Align Technology Inc NASDAQ:ALGN Historical Prices

Below are the 5808 trading days of historical prices for ALGN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5808	NASDAQ	ALGN	Fri, Mar 1, 2024	301.36	304.63	297.24	300.01
5807	NASDAQ	ALGN	Thu, Feb 29, 2024	303.10	306.80	301.65	302.42
5806	NASDAQ	ALGN	Wed, Feb 28, 2024	308.87	309.40	302.06	302.39
5805	NASDAQ	ALGN	Tue, Feb 27, 2024	311.79	313.71	308.14	313.06
5804	NASDAQ	ALGN	Mon, Feb 26, 2024	312.90	316.91	310.74	310.84
5803	NASDAQ	ALGN	Fri, Feb 23, 2024	315.35	321.83	314.06	316.88
5802	NASDAQ	ALGN	Thu, Feb 22, 2024	305.44	317.25	303.58	316.56
5801	NASDAQ	ALGN	Wed, Feb 21, 2024	307.81	309.11	300.08	304.65
5800	NASDAQ	ALGN	Tue, Feb 20, 2024	304.33	314.70	303.01	313.53
5799	NASDAQ	ALGN	Fri, Feb 16, 2024	307.19	314.32	305.08	308.77
5798	NASDAQ	ALGN	Thu, Feb 15, 2024	307.36	312.48	305.43	309.77
5797	NASDAQ	ALGN	Wed, Feb 14, 2024	295.33	303.13	293.30	302.75
5796	NASDAQ	ALGN	Tue, Feb 13, 2024	290.97	296.17	288.34	292.32
5795	NASDAQ	ALGN	Mon, Feb 12, 2024	294.71	303.88	294.71	302.44
5794	NASDAQ	ALGN	Fri, Feb 9, 2024	292.83	298.54	291.06	296.37
5793	NASDAQ	ALGN	Thu, Feb 8, 2024	285.37	296.60	283.67	295.00
5792	NASDAQ	ALGN	Wed, Feb 7, 2024	288.18	291.04	282.59	284.73
5791	NASDAQ	ALGN	Tue, Feb 6, 2024	276.50	293.92	276.02	288.44
5790	NASDAQ	ALGN	Mon, Feb 5, 2024	272.06	276.42	267.93	275.58
5789	NASDAQ	ALGN	Fri, Feb 2, 2024	270.00	277.29	263.85	273.90
5788	NASDAQ	ALGN	Thu, Feb 1, 2024	303.00	308.00	266.30	273.38
5787	NASDAQ	ALGN	Wed, Jan 31, 2024	264.55	274.00	262.00	267.32
5786	NASDAQ	ALGN	Tue, Jan 30, 2024	267.78	271.00	264.05	264.74
5785	NASDAQ	ALGN	Mon, Jan 29, 2024	263.14	274.80	263.14	270.39
5784	NASDAQ	ALGN	Fri, Jan 26, 2024	264.55	269.85	262.60	264.28
5783	NASDAQ	ALGN	Thu, Jan 25, 2024	261.34	262.57	254.28	262.11
5782	NASDAQ	ALGN	Wed, Jan 24, 2024	269.00	269.00	257.05	257.07
5781	NASDAQ	ALGN	Tue, Jan 23, 2024	274.10	274.10	264.26	266.43
5780	NASDAQ	ALGN	Mon, Jan 22, 2024	269.00	273.38	266.05	271.61
5779	NASDAQ	ALGN	Fri, Jan 19, 2024	264.20	267.21	260.45	266.34
5778	NASDAQ	ALGN	Thu, Jan 18, 2024	264.09	264.68	259.22	264.51
5777	NASDAQ	ALGN	Wed, Jan 17, 2024	261.00	264.79	256.81	259.56
5776	NASDAQ	ALGN	Tue, Jan 16, 2024	268.50	268.92	264.58	267.46
5775	NASDAQ	ALGN	Fri, Jan 12, 2024	276.36	279.15	270.13	271.64
5774	NASDAQ	ALGN	Thu, Jan 11, 2024	276.89	280.22	273.85	276.36
5773	NASDAQ	ALGN	Wed, Jan 10, 2024	277.00	279.94	271.22	276.79
5772	NASDAQ	ALGN	Tue, Jan 9, 2024	269.34	281.94	268.68	277.52
5771	NASDAQ	ALGN	Mon, Jan 8, 2024	264.81	275.00	263.78	273.94
5770	NASDAQ	ALGN	Fri, Jan 5, 2024	259.00	269.75	259.00	264.68
5769	NASDAQ	ALGN	Thu, Jan 4, 2024	255.00	263.19	253.20	261.36
5768	NASDAQ	ALGN	Wed, Jan 3, 2024	263.59	263.72	250.28	256.22
5767	NASDAQ	ALGN	Tue, Jan 2, 2024	271.00	272.86	266.07	268.92
5766	NASDAQ	ALGN	Fri, Dec 29, 2023	275.13	278.00	272.99	274.00
5765	NASDAQ	ALGN	Thu, Dec 28, 2023	274.63	279.00	274.14	276.67
5764	NASDAQ	ALGN	Wed, Dec 27, 2023	274.19	276.22	272.72	275.28
5763	NASDAQ	ALGN	Tue, Dec 26, 2023	272.46	276.51	269.34	274.19
5762	NASDAQ	ALGN	Fri, Dec 22, 2023	275.40	276.09	269.15	271.87
5761	NASDAQ	ALGN	Thu, Dec 21, 2023	267.19	274.84	267.01	274.10
5760	NASDAQ	ALGN	Wed, Dec 20, 2023	266.18	271.09	261.78	262.08
5759	NASDAQ	ALGN	Tue, Dec 19, 2023	262.72	270.31	262.66	268.31
5758	NASDAQ	ALGN	Mon, Dec 18, 2023	254.52	267.22	253.60	261.69
5757	NASDAQ	ALGN	Fri, Dec 15, 2023	257.28	262.62	251.57	255.01
5756	NASDAQ	ALGN	Thu, Dec 14, 2023	245.00	264.58	245.00	257.02
5755	NASDAQ	ALGN	Wed, Dec 13, 2023	218.15	231.54	217.32	231.36
5754	NASDAQ	ALGN	Tue, Dec 12, 2023	219.36	219.49	212.87	217.47
5753	NASDAQ	ALGN	Mon, Dec 11, 2023	215.00	221.67	214.80	218.68
5752	NASDAQ	ALGN	Fri, Dec 8, 2023	215.86	222.05	214.90	221.23
5751	NASDAQ	ALGN	Thu, Dec 7, 2023	216.82	218.49	214.11	216.61
5750	NASDAQ	ALGN	Wed, Dec 6, 2023	218.25	219.00	215.32	216.87
5749	NASDAQ	ALGN	Tue, Dec 5, 2023	217.17	217.98	211.80	215.35
5748	NASDAQ	ALGN	Mon, Dec 4, 2023	218.00	220.80	214.93	219.60
5747	NASDAQ	ALGN	Fri, Dec 1, 2023	213.30	225.19	212.41	220.45
5746	NASDAQ	ALGN	Thu, Nov 30, 2023	216.73	217.85	211.63	213.80
5745	NASDAQ	ALGN	Wed, Nov 29, 2023	217.00	221.65	215.94	216.48
