19, 1999	16.25	16.50	16.00	16.50
1757	NASDAQ	ALCO	Thu, Feb 18, 1999	16.50	16.50	16.25	16.25
1756	NASDAQ	ALCO	Wed, Feb 17, 1999	15.88	15.88	15.88	15.88
1755	NASDAQ	ALCO	Tue, Feb 16, 1999	16.50	16.50	15.88	15.88
1754	NASDAQ	ALCO	Thu, Feb 11, 1999	16.00	16.25	16.00	16.25
1753	NASDAQ	ALCO	Wed, Feb 10, 1999	16.00	16.13	15.88	16.13
1752	NASDAQ	ALCO	Tue, Feb 9, 1999	15.88	16.63	15.88	15.94
1751	NASDAQ	ALCO	Mon, Feb 8, 1999	17.00	17.00	16.06	16.19
1750	NASDAQ	ALCO	Fri, Feb 5, 1999	17.00	17.50	17.00	17.00
1749	NASDAQ	ALCO	Thu, Feb 4, 1999	17.63	17.63	17.63	17.63
1748	NASDAQ	ALCO	Wed, Feb 3, 1999	17.63	17.69	17.63	17.69
1747	NASDAQ	ALCO	Tue, Feb 2, 1999	18.00	18.00	17.75	17.75
1746	NASDAQ	ALCO	Mon, Feb 1, 1999	17.50	18.00	17.50	18.00
1745	NASDAQ	ALCO	Fri, Jan 29, 1999	18.38	18.38	18.38	18.38
1744	NASDAQ	ALCO	Thu, Jan 28, 1999	18.00	18.25	18.00	18.13
1743	NASDAQ	ALCO	Wed, Jan 27, 1999	17.50	18.25	17.50	18.13
1742	NASDAQ	ALCO	Tue, Jan 26, 1999	17.50	18.00	17.50	18.00
1741	NASDAQ	ALCO	Mon, Jan 25, 1999	17.75	17.75	17.75	17.75
1740	NASDAQ	ALCO	Fri, Jan 22, 1999	17.75	17.75	17.75	17.75
1739	NASDAQ	ALCO	Thu, Jan 21, 1999	17.50	19.00	17.50	17.50
1738	NASDAQ	ALCO	Wed, Jan 20, 1999	17.63	17.63	17.38	17.38
1737	NASDAQ	ALCO	Tue, Jan 19, 1999	17.75	17.75	17.75	17.75
1736	NASDAQ	ALCO	Fri, Jan 15, 1999	18.50	19.00	17.75	18.00
1735	NASDAQ	ALCO	Thu, Jan 14, 1999	17.75	18.00	17.75	18.00
1734	NASDAQ	ALCO	Wed, Jan 13, 1999	17.63	17.75	17.63	17.75
1733	NASDAQ	ALCO	Tue, Jan 12, 1999	18.38	18.38	18.13	18.31
1732	NASDAQ	ALCO	Mon, Jan 11, 1999	17.75	18.50	17.75	17.88
1731	NASDAQ	ALCO	Fri, Jan 8, 1999	17.31	18.25	17.31	17.94
1730	NASDAQ	ALCO	Thu, Jan 7, 1999	17.50	17.75	17.00	17.25
1729	NASDAQ	ALCO	Wed, Jan 6, 1999	18.63	18.63	17.50	17.50
1728	NASDAQ	ALCO	Tue, Jan 5, 1999	18.25	18.25	17.75	17.75
1727	NASDAQ	ALCO	Mon, Jan 4, 1999	17.75	17.75	17.75	17.75
1726	NASDAQ	ALCO	Thu, Dec 31, 1998	18.13	18.25	17.88	18.00
1725	NASDAQ	ALCO	Wed, Dec 30, 1998	18.00	18.00	18.00	18.00
1724	NASDAQ	ALCO	Tue, Dec 29, 1998	18.00	18.25	18.00	18.25
1723	NASDAQ	ALCO	Mon, Dec 28, 1998	17.75	18.50	17.75	18.13
1722	NASDAQ	ALCO	Thu, Dec 24, 1998	18.50	18.50	18.00	18.00
1721	NASDAQ	ALCO	Wed, Dec 23, 1998	19.00	19.25	18.75	18.75
1720	NASDAQ	ALCO	Tue, Dec 22, 1998	18.50	19.50	18.50	19.50
1719	NASDAQ	ALCO	Mon, Dec 21, 1998	18.00	18.75	18.00	18.75
1718	NASDAQ	ALCO	Fri, Dec 18, 1998	18.50	18.50	18.25	18.44
1717	NASDAQ	ALCO	Thu, Dec 17, 1998	17.75	18.13	17.75	18.13
1716	NASDAQ	ALCO	Wed, Dec 16, 1998	17.25	18.00	17.25	17.88
1715	NASDAQ	ALCO	Tue, Dec 15, 1998	17.50	17.50	17.50	17.50
1714	NASDAQ	ALCO	Mon, Dec 14, 1998	17.38	17.75	17.38	17.50
1713	NASDAQ	ALCO	Fri, Dec 11, 1998	17.25	17.50	17.25	17.38
1712	NASDAQ	ALCO	Thu, Dec 10, 1998	17.25	17.50	17.25	17.25
1711	NASDAQ	ALCO	Wed, Dec 9, 1998	17.25	18.13	17.25	17.25
1710	NASDAQ	ALCO	Tue, Dec 8, 1998	18.00	18.00	17.38	17.63
1709	NASDAQ	ALCO	Mon, Dec 7, 1998	17.38	17.88	17.38	17.50
1708	NASDAQ	ALCO	Fri, Dec 4, 1998	17.88	17.88	17.25	17.38
1707	NASDAQ	ALCO	Thu, Dec 3, 1998	17.38	17.88	17.13	17.88
1706	NASDAQ	ALCO	Wed, Dec 2, 1998	17.25	17.38	17.13	17.38
1705	NASDAQ	ALCO	Tue, Dec 1, 1998	17.13	17.50	17.00	17.25
1704	NASDAQ	ALCO	Mon, Nov 30, 1998	17.13	17.13	17.00	17.00
1703	NASDAQ	ALCO	Fri, Nov 27, 1998	17.00	17.38	17.00	17.38
1702	NASDAQ	ALCO	Wed, Nov 25, 1998	17.06	17.38	17.06	17.13
1701	NASDAQ	ALCO	Tue, Nov 24, 1998	17.06	17.50	17.06	17.13
1700	NASDAQ	ALCO	Mon, Nov 23, 1998	17.38	17.50	17.06	17.06
1699	NASDAQ	ALCO	Thu, Nov 19, 1998	17.06	17.75	17.06	17.25
1698	NASDAQ	ALCO	Wed, Nov 18, 1998	16.50	17.50	16.50	17.50
1697	NASDAQ	ALCO	Tue, Nov 17, 1998	17.00	17.38	16.75	17.00
1696	NASDAQ	ALCO	Mon, Nov 16, 1998	16.63	17.50	16.63	17.50
1695	NASDAQ	ALCO	Fri, Nov 13, 1998	17.25	17.25	16.63	16.88
1694	NASDAQ	ALCO	Thu, Nov 12, 1998	17.25	17.25	17.00	17.25
1693	NASDAQ	ALCO	Wed, Nov 11, 1998	17.25	17.25	17.25	17.25
1692	NASDAQ	ALCO	Tue, Nov 10, 1998	17.00	17.50	17.00	17.50
1691	NASDAQ	ALCO	Mon, Nov 9, 1998	17.50	17.50	17.00	17.00
1690	NASDAQ	ALCO	Fri, Nov 6, 1998	16.75	17.13	16.50	17.13
1689	NASDAQ	ALCO	Thu, Nov 5, 1998	17.00	17.00	16.75	17.00
1688	NASDAQ	ALCO	Wed, Nov 4, 1998	17.00	17.13	17.00	17.00
1687	NASDAQ	ALCO	Tue, Nov 3, 1998	17.25	17.25	17.00	17.00
1686	NASDAQ	ALCO	Mon, Nov 2, 1998	17.00	17.50	17.00	17.25
1685	NASDAQ	ALCO	Fri, Oct 30, 1998	17.13	17.13	17.00	17.13
1684	NASDAQ	ALCO	Thu, Oct 29, 1998	16.88	16.88	16.88	16.88
1683	NASDAQ	ALCO	Wed, Oct 28, 1998	16.88	17.13	16.88	17.13
1682	NASDAQ	ALCO	Tue, Oct 27, 1998	17.13	17.13	17.00	17.13
1681	NASDAQ	ALCO	Mon, Oct 26, 1998	17.00	17.25	16.75	17.00
1680	NASDAQ	ALCO	Thu, Oct 22, 1998	16.50	16.50	16.50	16.50
1679	NASDAQ	ALCO	Wed, Oct 21, 1998	16.50	16.75	16.00	16.63
1678	NASDAQ	ALCO	Tue, Oct 20, 1998	16.69	16.88	16.50	16.88
1677	NASDAQ	ALCO	Mon, Oct 19, 1998	16.63	16.75	16.63	16.75
1676	NASDAQ	ALCO	Fri, Oct 16, 1998	16.50	16.88	16.50	16.75
1675	NASDAQ	ALCO	Thu, Oct 15, 1998	16.88	16.88	16.88	16.88
1674	NASDAQ	ALCO	Wed, Oct 14, 1998	16.25	16.81	16.25	16.50
1673	NASDAQ	ALCO	Tue, Oct 13, 1998	16.88	16.88	16.25	16.25
1672	NASDAQ	ALCO	Mon, Oct 12, 1998	16.38	16.38	16.25	16.25
1671	NASDAQ	ALCO	Fri, Oct 9, 1998	16.38	16.63	16.38	16.38
1670	NASDAQ	ALCO	Thu, Oct 8, 1998	16.13	16.63	16.13	16.63
1669	NASDAQ	ALCO	Wed, Oct 7, 1998	16.38	16.38	16.19	16.19
1668	NASDAQ	ALCO	Tue, Oct 6, 1998	16.63	16.63	16.63	16.63
1667	NASDAQ	ALCO	Mon, Oct 5, 1998	16.75	16.75	16.75	16.75
1666	NASDAQ	ALCO	Fri, Oct 2, 1998	17.00	17.00	16.50	16.78
1665	NASDAQ	ALCO	Thu, Oct 1, 1998	16.38	16.75	16.38	16.75
1664	NASDAQ	ALCO	Wed, Sep 30, 1998	16.88	16.88	16.75	16.88
1663	NASDAQ	ALCO	Tue, Sep 29, 1998	16.75	17.00	16.75	17.00
1662	NASDAQ	ALCO	Mon, Sep 28, 1998	16.88	16.88	16.88	16.88
1661	NASDAQ	ALCO	Fri, Sep 25, 1998	16.88	16.88	16.88	16.88
1660	NASDAQ	ALCO	Thu, Sep 24, 1998	16.75	16.75	16.75	16.75
1659	NASDAQ	ALCO	Wed, Sep 23, 1998	16.38	16.38	16.38	16.38
1658	NASDAQ	ALCO	Tue, Sep 22, 1998	17.13	17.13	17.13	17.13
1657	NASDAQ	ALCO	Mon, Sep 21, 1998	16.25	16.31	16.25	16.31
1656	NASDAQ	ALCO	Fri, Sep 18, 1998	16.75	17.00	16.50	16.50
1655	NASDAQ	ALCO	Thu, Sep 17, 1998	16.38	16.38	16.25	16.38
1654	NASDAQ	ALCO	Wed, Sep 16, 1998	16.75	16.75	16.75	16.75
1653	NASDAQ	ALCO	Tue, Sep 15, 1998	16.25	16.25	16.25	16.25
1652	NASDAQ	ALCO	Mon, Sep 14, 1998	16.75	16.75	16.25	16.75
1651	NASDAQ	ALCO	Fri, Sep 11, 1998	16.13	16.88	16.13	16.25
1650	NASDAQ	ALCO	Thu, Sep 10, 1998	16.13	16.25	16.13	16.25
1649	NASDAQ	ALCO	Wed, Sep 9, 1998	16.50	16.75	16.25	16.25
1648	NASDAQ	ALCO	Tue, Sep 8, 1998	16.00	17.00	16.00	16.25
1647	NASDAQ	ALCO	Fri, Sep 4, 1998	16.00	16.75	16.00	16.75
1646	NASDAQ	ALCO	Thu, Sep 3, 1998	16.75	16.75	16.13	16.13
1645	NASDAQ	ALCO	Wed, Sep 2, 1998	17.75	17.75	16.75	17.38
1644	NASDAQ	ALCO	Tue, Sep 1, 1998	17.63	17.75	17.25	17.75
1643	NASDAQ	ALCO	Mon, Aug 31, 1998	17.75	18.38	17.63	17.63
1642	NASDAQ	ALCO	Fri, Aug 28, 1998	17.75	17.75	17.75	17.75
1641	NASDAQ	ALCO	Thu, Aug 27, 1998	18.13	18.13	17.75	17.88
1640	NASDAQ	ALCO	Wed, Aug 26, 1998	18.19	18.19	18.13	18.13
1639	NASDAQ	ALCO	Tue, Aug 25, 1998	18.19	18.38	18.19	18.38
1638	NASDAQ	ALCO	Mon, Aug 24, 1998	18.19	18.38	18.19	18.19
1637	NASDAQ	ALCO	Fri, Aug 21, 1998	18.19	18.19	18.19	18.19
1636	NASDAQ	ALCO	Thu, Aug 20, 1998	18.31	18.75	18.25	18.25
1635	NASDAQ	ALCO	Wed, Aug 19, 1998	18.31	18.31	18.19	18.19
1634	NASDAQ	ALCO	Tue, Aug 18, 1998	18.88	18.88	18.38	18.38
1633	NASDAQ	ALCO	Mon, Aug 17, 1998	18.25	18.50	18.19	18.19
1632	NASDAQ	ALCO	Fri, Aug 14, 1998	18.25	18.25	18.25	18.25
1631	NASDAQ	ALCO	Thu, Aug 13, 1998	18.50	19.00	18.50	19.00
1630	NASDAQ	ALCO	Wed, Aug 12, 1998	18.25	18.25	18.25	18.25
1629	NASDAQ	ALCO	Tue, Aug 11, 1998	18.50	18.50	18.13	18.13
1628	NASDAQ	ALCO	Mon, Aug 10, 1998	18.75	18.75	18.75	18.75
1627	NASDAQ	ALCO	Fri, Aug 7, 1998	19.00	19.50	18.63	18.75
1626	NASDAQ	ALCO	Thu, Aug 6, 1998	19.00	19.00	19.00	19.00
1625	NASDAQ	ALCO	Wed, Aug 5, 1998	18.38	19.38	18.38	19.38
1624	NASDAQ	ALCO	Tue, Aug 4, 1998	19.00	19.25	18.56	19.25
1623	NASDAQ	ALCO	Mon, Aug 3, 1998	19.00	19.00	19.00	19.00
1622	NASDAQ	ALCO	Fri, Jul 31, 1998	19.38	19.75	19.25	19.75
1621	NASDAQ	ALCO	Thu, Jul 30, 1998	19.38	19.38	19.38	19.38
1620	NASDAQ	ALCO	Wed, Jul 29, 1998	19.25	19.25	19.25	19.25
1619	NASDAQ	ALCO	Tue, Jul 28, 1998	19.75	19.75	19.75	19.75
1618	NASDAQ	ALCO	Mon, Jul 27, 1998	20.00	20.00	20.00	20.00
1617	NASDAQ	ALCO	Fri, Jul 24, 1998	19.75	19.75	19.50	19.50
1616	NASDAQ	ALCO	Thu, Jul 23, 1998	19.50	19.50	19.25	19.25
1615	NASDAQ	ALCO	Wed, Jul 22, 1998	19.75	20.25	19.75	20.00
1614	NASDAQ	ALCO	Tue, Jul 21, 1998	19.50	19.50	19.50	19.50
1613	NASDAQ	ALCO	Mon, Jul 20, 1998	19.38	20.38	19.38	19.63
1612	NASDAQ	ALCO	Fri, Jul 17, 1998	19.69	20.00	19.38	19.38
1611	NASDAQ	ALCO	Thu, Jul 16, 1998	19.75	20.13	19.50	19.50
1610	NASDAQ	ALCO	Wed, Jul 15, 1998	20.00	20.00	19.88	19.88
1609	NASDAQ	ALCO	Tue, Jul 14, 1998	19.50	20.50	19.50	20.00
1608	NASDAQ	ALCO	Mon, Jul 13, 1998	19.63	19.88	19.50	19.88
1607	NASDAQ	ALCO	Fri, Jul 10, 1998	19.56	19.88	19.56	19.88
1606	NASDAQ	ALCO	Thu, Jul 9, 1998	19.63	20.00	19.50	19.56
1605	NASDAQ	ALCO	Wed, Jul 8, 1998	19.75	20.50	19.63	19.63
1604	NASDAQ	ALCO	Tue, Jul 7, 1998	19.75	20.50	19.50	20.50
1603	NASDAQ	ALCO	Mon, Jul 6, 1998	20.00	20.25	19.75	20.25
1602	NASDAQ	ALCO	Wed, Jul 1, 1998	19.88	20.75	19.88	20.75
1601	NASDAQ	ALCO	Tue, Jun 30, 1998	20.50	20.50	20.38	20.50
1600	NASDAQ	ALCO	Mon, Jun 29, 1998	19.75	19.75	19.75	19.75
1599	NASDAQ	ALCO	Fri, Jun 26, 1998	20.00	20.00	19.75	19.75
1598	NASDAQ	ALCO	Thu, Jun 25, 1998	19.75	20.38	19.75	20.38
1597	NASDAQ	ALCO	Wed, Jun 24, 1998	20.50	20.50	20.50	20.50
1596	NASDAQ	ALCO	Tue, Jun 23, 1998	20.38	20.38	20.13	20.38
1595	NASDAQ	ALCO	Mon, Jun 22, 1998	19.75	20.00	19.75	19.75
1594	NASDAQ	ALCO	Fri, Jun 19, 1998	20.00	20.00	20.00	20.00
1593	NASDAQ	ALCO	Thu, Jun 18, 1998	20.25	20.38	20.00	20.00
1592	NASDAQ	ALCO	Wed, Jun 17, 1998	20.38	20.50	20.38	20.50
1591	NASDAQ	ALCO	Tue, Jun 16, 1998	20.00	20.00	19.88	19.88
1590	NASDAQ	ALCO	Mon, Jun 15, 1998	19.75	20.00	19.75	20.00
1589	NASDAQ	ALCO	Fri, Jun 12, 1998	20.38	20.38	20.00	20.00
1588	NASDAQ	ALCO	Thu, Jun 11, 1998	20.38	20.38	20.38	20.38
1587	NASDAQ	ALCO	Wed, Jun 10, 1998	20.38	20.56	20.38	20.50
1586	NASDAQ	ALCO	Tue, Jun 9, 1998	20.38	20.75	20.38	20.75
1585	NASDAQ	ALCO	Mon, Jun 8, 1998	20.38	20.75	20.38	20.75
1584	NASDAQ	ALCO	Fri, Jun 5, 1998	20.38	20.38	20.38	20.38
1583	NASDAQ	ALCO	Thu, Jun 4, 1998	20.38	20.75	20.38	20.75
1582	NASDAQ	ALCO	Wed, Jun 3, 1998	20.50	20.63	20.50	20.63
1581	NASDAQ	ALCO	Tue, Jun 2, 1998	20.50	20.75	20.50	20.75
1580	NASDAQ	ALCO	Mon, Jun 1, 1998	20.63	20.63	20.63	20.63
1579	NASDAQ	ALCO	Fri, May 29, 1998	20.88	20.88	20.75	20.75
1578	NASDAQ	ALCO	Thu, May 28, 1998	20.38	20.38	20.38	20.38
1577	NASDAQ	ALCO	Wed, May 27, 1998	20.63	20.63	20.50	20.50
1576	NASDAQ	ALCO	Tue, May 26, 1998	20.63	20.75	20.63	20.75
1575	NASDAQ	ALCO	Fri, May 22, 1998	21.25	21.25	20.88	20.88
1574	NASDAQ	ALCO	Thu, May 21, 1998	21.00	21.00	21.00	21.00
1573	NASDAQ	ALCO	Wed, May 20, 1998	21.00	21.25	21.00	21.00
1572	NASDAQ	ALCO	Tue, May 19, 1998	20.88	20.88	20.88	20.88
1571	NASDAQ	ALCO	Mon, May 18, 1998	21.13	21.25	21.13	21.25
1570	NASDAQ	ALCO	Fri, May 15, 1998	21.25	21.25	21.13	21.13
1569	NASDAQ	ALCO	Thu, May 14, 1998	21.38	22.13	21.25	22.13
1568	NASDAQ	ALCO	Wed, May 13, 1998	21.38	21.38	21.38	21.38
1567	NASDAQ	ALCO	Tue, May 12, 1998	21.25	21.25	21.25	21.25
1566	NASDAQ	ALCO	Mon, May 11, 1998	21.50	21.88	21.25	21.50
1565	NASDAQ	ALCO	Fri, May 8, 1998	21.88	21.88	21.50	21.50
1564	NASDAQ	ALCO	Thu, May 7, 1998	21.50	21.88	21.25	21.88
1563	NASDAQ	ALCO	Wed, May 6, 1998	21.25	21.25	21.25	21.25
1562	NASDAQ	ALCO	Tue, May 5, 1998	21.25	21.25	21.25	21.25
1561	NASDAQ	ALCO	Mon, May 4, 1998	21.13	21.44	21.13	21.44
1560	NASDAQ	ALCO	Fri, May 1, 1998	21.50	21.75	21.50	21.75
1559	NASDAQ	ALCO	Thu, Apr 30, 1998	21.00	21.06	21.00	21.06
1558	NASDAQ	ALCO	Wed, Apr 29, 1998	21.13	21.13	21.13	21.13
1557	NASDAQ	ALCO	Tue, Apr 28, 1998	21.75	21.75	21.19	21.75
1556	NASDAQ	ALCO	Mon, Apr 27, 1998	21.13	21.44	21.13	21.44
1555	NASDAQ	ALCO	Fri, Apr 24, 1998	21.00	21.63	21.00	21.50
1554	NASDAQ	ALCO	Thu, Apr 23, 1998	20.50	20.50	20.31	20.31
1553	NASDAQ	ALCO	Wed, Apr 22, 1998	20.25	20.88	20.25	20.38
1552	NASDAQ	ALCO	Tue, Apr 21, 1998	20.25	20.50	20.25	20.50
1551	NASDAQ	ALCO	Mon, Apr 20, 1998	20.75	21.50	20.44	20.44
1550	NASDAQ	ALCO	Fri, Apr 17, 1998	19.75	21.25	19.75	20.38
1549	NASDAQ	ALCO	Thu, Apr 16, 1998	21.00	21.00	20.25	20.25
1548	NASDAQ	ALCO	Wed, Apr 15, 1998	21.00	21.50	20.25	20.38
1547	NASDAQ	ALCO	Tue, Apr 14, 1998	21.25	21.25	20.38	20.38
1546	NASDAQ	ALCO	Mon, Apr 13, 1998	20.75	21.75	20.75	21.25
1545	NASDAQ	ALCO	Thu, Apr 9, 1998	20.63	21.75	20.63	21.25
1544	NASDAQ	ALCO	Wed, Apr 8, 1998	20.63	20.63	20.63	20.63
1543	NASDAQ	ALCO	Tue, Apr 7, 1998	20.50	21.06	20.50	21.06
1542	NASDAQ	ALCO	Mon, Apr 6, 1998	21.50	21.50	20.50	20.63
1541	NASDAQ	ALCO	Fri, Apr 3, 1998	21.75	21.75	20.75	21.50