5744	NASDAQ	ALGN	Tue, Nov 28, 2023	216.75	216.75	212.56	214.14
5743	NASDAQ	ALGN	Mon, Nov 27, 2023	217.73	218.46	215.74	216.75
5742	NASDAQ	ALGN	Fri, Nov 24, 2023	218.11	220.95	217.79	219.48
5741	NASDAQ	ALGN	Wed, Nov 22, 2023	217.37	221.17	216.75	217.29
5740	NASDAQ	ALGN	Tue, Nov 21, 2023	215.55	216.08	213.08	215.30
5739	NASDAQ	ALGN	Mon, Nov 20, 2023	206.10	216.03	206.10	215.24
5738	NASDAQ	ALGN	Fri, Nov 17, 2023	204.51	208.13	203.00	206.64
5737	NASDAQ	ALGN	Thu, Nov 16, 2023	209.61	212.98	202.60	203.12
5736	NASDAQ	ALGN	Wed, Nov 15, 2023	203.50	212.96	203.50	205.06
5735	NASDAQ	ALGN	Tue, Nov 14, 2023	199.79	205.70	198.84	202.72
5734	NASDAQ	ALGN	Mon, Nov 13, 2023	191.20	193.46	190.75	191.22
5733	NASDAQ	ALGN	Fri, Nov 10, 2023	189.81	192.69	186.01	192.13
5732	NASDAQ	ALGN	Thu, Nov 9, 2023	194.97	194.97	186.12	187.34
5731	NASDAQ	ALGN	Wed, Nov 8, 2023	197.67	197.67	192.04	193.62
5730	NASDAQ	ALGN	Tue, Nov 7, 2023	198.07	199.65	196.02	197.52
5729	NASDAQ	ALGN	Mon, Nov 6, 2023	202.00	202.64	197.10	197.77
5728	NASDAQ	ALGN	Fri, Nov 3, 2023	194.60	202.97	194.60	197.44
5727	NASDAQ	ALGN	Thu, Nov 2, 2023	188.95	193.51	184.89	192.32
5726	NASDAQ	ALGN	Wed, Nov 1, 2023	183.74	184.06	178.52	183.21
5725	NASDAQ	ALGN	Tue, Oct 31, 2023	188.09	189.54	183.50	184.59
5724	NASDAQ	ALGN	Mon, Oct 30, 2023	192.66	194.12	176.34	186.74
5723	NASDAQ	ALGN	Fri, Oct 27, 2023	192.51	197.47	185.55	190.94
5722	NASDAQ	ALGN	Thu, Oct 26, 2023	196.90	201.06	187.21	190.56
5721	NASDAQ	ALGN	Wed, Oct 25, 2023	263.00	264.45	252.33	253.69
5720	NASDAQ	ALGN	Tue, Oct 24, 2023	264.64	267.93	262.75	265.46
5719	NASDAQ	ALGN	Mon, Oct 23, 2023	266.68	269.62	265.25	265.72
5718	NASDAQ	ALGN	Fri, Oct 20, 2023	271.27	272.90	266.67	269.88
5717	NASDAQ	ALGN	Thu, Oct 19, 2023	271.57	275.29	268.96	270.29
5716	NASDAQ	ALGN	Wed, Oct 18, 2023	272.43	274.73	269.09	272.40
5715	NASDAQ	ALGN	Tue, Oct 17, 2023	270.93	278.38	270.93	276.76
5714	NASDAQ	ALGN	Mon, Oct 16, 2023	269.97	275.39	264.64	272.36
5713	NASDAQ	ALGN	Fri, Oct 13, 2023	268.00	270.73	263.56	265.99
5712	NASDAQ	ALGN	Thu, Oct 12, 2023	278.00	278.20	265.62	268.00
5711	NASDAQ	ALGN	Wed, Oct 11, 2023	285.04	286.94	276.09	277.52
5710	NASDAQ	ALGN	Tue, Oct 10, 2023	285.03	291.69	282.48	286.51
5709	NASDAQ	ALGN	Mon, Oct 9, 2023	280.81	284.77	277.00	283.94
5708	NASDAQ	ALGN	Fri, Oct 6, 2023	276.28	287.68	275.37	284.64
5707	NASDAQ	ALGN	Thu, Oct 5, 2023	291.70	292.00	276.49	280.18
5706	NASDAQ	ALGN	Wed, Oct 4, 2023	292.03	292.44	286.47	291.70
5705	NASDAQ	ALGN	Tue, Oct 3, 2023	296.05	301.77	288.41	290.61
5704	NASDAQ	ALGN	Mon, Oct 2, 2023	302.97	305.36	296.03	299.76
5703	NASDAQ	ALGN	Fri, Sep 29, 2023	309.37	311.79	303.57	305.32
5702	NASDAQ	ALGN	Thu, Sep 28, 2023	300.91	310.75	300.91	307.51
5701	NASDAQ	ALGN	Wed, Sep 27, 2023	300.00	303.93	297.12	301.68
5700	NASDAQ	ALGN	Tue, Sep 26, 2023	296.31	300.99	295.33	299.01
5699	NASDAQ	ALGN	Mon, Sep 25, 2023	298.08	298.55	293.42	298.02
5698	NASDAQ	ALGN	Fri, Sep 22, 2023	301.71	303.96	297.09	298.56
5697	NASDAQ	ALGN	Thu, Sep 21, 2023	305.70	305.70	298.87	300.28
5696	NASDAQ	ALGN	Wed, Sep 20, 2023	318.21	319.00	309.44	309.50
5695	NASDAQ	ALGN	Tue, Sep 19, 2023	324.30	326.07	316.68	318.00
5694	NASDAQ	ALGN	Mon, Sep 18, 2023	331.13	332.49	325.08	325.32
5693	NASDAQ	ALGN	Fri, Sep 15, 2023	332.42	335.73	326.49	332.09
5692	NASDAQ	ALGN	Thu, Sep 14, 2023	329.38	334.43	325.07	332.84
5691	NASDAQ	ALGN	Wed, Sep 13, 2023	320.79	324.54	316.32	322.41
5690	NASDAQ	ALGN	Tue, Sep 12, 2023	330.97	334.24	321.66	322.29
5689	NASDAQ	ALGN	Mon, Sep 11, 2023	335.18	335.18	335.18	335.18
5688	NASDAQ	ALGN	Fri, Sep 8, 2023	339.61	342.00	330.36	332.26
5687	NASDAQ	ALGN	Thu, Sep 7, 2023	367.71	367.71	339.77	340.93
5686	NASDAQ	ALGN	Wed, Sep 6, 2023	367.86	370.41	365.25	369.70
5685	NASDAQ	ALGN	Tue, Sep 5, 2023	374.90	374.90	367.00	368.63
5684	NASDAQ	ALGN	Fri, Sep 1, 2023	375.14	375.68	369.01	374.90
5683	NASDAQ	ALGN	Thu, Aug 31, 2023	372.50	374.46	369.71	370.14
5682	NASDAQ	ALGN	Wed, Aug 30, 2023	371.11	374.87	369.61	370.86
5681	NASDAQ	ALGN	Tue, Aug 29, 2023	358.15	368.00	356.91	367.62
5680	NASDAQ	ALGN	Mon, Aug 28, 2023	360.49	360.73	356.45	358.66
5679	NASDAQ	ALGN	Fri, Aug 25, 2023	351.00	357.02	348.44	356.35