1540	NASDAQ	ALCO	Thu, Apr 2, 1998	21.63	21.63	21.63	21.63
1539	NASDAQ	ALCO	Wed, Apr 1, 1998	21.75	21.75	21.75	21.75
1538	NASDAQ	ALCO	Tue, Mar 31, 1998	21.63	21.63	21.63	21.63
1537	NASDAQ	ALCO	Mon, Mar 30, 1998	22.00	22.00	21.63	21.63
1536	NASDAQ	ALCO	Fri, Mar 27, 1998	22.25	22.25	22.00	22.25
1535	NASDAQ	ALCO	Thu, Mar 26, 1998	22.75	22.75	22.75	22.75
1534	NASDAQ	ALCO	Wed, Mar 25, 1998	22.00	22.88	22.00	22.00
1533	NASDAQ	ALCO	Tue, Mar 24, 1998	21.75	23.00	21.75	23.00
1532	NASDAQ	ALCO	Mon, Mar 23, 1998	21.13	22.50	20.88	22.50
1531	NASDAQ	ALCO	Fri, Mar 20, 1998	20.88	20.88	20.88	20.88
1530	NASDAQ	ALCO	Thu, Mar 19, 1998	20.75	21.00	20.75	21.00
1529	NASDAQ	ALCO	Wed, Mar 18, 1998	20.50	21.50	20.50	21.50
1528	NASDAQ	ALCO	Tue, Mar 17, 1998	20.88	21.13	20.31	20.59
1527	NASDAQ	ALCO	Mon, Mar 16, 1998	20.38	20.38	20.25	20.25
1526	NASDAQ	ALCO	Fri, Mar 13, 1998	20.13	20.88	20.13	20.88
1525	NASDAQ	ALCO	Thu, Mar 12, 1998	20.50	20.75	20.38	20.75
1524	NASDAQ	ALCO	Wed, Mar 11, 1998	20.13	20.75	20.13	20.75
1523	NASDAQ	ALCO	Tue, Mar 10, 1998	20.13	20.75	20.13	20.25
1522	NASDAQ	ALCO	Mon, Mar 9, 1998	20.38	20.38	20.25	20.25
1521	NASDAQ	ALCO	Fri, Mar 6, 1998	20.63	21.13	20.25	21.13
1520	NASDAQ	ALCO	Thu, Mar 5, 1998	21.13	21.13	20.25	20.25
1519	NASDAQ	ALCO	Wed, Mar 4, 1998	20.50	20.50	20.38	20.38
1518	NASDAQ	ALCO	Tue, Mar 3, 1998	20.75	20.75	20.50	20.50
1517	NASDAQ	ALCO	Mon, Mar 2, 1998	21.25	21.25	20.75	21.00
1516	NASDAQ	ALCO	Fri, Feb 27, 1998	21.75	21.75	21.25	21.25
1515	NASDAQ	ALCO	Thu, Feb 26, 1998	21.75	21.75	21.50	21.50
1514	NASDAQ	ALCO	Wed, Feb 25, 1998	22.25	22.25	21.50	21.75
1513	NASDAQ	ALCO	Tue, Feb 24, 1998	21.50	21.50	21.50	21.50
1512	NASDAQ	ALCO	Mon, Feb 23, 1998	21.50	21.50	21.50	21.50
1511	NASDAQ	ALCO	Fri, Feb 20, 1998	22.00	22.00	21.63	21.69
1510	NASDAQ	ALCO	Thu, Feb 19, 1998	21.50	21.50	21.25	21.25
1509	NASDAQ	ALCO	Wed, Feb 18, 1998	21.25	21.25	21.25	21.25
1508	NASDAQ	ALCO	Tue, Feb 17, 1998	21.75	22.00	21.75	22.00
1507	NASDAQ	ALCO	Fri, Feb 13, 1998	21.25	21.63	21.25	21.63
1506	NASDAQ	ALCO	Thu, Feb 12, 1998	21.88	21.88	21.25	21.25
1505	NASDAQ	ALCO	Wed, Feb 11, 1998	21.13	21.13	21.13	21.13
1504	NASDAQ	ALCO	Tue, Feb 10, 1998	21.38	21.38	21.00	21.00
1503	NASDAQ	ALCO	Mon, Feb 9, 1998	21.50	21.50	21.25	21.38
1502	NASDAQ	ALCO	Thu, Feb 5, 1998	21.50	21.75	21.50	21.75
1501	NASDAQ	ALCO	Wed, Feb 4, 1998	22.00	22.00	21.75	21.75
1500	NASDAQ	ALCO	Tue, Feb 3, 1998	21.75	21.75	21.75	21.75
1499	NASDAQ	ALCO	Mon, Feb 2, 1998	22.00	22.25	22.00	22.25
1498	NASDAQ	ALCO	Fri, Jan 30, 1998	22.00	22.25	22.00	22.00
1497	NASDAQ	ALCO	Thu, Jan 29, 1998	22.50	22.50	22.25	22.25
1496	NASDAQ	ALCO	Wed, Jan 28, 1998	21.88	21.88	21.88	21.88
1495	NASDAQ	ALCO	Tue, Jan 27, 1998	21.75	22.75	21.50	22.75
1494	NASDAQ	ALCO	Mon, Jan 26, 1998	22.50	22.50	21.75	21.75
1493	NASDAQ	ALCO	Fri, Jan 23, 1998	22.00	22.00	22.00	22.00
1492	NASDAQ	ALCO	Thu, Jan 22, 1998	21.88	22.50	21.88	22.50
1491	NASDAQ	ALCO	Wed, Jan 21, 1998	21.88	22.50	21.75	22.50
1490	NASDAQ	ALCO	Tue, Jan 20, 1998	22.25	22.25	21.50	21.88
1489	NASDAQ	ALCO	Fri, Jan 16, 1998	20.88	21.50	20.88	21.44
1488	NASDAQ	ALCO	Thu, Jan 15, 1998	20.75	21.25	20.38	21.25
1487	NASDAQ	ALCO	Wed, Jan 14, 1998	20.00	20.00	20.00	20.00
1486	NASDAQ	ALCO	Tue, Jan 13, 1998	19.63	20.25	19.63	20.00
1485	NASDAQ	ALCO	Mon, Jan 12, 1998	20.00	20.25	19.50	20.25
1484	NASDAQ	ALCO	Fri, Jan 9, 1998	20.88	21.00	20.00	20.25
1483	NASDAQ	ALCO	Thu, Jan 8, 1998	21.00	21.00	21.00	21.00
1482	NASDAQ	ALCO	Wed, Jan 7, 1998	22.25	22.25	21.50	21.50
1481	NASDAQ	ALCO	Tue, Jan 6, 1998	23.00	23.00	23.00	23.00
1480	NASDAQ	ALCO	Mon, Jan 5, 1998	23.25	23.50	23.00	23.00
1479	NASDAQ	ALCO	Fri, Jan 2, 1998	23.25	23.25	23.25	23.25
1478	NASDAQ	ALCO	Wed, Dec 31, 1997	23.50	23.50	23.25	23.25
1477	NASDAQ	ALCO	Tue, Dec 30, 1997	23.63	23.63	23.50	23.50
1476	NASDAQ	ALCO	Mon, Dec 29, 1997	23.50	23.75	23.50	23.50
1475	NASDAQ	ALCO	Fri, Dec 26, 1997	23.50	23.50	23.50	23.50
1474	NASDAQ	ALCO	Wed, Dec 24, 1997	23.75	23.75	23.75	23.75
1473	NASDAQ	ALCO	Tue, Dec 23, 1997	23.75	24.00	23.75	24.00
1472	NASDAQ	ALCO	Mon, Dec 22, 1997	23.75	24.00	23.75	24.00
1471	NASDAQ	ALCO	Fri, Dec 19, 1997	23.75	23.81	23.75	23.81
1470	NASDAQ	ALCO	Thu, Dec 18, 1997	23.94	24.06	23.94	23.94
1469	NASDAQ	ALCO	Wed, Dec 17, 1997	24.00	24.00	23.88	24.00
1468	NASDAQ	ALCO	Tue, Dec 16, 1997	23.88	24.00	23.88	23.88
1467	NASDAQ	ALCO	Mon, Dec 15, 1997	24.00	24.00	24.00	24.00
1466	NASDAQ	ALCO	Fri, Dec 12, 1997	24.00	24.13	24.00	24.00
1465	NASDAQ	ALCO	Thu, Dec 11, 1997	24.13	24.13	24.00	24.00
1464	NASDAQ	ALCO	Wed, Dec 10, 1997	24.13	24.13	24.13	24.13
1463	NASDAQ	ALCO	Tue, Dec 9, 1997	24.13	24.19	24.13	24.19
1462	NASDAQ	ALCO	Mon, Dec 8, 1997	24.38	24.38	24.13	24.25
1461	NASDAQ	ALCO	Fri, Dec 5, 1997	24.25	24.25	24.13	24.13
1460	NASDAQ	ALCO	Thu, Dec 4, 1997	24.19	24.38	24.19	24.38
1459	NASDAQ	ALCO	Wed, Dec 3, 1997	24.19	24.19	24.19	24.19
1458	NASDAQ	ALCO	Tue, Dec 2, 1997	24.31	24.50	24.19	24.19
1457	NASDAQ	ALCO	Mon, Dec 1, 1997	24.31	24.31	24.31	24.31
1456	NASDAQ	ALCO	Wed, Nov 26, 1997	24.31	24.31	24.31	24.31
1455	NASDAQ	ALCO	Tue, Nov 25, 1997	24.25	24.44	24.25	24.25
1454	NASDAQ	ALCO	Mon, Nov 24, 1997	24.38	24.38	24.38	24.38
1453	NASDAQ	ALCO	Fri, Nov 21, 1997	24.38	24.88	24.38	24.63
1452	NASDAQ	ALCO	Thu, Nov 20, 1997	24.38	24.56	24.38	24.38
1451	NASDAQ	ALCO	Wed, Nov 19, 1997	24.75	24.75	24.75	24.75
1450	NASDAQ	ALCO	Tue, Nov 18, 1997	24.25	24.63	24.25	24.38
1449	NASDAQ	ALCO	Mon, Nov 17, 1997	24.00	24.63	24.00	24.63
1448	NASDAQ	ALCO	Fri, Nov 14, 1997	24.06	24.06	24.06	24.06
1447	NASDAQ	ALCO	Thu, Nov 13, 1997	23.88	24.06	23.88	24.06
1446	NASDAQ	ALCO	Wed, Nov 12, 1997	23.88	24.25	23.88	24.00
1445	NASDAQ	ALCO	Tue, Nov 11, 1997	24.13	24.13	24.13	24.13
1444	NASDAQ	ALCO	Mon, Nov 10, 1997	24.75	24.75	23.88	23.88
1443	NASDAQ	ALCO	Fri, Nov 7, 1997	24.38	24.38	23.88	23.88
1442	NASDAQ	ALCO	Thu, Nov 6, 1997	24.25	24.50	24.25	24.44
1441	NASDAQ	ALCO	Wed, Nov 5, 1997	24.25	24.50	24.25	24.38
1440	NASDAQ	ALCO	Tue, Nov 4, 1997	24.25	24.25	24.25	24.25
1439	NASDAQ	ALCO	Fri, Oct 31, 1997	24.13	24.63	24.13	24.25
1438	NASDAQ	ALCO	Thu, Oct 30, 1997	24.25	24.25	24.25	24.25
1437	NASDAQ	ALCO	Wed, Oct 29, 1997	24.13	24.38	24.13	24.13
1436	NASDAQ	ALCO	Tue, Oct 28, 1997	24.00	24.75	23.88	24.75
1435	NASDAQ	ALCO	Mon, Oct 27, 1997	24.38	24.50	24.38	24.38
1434	NASDAQ	ALCO	Fri, Oct 24, 1997	24.38	24.69	24.38	24.69
1433	NASDAQ	ALCO	Thu, Oct 23, 1997	24.25	24.75	24.25	24.75
1432	NASDAQ	ALCO	Wed, Oct 22, 1997	25.00	25.00	24.38	24.69
1431	NASDAQ	ALCO	Tue, Oct 21, 1997	24.38	24.50	24.25	24.50
1430	NASDAQ	ALCO	Mon, Oct 20, 1997	24.25	24.25	24.25	24.25
1429	NASDAQ	ALCO	Fri, Oct 17, 1997	24.88	24.88	24.38	24.38
1428	NASDAQ	ALCO	Thu, Oct 16, 1997	24.88	24.88	24.75	24.75
1427	NASDAQ	ALCO	Wed, Oct 15, 1997	24.75	25.00	24.75	24.88
1426	NASDAQ	ALCO	Tue, Oct 14, 1997	24.94	24.94	24.75	24.75
1425	NASDAQ	ALCO	Mon, Oct 13, 1997	25.00	25.00	24.75	24.75
1424	NASDAQ	ALCO	Fri, Oct 10, 1997	24.88	25.00	24.88	25.00
1423	NASDAQ	ALCO	Thu, Oct 9, 1997	24.75	24.88	24.75	24.88
1422	NASDAQ	ALCO	Wed, Oct 8, 1997	25.13	25.13	25.00	25.00
1421	NASDAQ	ALCO	Tue, Oct 7, 1997	24.88	25.38	24.88	25.13
1420	NASDAQ	ALCO	Mon, Oct 6, 1997	25.00	25.25	24.88	24.88
1419	NASDAQ	ALCO	Fri, Oct 3, 1997	25.00	25.13	24.88	25.00
1418	NASDAQ	ALCO	Thu, Oct 2, 1997	25.00	25.00	24.75	24.75
1417	NASDAQ	ALCO	Wed, Oct 1, 1997	25.00	25.00	24.75	24.88
1416	NASDAQ	ALCO	Tue, Sep 30, 1997	24.88	24.88	24.75	24.75
1415	NASDAQ	ALCO	Mon, Sep 29, 1997	24.75	25.00	24.75	24.88
1414	NASDAQ	ALCO	Fri, Sep 26, 1997	25.25	25.25	24.75	25.00
1413	NASDAQ	ALCO	Thu, Sep 25, 1997	25.25	25.25	24.88	24.88
1412	NASDAQ	ALCO	Wed, Sep 24, 1997	25.25	25.25	24.88	24.88
1411	NASDAQ	ALCO	Tue, Sep 23, 1997	25.25	25.25	25.00	25.00
1410	NASDAQ	ALCO	Mon, Sep 22, 1997	25.50	25.50	24.75	25.25
1409	NASDAQ	ALCO	Fri, Sep 19, 1997	24.75	25.38	24.75	25.38
1408	NASDAQ	ALCO	Thu, Sep 18, 1997	25.50	25.50	24.75	25.38
1407	NASDAQ	ALCO	Wed, Sep 17, 1997	25.25	25.50	25.00	25.50
1406	NASDAQ	ALCO	Tue, Sep 16, 1997	25.38	25.50	24.88	25.50
1405	NASDAQ	ALCO	Mon, Sep 15, 1997	25.38	25.38	24.75	24.75
1404	NASDAQ	ALCO	Fri, Sep 12, 1997	25.38	25.38	24.75	25.25
1403	NASDAQ	ALCO	Thu, Sep 11, 1997	25.00	25.00	24.63	25.00
1402	NASDAQ	ALCO	Wed, Sep 10, 1997	24.75	25.00	24.50	24.88
1401	NASDAQ	ALCO	Tue, Sep 9, 1997	24.75	24.75	24.38	24.75
1400	NASDAQ	ALCO	Mon, Sep 8, 1997	25.00	25.50	24.25	25.00
1399	NASDAQ	ALCO	Fri, Sep 5, 1997	24.25	25.00	24.00	24.50
1398	NASDAQ	ALCO	Thu, Sep 4, 1997	24.00	25.00	24.00	24.00
1397	NASDAQ	ALCO	Wed, Sep 3, 1997	24.00	25.00	24.00	24.00
1396	NASDAQ	ALCO	Tue, Sep 2, 1997	24.00	25.00	24.00	25.00
1395	NASDAQ	ALCO	Fri, Aug 29, 1997	24.00	24.50	24.00	24.00
1394	NASDAQ	ALCO	Thu, Aug 28, 1997	25.00	25.00	24.00	24.50
1393	NASDAQ	ALCO	Wed, Aug 27, 1997	25.25	25.25	24.25	24.50
1392	NASDAQ	ALCO	Tue, Aug 26, 1997	24.50	25.25	23.50	24.00
1391	NASDAQ	ALCO	Mon, Aug 25, 1997	24.50	24.50	23.50	23.50
1390	NASDAQ	ALCO	Fri, Aug 22, 1997	23.50	24.50	23.50	24.25
1389	NASDAQ	ALCO	Thu, Aug 21, 1997	22.38	24.25	22.38	24.25
1388	NASDAQ	ALCO	Wed, Aug 20, 1997	20.50	23.00	20.50	22.75
1387	NASDAQ	ALCO	Tue, Aug 19, 1997	21.25	21.25	20.38	21.25
1386	NASDAQ	ALCO	Mon, Aug 18, 1997	21.00	21.00	20.38	20.63
1385	NASDAQ	ALCO	Fri, Aug 15, 1997	20.38	21.00	20.38	20.50
1384	NASDAQ	ALCO	Thu, Aug 14, 1997	20.50	21.25	20.50	21.00
1383	NASDAQ	ALCO	Wed, Aug 13, 1997	20.50	21.25	20.50	20.81
1382	NASDAQ	ALCO	Tue, Aug 12, 1997	21.13	21.25	20.25	21.25
1381	NASDAQ	ALCO	Mon, Aug 11, 1997	21.00	21.25	20.25	20.25
1380	NASDAQ	ALCO	Fri, Aug 8, 1997	21.13	21.25	20.38	21.25
1379	NASDAQ	ALCO	Thu, Aug 7, 1997	20.38	21.25	20.38	21.25
1378	NASDAQ	ALCO	Wed, Aug 6, 1997	21.25	21.25	20.25	20.50
1377	NASDAQ	ALCO	Tue, Aug 5, 1997	21.00	21.00	20.25	20.50
1376	NASDAQ	ALCO	Mon, Aug 4, 1997	20.88	21.00	20.25	20.25
1375	NASDAQ	ALCO	Fri, Aug 1, 1997	21.13	21.13	20.25	20.88
1374	NASDAQ	ALCO	Thu, Jul 31, 1997	20.75	20.75	20.50	20.50
1373	NASDAQ	ALCO	Wed, Jul 30, 1997	20.00	21.25	20.00	21.25
1372	NASDAQ	ALCO	Tue, Jul 29, 1997	20.63	20.63	20.00	20.00
1371	NASDAQ	ALCO	Mon, Jul 28, 1997	21.25	21.25	20.00	20.00
1370	NASDAQ	ALCO	Fri, Jul 25, 1997	19.88	20.25	19.88	19.88
1369	NASDAQ	ALCO	Tue, Jul 22, 1997	19.88	20.13	19.88	20.13
1368	NASDAQ	ALCO	Mon, Jul 21, 1997	19.88	20.00	19.88	19.88
1367	NASDAQ	ALCO	Fri, Jul 18, 1997	19.88	20.75	19.88	20.75
1366	NASDAQ	ALCO	Thu, Jul 17, 1997	19.75	20.75	19.75	20.75
1365	NASDAQ	ALCO	Wed, Jul 16, 1997	20.00	20.50	20.00	20.25
1364	NASDAQ	ALCO	Tue, Jul 15, 1997	20.88	20.88	20.00	20.75
1363	NASDAQ	ALCO	Mon, Jul 14, 1997	20.13	20.88	20.13	20.13
1362	NASDAQ	ALCO	Fri, Jul 11, 1997	20.50	20.75	20.13	20.13
1361	NASDAQ	ALCO	Thu, Jul 10, 1997	20.38	20.50	20.00	20.50
1360	NASDAQ	ALCO	Wed, Jul 9, 1997	19.63	20.75	19.63	20.75
1359	NASDAQ	ALCO	Tue, Jul 8, 1997	19.63	19.88	19.63	19.63
1358	NASDAQ	ALCO	Mon, Jul 7, 1997	19.63	20.50	19.63	20.00
1357	NASDAQ	ALCO	Thu, Jul 3, 1997	19.63	19.75	19.63	19.75
1356	NASDAQ	ALCO	Wed, Jul 2, 1997	19.50	20.50	19.50	19.75
1355	NASDAQ	ALCO	Tue, Jul 1, 1997	19.75	19.75	19.50	19.50
1354	NASDAQ	ALCO	Mon, Jun 30, 1997	19.50	20.25	19.50	19.63
1353	NASDAQ	ALCO	Fri, Jun 27, 1997	20.00	20.00	19.50	19.50
1352	NASDAQ	ALCO	Thu, Jun 26, 1997	19.38	20.00	19.38	20.00
1351	NASDAQ	ALCO	Wed, Jun 25, 1997	19.38	19.75	19.38	19.50
1350	NASDAQ	ALCO	Tue, Jun 24, 1997	20.00	20.00	19.38	19.38
1349	NASDAQ	ALCO	Mon, Jun 23, 1997	19.38	20.00	19.38	19.75
1348	NASDAQ	ALCO	Fri, Jun 20, 1997	19.38	20.00	19.38	20.00
1347	NASDAQ	ALCO	Thu, Jun 19, 1997	20.00	20.00	19.38	20.00
1346	NASDAQ	ALCO	Wed, Jun 18, 1997	19.38	19.38	19.38	19.38
1345	NASDAQ	ALCO	Tue, Jun 17, 1997	19.75	20.00	19.13	20.00
1344	NASDAQ	ALCO	Mon, Jun 16, 1997	19.13	20.00	19.13	19.63
1343	NASDAQ	ALCO	Fri, Jun 13, 1997	19.50	19.50	19.13	19.13
1342	NASDAQ	ALCO	Thu, Jun 12, 1997	19.00	19.75	19.00	19.75
1341	NASDAQ	ALCO	Wed, Jun 11, 1997	19.00	19.00	19.00	19.00
1340	NASDAQ	ALCO	Tue, Jun 10, 1997	19.00	19.88	19.00	19.75
1339	NASDAQ	ALCO	Mon, Jun 9, 1997	19.00	19.00	19.00	19.00
1338	NASDAQ	ALCO	Fri, Jun 6, 1997	19.00	19.13	19.00	19.00
1337	NASDAQ	ALCO	Thu, Jun 5, 1997	18.88	19.13	18.88	19.13
1336	NASDAQ	ALCO	Wed, Jun 4, 1997	18.88	18.88	18.75	18.75
1335	NASDAQ	ALCO	Tue, Jun 3, 1997	19.38	19.38	18.50	19.25
1334	NASDAQ	ALCO	Mon, Jun 2, 1997	19.75	19.75	18.75	18.75
1333	NASDAQ	ALCO	Fri, May 30, 1997	19.75	19.75	19.75	19.75
1332	NASDAQ	ALCO	Wed, May 28, 1997	18.75	19.75	18.75	19.75
1331	NASDAQ	ALCO	Tue, May 27, 1997	18.75	19.25	18.75	19.25
1330	NASDAQ	ALCO	Fri, May 23, 1997	19.25	19.25	19.00	19.00
1329	NASDAQ	ALCO	Thu, May 22, 1997	18.75	18.75	18.75	18.75
1328	NASDAQ	ALCO	Wed, May 21, 1997	18.75	19.75	18.75	19.75
1327	NASDAQ	ALCO	Mon, May 19, 1997	19.75	19.75	19.75	19.75
1326	NASDAQ	ALCO	Fri, May 16, 1997	19.00	19.38	19.00	19.00
1325	NASDAQ	ALCO	Thu, May 15, 1997	18.75	19.00	18.75	19.00
1324	NASDAQ	ALCO	Wed, May 14, 1997	19.38	19.75	19.00	19.00
1323	NASDAQ	ALCO	Tue, May 13, 1997	19.38	19.38	19.38	19.38
1322	NASDAQ	ALCO	Mon, May 12, 1997	19.50	19.50	18.75	19.38
1321	NASDAQ	ALCO	Fri, May 9, 1997	18.50	19.25	18.50	19.13
1320	NASDAQ	ALCO	Thu, May 8, 1997	18.00	19.50	18.00	18.50
1319	NASDAQ	ALCO	Wed, May 7, 1997	18.75	19.00	18.00	18.50
1318	NASDAQ	ALCO	Tue, May 6, 1997	18.38	18.75	17.75	18.75
1317	NASDAQ	ALCO	Mon, May 5, 1997	18.13	18.38	17.63	17.94
1316	NASDAQ	ALCO	Fri, May 2, 1997	18.00	18.38	18.00	18.38
1315	NASDAQ	ALCO	Thu, May 1, 1997	18.00	18.63	18.00	18.00
1314	NASDAQ	ALCO	Wed, Apr 30, 1997	18.25	18.50	18.25	18.25
1313	NASDAQ	ALCO	Tue, Apr 29, 1997	18.75	18.75	18.25	18.25
1312	NASDAQ	ALCO	Mon, Apr 28, 1997	18.75	18.75	18.25	18.50
1311	NASDAQ	ALCO	Fri, Apr 25, 1997	18.25	18.75	18.25	18.25
1310	NASDAQ	ALCO	Thu, Apr 24, 1997	19.00	19.00	18.25	18.25
1309	NASDAQ	ALCO	Wed, Apr 23, 1997	18.31	18.31	18.25	18.25
1308	NASDAQ	ALCO	Tue, Apr 22, 1997	19.25	19.25	18.25	18.75
1307	NASDAQ	ALCO	Mon, Apr 21, 1997	18.25	18.38	18.25	18.38
1306	NASDAQ	ALCO	Fri, Apr 18, 1997	19.50	19.50	18.25	18.50
1305	NASDAQ	ALCO	Thu, Apr 17, 1997	18.50	18.50	18.50	18.50
1304	NASDAQ	ALCO	Wed, Apr 16, 1997	19.00	19.00	18.25	18.38
1303	NASDAQ	ALCO	Tue, Apr 15, 1997	18.25	18.50	18.25	18.25
1302	NASDAQ	ALCO	Fri, Apr 11, 1997	18.25	18.75	18.25	18.75
1301	NASDAQ	ALCO	Thu, Apr 10, 1997	18.25	18.63	18.25	18.38
1300	NASDAQ	ALCO	Wed, Apr 9, 1997	19.00	19.25	18.25	18.25
1299	NASDAQ	ALCO	Tue, Apr 8, 1997	19.38	19.38	18.25	18.31
1298	NASDAQ	ALCO	Mon, Apr 7, 1997	19.75	20.13	19.38	19.38
1297	NASDAQ	ALCO	Fri, Apr 4, 1997	19.75	19.75	19.75	19.75
1296	NASDAQ	ALCO	Thu, Apr 3, 1997	19.75	19.75	19.75	19.75
1295	NASDAQ	ALCO	Tue, Apr 1, 1997	19.75	19.75	19.75	19.75
1294	NASDAQ	ALCO	Mon, Mar 31, 1997	19.75	19.75	19.75	19.75
1293	NASDAQ	ALCO	Thu, Mar 27, 1997	19.75	19.75	19.75	19.75
1292	NASDAQ	ALCO	Wed, Mar 26, 1997	19.75	19.75	19.75	19.75
1291	NASDAQ	ALCO	Tue, Mar 25, 1997	19.75	19.75	19.63	19.75
1290	NASDAQ	ALCO	Mon, Mar 24, 1997	19.75	19.75	19.75	19.75
1289	NASDAQ	ALCO	Fri, Mar 21, 1997	19.75	20.50	19.75	19.75
1288	NASDAQ	ALCO	Thu, Mar 20, 1997	20.00	20.13	19.75	20.13
1287	NASDAQ	ALCO	Wed, Mar 19, 1997	20.50	20.50	19.75	19.75
1286	NASDAQ	ALCO	Tue, Mar 18, 1997	19.50	20.00	19.50	20.00
1285	NASDAQ	ALCO	Mon, Mar 17, 1997	19.63	20.25	19.63	20.00
1284	NASDAQ	ALCO	Fri, Mar 14, 1997	19.75	20.13	19.75	19.75
1283	NASDAQ	ALCO	Thu, Mar 13, 1997	20.13	20.50	19.75	19.75
1282	NASDAQ	ALCO	Wed, Mar 12, 1997	20.00	20.25	19.75	20.00
1281	NASDAQ	ALCO	Tue, Mar 11, 1997	19.00	19.75	19.00	19.38
1280	NASDAQ	ALCO	Mon, Mar 10, 1997	18.75	19.75	18.75	19.25
1279	NASDAQ	ALCO	Fri, Mar 7, 1997	18.75	18.75	18.75	18.75
1278	NASDAQ	ALCO	Thu, Mar 6, 1997	19.50	19.50	19.50	19.50
1277	NASDAQ	ALCO	Wed, Mar 5, 1997	18.75	18.75	18.75	18.75
1276	NASDAQ	ALCO	Tue, Mar 4, 1997	18.75	19.50	18.75	18.88
1275	NASDAQ	ALCO	Mon, Mar 3, 1997	18.75	19.00	18.75	19.00
1274	NASDAQ	ALCO	Fri, Feb 28, 1997	18.75	20.00	18.75	18.75
1273	NASDAQ	ALCO	Thu, Feb 27, 1997	18.75	18.75	18.75	18.75
1272	NASDAQ	ALCO	Wed, Feb 26, 1997	20.00	20.00	18.75	18.75
1271	NASDAQ	ALCO	Tue, Feb 25, 1997	18.50	19.50	18.50	19.00
1270	NASDAQ	ALCO	Fri, Feb 21, 1997	18.75	19.75	18.75	19.75
1269	NASDAQ	ALCO	Thu, Feb 20, 1997	19.25	20.25	19.00	19.00
1268	NASDAQ	ALCO	Wed, Feb 19, 1997	20.50	20.50	19.50	19.50
1267	NASDAQ	ALCO	Tue, Feb 18, 1997	19.75	19.75	19.75	19.75
1266	NASDAQ	ALCO	Fri, Feb 14, 1997	19.75	19.75	19.75	19.75
1265	NASDAQ	ALCO	Thu, Feb 13, 1997	19.75	19.88	19.75	19.88
1264	NASDAQ	ALCO	Wed, Feb 12, 1997	19.75	20.75	19.75	20.25
1263	NASDAQ	ALCO	Tue, Feb 11, 1997	19.75	20.00	19.75	19.75
1262	NASDAQ	ALCO	Mon, Feb 10, 1997	19.88	19.88	19.50	19.63
1261	NASDAQ	ALCO	Fri, Feb 7, 1997	20.50	20.50	19.50	19.50
1260	NASDAQ	ALCO	Thu, Feb 6, 1997	19.50	19.50	19.50	19.50
1259	NASDAQ	ALCO	Wed, Feb 5, 1997	20.25	20.25	19.50	19.63
1258	NASDAQ	ALCO	Tue, Feb 4, 1997	19.63	19.63	19.63	19.63
1257	NASDAQ	ALCO	Mon, Feb 3, 1997	19.50	20.75	19.50	19.50
1256	NASDAQ	ALCO	Fri, Jan 31, 1997	19.50	19.50	19.50	19.50
1255	NASDAQ	ALCO	Thu, Jan 30, 1997	20.00	21.00	19.50	21.00
1254	NASDAQ	ALCO	Wed, Jan 29, 1997	19.75	20.75	19.75	20.38
1253	NASDAQ	ALCO	Tue, Jan 28, 1997	19.25	19.38	19.25	19.25
1252	NASDAQ	ALCO	Mon, Jan 27, 1997	19.00	19.38	19.00	19.38
1251	NASDAQ	ALCO	Fri, Jan 24, 1997	19.00	19.63	19.00	19.63
1250	NASDAQ	ALCO	Thu, Jan 23, 1997	19.00	19.75	19.00	19.75
1249	NASDAQ	ALCO	Wed, Jan 22, 1997	19.00	19.00	19.00	19.00
1248	NASDAQ	ALCO	Tue, Jan 21, 1997	20.25	20.25	20.25	20.25
1247	NASDAQ	ALCO	Mon, Jan 20, 1997	20.00	20.00	19.00	19.88
1246	NASDAQ	ALCO	Fri, Jan 17, 1997	20.00	20.00	19.25	19.75
1245	NASDAQ	ALCO	Thu, Jan 16, 1997	19.25	19.25	18.75	19.00
1244	NASDAQ	ALCO	Wed, Jan 15, 1997	19.00	19.25	18.50	18.50
1243	NASDAQ	ALCO	Tue, Jan 14, 1997	19.25	19.25	18.75	18.75
1242	NASDAQ	ALCO	Mon, Jan 13, 1997	18.50	19.25	18.50	19.00
1241	NASDAQ	ALCO	Fri, Jan 10, 1997	19.25	19.25	18.50	19.25
1240	NASDAQ	ALCO	Thu, Jan 9, 1997	19.25	19.25	18.75	18.75
1239	NASDAQ	ALCO	Wed, Jan 8, 1997	18.75	19.25	18.75	19.25
1238	NASDAQ	ALCO	Tue, Jan 7, 1997	18.75	19.25	18.75	18.75
1237	NASDAQ	ALCO	Mon, Jan 6, 1997	18.75	19.25	18.75	18.75
1236	NASDAQ	ALCO	Thu, Jan 2, 1997	19.13	19.25	18.75	19.13
1235	NASDAQ	ALCO	Tue, Dec 31, 1996	18.75	19.25	18.75	18.75
1234	NASDAQ	ALCO	Mon, Dec 30, 1996	18.75	19.25	18.75	19.00
1233	NASDAQ	ALCO	Fri, Dec 27, 1996	18.75	19.25	18.75	18.88
1232	NASDAQ	ALCO	Thu, Dec 26, 1996	19.25	19.50	19.00	19.00
1231	NASDAQ	ALCO	Mon, Dec 23, 1996	19.00	19.25	18.75	18.75
1230	NASDAQ	ALCO	Fri, Dec 20, 1996	19.50	19.75	19.00	19.50
1229	NASDAQ	ALCO	Thu, Dec 19, 1996	19.00	19.50	18.75	18.75
1228	NASDAQ	ALCO	Wed, Dec 18, 1996	18.25	19.50	18.25	19.50
1227	NASDAQ	ALCO	Tue, Dec 17, 1996	19.50	19.50	18.25	18.25
1226	NASDAQ	ALCO	Mon, Dec 16, 1996	18.38	19.00	18.00	18.50
1225	NASDAQ	ALCO	Fri, Dec 13, 1996	18.25	19.75	18.00	18.50
1224	NASDAQ	ALCO	Thu, Dec 12, 1996	19.38	19.75	18.50	18.75
1223	NASDAQ	ALCO	Wed, Dec 11, 1996	18.75	19.25	18.75	18.75
1222	NASDAQ	ALCO	Tue, Dec 10, 1996	18.75	18.75	18.75	18.75
1221	NASDAQ	ALCO	Mon, Dec 9, 1996	18.75	20.00	18.75	19.00
1220	NASDAQ	ALCO	Fri, Dec 6, 1996	18.50	20.00	18.50	19.38
1219	NASDAQ	ALCO	Thu, Dec 5, 1996	19.88	19.88	19.88	19.88
1218	NASDAQ	ALCO	Wed, Dec 4, 1996	19.63	20.25	19.50	19.88
1217	NASDAQ	ALCO	Tue, Dec 3, 1996	19.63	20.25	19.50	19.63
1216	NASDAQ	ALCO	Mon, Dec 2, 1996	21.25	21.25	19.75	19.75
1215	NASDAQ	ALCO	Fri, Nov 29, 1996	20.75	21.00	20.50	20.50
1214	NASDAQ	ALCO	Wed, Nov 27, 1996	19.50	20.75	19.50	20.00
1213	NASDAQ	ALCO	Tue, Nov 26, 1996	19.25	20.50	19.25	20.50
1212	NASDAQ	ALCO	Mon, Nov 25, 1996	20.50	20.50	19.25	19.25
1211	NASDAQ	ALCO	Fri, Nov 22, 1996	19.25	20.50	19.25	19.50
1210	NASDAQ	ALCO	Thu, Nov 21, 1996	19.25	20.50	19.25	20.50
1209	NASDAQ	ALCO	Wed, Nov 20, 1996	20.75	20.75	19.75	19.75
1208	NASDAQ	ALCO	Tue, Nov 19, 1996	19.75	20.25	19.75	20.25
1207	NASDAQ	ALCO	Mon, Nov 18, 1996	20.50	20.50	19.75	19.75
1206	NASDAQ	ALCO	Fri, Nov 15, 1996	20.00	20.50	20.00	20.50
1205	NASDAQ	ALCO	Thu, Nov 14, 1996	20.25	20.38	20.00	20.00
1204	NASDAQ	ALCO	Wed, Nov 13, 1996	20.50	20.75	20.50	20.50
1203	NASDAQ	ALCO	Tue, Nov 12, 1996	20.50	20.63	20.50	20.50
1202	NASDAQ	ALCO	Mon, Nov 11, 1996	21.00	21.00	20.50	20.75
1201	NASDAQ	ALCO	Fri, Nov 8, 1996	20.50	20.75	20.50	20.75
1200	NASDAQ	ALCO	Thu, Nov 7, 1996	20.50	20.75	20.50	20.50
1199	NASDAQ	ALCO	Wed, Nov 6, 1996	20.50	20.63	20.50	20.63
1198	NASDAQ	ALCO	Mon, Nov 4, 1996	20.50	20.50	20.50	20.50
1197	NASDAQ	ALCO	Fri, Nov 1, 1996	20.50	21.00	20.50	21.00
1196	NASDAQ	ALCO	Thu, Oct 31, 1996	20.50	21.25	20.50	20.88
1195	NASDAQ	ALCO	Wed, Oct 30, 1996	21.00	21.00	20.50	20.75
1194	NASDAQ	ALCO	Tue, Oct 29, 1996	21.25	21.25	20.50	21.00
1193	NASDAQ	ALCO	Mon, Oct 28, 1996	21.00	21.25	21.00	21.00
1192	NASDAQ	ALCO	Fri, Oct 25, 1996	21.00	21.00	21.00	21.00
1191	NASDAQ	ALCO	Thu, Oct 24, 1996	21.00	21.25	21.00	21.00
1190	NASDAQ	ALCO	Wed, Oct 23, 1996	21.00	21.00	21.00	21.00
1189	NASDAQ	ALCO	Tue, Oct 22, 1996	22.00	22.00	21.00	21.00
1188	NASDAQ	ALCO	Mon, Oct 21, 1996	21.75	22.00	20.75	21.38
1187	NASDAQ	ALCO	Fri, Oct 18, 1996	21.13	21.75	21.13	21.50
1186	NASDAQ	ALCO	Thu, Oct 17, 1996	22.00	22.00	20.50	21.00
1185	NASDAQ	ALCO	Wed, Oct 16, 1996	20.50	22.00	20.50	21.50
1184	NASDAQ	ALCO	Tue, Oct 15, 1996	21.75	21.75	20.50	20.50
1183	NASDAQ	ALCO	Mon, Oct 14, 1996	22.00	22.00	20.50	20.50
1182	NASDAQ	ALCO	Fri, Oct 11, 1996	21.25	21.50	20.50	20.88
1181	NASDAQ	ALCO	Thu, Oct 10, 1996	20.50	21.50	20.50	20.88
1180	NASDAQ	ALCO	Wed, Oct 9, 1996	21.50	21.50	20.50	20.50
1179	NASDAQ	ALCO	Tue, Oct 8, 1996	20.50	20.50	20.50	20.50
1178	NASDAQ	ALCO	Mon, Oct 7, 1996	20.50	21.50	20.50	20.50
1177	NASDAQ	ALCO	Fri, Oct 4, 1996	21.50	21.50	20.75	20.75
1176	NASDAQ	ALCO	Thu, Oct 3, 1996	21.50	21.50	20.63	20.75
1175	NASDAQ	ALCO	Wed, Oct 2, 1996	21.50	21.50	20.50	21.00
1174	NASDAQ	ALCO	Tue, Oct 1, 1996	20.25	20.88	20.25	20.75
1173	NASDAQ	ALCO	Mon, Sep 30, 1996	20.25	20.25	20.25	20.25
1172	NASDAQ	ALCO	Fri, Sep 27, 1996	20.25	21.00	20.25	21.00
1171	NASDAQ	ALCO	Thu, Sep 26, 1996	20.50	20.50	20.25	20.25
1170	NASDAQ	ALCO	Wed, Sep 25, 1996	20.50	21.50	20.50	20.50
1169	NASDAQ	ALCO	Tue, Sep 24, 1996	22.00	22.00	20.75	20.75
1168	NASDAQ	ALCO	Mon, Sep 23, 1996	21.00	22.00	21.00	21.00
1167	NASDAQ	ALCO	Fri, Sep 20, 1996	20.75	22.00	20.75	21.00
1166	NASDAQ	ALCO	Thu, Sep 19, 1996	21.50	21.50	21.50	21.50
1165	NASDAQ	ALCO	Wed, Sep 18, 1996	20.75	22.25	20.75	21.25
1164	NASDAQ	ALCO	Tue, Sep 17, 1996	20.75	22.00	20.75	22.00
1163	NASDAQ	ALCO	Mon, Sep 16, 1996	20.75	21.00	20.75	21.00
1162	NASDAQ	ALCO	Fri, Sep 13, 1996	21.38	21.50	21.38	21.50
1161	NASDAQ	ALCO	Thu, Sep 12, 1996	20.50	21.50	20.50	21.50
1160	NASDAQ	ALCO	Wed, Sep 11, 1996	20.25	21.50	20.25	21.50
1159	NASDAQ	ALCO	Tue, Sep 10, 1996	20.00	21.50	20.00	21.00
1158	NASDAQ	ALCO	Mon, Sep 9, 1996	21.25	21.25	21.00	21.00
1157	NASDAQ	ALCO	Fri, Sep 6, 1996	21.00	21.00	20.00	20.00
1156	NASDAQ	ALCO	Thu, Sep 5, 1996	20.13	21.00	20.00	21.00
1155	NASDAQ	ALCO	Wed, Sep 4, 1996	20.25	20.25	19.50	19.75
1154	NASDAQ	ALCO	Tue, Sep 3, 1996	20.50	20.75	19.50	20.75
1153	NASDAQ	ALCO	Fri, Aug 30, 1996	20.75	20.75	20.75	20.75
1152	NASDAQ	ALCO	Thu, Aug 29, 1996	20.75	20.75	20.25	20.25
1151	NASDAQ	ALCO	Wed, Aug 28, 1996	20.00	20.50	19.50	20.00
1150	NASDAQ	ALCO	Tue, Aug 27, 1996	19.50	20.23	19.50	20.23
1149	NASDAQ	ALCO	Mon, Aug 26, 1996	21.00	21.00	19.75	20.25
1148	NASDAQ	ALCO	Fri, Aug 23, 1996	21.00	21.00	19.75	19.75
1147	NASDAQ	ALCO	Thu, Aug 22, 1996	19.75	20.00	19.75	19.75
1146	NASDAQ	ALCO	Wed, Aug 21, 1996	19.75	20.00	19.75	19.75
1145	NASDAQ	ALCO	Tue, Aug 20, 1996	19.25	21.00	19.25	20.00
1144	NASDAQ	ALCO	Mon, Aug 19, 1996	19.50	20.00	19.25	19.25
1143	NASDAQ	ALCO	Fri, Aug 16, 1996	19.25	20.50	19.25	20.00
1142	NASDAQ	ALCO	Thu, Aug 15, 1996	19.25	20.50	19.25	19.25
1141	NASDAQ	ALCO	Wed, Aug 14, 1996	19.00	20.25	19.00	20.25
1140	NASDAQ	ALCO	Mon, Aug 12, 1996	20.00	20.00	20.00	20.00
1139	NASDAQ	ALCO	Fri, Aug 9, 1996	18.75	20.00	18.75	20.00
1138	NASDAQ	ALCO	Thu, Aug 8, 1996	19.75	20.00	18.75	18.75
1137	NASDAQ	ALCO	Wed, Aug 7, 1996	19.75	19.75	19.25	19.25
1136	NASDAQ	ALCO	Tue, Aug 6, 1996	18.75	19.75	18.75	19.25
1135	NASDAQ	ALCO	Mon, Aug 5, 1996	18.75	19.13	18.75	18.75
1134	NASDAQ	ALCO	Fri, Aug 2, 1996	20.00	20.00	19.00	19.00
1133	NASDAQ	ALCO	Thu, Aug 1, 1996	19.00	19.00	19.00	19.00
1132	NASDAQ	ALCO	Wed, Jul 31, 1996	20.00	20.00	19.25	19.25
1131	NASDAQ	ALCO	Tue, Jul 30, 1996	19.25	20.00	19.25	19.50
1130	NASDAQ	ALCO	Fri, Jul 26, 1996	19.63	19.63	19.50	19.50
1129	NASDAQ	ALCO	Thu, Jul 25, 1996	20.25	20.25	20.25	20.25
1128	NASDAQ	ALCO	Wed, Jul 24, 1996	19.88	20.00	19.75	20.00
1127	NASDAQ	ALCO	Tue, Jul 23, 1996	20.00	20.25	19.75	20.00
1126	NASDAQ	ALCO	Mon, Jul 22, 1996	19.75	20.00	19.75	19.75
1125	NASDAQ	ALCO	Fri, Jul 19, 1996	20.25	20.25	19.75	20.13
1124	NASDAQ	ALCO	Thu, Jul 18, 1996	19.75	19.75	19.75	19.75
1123	NASDAQ	ALCO	Wed, Jul 17, 1996	19.50	20.00	19.50	20.00
1122	NASDAQ	ALCO	Tue, Jul 16, 1996	19.50	19.69	19.50	19.56
1121	NASDAQ	ALCO	Mon, Jul 15, 1996	19.50	19.63	19.50	19.63
1120	NASDAQ	ALCO	Fri, Jul 12, 1996	19.25	20.00	19.25	20.00
1119	NASDAQ	ALCO	Thu, Jul 11, 1996	20.00	20.00	19.25	19.75
1118	NASDAQ	ALCO	Wed, Jul 10, 1996	19.75	19.75	19.75	19.75
1117	NASDAQ	ALCO	Tue, Jul 9, 1996	19.75	20.25	19.75	19.75
1116	NASDAQ	ALCO	Mon, Jul 8, 1996	19.75	20.75	19.75	19.75
1115	NASDAQ	ALCO	Fri, Jul 5, 1996	20.50	20.50	20.50	20.50
1114	NASDAQ	ALCO	Wed, Jul 3, 1996	19.75	21.00	19.75	21.00
1113	NASDAQ	ALCO	Tue, Jul 2, 1996	21.00	21.00	19.81	21.00
1112	NASDAQ	ALCO	Mon, Jul 1, 1996	19.50	20.50	19.50	20.50
1111	NASDAQ	ALCO	Fri, Jun 28, 1996	19.00	19.88	18.00	19.50
1110	NASDAQ	ALCO	Thu, Jun 27, 1996	19.50	20.00	17.25	18.50
1109	NASDAQ	ALCO	Wed, Jun 26, 1996	19.50	20.50	19.50	20.00
1108	NASDAQ	ALCO	Tue, Jun 25, 1996	21.75	21.75	19.50	19.50
1107	NASDAQ	ALCO	Mon, Jun 24, 1996	21.00	21.50	21.00	21.00
1106	NASDAQ	ALCO	Fri, Jun 21, 1996	21.50	21.75	20.75	21.75