5678	NASDAQ	ALGN	Thu, Aug 24, 2023	366.72	369.50	350.53	350.71
5677	NASDAQ	ALGN	Wed, Aug 23, 2023	353.55	362.87	353.55	359.48
5676	NASDAQ	ALGN	Tue, Aug 22, 2023	342.52	353.50	342.00	351.63
5675	NASDAQ	ALGN	Mon, Aug 21, 2023	351.00	351.94	342.28	342.59
5674	NASDAQ	ALGN	Fri, Aug 18, 2023	345.49	352.43	344.25	350.36
5673	NASDAQ	ALGN	Thu, Aug 17, 2023	360.61	360.61	348.02	349.18
5672	NASDAQ	ALGN	Wed, Aug 16, 2023	359.57	361.57	357.73	358.54
5671	NASDAQ	ALGN	Tue, Aug 15, 2023	359.84	364.70	356.21	361.05
5670	NASDAQ	ALGN	Mon, Aug 14, 2023	351.33	360.67	349.65	360.49
5669	NASDAQ	ALGN	Fri, Aug 11, 2023	343.90	354.56	342.20	352.88
5668	NASDAQ	ALGN	Thu, Aug 10, 2023	354.35	357.14	345.88	347.23
5667	NASDAQ	ALGN	Wed, Aug 9, 2023	358.73	359.88	352.67	352.80
5666	NASDAQ	ALGN	Tue, Aug 8, 2023	357.57	359.13	353.53	357.75
5665	NASDAQ	ALGN	Mon, Aug 7, 2023	361.86	364.61	358.30	361.25
5664	NASDAQ	ALGN	Fri, Aug 4, 2023	366.99	369.71	359.72	361.44
5663	NASDAQ	ALGN	Thu, Aug 3, 2023	363.22	367.40	362.19	366.24
5662	NASDAQ	ALGN	Wed, Aug 2, 2023	372.00	372.65	363.30	367.40
5661	NASDAQ	ALGN	Tue, Aug 1, 2023	374.68	379.73	372.61	376.62
5660	NASDAQ	ALGN	Mon, Jul 31, 2023	384.90	384.90	376.01	377.89
5659	NASDAQ	ALGN	Fri, Jul 28, 2023	396.37	397.00	378.22	381.90
5658	NASDAQ	ALGN	Thu, Jul 27, 2023	403.83	413.20	379.52	385.31
5657	NASDAQ	ALGN	Wed, Jul 26, 2023	329.59	340.48	328.06	339.85
5656	NASDAQ	ALGN	Tue, Jul 25, 2023	335.51	337.19	324.89	332.14
5655	NASDAQ	ALGN	Mon, Jul 24, 2023	337.25	338.37	332.99	337.01
5654	NASDAQ	ALGN	Fri, Jul 21, 2023	332.83	340.03	331.55	337.37
5653	NASDAQ	ALGN	Thu, Jul 20, 2023	340.76	340.76	330.74	330.99
5652	NASDAQ	ALGN	Wed, Jul 19, 2023	355.00	355.11	340.33	342.58
5651	NASDAQ	ALGN	Tue, Jul 18, 2023	359.00	361.03	353.62	360.62
5650	NASDAQ	ALGN	Mon, Jul 17, 2023	362.53	371.99	360.39	370.36
5649	NASDAQ	ALGN	Fri, Jul 14, 2023	367.51	371.39	366.15	366.88
5648	NASDAQ	ALGN	Thu, Jul 13, 2023	358.98	368.06	357.56	367.56
5647	NASDAQ	ALGN	Wed, Jul 12, 2023	355.31	358.85	349.02	357.60
5646	NASDAQ	ALGN	Tue, Jul 11, 2023	343.90	351.08	343.71	350.10
5645	NASDAQ	ALGN	Mon, Jul 10, 2023	330.89	343.82	330.89	343.70
5644	NASDAQ	ALGN	Fri, Jul 7, 2023	331.11	335.61	328.71	329.54
5643	NASDAQ	ALGN	Thu, Jul 6, 2023	330.08	331.76	323.53	330.92
5642	NASDAQ	ALGN	Wed, Jul 5, 2023	339.73	339.73	327.19	336.82
5641	NASDAQ	ALGN	Mon, Jul 3, 2023	350.70	351.38	340.00	344.59
5640	NASDAQ	ALGN	Fri, Jun 30, 2023	344.73	356.24	344.30	353.64
5639	NASDAQ	ALGN	Thu, Jun 29, 2023	345.00	349.67	337.76	341.79
5638	NASDAQ	ALGN	Wed, Jun 28, 2023	341.30	348.86	340.19	345.07
5637	NASDAQ	ALGN	Tue, Jun 27, 2023	333.29	341.92	328.99	340.69
5636	NASDAQ	ALGN	Mon, Jun 26, 2023	328.01	335.74	327.67	331.46
5635	NASDAQ	ALGN	Fri, Jun 23, 2023	329.03	331.06	325.00	328.83
5634	NASDAQ	ALGN	Thu, Jun 22, 2023	331.10	335.10	326.41	334.40
5633	NASDAQ	ALGN	Wed, Jun 21, 2023	330.81	334.15	328.03	330.71
5632	NASDAQ	ALGN	Tue, Jun 20, 2023	327.02	333.05	320.53	331.43
5631	NASDAQ	ALGN	Fri, Jun 16, 2023	334.95	335.87	326.52	330.29
5630	NASDAQ	ALGN	Thu, Jun 15, 2023	322.04	334.57	321.28	333.19
5629	NASDAQ	ALGN	Wed, Jun 14, 2023	324.11	328.49	317.72	322.46
5628	NASDAQ	ALGN	Tue, Jun 13, 2023	315.00	328.99	313.20	322.02
5627	NASDAQ	ALGN	Mon, Jun 12, 2023	304.81	311.72	301.89	311.29
5626	NASDAQ	ALGN	Fri, Jun 9, 2023	304.60	309.66	301.99	304.44
5625	NASDAQ	ALGN	Thu, Jun 8, 2023	300.29	308.32	300.29	306.76
5624	NASDAQ	ALGN	Wed, Jun 7, 2023	306.07	311.74	300.73	301.73
5623	NASDAQ	ALGN	Tue, Jun 6, 2023	303.72	308.65	301.97	304.68
5622	NASDAQ	ALGN	Mon, Jun 5, 2023	302.00	306.85	301.48	305.15
5621	NASDAQ	ALGN	Fri, Jun 2, 2023	299.74	302.68	296.02	302.00
5620	NASDAQ	ALGN	Thu, Jun 1, 2023	283.65	298.64	282.29	297.20
5619	NASDAQ	ALGN	Wed, May 31, 2023	281.86	283.33	273.47	282.66
5618	NASDAQ	ALGN	Tue, May 30, 2023	283.79	287.06	281.86	284.95
5617	NASDAQ	ALGN	Fri, May 26, 2023	280.82	286.98	279.85	285.39
5616	NASDAQ	ALGN	Thu, May 25, 2023	282.96	284.89	277.76	280.08
5615	NASDAQ	ALGN	Wed, May 24, 2023	281.45	284.02	278.04	281.23
5614	NASDAQ	ALGN	Tue, May 23, 2023	295.90	303.10	281.29	282.55
5613	NASDAQ	ALGN	Mon, May 22, 2023	291.04	304.36	290.22	300.83
5612	NASDAQ	ALGN	Fri, May 19, 2023	293.39	293.94	287.73	290.99
5611	NASDAQ	ALGN	Thu, May 18, 2023	290.92	296.20	287.69	293.42
5610	NASDAQ	ALGN	Wed, May 17, 2023	293.76	293.97	285.19	291.36
5609	NASDAQ	ALGN	Tue, May 16, 2023	294.15	295.34	289.87	292.30
5608	NASDAQ	ALGN	Mon, May 15, 2023	293.00	300.37	291.10	297.28
5607	NASDAQ	ALGN	Fri, May 12, 2023	296.78	297.80	291.30	293.71
5606	NASDAQ	ALGN	Thu, May 11, 2023	303.43	303.60	291.79	296.08
5605	NASDAQ	ALGN	Wed, May 10, 2023	307.00	308.36	302.42	305.26
5604	NASDAQ	ALGN	Tue, May 9, 2023	303.01	304.57	298.51	302.74
5603	NASDAQ	ALGN	Mon, May 8, 2023	311.80	312.29	302.77	306.07
5602	NASDAQ	ALGN	Fri, May 5, 2023	306.69	314.25	306.26	313.64
5601	NASDAQ	ALGN	Thu, May 4, 2023	301.20	304.30	297.83	304.11
5600	NASDAQ	ALGN	Wed, May 3, 2023	306.85	310.51	302.38	303.11
5599	NASDAQ	ALGN	Tue, May 2, 2023	317.15	319.56	305.40	306.84
5598	NASDAQ	ALGN	Mon, May 1, 2023	324.89	326.51	314.52	317.33
5597	NASDAQ	ALGN	Fri, Apr 28, 2023	317.02	326.31	316.73	325.30
5596	NASDAQ	ALGN	Thu, Apr 27, 2023	321.95	326.55	309.00	317.73
5595	NASDAQ	ALGN	Wed, Apr 26, 2023	351.83	355.21	348.12	354.55
5594	NASDAQ	ALGN	Tue, Apr 25, 2023	359.83	362.23	351.06	351.52
5593	NASDAQ	ALGN	Mon, Apr 24, 2023	355.14	363.27	352.33	363.06
5592	NASDAQ	ALGN	Fri, Apr 21, 2023	353.64	356.48	351.07	355.14
5591	NASDAQ	ALGN	Thu, Apr 20, 2023	351.94	357.98	351.59	352.39
5590	NASDAQ	ALGN	Wed, Apr 19, 2023	345.09	357.87	345.09	356.37
5589	NASDAQ	ALGN	Tue, Apr 18, 2023	353.37	355.87	346.09	348.05
5588	NASDAQ	ALGN	Mon, Apr 17, 2023	343.17	348.14	341.71	347.69
5587	NASDAQ	ALGN	Fri, Apr 14, 2023	341.67	346.48	337.73	342.27
5586	NASDAQ	ALGN	Thu, Apr 13, 2023	336.68	341.57	334.63	341.35
5585	NASDAQ	ALGN	Wed, Apr 12, 2023	342.38	343.22	331.73	332.25
5584	NASDAQ	ALGN	Tue, Apr 11, 2023	331.47	342.20	331.47	339.00
5583	NASDAQ	ALGN	Mon, Apr 10, 2023	319.58	330.80	316.62	330.66
5582	NASDAQ	ALGN	Thu, Apr 6, 2023	315.67	324.63	312.47	323.14
5581	NASDAQ	ALGN	Wed, Apr 5, 2023	324.44	324.44	314.16	317.02
5580	NASDAQ	ALGN	Tue, Apr 4, 2023	329.50	333.01	325.08	326.85
5579	NASDAQ	ALGN	Mon, Apr 3, 2023	333.29	335.08	324.30	327.35
5578	NASDAQ	ALGN	Fri, Mar 31, 2023	315.04	335.15	315.00	334.14
5577	NASDAQ	ALGN	Thu, Mar 30, 2023	311.19	314.55	309.51	311.85
5576	NASDAQ	ALGN	Wed, Mar 29, 2023	309.37	310.05	303.71	306.21
5575	NASDAQ	ALGN	Tue, Mar 28, 2023	306.43	309.87	304.31	305.29
5574	NASDAQ	ALGN	Mon, Mar 27, 2023	308.25	311.92	301.86	305.95
5573	NASDAQ	ALGN	Fri, Mar 24, 2023	309.70	311.31	300.86	306.70
5572	NASDAQ	ALGN	Thu, Mar 23, 2023	314.06	319.54	307.35	311.48
5571	NASDAQ	ALGN	Wed, Mar 22, 2023	327.00	327.00	312.08	312.31
5570	NASDAQ	ALGN	Tue, Mar 21, 2023	319.98	330.71	318.01	327.64
5569	NASDAQ	ALGN	Mon, Mar 20, 2023	320.19	321.63	314.45	316.36
5568	NASDAQ	ALGN	Fri, Mar 17, 2023	325.09	326.49	317.67	320.87
5567	NASDAQ	ALGN	Thu, Mar 16, 2023	317.69	327.98	314.56	326.40
5566	NASDAQ	ALGN	Wed, Mar 15, 2023	313.04	318.61	307.65	318.17
5565	NASDAQ	ALGN	Tue, Mar 14, 2023	322.17	326.79	316.12	320.76
5564	NASDAQ	ALGN	Mon, Mar 13, 2023	311.41	322.88	307.37	315.41
5563	NASDAQ	ALGN	Fri, Mar 10, 2023	321.97	322.50	306.71	312.79
5562	NASDAQ	ALGN	Thu, Mar 9, 2023	333.12	336.63	321.00	321.64
5561	NASDAQ	ALGN	Wed, Mar 8, 2023	333.59	334.81	327.90	332.26
5560	NASDAQ	ALGN	Tue, Mar 7, 2023	337.02	341.81	333.41	334.78
5559	NASDAQ	ALGN	Mon, Mar 6, 2023	337.40	357.00	334.95	335.80
5558	NASDAQ	ALGN	Fri, Mar 3, 2023	314.53	335.67	314.53	334.56
5557	NASDAQ	ALGN	Thu, Mar 2, 2023	303.22	313.62	303.17	313.21
5556	NASDAQ	ALGN	Wed, Mar 1, 2023	307.50	310.63	302.20	308.53
5555	NASDAQ	ALGN	Tue, Feb 28, 2023	303.55	313.11	303.55	309.50
5554	NASDAQ	ALGN	Mon, Feb 27, 2023	309.30	311.16	303.15	304.64
5553	NASDAQ	ALGN	Fri, Feb 24, 2023	297.47	306.78	297.26	306.28
5552	NASDAQ	ALGN	Thu, Feb 23, 2023	304.34	306.72	297.51	305.46
5551	NASDAQ	ALGN	Wed, Feb 22, 2023	303.81	308.43	300.65	302.72
5550	NASDAQ	ALGN	Tue, Feb 21, 2023	313.00	315.35	303.75	304.00
5549	NASDAQ	ALGN	Fri, Feb 17, 2023	322.16	322.19	312.61	316.71
5548	NASDAQ	ALGN	Thu, Feb 16, 2023	331.68	336.51	323.73	326.17
5547	NASDAQ	ALGN	Wed, Feb 15, 2023	327.98	339.10	327.70	338.39
5546	NASDAQ	ALGN	Tue, Feb 14, 2023	324.39	334.28	320.12	331.52