1105	NASDAQ	ALCO	Thu, Jun 20, 1996	21.00	22.00	20.75	21.13
1104	NASDAQ	ALCO	Wed, Jun 19, 1996	22.13	22.75	21.00	22.25
1103	NASDAQ	ALCO	Tue, Jun 18, 1996	22.13	22.75	21.50	21.50
1102	NASDAQ	ALCO	Fri, Jun 14, 1996	21.50	22.75	21.50	22.75
1101	NASDAQ	ALCO	Thu, Jun 13, 1996	22.75	22.75	21.50	22.25
1100	NASDAQ	ALCO	Wed, Jun 12, 1996	21.50	22.75	21.50	22.63
1099	NASDAQ	ALCO	Tue, Jun 11, 1996	22.25	22.75	22.13	22.50
1098	NASDAQ	ALCO	Mon, Jun 10, 1996	21.50	22.75	21.50	22.25
1097	NASDAQ	ALCO	Thu, Jun 6, 1996	22.75	22.75	21.50	21.75
1096	NASDAQ	ALCO	Wed, Jun 5, 1996	21.50	22.75	21.50	22.75
1095	NASDAQ	ALCO	Tue, Jun 4, 1996	21.75	22.75	21.75	22.25
1094	NASDAQ	ALCO	Mon, Jun 3, 1996	22.75	22.75	21.75	22.25
1093	NASDAQ	ALCO	Fri, May 31, 1996	22.25	22.75	22.25	22.50
1092	NASDAQ	ALCO	Thu, May 30, 1996	21.75	22.75	21.75	22.00
1091	NASDAQ	ALCO	Wed, May 29, 1996	22.75	22.75	21.50	22.25
1090	NASDAQ	ALCO	Tue, May 28, 1996	22.50	22.75	21.50	22.75
1089	NASDAQ	ALCO	Fri, May 24, 1996	22.25	22.75	21.75	22.25
1088	NASDAQ	ALCO	Thu, May 23, 1996	21.50	22.75	21.50	22.75
1087	NASDAQ	ALCO	Wed, May 22, 1996	22.75	22.75	21.75	22.75
1086	NASDAQ	ALCO	Tue, May 21, 1996	21.50	22.75	21.50	22.00
1085	NASDAQ	ALCO	Mon, May 20, 1996	21.25	22.25	21.25	22.00
1084	NASDAQ	ALCO	Fri, May 17, 1996	21.00	22.25	21.00	21.50
1083	NASDAQ	ALCO	Thu, May 16, 1996	21.50	22.25	20.69	21.25
1082	NASDAQ	ALCO	Wed, May 15, 1996	22.00	22.50	21.25	22.25
1081	NASDAQ	ALCO	Tue, May 14, 1996	22.75	22.75	22.00	22.38
1080	NASDAQ	ALCO	Mon, May 13, 1996	22.75	22.75	22.00	22.75
1079	NASDAQ	ALCO	Fri, May 10, 1996	22.25	22.75	22.00	22.00
1078	NASDAQ	ALCO	Thu, May 9, 1996	22.00	22.75	22.00	22.50
1077	NASDAQ	ALCO	Wed, May 8, 1996	22.25	22.75	22.00	22.25
1076	NASDAQ	ALCO	Tue, May 7, 1996	22.25	22.75	22.25	22.25
1075	NASDAQ	ALCO	Mon, May 6, 1996	23.00	23.00	22.25	22.25
1074	NASDAQ	ALCO	Fri, May 3, 1996	23.00	23.00	23.00	23.00
1073	NASDAQ	ALCO	Thu, May 2, 1996	22.25	22.25	22.25	22.25
1072	NASDAQ	ALCO	Wed, May 1, 1996	22.25	22.75	22.25	22.63
1071	NASDAQ	ALCO	Tue, Apr 30, 1996	22.75	22.75	22.25	22.50
1070	NASDAQ	ALCO	Mon, Apr 29, 1996	22.50	22.75	22.25	22.38
1069	NASDAQ	ALCO	Fri, Apr 26, 1996	23.00	23.00	22.50	22.50
1068	NASDAQ	ALCO	Thu, Apr 25, 1996	23.50	23.50	22.50	22.50
1067	NASDAQ	ALCO	Wed, Apr 24, 1996	22.50	24.00	22.50	22.50
1066	NASDAQ	ALCO	Tue, Apr 23, 1996	24.25	24.25	22.50	22.50
1065	NASDAQ	ALCO	Mon, Apr 22, 1996	22.50	24.25	22.50	23.75
1064	NASDAQ	ALCO	Fri, Apr 19, 1996	23.25	23.25	22.50	22.88
1063	NASDAQ	ALCO	Thu, Apr 18, 1996	22.50	23.25	22.50	22.50
1062	NASDAQ	ALCO	Wed, Apr 17, 1996	23.00	23.50	22.75	23.25
1061	NASDAQ	ALCO	Tue, Apr 16, 1996	22.50	23.50	22.50	23.50
1060	NASDAQ	ALCO	Mon, Apr 15, 1996	23.50	23.50	22.50	23.00
1059	NASDAQ	ALCO	Fri, Apr 12, 1996	23.00	23.00	22.80	22.80
1058	NASDAQ	ALCO	Thu, Apr 11, 1996	22.75	23.50	22.75	22.75
1057	NASDAQ	ALCO	Wed, Apr 10, 1996	23.50	23.50	22.75	23.00
1056	NASDAQ	ALCO	Tue, Apr 9, 1996	23.50	23.50	23.25	23.50
1055	NASDAQ	ALCO	Mon, Apr 8, 1996	22.25	23.50	22.25	23.50
1054	NASDAQ	ALCO	Wed, Apr 3, 1996	23.50	23.50	23.50	23.50
1053	NASDAQ	ALCO	Tue, Apr 2, 1996	22.25	23.25	21.94	22.75
1052	NASDAQ	ALCO	Mon, Apr 1, 1996	22.50	23.25	22.50	22.50
1051	NASDAQ	ALCO	Fri, Mar 29, 1996	23.00	23.00	22.50	22.50
1050	NASDAQ	ALCO	Thu, Mar 28, 1996	22.50	23.00	22.50	23.00
1049	NASDAQ	ALCO	Wed, Mar 27, 1996	23.50	23.50	22.50	23.25
1048	NASDAQ	ALCO	Tue, Mar 26, 1996	24.00	24.00	22.75	23.50
1047	NASDAQ	ALCO	Mon, Mar 25, 1996	22.50	24.00	22.50	23.50
1046	NASDAQ	ALCO	Fri, Mar 22, 1996	22.50	23.50	22.50	23.50
1045	NASDAQ	ALCO	Thu, Mar 21, 1996	23.50	23.50	23.00	23.50
1044	NASDAQ	ALCO	Wed, Mar 20, 1996	22.50	23.50	22.50	23.50
1043	NASDAQ	ALCO	Tue, Mar 19, 1996	22.50	23.00	22.50	22.50
1042	NASDAQ	ALCO	Mon, Mar 18, 1996	23.75	23.75	22.75	23.50
1041	NASDAQ	ALCO	Fri, Mar 15, 1996	23.50	24.00	23.50	23.50
1040	NASDAQ	ALCO	Thu, Mar 14, 1996	24.50	24.50	23.75	23.75
1039	NASDAQ	ALCO	Wed, Mar 13, 1996	24.13	24.50	23.75	23.75
1038	NASDAQ	ALCO	Tue, Mar 12, 1996	24.50	24.50	23.75	23.75
1037	NASDAQ	ALCO	Mon, Mar 11, 1996	23.75	25.00	23.75	23.75
1036	NASDAQ	ALCO	Fri, Mar 8, 1996	24.00	25.50	24.00	24.00
1035	NASDAQ	ALCO	Thu, Mar 7, 1996	25.50	25.50	24.75	24.75
1034	NASDAQ	ALCO	Wed, Mar 6, 1996	25.50	25.50	24.00	25.00
1033	NASDAQ	ALCO	Tue, Mar 5, 1996	25.50	25.50	24.00	25.50
1032	NASDAQ	ALCO	Mon, Mar 4, 1996	24.50	25.00	24.00	24.81
1031	NASDAQ	ALCO	Fri, Mar 1, 1996	24.75	24.75	23.25	24.00
1030	NASDAQ	ALCO	Thu, Feb 29, 1996	23.38	24.75	23.00	24.50
1029	NASDAQ	ALCO	Wed, Feb 28, 1996	23.25	23.25	22.75	23.25
1028	NASDAQ	ALCO	Tue, Feb 27, 1996	23.25	23.25	23.00	23.00
1027	NASDAQ	ALCO	Mon, Feb 26, 1996	23.25	23.25	22.50	23.13
1026	NASDAQ	ALCO	Fri, Feb 23, 1996	23.25	23.25	22.63	23.25
1025	NASDAQ	ALCO	Thu, Feb 22, 1996	23.25	23.25	22.50	22.50
1024	NASDAQ	ALCO	Wed, Feb 21, 1996	23.50	23.50	22.25	22.75
1023	NASDAQ	ALCO	Tue, Feb 20, 1996	22.25	23.50	22.25	23.00
1022	NASDAQ	ALCO	Fri, Feb 16, 1996	22.00	23.00	22.00	22.63
1021	NASDAQ	ALCO	Thu, Feb 15, 1996	23.00	23.00	22.00	22.00
1020	NASDAQ	ALCO	Wed, Feb 14, 1996	22.00	23.00	22.00	22.63
1019	NASDAQ	ALCO	Tue, Feb 13, 1996	22.25	23.00	22.00	22.25
1018	NASDAQ	ALCO	Mon, Feb 12, 1996	22.25	23.25	22.25	23.00
1017	NASDAQ	ALCO	Fri, Feb 9, 1996	22.25	23.25	22.25	23.00
1016	NASDAQ	ALCO	Thu, Feb 8, 1996	23.25	23.25	22.25	23.25
1015	NASDAQ	ALCO	Wed, Feb 7, 1996	22.25	23.25	22.25	22.25
1014	NASDAQ	ALCO	Tue, Feb 6, 1996	22.50	23.25	22.50	22.50
1013	NASDAQ	ALCO	Mon, Feb 5, 1996	23.00	23.75	22.50	22.50
1012	NASDAQ	ALCO	Fri, Feb 2, 1996	22.50	24.00	22.50	23.75
1011	NASDAQ	ALCO	Thu, Feb 1, 1996	22.75	23.00	22.50	22.94
1010	NASDAQ	ALCO	Wed, Jan 31, 1996	22.25	22.75	22.00	22.75
1009	NASDAQ	ALCO	Tue, Jan 30, 1996	22.75	22.75	21.75	22.75
1008	NASDAQ	ALCO	Mon, Jan 29, 1996	23.50	23.50	22.00	22.00
1007	NASDAQ	ALCO	Fri, Jan 26, 1996	23.50	24.00	22.50	23.00
1006	NASDAQ	ALCO	Thu, Jan 25, 1996	24.00	24.00	23.50	23.63
1005	NASDAQ	ALCO	Wed, Jan 24, 1996	23.50	24.00	23.50	23.75
1004	NASDAQ	ALCO	Tue, Jan 23, 1996	23.50	24.00	23.50	23.50
1003	NASDAQ	ALCO	Mon, Jan 22, 1996	23.50	24.25	23.50	24.25
1002	NASDAQ	ALCO	Fri, Jan 19, 1996	24.50	24.50	23.50	24.50
1001	NASDAQ	ALCO	Thu, Jan 18, 1996	24.50	24.50	23.50	24.50
1000	NASDAQ	ALCO	Wed, Jan 17, 1996	23.75	24.50	23.50	23.50
999	NASDAQ	ALCO	Tue, Jan 16, 1996	25.00	25.00	23.50	24.00
998	NASDAQ	ALCO	Mon, Jan 15, 1996	24.00	25.00	23.75	25.00
997	NASDAQ	ALCO	Fri, Jan 12, 1996	24.25	25.00	24.00	24.00
996	NASDAQ	ALCO	Thu, Jan 11, 1996	25.00	25.00	24.25	24.50
995	NASDAQ	ALCO	Wed, Jan 10, 1996	25.50	25.50	24.00	24.38
994	NASDAQ	ALCO	Tue, Jan 9, 1996	24.75	25.50	24.75	25.50
993	NASDAQ	ALCO	Mon, Jan 8, 1996	25.75	25.75	24.75	24.75
992	NASDAQ	ALCO	Fri, Jan 5, 1996	24.75	26.00	24.75	25.75
991	NASDAQ	ALCO	Thu, Jan 4, 1996	25.38	26.25	25.00	25.13
990	NASDAQ	ALCO	Wed, Jan 3, 1996	26.25	26.25	25.00	25.63
989	NASDAQ	ALCO	Tue, Jan 2, 1996	26.25	26.25	25.00	26.25
988	NASDAQ	ALCO	Fri, Dec 29, 1995	25.25	26.25	25.25	26.25
987	NASDAQ	ALCO	Thu, Dec 28, 1995	26.25	26.25	25.25	26.25
986	NASDAQ	ALCO	Wed, Dec 27, 1995	26.25	26.25	25.88	26.25
985	NASDAQ	ALCO	Tue, Dec 26, 1995	26.00	26.25	25.25	25.75
984	NASDAQ	ALCO	Fri, Dec 22, 1995	25.25	26.50	25.25	26.25
983	NASDAQ	ALCO	Thu, Dec 21, 1995	25.25	26.25	25.25	26.25
982	NASDAQ	ALCO	Wed, Dec 20, 1995	26.00	26.00	25.00	25.25
981	NASDAQ	ALCO	Tue, Dec 19, 1995	26.00	26.00	25.00	25.56
980	NASDAQ	ALCO	Mon, Dec 18, 1995	25.50	26.50	25.25	25.25
979	NASDAQ	ALCO	Fri, Dec 15, 1995	25.50	25.75	24.50	25.25
978	NASDAQ	ALCO	Thu, Dec 14, 1995	24.75	25.00	24.00	25.00
977	NASDAQ	ALCO	Wed, Dec 13, 1995	24.25	25.25	24.00	24.75
976	NASDAQ	ALCO	Tue, Dec 12, 1995	25.50	25.50	24.25	24.25
975	NASDAQ	ALCO	Mon, Dec 11, 1995	25.00	25.50	24.00	25.50
974	NASDAQ	ALCO	Fri, Dec 8, 1995	25.50	25.50	24.00	24.00
973	NASDAQ	ALCO	Thu, Dec 7, 1995	25.50	25.50	24.25	25.50
972	NASDAQ	ALCO	Wed, Dec 6, 1995	25.50	25.50	24.25	25.50
971	NASDAQ	ALCO	Tue, Dec 5, 1995	25.50	26.00	24.25	24.50
970	NASDAQ	ALCO	Mon, Dec 4, 1995	25.25	26.00	24.50	25.00
969	NASDAQ	ALCO	Fri, Dec 1, 1995	22.25	24.50	21.75	24.50
968	NASDAQ	ALCO	Thu, Nov 30, 1995	21.50	22.25	20.75	21.88
967	NASDAQ	ALCO	Wed, Nov 29, 1995	21.25	21.25	20.13	21.00
966	NASDAQ	ALCO	Tue, Nov 28, 1995	19.25	20.75	19.25	20.75
965	NASDAQ	ALCO	Mon, Nov 27, 1995	18.50	19.50	17.88	19.25
964	NASDAQ	ALCO	Fri, Nov 24, 1995	17.50	18.13	17.50	18.13
963	NASDAQ	ALCO	Wed, Nov 22, 1995	17.50	17.75	17.50	17.75
962	NASDAQ	ALCO	Tue, Nov 21, 1995	17.75	17.75	17.50	17.63
961	NASDAQ	ALCO	Mon, Nov 20, 1995	17.63	17.75	17.56	17.75
960	NASDAQ	ALCO	Fri, Nov 17, 1995	17.50	17.75	17.50	17.63
959	NASDAQ	ALCO	Thu, Nov 16, 1995	17.75	17.75	17.50	17.50
958	NASDAQ	ALCO	Wed, Nov 15, 1995	17.50	17.50	17.50	17.50
957	NASDAQ	ALCO	Tue, Nov 14, 1995	17.50	17.75	17.50	17.50
956	NASDAQ	ALCO	Mon, Nov 13, 1995	17.75	17.75	17.50	17.50
955	NASDAQ	ALCO	Fri, Nov 10, 1995	17.75	17.75	17.63	17.75
954	NASDAQ	ALCO	Thu, Nov 9, 1995	17.88	17.88	17.50	17.63
953	NASDAQ	ALCO	Wed, Nov 8, 1995	17.50	17.50	17.50	17.50
952	NASDAQ	ALCO	Tue, Nov 7, 1995	17.50	17.88	17.50	17.75
951	NASDAQ	ALCO	Mon, Nov 6, 1995	17.88	17.88	17.50	17.50
950	NASDAQ	ALCO	Fri, Nov 3, 1995	17.88	17.88	17.88	17.88
949	NASDAQ	ALCO	Thu, Nov 2, 1995	17.50	17.69	17.50	17.69
948	NASDAQ	ALCO	Wed, Nov 1, 1995	17.50	17.88	17.50	17.50
947	NASDAQ	ALCO	Tue, Oct 31, 1995	17.50	17.88	17.50	17.50
946	NASDAQ	ALCO	Mon, Oct 30, 1995	17.50	17.88	17.50	17.88
945	NASDAQ	ALCO	Fri, Oct 27, 1995	17.50	17.75	17.50	17.75
944	NASDAQ	ALCO	Thu, Oct 26, 1995	17.69	17.88	17.50	17.75
943	NASDAQ	ALCO	Wed, Oct 25, 1995	17.88	17.88	17.88	17.88
942	NASDAQ	ALCO	Tue, Oct 24, 1995	17.50	17.50	17.50	17.50
941	NASDAQ	ALCO	Mon, Oct 23, 1995	17.50	17.50	17.50	17.50
940	NASDAQ	ALCO	Fri, Oct 20, 1995	17.50	17.50	17.50	17.50
939	NASDAQ	ALCO	Thu, Oct 19, 1995	17.50	18.00	17.50	17.63
938	NASDAQ	ALCO	Wed, Oct 18, 1995	17.50	18.25	17.50	18.00
937	NASDAQ	ALCO	Tue, Oct 17, 1995	17.50	18.00	17.50	18.00
936	NASDAQ	ALCO	Mon, Oct 16, 1995	18.50	18.50	17.50	18.25
935	NASDAQ	ALCO	Fri, Oct 13, 1995	17.25	18.50	17.25	18.50
934	NASDAQ	ALCO	Thu, Oct 12, 1995	18.25	18.25	18.25	18.25
933	NASDAQ	ALCO	Tue, Oct 10, 1995	17.25	17.25	17.25	17.25
932	NASDAQ	ALCO	Mon, Oct 9, 1995	17.25	18.25	17.25	18.25
931	NASDAQ	ALCO	Fri, Oct 6, 1995	17.75	17.75	17.75	17.75
930	NASDAQ	ALCO	Thu, Oct 5, 1995	17.75	17.75	17.75	17.75
929	NASDAQ	ALCO	Wed, Oct 4, 1995	17.63	17.75	17.63	17.75
928	NASDAQ	ALCO	Tue, Oct 3, 1995	18.00	18.00	17.25	17.25
927	NASDAQ	ALCO	Mon, Oct 2, 1995	18.00	18.00	17.50	17.50
926	NASDAQ	ALCO	Thu, Sep 28, 1995	17.50	18.50	17.25	17.69
925	NASDAQ	ALCO	Tue, Sep 26, 1995	17.50	17.50	17.50	17.50
924	NASDAQ	ALCO	Mon, Sep 25, 1995	17.25	17.50	17.25	17.50
923	NASDAQ	ALCO	Fri, Sep 22, 1995	17.25	18.00	17.25	17.50
922	NASDAQ	ALCO	Thu, Sep 21, 1995	17.25	18.25	17.25	17.75
921	NASDAQ	ALCO	Wed, Sep 20, 1995	18.00	18.25	17.25	17.25
920	NASDAQ	ALCO	Tue, Sep 19, 1995	17.75	18.00	17.75	18.00
919	NASDAQ	ALCO	Mon, Sep 18, 1995	17.50	17.75	17.00	17.00
918	NASDAQ	ALCO	Fri, Sep 15, 1995	17.25	17.75	17.13	17.50
917	NASDAQ	ALCO	Thu, Sep 14, 1995	18.00	18.00	18.00	18.00
916	NASDAQ	ALCO	Wed, Sep 13, 1995	17.25	17.38	17.25	17.38
915	NASDAQ	ALCO	Tue, Sep 12, 1995	17.75	17.75	17.25	17.25
914	NASDAQ	ALCO	Mon, Sep 11, 1995	17.25	18.00	17.25	17.25
913	NASDAQ	ALCO	Fri, Sep 8, 1995	18.00	18.00	18.00	18.00
912	NASDAQ	ALCO	Thu, Sep 7, 1995	18.00	18.00	17.75	17.75
911	NASDAQ	ALCO	Tue, Sep 5, 1995	18.50	18.50	17.50	17.50
910	NASDAQ	ALCO	Thu, Aug 31, 1995	18.00	18.00	18.00	18.00
909	NASDAQ	ALCO	Wed, Aug 30, 1995	17.25	18.25	17.25	18.25
908	NASDAQ	ALCO	Tue, Aug 29, 1995	17.75	18.00	17.75	17.75
907	NASDAQ	ALCO	Mon, Aug 28, 1995	17.75	18.25	17.75	18.00
906	NASDAQ	ALCO	Fri, Aug 25, 1995	17.88	17.88	17.25	17.38
905	NASDAQ	ALCO	Wed, Aug 23, 1995	17.50	18.50	17.50	17.50
904	NASDAQ	ALCO	Tue, Aug 22, 1995	17.50	17.50	17.50	17.50
903	NASDAQ	ALCO	Mon, Aug 21, 1995	18.50	18.50	18.50	18.50
902	NASDAQ	ALCO	Fri, Aug 18, 1995	18.25	18.25	18.25	18.25
901	NASDAQ	ALCO	Thu, Aug 17, 1995	17.50	17.50	17.50	17.50
900	NASDAQ	ALCO	Wed, Aug 16, 1995	18.50	18.50	17.50	18.25
899	NASDAQ	ALCO	Tue, Aug 15, 1995	18.13	18.13	17.50	17.75
898	NASDAQ	ALCO	Mon, Aug 14, 1995	18.75	18.75	18.00	18.50
897	NASDAQ	ALCO	Fri, Aug 11, 1995	18.38	18.75	18.00	18.00
896	NASDAQ	ALCO	Thu, Aug 10, 1995	18.00	18.75	18.00	18.13
895	NASDAQ	ALCO	Wed, Aug 9, 1995	18.50	18.50	18.13	18.13
894	NASDAQ	ALCO	Tue, Aug 8, 1995	18.38	18.38	18.00	18.00
893	NASDAQ	ALCO	Mon, Aug 7, 1995	18.38	18.75	18.00	18.00
892	NASDAQ	ALCO	Fri, Aug 4, 1995	18.38	18.50	18.13	18.13
891	NASDAQ	ALCO	Thu, Aug 3, 1995	18.38	18.50	18.00	18.00
890	NASDAQ	ALCO	Wed, Aug 2, 1995	18.06	18.75	18.00	18.00
889	NASDAQ	ALCO	Tue, Aug 1, 1995	18.25	18.25	18.13	18.13
888	NASDAQ	ALCO	Mon, Jul 31, 1995	17.88	17.88	17.75	17.75
887	NASDAQ	ALCO	Fri, Jul 28, 1995	18.00	18.00	18.00	18.00
886	NASDAQ	ALCO	Thu, Jul 27, 1995	17.75	18.25	17.75	18.25