5545	NASDAQ	ALGN	Mon, Feb 13, 2023	319.25	325.54	315.45	325.26
5544	NASDAQ	ALGN	Fri, Feb 10, 2023	321.38	322.68	310.38	315.81
5543	NASDAQ	ALGN	Thu, Feb 9, 2023	336.48	337.57	320.45	321.38
5542	NASDAQ	ALGN	Wed, Feb 8, 2023	341.64	343.55	333.00	334.83
5541	NASDAQ	ALGN	Tue, Feb 7, 2023	341.03	346.75	332.80	345.07
5540	NASDAQ	ALGN	Mon, Feb 6, 2023	348.00	364.76	341.82	342.46
5539	NASDAQ	ALGN	Fri, Feb 3, 2023	350.41	352.84	341.00	343.10
5538	NASDAQ	ALGN	Thu, Feb 2, 2023	336.50	368.87	332.60	359.88
5537	NASDAQ	ALGN	Wed, Feb 1, 2023	270.29	284.14	268.94	282.53
5536	NASDAQ	ALGN	Tue, Jan 31, 2023	265.26	269.78	265.00	269.73
5535	NASDAQ	ALGN	Mon, Jan 30, 2023	263.50	268.55	261.50	265.82
5534	NASDAQ	ALGN	Fri, Jan 27, 2023	260.00	270.00	259.02	269.20
5533	NASDAQ	ALGN	Thu, Jan 26, 2023	255.86	263.10	254.99	262.95
5532	NASDAQ	ALGN	Wed, Jan 25, 2023	246.82	252.47	245.64	252.08
5531	NASDAQ	ALGN	Tue, Jan 24, 2023	250.08	258.31	250.08	252.63
5530	NASDAQ	ALGN	Mon, Jan 23, 2023	246.12	253.85	244.84	251.38
5529	NASDAQ	ALGN	Fri, Jan 20, 2023	237.78	243.30	235.84	243.01
5528	NASDAQ	ALGN	Thu, Jan 19, 2023	242.07	242.72	230.18	236.30
5527	NASDAQ	ALGN	Wed, Jan 18, 2023	247.28	254.71	246.05	246.80
5526	NASDAQ	ALGN	Tue, Jan 17, 2023	238.78	246.44	237.88	246.04
5525	NASDAQ	ALGN	Fri, Jan 13, 2023	233.17	240.15	232.28	239.76
5524	NASDAQ	ALGN	Thu, Jan 12, 2023	234.16	237.24	228.34	235.58
5523	NASDAQ	ALGN	Wed, Jan 11, 2023	234.00	238.15	231.21	234.16
5522	NASDAQ	ALGN	Tue, Jan 10, 2023	227.17	233.45	227.17	232.25
5521	NASDAQ	ALGN	Mon, Jan 9, 2023	224.03	230.35	222.08	227.67
5520	NASDAQ	ALGN	Fri, Jan 6, 2023	222.10	222.99	212.87	220.77
5519	NASDAQ	ALGN	Thu, Jan 5, 2023	221.89	222.92	216.90	219.82
5518	NASDAQ	ALGN	Wed, Jan 4, 2023	217.26	225.23	215.14	224.63
5517	NASDAQ	ALGN	Tue, Jan 3, 2023	215.46	219.53	208.29	212.28
5516	NASDAQ	ALGN	Fri, Dec 30, 2022	208.10	211.31	206.71	210.90
5515	NASDAQ	ALGN	Thu, Dec 29, 2022	203.61	214.20	201.61	212.14
5514	NASDAQ	ALGN	Wed, Dec 28, 2022	204.80	206.53	200.39	201.58
5513	NASDAQ	ALGN	Tue, Dec 27, 2022	203.23	207.12	200.16	204.59
5512	NASDAQ	ALGN	Fri, Dec 23, 2022	201.58	203.88	198.25	203.67
5511	NASDAQ	ALGN	Thu, Dec 22, 2022	202.28	203.63	196.88	203.49
5510	NASDAQ	ALGN	Wed, Dec 21, 2022	201.04	204.39	200.16	204.28
5509	NASDAQ	ALGN	Tue, Dec 20, 2022	196.30	203.64	195.86	200.75
5508	NASDAQ	ALGN	Mon, Dec 19, 2022	197.90	202.81	197.81	198.76
5507	NASDAQ	ALGN	Fri, Dec 16, 2022	198.25	200.00	193.00	198.21
5506	NASDAQ	ALGN	Thu, Dec 15, 2022	191.74	216.04	186.74	201.97
5505	NASDAQ	ALGN	Wed, Dec 14, 2022	197.32	202.00	193.52	195.81
5504	NASDAQ	ALGN	Tue, Dec 13, 2022	205.81	207.49	195.89	198.58
5503	NASDAQ	ALGN	Mon, Dec 12, 2022	190.95	196.44	188.40	195.01
5502	NASDAQ	ALGN	Fri, Dec 9, 2022	190.52	193.54	188.48	188.81
5501	NASDAQ	ALGN	Thu, Dec 8, 2022	188.53	192.02	186.05	190.46
5500	NASDAQ	ALGN	Wed, Dec 7, 2022	185.67	189.09	184.66	187.33
5499	NASDAQ	ALGN	Tue, Dec 6, 2022	186.76	187.23	183.26	186.04
5498	NASDAQ	ALGN	Mon, Dec 5, 2022	195.00	195.84	187.54	187.91
5497	NASDAQ	ALGN	Fri, Dec 2, 2022	197.03	200.00	195.93	198.41
5496	NASDAQ	ALGN	Thu, Dec 1, 2022	197.59	202.24	195.70	201.77
5495	NASDAQ	ALGN	Wed, Nov 30, 2022	192.39	196.74	184.69	196.66
5494	NASDAQ	ALGN	Tue, Nov 29, 2022	188.86	194.05	187.36	191.83
5493	NASDAQ	ALGN	Mon, Nov 28, 2022	194.69	197.86	189.07	189.78
5492	NASDAQ	ALGN	Fri, Nov 25, 2022	194.82	196.28	190.99	194.67
5491	NASDAQ	ALGN	Wed, Nov 23, 2022	192.33	199.17	191.04	196.28
5490	NASDAQ	ALGN	Tue, Nov 22, 2022	192.90	192.90	188.01	191.39
5489	NASDAQ	ALGN	Mon, Nov 21, 2022	190.38	194.25	189.00	191.63
5488	NASDAQ	ALGN	Fri, Nov 18, 2022	200.00	201.15	191.74	193.56
5487	NASDAQ	ALGN	Thu, Nov 17, 2022	195.58	196.63	191.71	194.96
5486	NASDAQ	ALGN	Wed, Nov 16, 2022	212.84	212.90	200.18	201.39
5485	NASDAQ	ALGN	Tue, Nov 15, 2022	215.55	220.30	211.87	212.92
5484	NASDAQ	ALGN	Mon, Nov 14, 2022	214.74	214.99	210.06	210.33
5483	NASDAQ	ALGN	Fri, Nov 11, 2022	197.80	221.62	195.95	218.98
5482	NASDAQ	ALGN	Thu, Nov 10, 2022	186.96	196.71	186.50	196.48
5481	NASDAQ	ALGN	Wed, Nov 9, 2022	179.72	179.72	174.13	174.58
5480	NASDAQ	ALGN	Tue, Nov 8, 2022	181.40	185.48	175.34	180.40
5479	NASDAQ	ALGN	Mon, Nov 7, 2022	182.80	184.35	178.93	181.37