885	NASDAQ	ALCO	Wed, Jul 26, 1995	18.13	18.50	18.13	18.50
884	NASDAQ	ALCO	Tue, Jul 25, 1995	17.75	18.50	17.25	17.75
883	NASDAQ	ALCO	Mon, Jul 24, 1995	17.75	17.75	17.25	17.25
882	NASDAQ	ALCO	Fri, Jul 21, 1995	17.75	17.75	17.25	17.25
881	NASDAQ	ALCO	Thu, Jul 20, 1995	17.50	18.00	17.25	17.75
880	NASDAQ	ALCO	Wed, Jul 19, 1995	17.75	18.00	17.50	17.50
879	NASDAQ	ALCO	Tue, Jul 18, 1995	17.50	18.00	17.50	18.00
878	NASDAQ	ALCO	Mon, Jul 17, 1995	18.25	18.25	18.25	18.25
877	NASDAQ	ALCO	Fri, Jul 14, 1995	17.50	18.25	17.50	17.50
876	NASDAQ	ALCO	Thu, Jul 13, 1995	18.25	18.25	17.50	17.50
875	NASDAQ	ALCO	Wed, Jul 12, 1995	18.00	18.25	17.38	17.38
874	NASDAQ	ALCO	Tue, Jul 11, 1995	17.25	17.50	17.25	17.50
873	NASDAQ	ALCO	Mon, Jul 10, 1995	18.00	18.00	17.25	17.50
872	NASDAQ	ALCO	Fri, Jul 7, 1995	18.50	18.50	17.25	17.25
871	NASDAQ	ALCO	Thu, Jul 6, 1995	18.00	18.50	18.00	18.00
870	NASDAQ	ALCO	Wed, Jul 5, 1995	18.00	18.50	18.00	18.00
869	NASDAQ	ALCO	Mon, Jul 3, 1995	18.38	18.50	18.38	18.50
868	NASDAQ	ALCO	Fri, Jun 30, 1995	18.50	18.50	17.75	17.75
867	NASDAQ	ALCO	Thu, Jun 29, 1995	18.25	18.50	18.00	18.50
866	NASDAQ	ALCO	Wed, Jun 28, 1995	18.50	18.50	18.50	18.50
865	NASDAQ	ALCO	Tue, Jun 27, 1995	18.00	18.50	18.00	18.50
864	NASDAQ	ALCO	Mon, Jun 26, 1995	18.00	18.75	18.00	18.00
863	NASDAQ	ALCO	Fri, Jun 23, 1995	18.75	18.75	18.00	18.50
862	NASDAQ	ALCO	Thu, Jun 22, 1995	18.25	18.75	18.00	18.50
861	NASDAQ	ALCO	Wed, Jun 21, 1995	19.00	19.25	19.00	19.25
860	NASDAQ	ALCO	Tue, Jun 20, 1995	18.25	19.25	18.25	19.25
859	NASDAQ	ALCO	Mon, Jun 19, 1995	19.50	19.50	18.50	18.63
858	NASDAQ	ALCO	Fri, Jun 16, 1995	19.50	20.00	18.50	18.50
857	NASDAQ	ALCO	Thu, Jun 15, 1995	17.50	19.50	17.50	19.50
856	NASDAQ	ALCO	Wed, Jun 14, 1995	18.00	18.00	17.00	17.75
855	NASDAQ	ALCO	Tue, Jun 13, 1995	17.75	18.25	16.75	18.00
854	NASDAQ	ALCO	Mon, Jun 12, 1995	17.00	17.25	16.25	17.25
853	NASDAQ	ALCO	Fri, Jun 9, 1995	17.00	17.00	17.00	17.00
852	NASDAQ	ALCO	Thu, Jun 8, 1995	16.50	16.50	16.25	16.50
851	NASDAQ	ALCO	Wed, Jun 7, 1995	16.00	16.50	15.75	16.50
850	NASDAQ	ALCO	Tue, Jun 6, 1995	16.25	16.25	15.50	16.00
849	NASDAQ	ALCO	Mon, Jun 5, 1995	15.50	16.50	15.50	16.25
848	NASDAQ	ALCO	Fri, Jun 2, 1995	15.88	16.50	15.50	15.63
847	NASDAQ	ALCO	Thu, Jun 1, 1995	17.00	17.00	15.75	16.00
846	NASDAQ	ALCO	Wed, May 31, 1995	16.75	17.00	15.88	16.63
845	NASDAQ	ALCO	Tue, May 30, 1995	17.25	17.25	16.00	16.25
844	NASDAQ	ALCO	Fri, May 26, 1995	16.00	17.00	16.00	17.00
843	NASDAQ	ALCO	Thu, May 25, 1995	15.50	15.50	15.50	15.50
842	NASDAQ	ALCO	Wed, May 24, 1995	15.50	16.00	15.50	16.00
841	NASDAQ	ALCO	Tue, May 23, 1995	16.25	16.25	15.75	15.75
840	NASDAQ	ALCO	Mon, May 22, 1995	15.75	15.75	15.75	15.75
839	NASDAQ	ALCO	Fri, May 19, 1995	15.75	15.75	15.75	15.75
838	NASDAQ	ALCO	Wed, May 17, 1995	16.13	16.50	15.88	16.50
837	NASDAQ	ALCO	Tue, May 16, 1995	16.50	16.50	15.75	15.94
836	NASDAQ	ALCO	Mon, May 15, 1995	15.81	15.94	15.81	15.94
835	NASDAQ	ALCO	Fri, May 12, 1995	16.50	16.50	16.50	16.50
834	NASDAQ	ALCO	Wed, May 10, 1995	16.13	16.13	15.75	15.75
833	NASDAQ	ALCO	Tue, May 9, 1995	15.75	15.75	15.75	15.75
832	NASDAQ	ALCO	Mon, May 8, 1995	15.75	16.50	15.75	16.50
831	NASDAQ	ALCO	Fri, May 5, 1995	16.50	16.50	16.50	16.50
830	NASDAQ	ALCO	Thu, May 4, 1995	15.75	16.50	15.75	16.00
829	NASDAQ	ALCO	Wed, May 3, 1995	15.75	16.25	15.75	16.25
828	NASDAQ	ALCO	Tue, May 2, 1995	16.00	17.00	16.00	16.50
827	NASDAQ	ALCO	Mon, May 1, 1995	17.00	17.00	16.00	16.00
826	NASDAQ	ALCO	Fri, Apr 28, 1995	17.00	17.00	16.00	16.25
825	NASDAQ	ALCO	Thu, Apr 27, 1995	17.00	17.00	16.50	16.50
824	NASDAQ	ALCO	Wed, Apr 26, 1995	17.00	17.00	16.25	16.88
823	NASDAQ	ALCO	Tue, Apr 25, 1995	16.75	17.00	16.75	16.75
822	NASDAQ	ALCO	Mon, Apr 24, 1995	17.50	17.50	16.88	16.88
821	NASDAQ	ALCO	Thu, Apr 20, 1995	17.50	17.50	16.75	16.75
820	NASDAQ	ALCO	Wed, Apr 19, 1995	17.00	17.50	17.00	17.50
819	NASDAQ	ALCO	Tue, Apr 18, 1995	17.50	17.50	16.75	16.75
818	NASDAQ	ALCO	Mon, Apr 17, 1995	17.00	17.50	17.00	17.50
817	NASDAQ	ALCO	Thu, Apr 13, 1995	16.75	17.50	16.75	16.75
816	NASDAQ	ALCO	Wed, Apr 12, 1995	16.75	17.00	16.38	16.75
815	NASDAQ	ALCO	Tue, Apr 11, 1995	16.00	16.00	16.00	16.00
814	NASDAQ	ALCO	Mon, Apr 10, 1995	16.25	16.75	16.00	16.00
813	NASDAQ	ALCO	Fri, Apr 7, 1995	16.00	16.00	15.75	15.75
812	NASDAQ	ALCO	Thu, Apr 6, 1995	17.00	17.00	16.25	16.25
811	NASDAQ	ALCO	Wed, Apr 5, 1995	16.00	16.75	16.00	16.75
810	NASDAQ	ALCO	Tue, Apr 4, 1995	15.75	15.75	15.75	15.75
809	NASDAQ	ALCO	Mon, Apr 3, 1995	15.75	16.50	15.75	16.13
808	NASDAQ	ALCO	Fri, Mar 31, 1995	15.75	16.50	15.75	15.75
807	NASDAQ	ALCO	Thu, Mar 30, 1995	16.00	16.50	15.50	16.50
806	NASDAQ	ALCO	Wed, Mar 29, 1995	15.75	16.50	15.75	16.50
805	NASDAQ	ALCO	Tue, Mar 28, 1995	15.75	15.75	15.75	15.75
804	NASDAQ	ALCO	Mon, Mar 27, 1995	15.25	15.75	15.25	15.25
803	NASDAQ	ALCO	Fri, Mar 24, 1995	15.50	15.75	15.25	15.75
802	NASDAQ	ALCO	Thu, Mar 23, 1995	15.50	15.50	15.00	15.00
801	NASDAQ	ALCO	Wed, Mar 22, 1995	15.00	15.50	15.00	15.25
800	NASDAQ	ALCO	Tue, Mar 21, 1995	15.25	15.75	15.25	15.25
799	NASDAQ	ALCO	Mon, Mar 20, 1995	15.75	15.75	15.50	15.50
798	NASDAQ	ALCO	Fri, Mar 17, 1995	15.25	15.75	15.25	15.75
797	NASDAQ	ALCO	Thu, Mar 16, 1995	15.75	15.75	15.25	15.25
796	NASDAQ	ALCO	Wed, Mar 15, 1995	15.25	15.75	15.25	15.50
795	NASDAQ	ALCO	Tue, Mar 14, 1995	15.75	15.75	15.25	15.25
794	NASDAQ	ALCO	Mon, Mar 13, 1995	15.75	15.75	15.38	15.50
793	NASDAQ	ALCO	Fri, Mar 10, 1995	15.63	15.63	15.50	15.50
792	NASDAQ	ALCO	Thu, Mar 9, 1995	15.75	16.00	15.50	15.50
791	NASDAQ	ALCO	Wed, Mar 8, 1995	16.03	16.25	16.00	16.25
790	NASDAQ	ALCO	Tue, Mar 7, 1995	16.00	16.00	16.00	16.00
789	NASDAQ	ALCO	Mon, Mar 6, 1995	16.25	16.25	16.00	16.00
788	NASDAQ	ALCO	Fri, Mar 3, 1995	16.25	16.25	16.25	16.25
787	NASDAQ	ALCO	Thu, Mar 2, 1995	16.75	16.75	16.25	16.38
786	NASDAQ	ALCO	Wed, Mar 1, 1995	16.25	16.25	16.25	16.25
785	NASDAQ	ALCO	Tue, Feb 28, 1995	16.25	16.75	16.25	16.75
784	NASDAQ	ALCO	Mon, Feb 27, 1995	16.25	16.75	16.25	16.25
783	NASDAQ	ALCO	Fri, Feb 24, 1995	16.25	16.75	16.25	16.75
782	NASDAQ	ALCO	Thu, Feb 23, 1995	16.25	16.50	16.25	16.25
781	NASDAQ	ALCO	Wed, Feb 22, 1995	16.25	16.75	16.25	16.75
780	NASDAQ	ALCO	Tue, Feb 21, 1995	16.75	16.75	16.75	16.75
779	NASDAQ	ALCO	Fri, Feb 17, 1995	16.25	16.75	16.25	16.25
778	NASDAQ	ALCO	Thu, Feb 16, 1995	16.25	16.75	16.25	16.25
777	NASDAQ	ALCO	Wed, Feb 15, 1995	16.25	16.50	16.25	16.25
776	NASDAQ	ALCO	Tue, Feb 14, 1995	16.50	16.75	16.25	16.75
775	NASDAQ	ALCO	Mon, Feb 13, 1995	16.50	16.50	16.50	16.50
774	NASDAQ	ALCO	Fri, Feb 10, 1995	16.75	16.75	16.75	16.75
773	NASDAQ	ALCO	Thu, Feb 9, 1995	16.25	16.75	16.25	16.25
772	NASDAQ	ALCO	Wed, Feb 8, 1995	16.75	16.75	16.25	16.38
771	NASDAQ	ALCO	Tue, Feb 7, 1995	16.75	16.75	16.25	16.75
770	NASDAQ	ALCO	Mon, Feb 6, 1995	16.25	16.75	16.25	16.75
769	NASDAQ	ALCO	Fri, Feb 3, 1995	16.50	16.75	16.38	16.63
768	NASDAQ	ALCO	Wed, Feb 1, 1995	16.06	16.50	16.00	16.50
767	NASDAQ	ALCO	Tue, Jan 31, 1995	16.00	16.25	16.00	16.00
766	NASDAQ	ALCO	Mon, Jan 30, 1995	17.00	17.00	16.00	16.00
765	NASDAQ	ALCO	Wed, Jan 25, 1995	17.00	17.00	17.00	17.00
764	NASDAQ	ALCO	Mon, Jan 23, 1995	16.00	16.75	16.00	16.75
763	NASDAQ	ALCO	Fri, Jan 20, 1995	16.50	16.50	16.50	16.50
762	NASDAQ	ALCO	Thu, Jan 19, 1995	16.75	17.00	16.75	17.00
761	NASDAQ	ALCO	Wed, Jan 18, 1995	16.75	16.75	16.25	16.25
760	NASDAQ	ALCO	Tue, Jan 17, 1995	16.75	17.25	16.25	17.00
759	NASDAQ	ALCO	Mon, Jan 16, 1995	17.25	17.25	16.38	16.38
758	NASDAQ	ALCO	Fri, Jan 13, 1995	16.63	17.25	16.50	17.25
757	NASDAQ	ALCO	Thu, Jan 12, 1995	17.00	17.00	16.25	16.50
756	NASDAQ	ALCO	Wed, Jan 11, 1995	16.88	17.00	16.50	16.50
755	NASDAQ	ALCO	Tue, Jan 10, 1995	16.38	16.75	15.50	16.00
754	NASDAQ	ALCO	Mon, Jan 9, 1995	15.50	15.88	15.50	15.50
753	NASDAQ	ALCO	Fri, Jan 6, 1995	15.75	16.00	15.50	15.50
752	NASDAQ	ALCO	Thu, Jan 5, 1995	16.50	16.50	15.75	15.75
751	NASDAQ	ALCO	Wed, Jan 4, 1995	16.00	16.75	15.75	15.75
750	NASDAQ	ALCO	Tue, Jan 3, 1995	16.75	16.75	16.25	16.38
749	NASDAQ	ALCO	Fri, Dec 30, 1994	16.50	17.25	16.50	17.25
748	NASDAQ	ALCO	Thu, Dec 29, 1994	16.00	17.00	16.00	16.75
747	NASDAQ	ALCO	Wed, Dec 28, 1994	16.50	16.50	16.00	16.00
746	NASDAQ	ALCO	Tue, Dec 27, 1994	16.25	16.38	16.25	16.38
745	NASDAQ	ALCO	Fri, Dec 23, 1994	16.50	16.88	16.25	16.25
744	NASDAQ	ALCO	Thu, Dec 22, 1994	16.25	16.25	16.25	16.25
743	NASDAQ	ALCO	Wed, Dec 21, 1994	16.50	16.63	16.25	16.63
742	NASDAQ	ALCO	Tue, Dec 20, 1994	17.00	17.00	16.25	16.25
741	NASDAQ	ALCO	Mon, Dec 19, 1994	16.25	16.25	16.25	16.25
740	NASDAQ	ALCO	Fri, Dec 16, 1994	17.00	17.00	16.25	16.50
739	NASDAQ	ALCO	Thu, Dec 15, 1994	16.50	17.25	16.00	16.00
738	NASDAQ	ALCO	Wed, Dec 14, 1994	16.50	17.25	16.50	17.25
737	NASDAQ	ALCO	Tue, Dec 13, 1994	17.25	17.25	16.63	17.00
736	NASDAQ	ALCO	Mon, Dec 12, 1994	16.50	17.25	16.50	17.25
735	NASDAQ	ALCO	Fri, Dec 9, 1994	16.75	16.75	16.50	16.50
734	NASDAQ	ALCO	Thu, Dec 8, 1994	16.75	16.75	16.75	16.75
733	NASDAQ	ALCO	Wed, Dec 7, 1994	17.25	17.31	16.75	16.75
732	NASDAQ	ALCO	Tue, Dec 6, 1994	16.50	17.25	16.50	17.25
731	NASDAQ	ALCO	Mon, Dec 5, 1994	17.25	17.25	16.50	16.50
730	NASDAQ	ALCO	Thu, Dec 1, 1994	17.25	17.25	16.50	16.75
729	NASDAQ	ALCO	Wed, Nov 30, 1994	16.50	17.25	16.50	17.25
728	NASDAQ	ALCO	Tue, Nov 29, 1994	16.50	17.25	16.50	16.69
727	NASDAQ	ALCO	Mon, Nov 28, 1994	16.88	16.88	16.75	16.75
726	NASDAQ	ALCO	Wed, Nov 23, 1994	16.50	16.50	16.50	16.50
725	NASDAQ	ALCO	Tue, Nov 22, 1994	16.75	17.25	16.75	17.25
724	NASDAQ	ALCO	Mon, Nov 21, 1994	16.75	16.75	16.75	16.75
723	NASDAQ	ALCO	Fri, Nov 18, 1994	17.00	17.50	16.75	16.75
722	NASDAQ	ALCO	Thu, Nov 17, 1994	17.00	17.50	17.00	17.50
721	NASDAQ	ALCO	Wed, Nov 16, 1994	17.25	17.25	17.25	17.25
720	NASDAQ	ALCO	Tue, Nov 15, 1994	17.25	17.75	17.00	17.00
719	NASDAQ	ALCO	Mon, Nov 14, 1994	17.50	17.50	17.25	17.50
718	NASDAQ	ALCO	Fri, Nov 11, 1994	18.00	18.00	17.25	17.25
717	NASDAQ	ALCO	Thu, Nov 10, 1994	17.25	17.50	17.25	17.25
716	NASDAQ	ALCO	Wed, Nov 9, 1994	17.00	17.00	17.00	17.00
715	NASDAQ	ALCO	Mon, Nov 7, 1994	17.00	17.75	17.00	17.50
714	NASDAQ	ALCO	Fri, Nov 4, 1994	17.00	17.00	17.00	17.00
713	NASDAQ	ALCO	Thu, Nov 3, 1994	17.00	17.00	17.00	17.00
712	NASDAQ	ALCO	Wed, Nov 2, 1994	17.00	17.75	17.00	17.50
711	NASDAQ	ALCO	Tue, Nov 1, 1994	17.75	17.75	17.00	17.75
710	NASDAQ	ALCO	Mon, Oct 31, 1994	17.00	17.00	17.00	17.00
709	NASDAQ	ALCO	Fri, Oct 28, 1994	17.75	17.75	17.75	17.75
708	NASDAQ	ALCO	Thu, Oct 27, 1994	17.50	17.75	17.25	17.25
707	NASDAQ	ALCO	Wed, Oct 26, 1994	17.00	17.75	17.00	17.75
706	NASDAQ	ALCO	Tue, Oct 25, 1994	17.25	17.50	17.00	17.00
705	NASDAQ	ALCO	Mon, Oct 24, 1994	16.75	17.00	16.75	17.00
704	NASDAQ	ALCO	Fri, Oct 21, 1994	16.75	16.75	16.75	16.75
703	NASDAQ	ALCO	Thu, Oct 20, 1994	16.50	17.25	16.50	17.25
702	NASDAQ	ALCO	Wed, Oct 19, 1994	17.50	17.50	16.75	16.75
701	NASDAQ	ALCO	Tue, Oct 18, 1994	16.75	17.50	16.75	17.50
700	NASDAQ	ALCO	Mon, Oct 17, 1994	17.75	17.75	17.25	17.25
699	NASDAQ	ALCO	Fri, Oct 14, 1994	17.50	17.50	17.00	17.00
698	NASDAQ	ALCO	Thu, Oct 13, 1994	17.50	17.50	17.50	17.50
697	NASDAQ	ALCO	Wed, Oct 12, 1994	17.50	17.50	16.75	17.50
696	NASDAQ	ALCO	Tue, Oct 11, 1994	17.50	17.50	16.75	17.25
695	NASDAQ	ALCO	Mon, Oct 10, 1994	16.50	17.50	16.50	17.00
694	NASDAQ	ALCO	Fri, Oct 7, 1994	17.50	17.50	17.00	17.00
693	NASDAQ	ALCO	Wed, Oct 5, 1994	16.50	16.88	16.50	16.88
692	NASDAQ	ALCO	Tue, Oct 4, 1994	16.50	17.25	16.50	17.00
691	NASDAQ	ALCO	Mon, Oct 3, 1994	16.50	16.50	16.50	16.50
690	NASDAQ	ALCO	Fri, Sep 30, 1994	16.50	16.50	16.50	16.50
689	NASDAQ	ALCO	Thu, Sep 29, 1994	17.00	17.50	16.50	16.50
688	NASDAQ	ALCO	Wed, Sep 28, 1994	17.50	17.50	16.50	16.88
687	NASDAQ	ALCO	Tue, Sep 27, 1994	17.00	17.50	16.88	17.50
686	NASDAQ	ALCO	Mon, Sep 26, 1994	17.00	17.50	17.00	17.13
685	NASDAQ	ALCO	Fri, Sep 23, 1994	17.00	17.00	17.00	17.00
684	NASDAQ	ALCO	Thu, Sep 22, 1994	17.00	17.75	17.00	17.00
683	NASDAQ	ALCO	Wed, Sep 21, 1994	17.50	17.50	17.00	17.00
682	NASDAQ	ALCO	Tue, Sep 20, 1994	17.00	17.00	17.00	17.00
681	NASDAQ	ALCO	Mon, Sep 19, 1994	18.00	18.00	17.00	17.50
680	NASDAQ	ALCO	Fri, Sep 16, 1994	18.25	18.25	17.25	18.00
679	NASDAQ	ALCO	Thu, Sep 15, 1994	18.25	18.25	18.00	18.00
678	NASDAQ	ALCO	Wed, Sep 14, 1994	17.50	17.50	17.44	17.44
677	NASDAQ	ALCO	Tue, Sep 13, 1994	18.25	18.25	17.50	17.50
676	NASDAQ	ALCO	Mon, Sep 12, 1994	18.25	18.25	18.25	18.25
675	NASDAQ	ALCO	Fri, Sep 9, 1994	17.25	18.25	17.25	17.31
674	NASDAQ	ALCO	Thu, Sep 8, 1994	18.25	18.25	17.31	17.44
673	NASDAQ	ALCO	Wed, Sep 7, 1994	17.75	18.25	17.50	17.50
672	NASDAQ	ALCO	Tue, Sep 6, 1994	17.25	17.25	17.25	17.25
671	NASDAQ	ALCO	Fri, Sep 2, 1994	17.25	17.75	17.25	17.75
670	NASDAQ	ALCO	Thu, Sep 1, 1994	17.75	17.75	17.50	17.50
669	NASDAQ	ALCO	Wed, Aug 31, 1994	17.25	17.75	17.25	17.38
668	NASDAQ	ALCO	Tue, Aug 30, 1994	17.25	17.75	17.25	17.50
667	NASDAQ	ALCO	Mon, Aug 29, 1994	17.75	17.75	17.25	17.25
666	NASDAQ	ALCO	Fri, Aug 26, 1994	17.75	17.75	17.75	17.75
665	NASDAQ	ALCO	Thu, Aug 25, 1994	17.75	17.75	17.25	17.25