5478	NASDAQ	ALGN	Fri, Nov 4, 2022	182.54	182.61	175.93	180.93
5477	NASDAQ	ALGN	Thu, Nov 3, 2022	176.39	177.34	172.05	175.83
5476	NASDAQ	ALGN	Wed, Nov 2, 2022	192.44	193.27	178.91	179.08
5475	NASDAQ	ALGN	Tue, Nov 1, 2022	197.55	202.42	192.53	193.06
5474	NASDAQ	ALGN	Mon, Oct 31, 2022	190.00	201.56	190.00	194.30
5473	NASDAQ	ALGN	Fri, Oct 28, 2022	180.23	190.45	179.25	188.62
5472	NASDAQ	ALGN	Thu, Oct 27, 2022	188.89	188.89	176.00	181.53
5471	NASDAQ	ALGN	Wed, Oct 26, 2022	219.17	229.56	217.98	221.64
5470	NASDAQ	ALGN	Tue, Oct 25, 2022	212.39	221.72	212.39	217.98
5469	NASDAQ	ALGN	Mon, Oct 24, 2022	207.97	211.51	204.87	211.39
5468	NASDAQ	ALGN	Fri, Oct 21, 2022	196.58	208.45	192.63	207.67
5467	NASDAQ	ALGN	Thu, Oct 20, 2022	204.01	208.06	197.78	198.28
5466	NASDAQ	ALGN	Wed, Oct 19, 2022	207.17	210.07	203.57	204.98
5465	NASDAQ	ALGN	Tue, Oct 18, 2022	219.47	222.37	207.99	210.00
5464	NASDAQ	ALGN	Mon, Oct 17, 2022	205.61	213.49	203.26	211.44
5463	NASDAQ	ALGN	Fri, Oct 14, 2022	216.79	217.73	201.09	201.63
5462	NASDAQ	ALGN	Thu, Oct 13, 2022	200.02	214.37	197.87	212.31
5461	NASDAQ	ALGN	Wed, Oct 12, 2022	207.98	209.58	203.21	208.05
5460	NASDAQ	ALGN	Tue, Oct 11, 2022	206.77	213.10	202.01	208.45
5459	NASDAQ	ALGN	Mon, Oct 10, 2022	213.17	213.79	205.00	207.38
5458	NASDAQ	ALGN	Fri, Oct 7, 2022	217.46	220.09	210.39	211.58
5457	NASDAQ	ALGN	Thu, Oct 6, 2022	229.16	233.64	222.05	222.36
5456	NASDAQ	ALGN	Wed, Oct 5, 2022	225.81	230.45	221.45	228.81
5455	NASDAQ	ALGN	Tue, Oct 4, 2022	221.67	230.27	220.83	229.91
5454	NASDAQ	ALGN	Mon, Oct 3, 2022	209.14	217.32	206.00	215.64
5453	NASDAQ	ALGN	Fri, Sep 30, 2022	211.96	218.31	206.76	207.11
5452	NASDAQ	ALGN	Thu, Sep 29, 2022	208.57	211.50	204.32	211.01
5451	NASDAQ	ALGN	Wed, Sep 28, 2022	216.60	216.70	206.67	212.10
5450	NASDAQ	ALGN	Tue, Sep 27, 2022	223.68	225.81	212.42	214.22
5449	NASDAQ	ALGN	Mon, Sep 26, 2022	222.43	228.10	217.19	219.64
5448	NASDAQ	ALGN	Fri, Sep 23, 2022	215.52	222.93	213.24	222.43
5447	NASDAQ	ALGN	Thu, Sep 22, 2022	224.14	225.66	214.68	217.95
5446	NASDAQ	ALGN	Wed, Sep 21, 2022	232.22	240.20	225.81	226.68
5445	NASDAQ	ALGN	Tue, Sep 20, 2022	239.56	240.45	231.31	232.22
5444	NASDAQ	ALGN	Mon, Sep 19, 2022	244.58	247.63	235.20	244.19
5443	NASDAQ	ALGN	Fri, Sep 16, 2022	247.80	250.36	242.25	249.02
5442	NASDAQ	ALGN	Thu, Sep 15, 2022	244.02	260.31	244.02	252.00
5441	NASDAQ	ALGN	Wed, Sep 14, 2022	246.89	252.12	243.42	246.74
5440	NASDAQ	ALGN	Tue, Sep 13, 2022	255.00	255.17	246.45	247.06
5439	NASDAQ	ALGN	Mon, Sep 12, 2022	264.29	272.15	264.03	267.79
5438	NASDAQ	ALGN	Fri, Sep 9, 2022	259.09	264.93	259.09	263.11
5437	NASDAQ	ALGN	Thu, Sep 8, 2022	245.37	258.25	244.03	257.30
5436	NASDAQ	ALGN	Wed, Sep 7, 2022	239.23	250.29	237.66	249.94
5435	NASDAQ	ALGN	Tue, Sep 6, 2022	244.55	244.81	234.55	238.99
5434	NASDAQ	ALGN	Fri, Sep 2, 2022	249.54	250.94	241.92	244.51
5433	NASDAQ	ALGN	Thu, Sep 1, 2022	238.96	245.97	234.01	245.74
5432	NASDAQ	ALGN	Wed, Aug 31, 2022	250.21	252.50	243.00	243.70
5431	NASDAQ	ALGN	Tue, Aug 30, 2022	250.59	254.00	242.91	246.68
5430	NASDAQ	ALGN	Mon, Aug 29, 2022	250.00	255.49	246.70	247.99
5429	NASDAQ	ALGN	Fri, Aug 26, 2022	271.96	271.96	252.12	252.45
5428	NASDAQ	ALGN	Thu, Aug 25, 2022	265.64	273.24	265.61	272.99
5427	NASDAQ	ALGN	Wed, Aug 24, 2022	252.68	262.92	251.60	261.70
5426	NASDAQ	ALGN	Tue, Aug 23, 2022	255.63	258.30	251.16	252.23
5425	NASDAQ	ALGN	Mon, Aug 22, 2022	263.14	266.82	255.08	256.05
5424	NASDAQ	ALGN	Fri, Aug 19, 2022	277.56	279.56	268.74	269.82
5423	NASDAQ	ALGN	Thu, Aug 18, 2022	277.22	282.01	273.55	281.66
5422	NASDAQ	ALGN	Wed, Aug 17, 2022	284.01	286.99	272.73	277.66
5421	NASDAQ	ALGN	Tue, Aug 16, 2022	283.35	291.91	272.31	289.04
5420	NASDAQ	ALGN	Mon, Aug 15, 2022	288.68	292.87	284.52	286.19
5419	NASDAQ	ALGN	Fri, Aug 12, 2022	288.94	290.93	285.14	289.00
5418	NASDAQ	ALGN	Thu, Aug 11, 2022	291.90	297.92	286.23	287.38
5417	NASDAQ	ALGN	Wed, Aug 10, 2022	283.34	287.90	279.44	287.81
5416	NASDAQ	ALGN	Tue, Aug 9, 2022	288.35	288.35	271.95	273.64
5415	NASDAQ	ALGN	Mon, Aug 8, 2022	295.19	302.97	291.40	293.06
5414	NASDAQ	ALGN	Fri, Aug 5, 2022	286.82	294.20	283.28	293.89
5413	NASDAQ	ALGN	Thu, Aug 4, 2022	286.63	296.25	285.00	293.73
5412	NASDAQ	ALGN	Wed, Aug 3, 2022	284.00	287.99	279.00	286.21
5411	NASDAQ	ALGN	Tue, Aug 2, 2022	278.02	285.15	275.54	281.23
5410	NASDAQ	ALGN	Mon, Aug 1, 2022	278.33	289.98	276.69	282.82
5409	NASDAQ	ALGN	Fri, Jul 29, 2022	277.59	283.54	274.03	280.97
5408	NASDAQ	ALGN	Thu, Jul 28, 2022	270.55	283.83	255.90	282.25
5407	NASDAQ	ALGN	Wed, Jul 27, 2022	256.57	265.72	255.31	262.61
5406	NASDAQ	ALGN	Tue, Jul 26, 2022	253.16	253.16	247.11	251.86
5405	NASDAQ	ALGN	Mon, Jul 25, 2022	265.30	266.64	250.22	252.07
5404	NASDAQ	ALGN	Fri, Jul 22, 2022	278.70	281.23	262.00	265.88
5403	NASDAQ	ALGN	Thu, Jul 21, 2022	275.47	286.46	273.09	284.24
5402	NASDAQ	ALGN	Wed, Jul 20, 2022	265.74	282.91	265.34	274.49
5401	NASDAQ	ALGN	Tue, Jul 19, 2022	259.11	269.84	257.00	267.31
5400	NASDAQ	ALGN	Mon, Jul 18, 2022	257.78	261.85	252.79	254.08
5399	NASDAQ	ALGN	Fri, Jul 15, 2022	252.02	256.09	247.27	254.88
5398	NASDAQ	ALGN	Thu, Jul 14, 2022	245.15	248.97	240.05	247.18
5397	NASDAQ	ALGN	Wed, Jul 13, 2022	242.64	254.03	238.30	249.86
5396	NASDAQ	ALGN	Tue, Jul 12, 2022	251.36	254.30	245.91	248.98
5395	NASDAQ	ALGN	Mon, Jul 11, 2022	257.97	261.54	247.86	249.48
5394	NASDAQ	ALGN	Fri, Jul 8, 2022	254.27	269.46	252.28	261.52
5393	NASDAQ	ALGN	Thu, Jul 7, 2022	251.84	260.19	250.52	259.64
5392	NASDAQ	ALGN	Wed, Jul 6, 2022	254.22	256.04	247.42	249.54
5391	NASDAQ	ALGN	Tue, Jul 5, 2022	243.50	255.27	239.18	254.11
5390	NASDAQ	ALGN	Fri, Jul 1, 2022	237.03	247.67	235.28	247.34
5389	NASDAQ	ALGN	Thu, Jun 30, 2022	240.67	243.65	232.62	236.67
5388	NASDAQ	ALGN	Wed, Jun 29, 2022	243.87	244.19	236.81	242.15
5387	NASDAQ	ALGN	Tue, Jun 28, 2022	251.51	254.76	241.43	241.92
5386	NASDAQ	ALGN	Mon, Jun 27, 2022	258.76	259.79	249.10	250.17
5385	NASDAQ	ALGN	Fri, Jun 24, 2022	253.08	258.93	252.51	258.75
5384	NASDAQ	ALGN	Thu, Jun 23, 2022	237.98	252.57	236.62	251.12
5383	NASDAQ	ALGN	Wed, Jun 22, 2022	226.48	240.80	225.86	235.09
5382	NASDAQ	ALGN	Tue, Jun 21, 2022	241.14	241.99	229.97	230.31
5381	NASDAQ	ALGN	Fri, Jun 17, 2022	230.96	240.32	230.84	234.47
5380	NASDAQ	ALGN	Thu, Jun 16, 2022	235.59	239.22	228.35	229.82
5379	NASDAQ	ALGN	Wed, Jun 15, 2022	240.99	249.53	237.12	243.78
5378	NASDAQ	ALGN	Tue, Jun 14, 2022	245.03	245.63	235.55	238.08
5377	NASDAQ	ALGN	Mon, Jun 13, 2022	246.89	251.97	242.67	244.01
5376	NASDAQ	ALGN	Fri, Jun 10, 2022	257.40	259.34	251.63	257.06
5375	NASDAQ	ALGN	Thu, Jun 9, 2022	268.72	273.91	262.13	262.55
5374	NASDAQ	ALGN	Wed, Jun 8, 2022	275.42	277.71	272.32	273.13
5373	NASDAQ	ALGN	Tue, Jun 7, 2022	265.76	275.75	265.76	273.51
5372	NASDAQ	ALGN	Mon, Jun 6, 2022	280.87	281.50	266.62	269.01
5371	NASDAQ	ALGN	Fri, Jun 3, 2022	278.66	280.46	272.85	273.60
5370	NASDAQ	ALGN	Thu, Jun 2, 2022	266.76	287.05	264.54	284.87
5369	NASDAQ	ALGN	Wed, Jun 1, 2022	281.07	283.27	263.48	265.17
5368	NASDAQ	ALGN	Tue, May 31, 2022	284.70	286.40	272.17	277.64
5367	NASDAQ	ALGN	Fri, May 27, 2022	276.03	284.57	275.62	284.57
5366	NASDAQ	ALGN	Thu, May 26, 2022	274.42	279.15	268.15	274.83
5365	NASDAQ	ALGN	Wed, May 25, 2022	267.15	281.48	266.69	276.57
5364	NASDAQ	ALGN	Tue, May 24, 2022	273.17	274.21	265.01	270.18
5363	NASDAQ	ALGN	Mon, May 23, 2022	278.46	279.55	266.05	278.71
5362	NASDAQ	ALGN	Fri, May 20, 2022	280.00	282.41	267.01	275.04
5361	NASDAQ	ALGN	Thu, May 19, 2022	267.07	278.80	265.51	273.89
5360	NASDAQ	ALGN	Wed, May 18, 2022	276.50	277.41	267.31	269.11
5359	NASDAQ	ALGN	Tue, May 17, 2022	279.96	285.46	273.99	280.59
5358	NASDAQ	ALGN	Mon, May 16, 2022	274.66	281.62	270.12	274.20
5357	NASDAQ	ALGN	Fri, May 13, 2022	264.42	276.84	264.42	275.52
5356	NASDAQ	ALGN	Thu, May 12, 2022	253.82	265.40	250.64	259.53
5355	NASDAQ	ALGN	Wed, May 11, 2022	258.77	269.59	255.00	256.11
5354	NASDAQ	ALGN	Tue, May 10, 2022	273.50	279.60	254.48	258.13
5353	NASDAQ	ALGN	Mon, May 9, 2022	274.22	277.67	265.30	268.96
5352	NASDAQ	ALGN	Fri, May 6, 2022	285.85	286.34	271.53	280.41
5351	NASDAQ	ALGN	Thu, May 5, 2022	305.79	309.00	280.05	283.72
5350	NASDAQ	ALGN	Wed, May 4, 2022	300.03	311.62	286.70	310.89
5349	NASDAQ	ALGN	Tue, May 3, 2022	304.02	311.92	297.05	301.02
5348	NASDAQ	ALGN	Mon, May 2, 2022	292.48	310.97	288.02	308.88
5347	NASDAQ	ALGN	Fri, Apr 29, 2022	303.33	319.09	288.88	289.91
5346	NASDAQ	ALGN	Thu, Apr 28, 2022	282.00	306.96	270.37	304.66