664	NASDAQ	ALCO	Wed, Aug 24, 1994	17.13	17.25	17.13	17.25
663	NASDAQ	ALCO	Tue, Aug 23, 1994	17.75	17.75	17.75	17.75
662	NASDAQ	ALCO	Mon, Aug 22, 1994	17.50	17.75	17.00	17.75
661	NASDAQ	ALCO	Fri, Aug 19, 1994	16.75	16.75	16.75	16.75
660	NASDAQ	ALCO	Wed, Aug 17, 1994	17.50	17.50	17.25	17.50
659	NASDAQ	ALCO	Tue, Aug 16, 1994	17.50	17.50	16.75	16.75
658	NASDAQ	ALCO	Mon, Aug 15, 1994	17.25	17.25	16.75	16.75
657	NASDAQ	ALCO	Fri, Aug 12, 1994	16.94	17.50	16.94	17.50
656	NASDAQ	ALCO	Thu, Aug 11, 1994	17.75	17.75	17.00	17.50
655	NASDAQ	ALCO	Wed, Aug 10, 1994	18.25	18.25	16.75	17.75
654	NASDAQ	ALCO	Tue, Aug 9, 1994	17.25	17.75	17.25	17.25
653	NASDAQ	ALCO	Mon, Aug 8, 1994	17.25	17.25	17.25	17.25
652	NASDAQ	ALCO	Fri, Aug 5, 1994	17.25	17.25	16.50	16.75
651	NASDAQ	ALCO	Thu, Aug 4, 1994	16.75	16.75	16.75	16.75
650	NASDAQ	ALCO	Wed, Aug 3, 1994	16.03	17.50	16.03	16.75
649	NASDAQ	ALCO	Tue, Aug 2, 1994	16.75	16.75	16.00	16.00
648	NASDAQ	ALCO	Mon, Aug 1, 1994	16.00	16.00	16.00	16.00
647	NASDAQ	ALCO	Fri, Jul 29, 1994	16.25	16.50	16.00	16.50
646	NASDAQ	ALCO	Thu, Jul 28, 1994	16.25	16.75	16.00	16.00
645	NASDAQ	ALCO	Wed, Jul 27, 1994	16.50	16.50	16.38	16.38
644	NASDAQ	ALCO	Tue, Jul 26, 1994	16.75	16.75	16.13	16.50
643	NASDAQ	ALCO	Mon, Jul 25, 1994	16.25	16.75	16.25	16.75
642	NASDAQ	ALCO	Wed, Jul 20, 1994	16.00	16.25	16.00	16.00
641	NASDAQ	ALCO	Mon, Jul 18, 1994	16.00	16.00	16.00	16.00
640	NASDAQ	ALCO	Fri, Jul 15, 1994	16.75	16.75	16.75	16.75
639	NASDAQ	ALCO	Tue, Jul 12, 1994	17.00	17.00	17.00	17.00
638	NASDAQ	ALCO	Mon, Jul 11, 1994	17.00	17.00	16.13	16.25
637	NASDAQ	ALCO	Fri, Jul 8, 1994	16.25	16.25	16.00	16.00
636	NASDAQ	ALCO	Thu, Jul 7, 1994	16.00	16.00	16.00	16.00
635	NASDAQ	ALCO	Wed, Jul 6, 1994	17.00	17.00	17.00	17.00
634	NASDAQ	ALCO	Tue, Jul 5, 1994	16.50	17.25	16.50	16.50
633	NASDAQ	ALCO	Fri, Jul 1, 1994	17.00	17.00	16.50	16.50
632	NASDAQ	ALCO	Thu, Jun 30, 1994	16.50	17.00	16.50	16.50
631	NASDAQ	ALCO	Wed, Jun 29, 1994	17.00	17.00	17.00	17.00
630	NASDAQ	ALCO	Tue, Jun 28, 1994	16.50	17.00	16.50	16.50
629	NASDAQ	ALCO	Mon, Jun 27, 1994	17.25	17.25	16.75	16.75
628	NASDAQ	ALCO	Fri, Jun 24, 1994	17.38	17.38	17.38	17.38
627	NASDAQ	ALCO	Thu, Jun 23, 1994	17.75	17.75	17.00	17.00
626	NASDAQ	ALCO	Wed, Jun 22, 1994	17.00	17.75	17.00	17.50
625	NASDAQ	ALCO	Tue, Jun 21, 1994	18.00	18.00	17.75	17.75
624	NASDAQ	ALCO	Mon, Jun 20, 1994	16.75	17.25	16.75	17.25
623	NASDAQ	ALCO	Fri, Jun 17, 1994	18.00	18.00	18.00	18.00
622	NASDAQ	ALCO	Thu, Jun 16, 1994	16.75	16.75	16.75	16.75
621	NASDAQ	ALCO	Wed, Jun 15, 1994	18.00	18.00	18.00	18.00
620	NASDAQ	ALCO	Tue, Jun 14, 1994	16.75	18.00	16.75	16.75
619	NASDAQ	ALCO	Mon, Jun 13, 1994	18.00	18.00	18.00	18.00
618	NASDAQ	ALCO	Fri, Jun 10, 1994	16.75	18.00	16.75	18.00
617	NASDAQ	ALCO	Thu, Jun 9, 1994	17.50	18.00	17.50	18.00
616	NASDAQ	ALCO	Wed, Jun 8, 1994	17.50	17.75	16.75	17.50
615	NASDAQ	ALCO	Tue, Jun 7, 1994	17.75	17.75	17.00	17.00
614	NASDAQ	ALCO	Mon, Jun 6, 1994	18.00	18.00	17.25	17.50
613	NASDAQ	ALCO	Thu, Jun 2, 1994	17.25	17.25	17.25	17.25
612	NASDAQ	ALCO	Wed, Jun 1, 1994	18.25	18.25	17.75	18.00
611	NASDAQ	ALCO	Fri, May 27, 1994	17.00	18.25	17.00	18.00
610	NASDAQ	ALCO	Thu, May 26, 1994	17.25	18.50	17.13	17.13
609	NASDAQ	ALCO	Wed, May 25, 1994	18.00	18.25	17.25	17.25
608	NASDAQ	ALCO	Tue, May 24, 1994	18.00	19.00	18.00	19.00
607	NASDAQ	ALCO	Mon, May 23, 1994	18.00	18.00	18.00	18.00
606	NASDAQ	ALCO	Fri, May 20, 1994	18.25	18.25	18.25	18.25
605	NASDAQ	ALCO	Thu, May 19, 1994	19.00	19.00	18.25	18.25
604	NASDAQ	ALCO	Wed, May 18, 1994	19.00	19.00	18.25	18.25
603	NASDAQ	ALCO	Tue, May 17, 1994	18.63	18.75	18.63	18.75
602	NASDAQ	ALCO	Mon, May 16, 1994	19.25	19.25	19.25	19.25
601	NASDAQ	ALCO	Fri, May 13, 1994	19.50	19.50	19.00	19.00
600	NASDAQ	ALCO	Thu, May 12, 1994	19.50	19.50	18.00	18.50
599	NASDAQ	ALCO	Wed, May 11, 1994	19.50	19.50	18.00	19.00
598	NASDAQ	ALCO	Tue, May 10, 1994	19.50	19.50	18.50	18.50
597	NASDAQ	ALCO	Mon, May 9, 1994	18.50	18.50	18.50	18.50
596	NASDAQ	ALCO	Fri, May 6, 1994	19.50	19.50	18.50	18.50
595	NASDAQ	ALCO	Thu, May 5, 1994	19.00	19.50	19.00	19.00
594	NASDAQ	ALCO	Wed, May 4, 1994	19.00	19.00	19.00	19.00
593	NASDAQ	ALCO	Tue, May 3, 1994	19.00	19.00	19.00	19.00
592	NASDAQ	ALCO	Mon, May 2, 1994	20.00	20.00	19.50	19.50
591	NASDAQ	ALCO	Fri, Apr 29, 1994	19.25	20.50	19.00	19.13
590	NASDAQ	ALCO	Thu, Apr 28, 1994	19.50	20.00	18.25	18.75
589	NASDAQ	ALCO	Tue, Apr 26, 1994	18.75	19.50	18.75	19.50
588	NASDAQ	ALCO	Mon, Apr 25, 1994	18.25	18.75	18.25	18.75
587	NASDAQ	ALCO	Fri, Apr 22, 1994	18.75	18.75	17.50	18.00
586	NASDAQ	ALCO	Thu, Apr 21, 1994	17.50	17.50	17.50	17.50
585	NASDAQ	ALCO	Wed, Apr 20, 1994	17.50	17.50	17.50	17.50
584	NASDAQ	ALCO	Mon, Apr 18, 1994	17.50	18.25	17.50	18.25
583	NASDAQ	ALCO	Tue, Apr 12, 1994	17.50	17.50	17.50	17.50
582	NASDAQ	ALCO	Mon, Apr 11, 1994	17.50	19.00	17.50	17.50
581	NASDAQ	ALCO	Wed, Apr 6, 1994	18.50	18.75	18.50	18.75
580	NASDAQ	ALCO	Tue, Apr 5, 1994	18.50	18.50	18.50	18.50
579	NASDAQ	ALCO	Mon, Apr 4, 1994	19.00	19.00	17.50	17.50
578	NASDAQ	ALCO	Thu, Mar 31, 1994	19.50	19.50	18.50	18.50
577	NASDAQ	ALCO	Wed, Mar 30, 1994	19.50	19.50	19.50	19.50
576	NASDAQ	ALCO	Tue, Mar 29, 1994	20.25	20.25	19.88	19.88
575	NASDAQ	ALCO	Mon, Mar 28, 1994	19.50	19.50	19.50	19.50
574	NASDAQ	ALCO	Fri, Mar 25, 1994	20.25	20.25	20.25	20.25
573	NASDAQ	ALCO	Thu, Mar 24, 1994	19.50	19.50	19.50	19.50
572	NASDAQ	ALCO	Wed, Mar 23, 1994	20.25	20.25	19.50	19.50
571	NASDAQ	ALCO	Tue, Mar 22, 1994	19.50	20.00	19.50	19.75
570	NASDAQ	ALCO	Mon, Mar 21, 1994	19.50	19.50	19.50	19.50
569	NASDAQ	ALCO	Fri, Mar 18, 1994	19.50	20.50	19.50	20.50
568	NASDAQ	ALCO	Thu, Mar 17, 1994	20.00	20.50	19.75	20.25
567	NASDAQ	ALCO	Wed, Mar 16, 1994	20.50	20.50	20.50	20.50
566	NASDAQ	ALCO	Tue, Mar 15, 1994	20.00	20.00	20.00	20.00
565	NASDAQ	ALCO	Mon, Mar 14, 1994	20.50	20.50	19.75	20.50
564	NASDAQ	ALCO	Fri, Mar 11, 1994	19.50	19.63	19.50	19.63
563	NASDAQ	ALCO	Thu, Mar 10, 1994	19.75	19.75	19.75	19.75
562	NASDAQ	ALCO	Wed, Mar 9, 1994	20.75	20.75	20.50	20.50
561	NASDAQ	ALCO	Tue, Mar 8, 1994	20.00	20.75	20.00	20.75
560	NASDAQ	ALCO	Mon, Mar 7, 1994	21.00	21.00	20.00	20.00
559	NASDAQ	ALCO	Fri, Mar 4, 1994	21.00	21.00	21.00	21.00
558	NASDAQ	ALCO	Thu, Mar 3, 1994	21.25	21.25	21.25	21.25
557	NASDAQ	ALCO	Tue, Mar 1, 1994	20.00	21.25	20.00	21.25
556	NASDAQ	ALCO	Mon, Feb 28, 1994	21.25	21.25	21.25	21.25
555	NASDAQ	ALCO	Fri, Feb 25, 1994	20.25	20.25	20.25	20.25
554	NASDAQ	ALCO	Thu, Feb 24, 1994	21.75	21.75	20.50	20.50
553	NASDAQ	ALCO	Wed, Feb 23, 1994	21.13	21.13	21.13	21.13
552	NASDAQ	ALCO	Tue, Feb 22, 1994	21.25	21.25	20.50	20.50
551	NASDAQ	ALCO	Fri, Feb 18, 1994	21.75	21.75	20.50	21.75
550	NASDAQ	ALCO	Thu, Feb 17, 1994	21.13	21.13	21.13	21.13
549	NASDAQ	ALCO	Wed, Feb 16, 1994	21.75	21.75	20.50	20.50
548	NASDAQ	ALCO	Mon, Feb 14, 1994	21.00	22.00	21.00	21.00
547	NASDAQ	ALCO	Fri, Feb 11, 1994	20.50	21.50	20.50	21.50
546	NASDAQ	ALCO	Thu, Feb 10, 1994	20.50	21.75	20.50	21.75
545	NASDAQ	ALCO	Mon, Feb 7, 1994	21.50	21.50	20.50	20.63
544	NASDAQ	ALCO	Fri, Feb 4, 1994	21.50	21.50	21.50	21.50
543	NASDAQ	ALCO	Thu, Feb 3, 1994	21.50	21.50	21.50	21.50
542	NASDAQ	ALCO	Tue, Feb 1, 1994	21.50	22.25	21.50	22.25
541	NASDAQ	ALCO	Mon, Jan 31, 1994	21.50	21.50	21.50	21.50
540	NASDAQ	ALCO	Fri, Jan 28, 1994	21.75	22.25	21.50	21.50
539	NASDAQ	ALCO	Thu, Jan 27, 1994	21.75	22.75	21.75	21.75
538	NASDAQ	ALCO	Wed, Jan 26, 1994	22.00	22.00	22.00	22.00
537	NASDAQ	ALCO	Tue, Jan 25, 1994	22.00	22.00	21.25	21.25
536	NASDAQ	ALCO	Mon, Jan 24, 1994	22.00	22.00	21.75	22.00
535	NASDAQ	ALCO	Fri, Jan 21, 1994	21.25	21.50	21.25	21.50
534	NASDAQ	ALCO	Thu, Jan 20, 1994	21.00	21.00	21.00	21.00
533	NASDAQ	ALCO	Mon, Jan 17, 1994	22.00	22.00	22.00	22.00
532	NASDAQ	ALCO	Fri, Jan 14, 1994	22.00	22.00	21.00	22.00
531	NASDAQ	ALCO	Thu, Jan 13, 1994	21.00	22.00	21.00	22.00
530	NASDAQ	ALCO	Wed, Jan 12, 1994	22.00	22.00	22.00	22.00
529	NASDAQ	ALCO	Tue, Jan 11, 1994	22.25	22.25	22.00	22.00
528	NASDAQ	ALCO	Mon, Jan 10, 1994	21.00	22.25	21.00	21.63
527	NASDAQ	ALCO	Fri, Jan 7, 1994	20.75	22.00	20.75	22.00
526	NASDAQ	ALCO	Thu, Jan 6, 1994	20.75	21.50	20.75	21.50
525	NASDAQ	ALCO	Wed, Jan 5, 1994	21.50	21.50	21.50	21.50
524	NASDAQ	ALCO	Tue, Jan 4, 1994	21.00	21.00	20.50	20.88
523	NASDAQ	ALCO	Mon, Jan 3, 1994	20.00	20.00	20.00	20.00
522	NASDAQ	ALCO	Fri, Dec 31, 1993	19.75	20.50	19.75	20.50
521	NASDAQ	ALCO	Thu, Dec 30, 1993	19.75	20.25	19.75	20.25
520	NASDAQ	ALCO	Wed, Dec 29, 1993	19.75	19.75	19.75	19.75
519	NASDAQ	ALCO	Tue, Dec 28, 1993	19.75	20.50	19.75	20.50
518	NASDAQ	ALCO	Thu, Dec 23, 1993	20.75	20.75	20.13	20.13
517	NASDAQ	ALCO	Wed, Dec 22, 1993	20.00	20.75	20.00	20.75
516	NASDAQ	ALCO	Tue, Dec 21, 1993	20.00	20.00	20.00	20.00
515	NASDAQ	ALCO	Mon, Dec 20, 1993	20.00	20.75	20.00	20.75
514	NASDAQ	ALCO	Fri, Dec 17, 1993	19.75	20.50	19.75	20.25
513	NASDAQ	ALCO	Thu, Dec 16, 1993	20.50	20.50	20.00	20.00
512	NASDAQ	ALCO	Wed, Dec 15, 1993	20.50	20.50	19.50	19.50
511	NASDAQ	ALCO	Tue, Dec 14, 1993	20.00	20.50	20.00	20.00
510	NASDAQ	ALCO	Mon, Dec 13, 1993	20.00	20.00	20.00	20.00
509	NASDAQ	ALCO	Fri, Dec 10, 1993	20.75	20.75	20.25	20.50
508	NASDAQ	ALCO	Thu, Dec 9, 1993	20.50	20.75	20.00	20.25
507	NASDAQ	ALCO	Wed, Dec 8, 1993	19.75	20.50	19.00	20.50
506	NASDAQ	ALCO	Tue, Dec 7, 1993	18.50	19.50	18.50	19.50
505	NASDAQ	ALCO	Fri, Dec 3, 1993	18.75	18.75	18.50	18.50
504	NASDAQ	ALCO	Thu, Dec 2, 1993	18.50	19.50	18.50	19.50
503	NASDAQ	ALCO	Wed, Dec 1, 1993	19.75	19.75	18.50	18.50
502	NASDAQ	ALCO	Tue, Nov 30, 1993	18.75	18.75	18.75	18.75
501	NASDAQ	ALCO	Mon, Nov 29, 1993	18.75	18.75	18.00	18.00
500	NASDAQ	ALCO	Wed, Nov 24, 1993	18.75	18.75	18.75	18.75
499	NASDAQ	ALCO	Tue, Nov 23, 1993	18.75	18.75	18.25	18.25
498	NASDAQ	ALCO	Mon, Nov 22, 1993	18.75	18.75	18.00	18.75
497	NASDAQ	ALCO	Fri, Nov 19, 1993	18.75	18.75	18.00	18.75
496	NASDAQ	ALCO	Thu, Nov 18, 1993	18.00	18.75	18.00	18.00
495	NASDAQ	ALCO	Wed, Nov 17, 1993	17.88	17.88	17.88	17.88
494	NASDAQ	ALCO	Mon, Nov 15, 1993	18.25	18.25	18.25	18.25
493	NASDAQ	ALCO	Fri, Nov 12, 1993	18.25	18.25	18.00	18.00
492	NASDAQ	ALCO	Thu, Nov 11, 1993	17.75	18.00	17.75	18.00
491	NASDAQ	ALCO	Wed, Nov 10, 1993	17.75	17.75	17.25	17.75
490	NASDAQ	ALCO	Tue, Nov 9, 1993	18.50	18.50	17.50	17.75
489	NASDAQ	ALCO	Mon, Nov 8, 1993	18.50	18.50	17.50	17.50
488	NASDAQ	ALCO	Fri, Nov 5, 1993	18.50	18.50	18.50	18.50
487	NASDAQ	ALCO	Wed, Nov 3, 1993	19.00	19.00	18.50	18.75
486	NASDAQ	ALCO	Tue, Nov 2, 1993	18.25	18.25	18.25	18.25
485	NASDAQ	ALCO	Mon, Nov 1, 1993	18.63	19.00	18.25	18.25
484	NASDAQ	ALCO	Fri, Oct 29, 1993	18.75	19.00	18.25	19.00
483	NASDAQ	ALCO	Thu, Oct 28, 1993	19.00	19.00	18.25	18.25
482	NASDAQ	ALCO	Wed, Oct 27, 1993	19.25	19.25	19.25	19.25
481	NASDAQ	ALCO	Tue, Oct 26, 1993	19.00	19.13	19.00	19.00
480	NASDAQ	ALCO	Mon, Oct 25, 1993	19.00	19.00	19.00	19.00
479	NASDAQ	ALCO	Thu, Oct 21, 1993	19.50	19.50	19.00	19.00
478	NASDAQ	ALCO	Wed, Oct 20, 1993	19.50	19.50	19.00	19.00
477	NASDAQ	ALCO	Tue, Oct 19, 1993	19.00	19.13	19.00	19.13
476	NASDAQ	ALCO	Mon, Oct 18, 1993	19.50	19.50	19.00	19.00
475	NASDAQ	ALCO	Fri, Oct 15, 1993	19.50	19.50	19.00	19.50
474	NASDAQ	ALCO	Thu, Oct 14, 1993	19.50	19.50	19.00	19.00
473	NASDAQ	ALCO	Wed, Oct 13, 1993	19.50	19.50	19.00	19.25
472	NASDAQ	ALCO	Tue, Oct 12, 1993	19.50	19.50	19.25	19.25
471	NASDAQ	ALCO	Mon, Oct 11, 1993	19.50	19.50	19.50	19.50
470	NASDAQ	ALCO	Fri, Oct 8, 1993	19.50	19.50	19.50	19.50
469	NASDAQ	ALCO	Thu, Oct 7, 1993	19.13	19.50	19.13	19.25
468	NASDAQ	ALCO	Wed, Oct 6, 1993	19.50	19.50	19.50	19.50
467	NASDAQ	ALCO	Tue, Oct 5, 1993	19.00	19.00	19.00	19.00
466	NASDAQ	ALCO	Mon, Oct 4, 1993	19.25	19.25	19.00	19.00
465	NASDAQ	ALCO	Fri, Oct 1, 1993	19.00	19.00	19.00	19.00
464	NASDAQ	ALCO	Thu, Sep 30, 1993	19.00	19.00	19.00	19.00
463	NASDAQ	ALCO	Tue, Sep 28, 1993	19.00	19.00	19.00	19.00
462	NASDAQ	ALCO	Mon, Sep 27, 1993	19.50	19.50	19.50	19.50
461	NASDAQ	ALCO	Fri, Sep 24, 1993	19.00	19.00	19.00	19.00
460	NASDAQ	ALCO	Thu, Sep 23, 1993	19.50	19.50	19.50	19.50
459	NASDAQ	ALCO	Wed, Sep 22, 1993	19.00	19.13	19.00	19.13
458	NASDAQ	ALCO	Tue, Sep 21, 1993	19.00	19.50	19.00	19.13
457	NASDAQ	ALCO	Mon, Sep 20, 1993	19.50	19.50	19.50	19.50
456	NASDAQ	ALCO	Thu, Sep 16, 1993	19.50	19.50	19.50	19.50
455	NASDAQ	ALCO	Wed, Sep 15, 1993	19.00	19.13	19.00	19.13
454	NASDAQ	ALCO	Tue, Sep 14, 1993	19.00	19.50	19.00	19.00
453	NASDAQ	ALCO	Mon, Sep 13, 1993	19.00	19.50	19.00	19.00
452	NASDAQ	ALCO	Fri, Sep 10, 1993	19.00	19.00	19.00	19.00
451	NASDAQ	ALCO	Thu, Sep 9, 1993	19.00	19.00	19.00	19.00
450	NASDAQ	ALCO	Wed, Sep 8, 1993	19.00	19.25	19.00	19.25
449	NASDAQ	ALCO	Tue, Sep 7, 1993	19.00	19.00	19.00	19.00
448	NASDAQ	ALCO	Thu, Sep 2, 1993	19.75	19.75	19.00	19.00
447	NASDAQ	ALCO	Wed, Sep 1, 1993	19.25	19.75	19.25	19.75
446	NASDAQ	ALCO	Tue, Aug 31, 1993	19.00	19.00	19.00	19.00
445	NASDAQ	ALCO	Mon, Aug 30, 1993	19.25	19.25	19.25	19.25
444	NASDAQ	ALCO	Fri, Aug 27, 1993	19.00	19.75	19.00	19.75
443	NASDAQ	ALCO	Thu, Aug 26, 1993	19.00	19.00	19.00	19.00
442	NASDAQ	ALCO	Wed, Aug 25, 1993	19.00	19.00	19.00	19.00
441	NASDAQ	ALCO	Tue, Aug 24, 1993	19.00	19.75	19.00	19.75
440	NASDAQ	ALCO	Mon, Aug 23, 1993	19.00	19.00	19.00	19.00
439	NASDAQ	ALCO	Thu, Aug 19, 1993	19.00	20.00	19.00	19.00
438	NASDAQ	ALCO	Tue, Aug 17, 1993	19.00	20.25	19.00	20.25
437	NASDAQ	ALCO	Mon, Aug 16, 1993	19.00	19.00	19.00	19.00
436	NASDAQ	ALCO	Fri, Aug 13, 1993	19.88	19.88	19.75	19.75
435	NASDAQ	ALCO	Thu, Aug 12, 1993	18.75	19.00	18.75	19.00
434	NASDAQ	ALCO	Wed, Aug 11, 1993	19.50	19.50	19.50	19.50
433	NASDAQ	ALCO	Tue, Aug 10, 1993	19.75	19.75	19.75	19.75
432	NASDAQ	ALCO	Thu, Aug 5, 1993	18.75	19.00	18.75	19.00
431	NASDAQ	ALCO	Wed, Aug 4, 1993	18.75	19.00	18.75	19.00
430	NASDAQ	ALCO	Mon, Aug 2, 1993	19.25	19.25	19.25	19.25
429	NASDAQ	ALCO	Thu, Jul 29, 1993	18.75	18.75	18.75	18.75
428	NASDAQ	ALCO	Wed, Jul 28, 1993	18.75	19.25	18.75	19.00
427	NASDAQ	ALCO	Tue, Jul 27, 1993	18.75	19.25	18.75	18.75
426	NASDAQ	ALCO	Fri, Jul 23, 1993	19.25	19.25	18.75	18.75
425	NASDAQ	ALCO	Thu, Jul 22, 1993	18.75	18.75	18.75	18.75
424	NASDAQ	ALCO	Wed, Jul 21, 1993	18.75	18.75	18.75	18.75
423	NASDAQ	ALCO	Tue, Jul 20, 1993	19.13	19.13	18.75	18.75
422	NASDAQ	ALCO	Fri, Jul 16, 1993	18.75	19.00	18.75	19.00
421	NASDAQ	ALCO	Thu, Jul 15, 1993	19.25	19.25	18.75	18.75
420	NASDAQ	ALCO	Tue, Jul 13, 1993	19.25	19.25	19.13	19.13
419	NASDAQ	ALCO	Thu, Jul 8, 1993	18.75	18.75	18.75	18.75
418	NASDAQ	ALCO	Wed, Jul 7, 1993	18.50	18.50	18.50	18.50
417	NASDAQ	ALCO	Fri, Jul 2, 1993	19.25	19.25	18.50	18.50
416	NASDAQ	ALCO	Thu, Jul 1, 1993	19.25	19.25	19.25	19.25
415	NASDAQ	ALCO	Tue, Jun 29, 1993	18.50	19.25	18.50	18.50
414	NASDAQ	ALCO	Thu, Jun 24, 1993	18.75	18.75	18.75	18.75
413	NASDAQ	ALCO	Wed, Jun 23, 1993	18.50	18.75	18.50	18.75
412	NASDAQ	ALCO	Tue, Jun 22, 1993	18.75	19.00	18.50	18.50
411	NASDAQ	ALCO	Mon, Jun 21, 1993	18.75	19.50	18.75	19.25
410	NASDAQ	ALCO	Fri, Jun 18, 1993	18.75	18.75	18.75	18.75
409	NASDAQ	ALCO	Wed, Jun 16, 1993	18.75	19.75	18.75	18.75
408	NASDAQ	ALCO	Tue, Jun 15, 1993	19.00	19.25	19.00	19.25
407	NASDAQ	ALCO	Mon, Jun 14, 1993	19.00	19.50	19.00	19.00
406	NASDAQ	ALCO	Fri, Jun 11, 1993	20.00	20.00	20.00	20.00
405	NASDAQ	ALCO	Wed, Jun 9, 1993	19.00	19.00	19.00	19.00
404	NASDAQ	ALCO	Tue, Jun 8, 1993	19.00	20.00	19.00	19.00
403	NASDAQ	ALCO	Fri, Jun 4, 1993	19.00	19.00	19.00	19.00
402	NASDAQ	ALCO	Thu, Jun 3, 1993	19.00	19.50	19.00	19.50
401	NASDAQ	ALCO	Wed, Jun 2, 1993	20.00	20.00	20.00	20.00
400	NASDAQ	ALCO	Tue, Jun 1, 1993	20.00	20.00	20.00	20.00
399	NASDAQ	ALCO	Fri, May 28, 1993	20.00	20.00	19.00	19.00
398	NASDAQ	ALCO	Thu, May 27, 1993	20.00	20.00	19.00	19.00
397	NASDAQ	ALCO	Wed, May 26, 1993	19.00	19.25	19.00	19.25
396	NASDAQ	ALCO	Tue, May 25, 1993	19.75	20.00	19.75	20.00
395	NASDAQ	ALCO	Mon, May 24, 1993	18.75	18.75	18.75	18.75
394	NASDAQ	ALCO	Fri, May 21, 1993	19.75	19.75	18.88	19.00
393	NASDAQ	ALCO	Thu, May 20, 1993	19.75	19.75	19.75	19.75
392	NASDAQ	ALCO	Wed, May 19, 1993	19.75	19.75	18.75	18.75
391	NASDAQ	ALCO	Tue, May 18, 1993	19.75	19.75	18.75	19.75
390	NASDAQ	ALCO	Mon, May 17, 1993	18.75	19.50	18.75	19.50
389	NASDAQ	ALCO	Thu, May 13, 1993	18.75	18.75	18.75	18.75
388	NASDAQ	ALCO	Wed, May 12, 1993	18.75	18.75	18.75	18.75
387	NASDAQ	ALCO	Tue, May 11, 1993	18.75	20.00	18.75	19.38
386	NASDAQ	ALCO	Mon, May 10, 1993	18.75	18.75	18.75	18.75
385	NASDAQ	ALCO	Fri, May 7, 1993	19.50	19.50	19.50	19.50
384	NASDAQ	ALCO	Thu, May 6, 1993	19.13	19.13	19.13	19.13
383	NASDAQ	ALCO	Wed, May 5, 1993	18.75	19.25	18.75	19.00
382	NASDAQ	ALCO	Tue, May 4, 1993	19.00	19.00	19.00	19.00
381	NASDAQ	ALCO	Mon, May 3, 1993	20.00	20.00	18.75	19.75
380	NASDAQ	ALCO	Fri, Apr 30, 1993	18.75	18.75	18.75	18.75
379	NASDAQ	ALCO	Thu, Apr 29, 1993	18.75	18.75	18.75	18.75
378	NASDAQ	ALCO	Tue, Apr 27, 1993	19.00	19.00	19.00	19.00
377	NASDAQ	ALCO	Thu, Apr 22, 1993	20.00	20.00	18.75	18.75
376	NASDAQ	ALCO	Tue, Apr 20, 1993	18.75	19.50	18.75	19.50
375	NASDAQ	ALCO	Mon, Apr 19, 1993	18.75	19.50	18.75	19.25
374	NASDAQ	ALCO	Fri, Apr 16, 1993	20.00	20.00	20.00	20.00
373	NASDAQ	ALCO	Wed, Apr 14, 1993	18.75	18.75	18.75	18.75
372	NASDAQ	ALCO	Mon, Apr 12, 1993	18.75	19.00	18.75	19.00
371	NASDAQ	ALCO	Thu, Apr 8, 1993	20.00	20.00	20.00	20.00
370	NASDAQ	ALCO	Wed, Apr 7, 1993	18.75	19.50	18.75	19.50
369	NASDAQ	ALCO	Tue, Apr 6, 1993	19.00	19.00	19.00	19.00
368	NASDAQ	ALCO	Mon, Apr 5, 1993	18.75	19.50	18.75	19.00
367	NASDAQ	ALCO	Fri, Apr 2, 1993	18.75	19.50	18.75	19.50
366	NASDAQ	ALCO	Thu, Apr 1, 1993	18.75	19.50	18.75	19.00
365	NASDAQ	ALCO	Wed, Mar 31, 1993	18.75	18.88	18.75	18.75
364	NASDAQ	ALCO	Tue, Mar 30, 1993	19.75	19.75	19.50	19.50
363	NASDAQ	ALCO	Wed, Mar 24, 1993	19.75	19.75	18.75	19.75
362	NASDAQ	ALCO	Mon, Mar 22, 1993	18.75	18.75	18.75	18.75
361	NASDAQ	ALCO	Wed, Mar 17, 1993	19.50	19.50	18.75	18.75
360	NASDAQ	ALCO	Tue, Mar 16, 1993	19.75	19.75	18.75	18.75
359	NASDAQ	ALCO	Mon, Mar 15, 1993	19.75	19.75	18.75	18.75
358	NASDAQ	ALCO	Fri, Mar 12, 1993	18.75	19.75	18.75	19.75
357	NASDAQ	ALCO	Thu, Mar 11, 1993	19.75	19.75	18.75	18.75
356	NASDAQ	ALCO	Wed, Mar 10, 1993	19.25	19.75	19.00	19.25
355	NASDAQ	ALCO	Mon, Mar 8, 1993	20.00	20.00	19.25	19.50
354	NASDAQ	ALCO	Fri, Mar 5, 1993	20.75	20.75	19.25	19.50
353	NASDAQ	ALCO	Wed, Mar 3, 1993	20.75	20.75	20.75	20.75
352	NASDAQ	ALCO	Fri, Feb 26, 1993	19.25	19.50	19.25	19.50
351	NASDAQ	ALCO	Wed, Feb 24, 1993	19.25	20.00	19.25	19.63
350	NASDAQ	ALCO	Tue, Feb 23, 1993	20.25	20.25	19.50	19.75
349	NASDAQ	ALCO	Mon, Feb 22, 1993	20.25	20.25	20.00	20.00
348	NASDAQ	ALCO	Fri, Feb 19, 1993	20.75	20.75	20.00	20.00
347	NASDAQ	ALCO	Wed, Feb 17, 1993	20.00	20.75	20.00	20.25
346	NASDAQ	ALCO	Tue, Feb 16, 1993	20.00	20.75	20.00	20.75
345	NASDAQ	ALCO	Fri, Feb 12, 1993	20.00	20.00	20.00	20.00
344	NASDAQ	ALCO	Thu, Feb 11, 1993	20.38	20.38	20.00	20.00
343	NASDAQ	ALCO	Wed, Feb 10, 1993	20.75	20.75	20.38	20.38
342	NASDAQ	ALCO	Tue, Feb 9, 1993	20.75	20.75	20.00	20.75
341	NASDAQ	ALCO	Mon, Feb 8, 1993	20.75	20.75	20.00	20.75
340	NASDAQ	ALCO	Thu, Feb 4, 1993	20.00	20.00	20.00	20.00
339	NASDAQ	ALCO	Wed, Feb 3, 1993	20.00	20.13	20.00	20.13
338	NASDAQ	ALCO	Mon, Feb 1, 1993	20.50	20.50	20.50	20.50
337	NASDAQ	ALCO	Fri, Jan 29, 1993	20.50	20.50	20.50	20.50
336	NASDAQ	ALCO	Wed, Jan 27, 1993	20.00	20.50	20.00	20.50
335	NASDAQ	ALCO	Tue, Jan 26, 1993	20.50	20.50	20.00	20.00
334	NASDAQ	ALCO	Mon, Jan 25, 1993	20.50	20.50	20.00	20.50
333	NASDAQ	ALCO	Fri, Jan 22, 1993	20.50	20.50	20.50	20.50
332	NASDAQ	ALCO	Thu, Jan 21, 1993	20.00	20.00	20.00	20.00
331	NASDAQ	ALCO	Wed, Jan 20, 1993	20.50	20.50	20.50	20.50
330	NASDAQ	ALCO	Tue, Jan 19, 1993	20.00	20.50	20.00	20.25
329	NASDAQ	ALCO	Fri, Jan 15, 1993	20.00	20.00	20.00	20.00
328	NASDAQ	ALCO	Thu, Jan 14, 1993	20.00	20.25	20.00	20.25
327	NASDAQ	ALCO	Wed, Jan 13, 1993	20.75	20.75	20.00	20.00
326	NASDAQ	ALCO	Tue, Jan 12, 1993	20.00	20.00	20.00	20.00
325	NASDAQ	ALCO	Mon, Jan 11, 1993	20.00	20.75	20.00	20.75
324	NASDAQ	ALCO	Fri, Jan 8, 1993	20.00	20.38	20.00	20.00
323	NASDAQ	ALCO	Thu, Jan 7, 1993	21.00	21.00	20.00	20.00
322	NASDAQ	ALCO	Wed, Jan 6, 1993	20.00	20.00	20.00	20.00
321	NASDAQ	ALCO	Tue, Jan 5, 1993	20.00	20.00	20.00	20.00
320	NASDAQ	ALCO	Mon, Jan 4, 1993	20.88	20.88	20.00	20.25
319	NASDAQ	ALCO	Thu, Dec 31, 1992	20.00	21.00	20.00	21.00
318	NASDAQ	ALCO	Wed, Dec 30, 1992	20.00	21.00	20.00	21.00
317	NASDAQ	ALCO	Tue, Dec 29, 1992	20.50	20.50	20.50	20.50
316	NASDAQ	ALCO	Mon, Dec 28, 1992	20.00	20.00	20.00	20.00
315	NASDAQ	ALCO	Thu, Dec 24, 1992	20.50	20.50	20.50	20.50
314	NASDAQ	ALCO	Wed, Dec 23, 1992	20.00	20.00	20.00	20.00
313	NASDAQ	ALCO	Tue, Dec 22, 1992	21.00	21.00	20.00	20.00
312	NASDAQ	ALCO	Mon, Dec 21, 1992	20.00	21.00	20.00	21.00
311	NASDAQ	ALCO	Fri, Dec 18, 1992	20.00	20.00	20.00	20.00
310	NASDAQ	ALCO	Thu, Dec 17, 1992	20.75	21.00	20.38	20.63
309	NASDAQ	ALCO	Wed, Dec 16, 1992	20.00	21.00	20.00	21.00
308	NASDAQ	ALCO	Tue, Dec 15, 1992	21.00	21.00	20.00	20.50
307	NASDAQ	ALCO	Mon, Dec 14, 1992	20.00	20.00	20.00	20.00
306	NASDAQ	ALCO	Fri, Dec 11, 1992	20.25	20.38	20.25	20.38
305	NASDAQ	ALCO	Thu, Dec 10, 1992	21.50	21.50	20.25	21.50
304	NASDAQ	ALCO	Wed, Dec 9, 1992	20.75	21.00	20.25	20.25
303	NASDAQ	ALCO	Tue, Dec 8, 1992	20.50	20.75	20.50	20.75
302	NASDAQ	ALCO	Mon, Dec 7, 1992	20.00	20.75	20.00	20.75
301	NASDAQ	ALCO	Fri, Dec 4, 1992	20.75	20.75	20.00	20.00
300	NASDAQ	ALCO	Thu, Dec 3, 1992	20.00	20.75	20.00	20.75
299	NASDAQ	ALCO	Wed, Dec 2, 1992	20.50	20.50	20.50	20.50
298	NASDAQ	ALCO	Mon, Nov 30, 1992	20.00	20.00	20.00	20.00
297	NASDAQ	ALCO	Wed, Nov 25, 1992	20.50	21.25	20.50	20.88
296	NASDAQ	ALCO	Tue, Nov 24, 1992	21.25	21.25	20.50	20.75
295	NASDAQ	ALCO	Mon, Nov 23, 1992	21.25	21.25	21.25	21.25
294	NASDAQ	ALCO	Fri, Nov 20, 1992	21.25	21.25	20.50	21.25
293	NASDAQ	ALCO	Thu, Nov 19, 1992	20.75	21.25	20.50	20.50
292	NASDAQ	ALCO	Wed, Nov 18, 1992	21.00	21.00	20.50	20.50
291	NASDAQ	ALCO	Tue, Nov 17, 1992	21.25	21.25	20.50	20.50
290	NASDAQ	ALCO	Mon, Nov 16, 1992	20.50	21.25	20.50	21.25
289	NASDAQ	ALCO	Fri, Nov 13, 1992	20.50	20.50	20.50	20.50
288	NASDAQ	ALCO	Thu, Nov 12, 1992	20.50	20.50	20.50	20.50
287	NASDAQ	ALCO	Tue, Nov 10, 1992	21.25	21.25	20.50	20.88
286	NASDAQ	ALCO	Mon, Nov 9, 1992	20.50	20.50	20.50	20.50
285	NASDAQ	ALCO	Fri, Nov 6, 1992	21.25	21.25	20.50	21.25
284	NASDAQ	ALCO	Thu, Nov 5, 1992	20.75	20.75	20.50	20.50
283	NASDAQ	ALCO	Wed, Nov 4, 1992	20.75	21.00	20.50	21.00
282	NASDAQ	ALCO	Tue, Nov 3, 1992	20.50	20.50	20.50	20.50
281	NASDAQ	ALCO	Mon, Nov 2, 1992	21.25	21.25	20.50	21.25
280	NASDAQ	ALCO	Fri, Oct 30, 1992	21.00	21.00	20.50	20.75
279	NASDAQ	ALCO	Thu, Oct 29, 1992	21.25	21.25	20.50	20.88
278	NASDAQ	ALCO	Wed, Oct 28, 1992	20.75	21.00	20.75	21.00
277	NASDAQ	ALCO	Tue, Oct 27, 1992	20.50	21.25	20.50	21.25
276	NASDAQ	ALCO	Mon, Oct 26, 1992	21.25	21.25	20.50	21.00
275	NASDAQ	ALCO	Fri, Oct 23, 1992	20.50	21.25	20.50	21.25
274	NASDAQ	ALCO	Thu, Oct 22, 1992	21.00	21.00	19.75	19.75
273	NASDAQ	ALCO	Wed, Oct 21, 1992	21.25	21.25	21.25	21.25
272	NASDAQ	ALCO	Mon, Oct 19, 1992	19.50	19.50	19.50	19.50
271	NASDAQ	ALCO	Fri, Oct 16, 1992	19.50	19.50	19.50	19.50
270	NASDAQ	ALCO	Wed, Oct 14, 1992	19.75	20.00	19.75	20.00
269	NASDAQ	ALCO	Tue, Oct 13, 1992	19.50	20.00	19.50	20.00
268	NASDAQ	ALCO	Fri, Oct 9, 1992	19.75	20.38	19.50	19.50
267	NASDAQ	ALCO	Wed, Oct 7, 1992	19.50	19.50	19.50	19.50
266	NASDAQ	ALCO	Tue, Oct 6, 1992	20.75	20.75	19.50	19.50
265	NASDAQ	ALCO	Mon, Oct 5, 1992	19.50	21.25	19.50	21.25
264	NASDAQ	ALCO	Fri, Oct 2, 1992	19.50	20.38	19.50	20.38
263	NASDAQ	ALCO	Thu, Oct 1, 1992	19.50	20.50	19.50	20.50
262	NASDAQ	ALCO	Wed, Sep 30, 1992	20.25	20.25	20.25	20.25
261	NASDAQ	ALCO	Tue, Sep 29, 1992	19.50	19.50	19.50	19.50
260	NASDAQ	ALCO	Fri, Sep 25, 1992	19.50	19.50	19.50	19.50
259	NASDAQ	ALCO	Wed, Sep 23, 1992	19.50	19.50	19.50	19.50
258	NASDAQ	ALCO	Tue, Sep 22, 1992	19.50	20.00	19.50	20.00
257	NASDAQ	ALCO	Mon, Sep 21, 1992	21.75	21.75	19.50	19.50
256	NASDAQ	ALCO	Fri, Sep 18, 1992	20.50	21.75	20.50	20.50
255	NASDAQ	ALCO	Wed, Sep 16, 1992	20.50	21.00	20.50	21.00
254	NASDAQ	ALCO	Tue, Sep 15, 1992	21.00	21.00	21.00	21.00
253	NASDAQ	ALCO	Mon, Sep 14, 1992	21.00	21.00	21.00	21.00
252	NASDAQ	ALCO	Fri, Sep 11, 1992	21.00	21.00	21.00	21.00
251	NASDAQ	ALCO	Thu, Sep 10, 1992	21.00	21.75	21.00	21.75
250	NASDAQ	ALCO	Wed, Sep 9, 1992	21.00	21.13	21.00	21.13
249	NASDAQ	ALCO	Tue, Sep 8, 1992	21.00	21.00	21.00	21.00
248	NASDAQ	ALCO	Mon, Aug 31, 1992	21.75	21.75	21.13	21.13
247	NASDAQ	ALCO	Thu, Aug 27, 1992	21.00	21.00	21.00	21.00
246	NASDAQ	ALCO	Wed, Aug 26, 1992	21.00	22.00	21.00	22.00
245	NASDAQ	ALCO	Tue, Aug 25, 1992	21.25	21.25	21.25	21.25
244	NASDAQ	ALCO	Thu, Aug 20, 1992	21.25	21.25	21.25	21.25
243	NASDAQ	ALCO	Wed, Aug 19, 1992	21.75	22.25	21.50	22.25
242	NASDAQ	ALCO	Mon, Aug 17, 1992	21.50	21.75	21.50	21.50
241	NASDAQ	ALCO	Thu, Aug 13, 1992	21.50	21.50	21.50	21.50
240	NASDAQ	ALCO	Wed, Aug 12, 1992	21.50	22.75	21.50	22.75
239	NASDAQ	ALCO	Fri, Aug 7, 1992	21.50	21.50	21.50	21.50
238	NASDAQ	ALCO	Thu, Aug 6, 1992	21.50	21.75	21.50	21.75
237	NASDAQ	ALCO	Wed, Aug 5, 1992	22.00	22.50	21.50	21.50
236	NASDAQ	ALCO	Mon, Aug 3, 1992	22.00	22.00	22.00	22.00
235	NASDAQ	ALCO	Fri, Jul 31, 1992	22.00	22.00	22.00	22.00
234	NASDAQ	ALCO	Tue, Jul 28, 1992	22.00	22.50	22.00	22.50
233	NASDAQ	ALCO	Mon, Jul 27, 1992	22.50	23.00	22.50	23.00
232	NASDAQ	ALCO	Fri, Jul 24, 1992	22.50	22.50	22.50	22.50
231	NASDAQ	ALCO	Thu, Jul 23, 1992	23.00	24.00	23.00	23.88
230	NASDAQ	ALCO	Wed, Jul 22, 1992	23.00	23.00	23.00	23.00
229	NASDAQ	ALCO	Tue, Jul 21, 1992	22.50	23.00	22.50	23.00
228	NASDAQ	ALCO	Fri, Jul 17, 1992	22.75	24.25	22.75	22.75
227	NASDAQ	ALCO	Thu, Jul 16, 1992	22.75	23.00	22.75	23.00
226	NASDAQ	ALCO	Wed, Jul 15, 1992	23.25	23.25	22.75	22.75
225	NASDAQ	ALCO	Mon, Jul 13, 1992	22.50	23.25	22.50	23.00
224	NASDAQ	ALCO	Fri, Jul 10, 1992	22.88	23.25	22.88	23.25
223	NASDAQ	ALCO	Thu, Jul 9, 1992	22.88	23.25	22.88	22.88
222	NASDAQ	ALCO	Wed, Jul 8, 1992	22.00	22.88	22.00	22.75
221	NASDAQ	ALCO	Tue, Jul 7, 1992	22.00	22.00	22.00	22.00
220	NASDAQ	ALCO	Mon, Jul 6, 1992	22.00	22.00	22.00	22.00
219	NASDAQ	ALCO	Mon, Jun 29, 1992	21.50	22.13	21.50	22.13
218	NASDAQ	ALCO	Fri, Jun 26, 1992	21.50	22.13	21.50	22.13
217	NASDAQ	ALCO	Thu, Jun 25, 1992	21.50	21.50	21.50	21.50
216	NASDAQ	ALCO	Wed, Jun 24, 1992	21.50	21.50	21.50	21.50
215	NASDAQ	ALCO	Tue, Jun 23, 1992	22.00	22.00	22.00	22.00
214	NASDAQ	ALCO	Fri, Jun 19, 1992	22.50	22.50	22.50	22.50
213	NASDAQ	ALCO	Wed, Jun 17, 1992	22.75	22.75	21.50	22.00
212	NASDAQ	ALCO	Tue, Jun 16, 1992	21.50	22.50	21.50	21.50
211	NASDAQ	ALCO	Mon, Jun 15, 1992	21.50	21.50	21.50	21.50
210	NASDAQ	ALCO	Mon, Jun 8, 1992	23.00	23.00	23.00	23.00
209	NASDAQ	ALCO	Fri, Jun 5, 1992	21.50	21.50	21.50	21.50
208	NASDAQ	ALCO	Wed, Jun 3, 1992	21.00	22.25	21.00	21.00
207	NASDAQ	ALCO	Tue, Jun 2, 1992	22.50	22.50	22.50	22.50
206	NASDAQ	ALCO	Mon, Jun 1, 1992	22.50	22.50	22.50	22.50
205	NASDAQ	ALCO	Fri, May 29, 1992	21.50	21.50	21.00	21.00
204	NASDAQ	ALCO	Thu, May 28, 1992	22.50	22.50	22.50	22.50
203	NASDAQ	ALCO	Wed, May 27, 1992	22.50	22.50	21.00	21.00
202	NASDAQ	ALCO	Fri, May 22, 1992	21.75	21.75	21.00	21.00
201	NASDAQ	ALCO	Thu, May 21, 1992	21.00	21.38	21.00	21.13
200	NASDAQ	ALCO	Wed, May 20, 1992	21.50	21.88	21.00	21.00
199	NASDAQ	ALCO	Tue, May 19, 1992	21.13	22.50	21.13	22.50
198	NASDAQ	ALCO	Mon, May 18, 1992	22.25	22.25	21.00	22.25
197	NASDAQ	ALCO	Fri, May 15, 1992	22.25	22.25	20.50	20.50
196	NASDAQ	ALCO	Thu, May 14, 1992	23.50	23.50	21.50	21.50
195	NASDAQ	ALCO	Wed, May 13, 1992	23.50	23.50	23.50	23.50
194	NASDAQ	ALCO	Tue, May 12, 1992	23.00	24.00	22.75	23.75
193	NASDAQ	ALCO	Mon, May 11, 1992	23.00	23.50	23.00	23.00
192	NASDAQ	ALCO	Thu, May 7, 1992	23.00	23.00	23.00	23.00
191	NASDAQ	ALCO	Wed, May 6, 1992	23.50	23.50	23.00	23.00
190	NASDAQ	ALCO	Tue, May 5, 1992	25.00	25.00	24.25	24.25
189	NASDAQ	ALCO	Mon, May 4, 1992	24.25	24.25	24.25	24.25
188	NASDAQ	ALCO	Fri, May 1, 1992	25.00	25.00	25.00	25.00
187	NASDAQ	ALCO	Thu, Apr 30, 1992	24.75	24.75	24.25	24.25
186	NASDAQ	ALCO	Wed, Apr 29, 1992	25.25	25.25	25.25	25.25
185	NASDAQ	ALCO	Fri, Apr 24, 1992	25.25	25.25	24.50	24.50
184	NASDAQ	ALCO	Thu, Apr 23, 1992	24.63	24.63	24.63	24.63
183	NASDAQ	ALCO	Wed, Apr 22, 1992	24.50	24.50	24.50	24.50
182	NASDAQ	ALCO	Tue, Apr 21, 1992	25.50	25.50	24.50	24.50
181	NASDAQ	ALCO	Mon, Apr 20, 1992	24.50	24.50	24.50	24.50
180	NASDAQ	ALCO	Thu, Apr 16, 1992	25.00	25.00	24.50	24.50
179	NASDAQ	ALCO	Wed, Apr 15, 1992	25.50	25.50	25.50	25.50
178	NASDAQ	ALCO	Tue, Apr 14, 1992	24.50	24.50	24.50	24.50
177	NASDAQ	ALCO	Fri, Apr 10, 1992	24.50	24.50	24.50	24.50
176	NASDAQ	ALCO	Thu, Apr 9, 1992	25.50	25.50	25.50	25.50
175	NASDAQ	ALCO	Wed, Apr 8, 1992	24.50	25.50	24.50	24.75
174	NASDAQ	ALCO	Fri, Apr 3, 1992	24.50	24.50	24.50	24.50
173	NASDAQ	ALCO	Wed, Apr 1, 1992	25.50	25.50	24.50	25.25
172	NASDAQ	ALCO	Tue, Mar 31, 1992	24.88	25.50	24.50	25.50
171	NASDAQ	ALCO	Mon, Mar 30, 1992	24.50	25.50	24.50	25.50
170	NASDAQ	ALCO	Fri, Mar 27, 1992	26.00	26.00	25.50	25.50
169	NASDAQ	ALCO	Thu, Mar 26, 1992	25.00	26.00	25.00	26.00
168	NASDAQ	ALCO	Tue, Mar 24, 1992	26.00	26.00	24.50	24.50
167	NASDAQ	ALCO	Mon, Mar 23, 1992	24.50	24.50	24.50	24.50
166	NASDAQ	ALCO	Fri, Mar 20, 1992	24.75	25.00	24.75	24.75
165	NASDAQ	ALCO	Thu, Mar 19, 1992	25.00	25.25	24.63	25.25
164	NASDAQ	ALCO	Wed, Mar 18, 1992	26.00	26.00	25.88	26.00
163	NASDAQ	ALCO	Tue, Mar 17, 1992	25.00	26.00	25.00	25.00
162	NASDAQ	ALCO	Mon, Mar 16, 1992	26.00	26.50	26.00	26.50
161	NASDAQ	ALCO	Thu, Mar 12, 1992	25.25	26.88	25.25	25.25
160	NASDAQ	ALCO	Wed, Mar 11, 1992	25.75	27.00	25.75	27.00
159	NASDAQ	ALCO	Mon, Mar 9, 1992	26.00	26.00	26.00	26.00
158	NASDAQ	ALCO	Fri, Mar 6, 1992	26.00	26.38	26.00	26.38
157	NASDAQ	ALCO	Thu, Mar 5, 1992	26.50	27.00	26.00	27.00
156	NASDAQ	ALCO	Wed, Mar 4, 1992	26.00	26.00	26.00	26.00
155	NASDAQ	ALCO	Tue, Mar 3, 1992	26.25	26.50	26.00	26.00
154	NASDAQ	ALCO	Mon, Mar 2, 1992	27.25	27.25	27.25	27.25
153	NASDAQ	ALCO	Fri, Feb 28, 1992	27.50	27.50	26.25	26.25
152	NASDAQ	ALCO	Thu, Feb 27, 1992	27.50	27.50	26.25	26.25
151	NASDAQ	ALCO	Wed, Feb 26, 1992	26.00	27.50	26.00	27.50
150	NASDAQ	ALCO	Tue, Feb 25, 1992	26.25	26.25	26.25	26.25
149	NASDAQ	ALCO	Mon, Feb 24, 1992	27.75	27.75	26.25	26.25
148	NASDAQ	ALCO	Fri, Feb 21, 1992	26.25	27.75	26.25	26.88
147	NASDAQ	ALCO	Thu, Feb 20, 1992	26.50	27.75	26.50	27.00
146	NASDAQ	ALCO	Wed, Feb 19, 1992	28.00	28.00	26.50	27.75
145	NASDAQ	ALCO	Tue, Feb 18, 1992	27.00	28.00	25.75	26.50
144	NASDAQ	ALCO	Fri, Feb 14, 1992	24.25	24.25	24.25	24.25
143	NASDAQ	ALCO	Thu, Feb 13, 1992	24.25	24.25	24.25	24.25
142	NASDAQ	ALCO	Wed, Feb 12, 1992	22.50	24.25	22.50	24.00
141	NASDAQ	ALCO	Tue, Feb 11, 1992	22.25	23.75	22.25	23.75
140	NASDAQ	ALCO	Mon, Feb 10, 1992	23.00	23.00	23.00	23.00
139	NASDAQ	ALCO	Fri, Feb 7, 1992	23.75	23.75	22.50	23.75
138	NASDAQ	ALCO	Thu, Feb 6, 1992	22.25	23.25	22.25	23.25
137	NASDAQ	ALCO	Wed, Feb 5, 1992	22.75	22.75	22.75	22.75
136	NASDAQ	ALCO	Tue, Feb 4, 1992	22.00	22.50	22.00	22.50
135	NASDAQ	ALCO	Mon, Feb 3, 1992	22.38	22.38	22.38	22.38
134	NASDAQ	ALCO	Fri, Jan 31, 1992	22.50	22.50	22.50	22.50
133	NASDAQ	ALCO	Thu, Jan 30, 1992	22.00	22.50	22.00	22.50
132	NASDAQ	ALCO	Wed, Jan 29, 1992	22.75	22.75	22.00	22.00
131	NASDAQ	ALCO	Tue, Jan 28, 1992	22.75	22.75	22.75	22.75
130	NASDAQ	ALCO	Mon, Jan 27, 1992	22.75	22.75	22.00	22.50
129	NASDAQ	ALCO	Thu, Jan 23, 1992	22.75	22.75	22.00	22.00
128	NASDAQ	ALCO	Wed, Jan 22, 1992	22.75	22.75	22.00	22.00
127	NASDAQ	ALCO	Tue, Jan 21, 1992	22.00	22.25	22.00	22.25
126	NASDAQ	ALCO	Mon, Jan 20, 1992	22.00	22.00	22.00	22.00
125	NASDAQ	ALCO	Fri, Jan 17, 1992	22.00	22.50	22.00	22.50
124	NASDAQ	ALCO	Wed, Jan 15, 1992	22.25	22.50	22.25	22.25
123	NASDAQ	ALCO	Tue, Jan 14, 1992	22.00	22.25	22.00	22.25
122	NASDAQ	ALCO	Mon, Jan 13, 1992	22.00	22.00	22.00	22.00
121	NASDAQ	ALCO	Fri, Jan 10, 1992	22.75	22.75	22.00	22.00
120	NASDAQ	ALCO	Thu, Jan 9, 1992	22.00	22.75	22.00	22.75
119	NASDAQ	ALCO	Wed, Jan 8, 1992	22.00	22.75	22.00	22.75
118	NASDAQ	ALCO	Tue, Jan 7, 1992	22.00	22.50	22.00	22.50
117	NASDAQ	ALCO	Mon, Jan 6, 1992	22.00	22.00	22.00	22.00
116	NASDAQ	ALCO	Fri, Jan 3, 1992	22.50	22.50	21.75	22.00
115	NASDAQ	ALCO	Thu, Jan 2, 1992	21.50	21.50	21.50	21.50
114	NASDAQ	ALCO	Tue, Dec 31, 1991	21.50	22.50	21.50	21.50
113	NASDAQ	ALCO	Mon, Dec 30, 1991	21.50	21.75	21.25	21.50
112	NASDAQ	ALCO	Fri, Dec 27, 1991	21.25	21.25	21.25	21.25
111	NASDAQ	ALCO	Thu, Dec 26, 1991	22.50	22.50	21.50	22.25
110	NASDAQ	ALCO	Tue, Dec 24, 1991	21.50	22.50	21.25	22.50
109	NASDAQ	ALCO	Mon, Dec 23, 1991	21.00	21.00	21.00	21.00
108	NASDAQ	ALCO	Thu, Dec 19, 1991	21.00	21.50	21.00	21.50
107	NASDAQ	ALCO	Wed, Dec 18, 1991	21.75	22.00	21.50	22.00
106	NASDAQ	ALCO	Tue, Dec 17, 1991	22.13	22.75	22.13	22.75
105	NASDAQ	ALCO	Mon, Dec 16, 1991	22.00	22.00	22.00	22.00
104	NASDAQ	ALCO	Thu, Dec 12, 1991	22.00	22.75	22.00	22.00
103	NASDAQ	ALCO	Wed, Dec 11, 1991	21.75	22.75	21.75	22.75
102	NASDAQ	ALCO	Tue, Dec 10, 1991	22.25	22.25	21.38	22.00
101	NASDAQ	ALCO	Mon, Dec 9, 1991	22.00	22.00	20.75	21.50
100	NASDAQ	ALCO	Fri, Dec 6, 1991	20.50	21.50	20.50	20.50
99	NASDAQ	ALCO	Thu, Dec 5, 1991	21.50	21.50	20.50	21.50
98	NASDAQ	ALCO	Wed, Dec 4, 1991	20.75	21.50	20.50	21.00
97	NASDAQ	ALCO	Tue, Dec 3, 1991	21.50	21.50	21.50	21.50
96	NASDAQ	ALCO	Mon, Dec 2, 1991	21.25	21.50	21.25	21.50
95	NASDAQ	ALCO	Fri, Nov 29, 1991	21.25	21.25	20.00	21.25
94	NASDAQ	ALCO	Wed, Nov 27, 1991	21.25	21.25	20.00	20.75
93	NASDAQ	ALCO	Tue, Nov 26, 1991	19.75	21.50	19.75	21.25
92	NASDAQ	ALCO	Mon, Nov 25, 1991	19.75	21.50	19.75	20.25
91	NASDAQ	ALCO	Fri, Nov 22, 1991	19.75	19.75	19.75	19.75
90	NASDAQ	ALCO	Wed, Nov 20, 1991	19.75	20.50	19.75	20.50
89	NASDAQ	ALCO	Fri, Nov 15, 1991	20.50	20.50	20.50	20.50
88	NASDAQ	ALCO	Thu, Nov 14, 1991	20.00	20.00	20.00	20.00
87	NASDAQ	ALCO	Wed, Nov 13, 1991	20.00	20.00	20.00	20.00
86	NASDAQ	ALCO	Fri, Nov 8, 1991	20.00	20.00	20.00	20.00
85	NASDAQ	ALCO	Thu, Nov 7, 1991	20.00	21.50	20.00	21.50
84	NASDAQ	ALCO	Wed, Nov 6, 1991	20.00	20.00	20.00	20.00
83	NASDAQ	ALCO	Tue, Nov 5, 1991	20.00	20.00	20.00	20.00
82	NASDAQ	ALCO	Mon, Nov 4, 1991	20.38	20.75	20.38	20.75
81	NASDAQ	ALCO	Wed, Oct 30, 1991	20.00	20.00	20.00	20.00
80	NASDAQ	ALCO	Tue, Oct 29, 1991	20.00	20.25	20.00	20.00
79	NASDAQ	ALCO	Mon, Oct 28, 1991	20.00	20.00	20.00	20.00
78	NASDAQ	ALCO	Fri, Oct 25, 1991	20.00	20.13	20.00	20.13
77	NASDAQ	ALCO	Thu, Oct 24, 1991	20.00	20.00	20.00	20.00
76	NASDAQ	ALCO	Wed, Oct 23, 1991	21.50	21.50	20.00	20.00
75	NASDAQ	ALCO	Tue, Oct 22, 1991	20.00	21.00	20.00	20.25
74	NASDAQ	ALCO	Mon, Oct 21, 1991	20.13	20.13	20.00	20.00
73	NASDAQ	ALCO	Thu, Oct 17, 1991	21.00	21.00	20.00	20.00
72	NASDAQ	ALCO	Wed, Oct 16, 1991	20.00	21.50	20.00	20.00
71	NASDAQ	ALCO	Tue, Oct 15, 1991	20.00	20.00	20.00	20.00
70	NASDAQ	ALCO	Mon, Oct 14, 1991	21.50	21.50	21.50	21.50
69	NASDAQ	ALCO	Thu, Oct 10, 1991	20.00	20.00	20.00	20.00
68	NASDAQ	ALCO	Wed, Oct 9, 1991	20.00	20.00	20.00	20.00
67	NASDAQ	ALCO	Tue, Oct 8, 1991	20.00	20.00	20.00	20.00
66	NASDAQ	ALCO	Mon, Oct 7, 1991	22.00	22.00	22.00	22.00
65	NASDAQ	ALCO	Fri, Oct 4, 1991	20.00	20.50	20.00	20.00
64	NASDAQ	ALCO	Thu, Oct 3, 1991	21.00	21.00	21.00	21.00
63	NASDAQ	ALCO	Tue, Oct 1, 1991	21.13	21.50	21.00	21.00
62	NASDAQ	ALCO	Thu, Sep 26, 1991	21.75	21.75	21.75	21.75
61	NASDAQ	ALCO	Wed, Sep 25, 1991	20.50	20.50	20.50	20.50
60	NASDAQ	ALCO	Tue, Sep 24, 1991	21.00	22.25	21.00	21.00
59	NASDAQ	ALCO	Fri, Sep 20, 1991	22.75	22.75	21.00	21.75
58	NASDAQ	ALCO	Wed, Sep 18, 1991	21.00	21.00	21.00	21.00
57	NASDAQ	ALCO	Tue, Sep 17, 1991	21.25	22.00	21.25	22.00
56	NASDAQ	ALCO	Mon, Sep 16, 1991	23.00	23.00	21.25	21.25
55	NASDAQ	ALCO	Fri, Sep 13, 1991	21.75	22.00	21.75	22.00
54	NASDAQ	ALCO	Thu, Sep 12, 1991	21.75	22.50	21.75	22.50
53	NASDAQ	ALCO	Wed, Sep 11, 1991	21.75	22.75	21.75	22.25
52	NASDAQ	ALCO	Mon, Sep 9, 1991	23.75	23.75	21.75	22.50
51	NASDAQ	ALCO	Fri, Sep 6, 1991	21.75	21.75	21.75	21.75
50	NASDAQ	ALCO	Fri, Aug 30, 1991	23.75	23.75	23.75	23.75
49	NASDAQ	ALCO	Thu, Aug 29, 1991	22.00	22.50	22.00	22.50
48	NASDAQ	ALCO	Tue, Aug 27, 1991	23.25	23.25	22.50	22.50
47	NASDAQ	ALCO	Mon, Aug 26, 1991	23.75	23.75	22.50	22.50
46	NASDAQ	ALCO	Fri, Aug 23, 1991	22.50	23.00	22.50	22.75
45	NASDAQ	ALCO	Thu, Aug 22, 1991	23.00	23.00	22.25	22.25
44	NASDAQ	ALCO	Wed, Aug 21, 1991	22.25	22.25	22.25	22.25
43	NASDAQ	ALCO	Tue, Aug 20, 1991	24.00	24.00	23.00	23.00
42	NASDAQ	ALCO	Fri, Aug 16, 1991	22.50	22.50	22.00	22.00
41	NASDAQ	ALCO	Wed, Aug 14, 1991	22.00	22.00	22.00	22.00
40	NASDAQ	ALCO	Tue, Aug 13, 1991	21.75	22.50	21.75	22.00
39	NASDAQ	ALCO	Mon, Aug 12, 1991	21.00	22.00	21.00	21.00
38	NASDAQ	ALCO	Fri, Aug 9, 1991	20.25	22.00	20.25	22.00
37	NASDAQ	ALCO	Wed, Aug 7, 1991	20.75	21.25	20.25	21.25
36	NASDAQ	ALCO	Tue, Aug 6, 1991	20.25	21.63	20.25	21.50
35	NASDAQ	ALCO	Mon, Aug 5, 1991	22.00	22.00	20.25	20.25
34	NASDAQ	ALCO	Fri, Aug 2, 1991	21.25	22.00	21.25	22.00
33	NASDAQ	ALCO	Thu, Aug 1, 1991	22.00	22.00	20.25	20.25
32	NASDAQ	ALCO	Mon, Jul 29, 1991	20.25	20.25	20.25	20.25
31	NASDAQ	ALCO	Thu, Jul 25, 1991	20.25	20.50	20.25	20.50
30	NASDAQ	ALCO	Wed, Jul 24, 1991	20.25	20.25	20.25	20.25
29	NASDAQ	ALCO	Tue, Jul 23, 1991	20.25	20.25	20.25	20.25
28	NASDAQ	ALCO	Mon, Jul 22, 1991	20.25	20.25	20.25	20.25
27	NASDAQ	ALCO	Fri, Jul 19, 1991	20.25	21.00	20.25	20.75
26	NASDAQ	ALCO	Thu, Jul 18, 1991	20.25	20.25	20.25	20.25
25	NASDAQ	ALCO	Fri, Jul 12, 1991	20.25	20.75	20.25	20.75
24	NASDAQ	ALCO	Thu, Jul 11, 1991	20.25	20.75	20.25	20.75
23	NASDAQ	ALCO	Wed, Jul 10, 1991	22.00	22.00	20.50	20.50
22	NASDAQ	ALCO	Mon, Jul 8, 1991	20.50	22.00	20.50	20.75
21	NASDAQ	ALCO	Fri, Jul 5, 1991	20.50	20.50	20.50	20.50
20	NASDAQ	ALCO	Wed, Jul 3, 1991	22.00	22.00	22.00	22.00
19	NASDAQ	ALCO	Tue, Jul 2, 1991	20.75	20.75	20.75	20.75
18	NASDAQ	ALCO	Fri, Jun 28, 1991	20.50	20.75	20.50	20.75
17	NASDAQ	ALCO	Tue, Jun 25, 1991	20.75	22.00	20.75	22.00
16	NASDAQ	ALCO	Fri, Jun 21, 1991	20.75	21.00	20.75	21.00
15	NASDAQ	ALCO	Thu, Jun 20, 1991	20.75	20.75	20.75	20.75
14	NASDAQ	ALCO	Wed, Jun 19, 1991	20.75	22.00	20.75	22.00
13	NASDAQ	ALCO	Tue, Jun 18, 1991	22.00	22.00	20.75	22.00
12	NASDAQ	ALCO	Fri, Jun 14, 1991	22.00	22.00	22.00	22.00
11	NASDAQ	ALCO	Thu, Jun 13, 1991	20.75	22.00	20.75	21.25
10	NASDAQ	ALCO	Wed, Jun 12, 1991	20.75	20.75	20.75	20.75
9	NASDAQ	ALCO	Tue, Jun 11, 1991	20.88	22.00	20.75	20.75
8	NASDAQ	ALCO	Fri, Jun 7, 1991	21.25	21.25	20.75	20.75
7	NASDAQ	ALCO	Thu, Jun 6, 1991	20.75	21.25	20.75	21.25
6	NASDAQ	ALCO	Wed, Jun 5, 1991	20.75	22.00	20.75	20.75
5	NASDAQ	ALCO	Fri, May 31, 1991	22.00	22.00	22.00	22.00
4	NASDAQ	ALCO	Thu, May 30, 1991	22.00	22.00	22.00	22.00
3	NASDAQ	ALCO	Tue, May 28, 1991	20.75	22.00	20.75	22.00
2	NASDAQ	ALCO	Fri, May 24, 1991	21.00	21.25	21.00	21.25
1	NASDAQ	ALCO	Thu, May 23, 1991	21.00	21.25	21.00	21.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Alico Inc NASDAQ:ALCO 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