5345	NASDAQ	ALGN	Wed, Apr 27, 2022	365.02	378.98	357.22	360.43
5344	NASDAQ	ALGN	Tue, Apr 26, 2022	363.22	365.54	353.93	361.30
5343	NASDAQ	ALGN	Mon, Apr 25, 2022	363.45	371.16	354.86	368.86
5342	NASDAQ	ALGN	Fri, Apr 22, 2022	380.57	381.60	360.17	360.57
5341	NASDAQ	ALGN	Thu, Apr 21, 2022	421.74	425.03	382.31	383.63
5340	NASDAQ	ALGN	Wed, Apr 20, 2022	427.78	431.27	418.20	419.18
5339	NASDAQ	ALGN	Tue, Apr 19, 2022	403.17	426.71	403.01	424.54
5338	NASDAQ	ALGN	Mon, Apr 18, 2022	408.02	409.66	401.21	405.88
5337	NASDAQ	ALGN	Thu, Apr 14, 2022	416.00	417.87	407.37	409.82
5336	NASDAQ	ALGN	Wed, Apr 13, 2022	409.02	420.18	407.01	416.91
5335	NASDAQ	ALGN	Tue, Apr 12, 2022	414.06	430.44	401.08	406.23
5334	NASDAQ	ALGN	Mon, Apr 11, 2022	414.00	425.43	408.85	409.69
5333	NASDAQ	ALGN	Fri, Apr 8, 2022	418.98	426.63	411.43	420.56
5332	NASDAQ	ALGN	Thu, Apr 7, 2022	418.79	426.70	415.13	422.18
5331	NASDAQ	ALGN	Wed, Apr 6, 2022	429.66	429.66	412.69	421.74
5330	NASDAQ	ALGN	Tue, Apr 5, 2022	446.87	446.87	434.58	436.80
5329	NASDAQ	ALGN	Mon, Apr 4, 2022	445.43	451.19	439.22	445.39
5328	NASDAQ	ALGN	Fri, Apr 1, 2022	439.42	448.13	438.95	446.41
5327	NASDAQ	ALGN	Thu, Mar 31, 2022	444.96	451.61	435.78	436.00
5326	NASDAQ	ALGN	Wed, Mar 30, 2022	449.65	450.32	437.97	442.17
5325	NASDAQ	ALGN	Tue, Mar 29, 2022	442.57	458.25	441.42	452.94
5324	NASDAQ	ALGN	Mon, Mar 28, 2022	435.08	438.31	426.59	434.00
5323	NASDAQ	ALGN	Fri, Mar 25, 2022	439.05	439.99	418.67	430.44
5322	NASDAQ	ALGN	Thu, Mar 24, 2022	438.85	438.85	422.20	436.26
5321	NASDAQ	ALGN	Wed, Mar 23, 2022	451.22	452.74	435.77	437.06
5320	NASDAQ	ALGN	Tue, Mar 22, 2022	434.81	461.79	434.81	457.03
5319	NASDAQ	ALGN	Mon, Mar 21, 2022	436.43	446.79	423.92	432.47
5318	NASDAQ	ALGN	Fri, Mar 18, 2022	426.01	444.23	421.07	442.87
5317	NASDAQ	ALGN	Thu, Mar 17, 2022	417.66	427.35	414.01	425.48
5316	NASDAQ	ALGN	Wed, Mar 16, 2022	402.34	421.01	400.01	420.65
5315	NASDAQ	ALGN	Tue, Mar 15, 2022	381.09	392.63	375.00	390.73
5314	NASDAQ	ALGN	Mon, Mar 14, 2022	403.21	403.21	372.62	378.09
5313	NASDAQ	ALGN	Fri, Mar 11, 2022	438.16	438.16	400.00	400.67
5312	NASDAQ	ALGN	Thu, Mar 10, 2022	428.27	434.81	417.00	430.09
5311	NASDAQ	ALGN	Wed, Mar 9, 2022	433.22	444.84	426.31	442.05
5310	NASDAQ	ALGN	Tue, Mar 8, 2022	430.00	433.00	411.80	415.01
5309	NASDAQ	ALGN	Mon, Mar 7, 2022	464.00	468.80	434.64	435.57
5308	NASDAQ	ALGN	Fri, Mar 4, 2022	474.78	475.16	452.98	464.48
5307	NASDAQ	ALGN	Thu, Mar 3, 2022	501.22	502.24	475.37	477.45
5306	NASDAQ	ALGN	Wed, Mar 2, 2022	505.17	505.20	481.82	496.14
5305	NASDAQ	ALGN	Tue, Mar 1, 2022	508.73	509.83	490.93	500.97
5304	NASDAQ	ALGN	Mon, Feb 28, 2022	503.94	513.12	499.31	511.46
5303	NASDAQ	ALGN	Fri, Feb 25, 2022	506.21	512.88	497.22	512.56
5302	NASDAQ	ALGN	Thu, Feb 24, 2022	468.58	511.50	464.01	509.15
5301	NASDAQ	ALGN	Wed, Feb 23, 2022	496.33	501.51	481.25	482.66
5300	NASDAQ	ALGN	Tue, Feb 22, 2022	492.56	510.86	490.01	494.11
5299	NASDAQ	ALGN	Fri, Feb 18, 2022	504.03	510.64	494.74	498.65
5298	NASDAQ	ALGN	Thu, Feb 17, 2022	521.01	523.71	501.06	501.76
5297	NASDAQ	ALGN	Wed, Feb 16, 2022	526.17	529.49	514.23	526.38
5296	NASDAQ	ALGN	Tue, Feb 15, 2022	515.00	528.95	513.38	528.24
5295	NASDAQ	ALGN	Mon, Feb 14, 2022	510.53	514.55	500.18	505.67
5294	NASDAQ	ALGN	Fri, Feb 11, 2022	528.38	534.47	505.50	509.10
5293	NASDAQ	ALGN	Thu, Feb 10, 2022	525.99	552.00	524.19	532.36
5292	NASDAQ	ALGN	Wed, Feb 9, 2022	522.31	548.99	522.31	545.94
5291	NASDAQ	ALGN	Tue, Feb 8, 2022	496.15	516.72	491.00	515.49
5290	NASDAQ	ALGN	Mon, Feb 7, 2022	490.00	509.41	489.08	500.22
5289	NASDAQ	ALGN	Fri, Feb 4, 2022	496.89	497.36	474.27	489.86
5288	NASDAQ	ALGN	Thu, Feb 3, 2022	480.36	518.00	479.47	503.31
5287	NASDAQ	ALGN	Wed, Feb 2, 2022	511.24	521.84	498.00	505.62
5286	NASDAQ	ALGN	Tue, Feb 1, 2022	494.18	510.45	494.18	508.56
5285	NASDAQ	ALGN	Mon, Jan 31, 2022	479.22	498.69	478.00	494.96
5284	NASDAQ	ALGN	Fri, Jan 28, 2022	454.72	467.50	442.37	463.96
5283	NASDAQ	ALGN	Thu, Jan 27, 2022	467.70	476.76	451.62	455.62
5282	NASDAQ	ALGN	Wed, Jan 26, 2022	475.00	491.48	451.62	457.36
5281	NASDAQ	ALGN	Tue, Jan 25, 2022	464.05	477.79	458.07	467.99
5280	NASDAQ	ALGN	Mon, Jan 24, 2022	453.74	475.32	432.09	474.43
5279	NASDAQ	ALGN	Fri, Jan 21, 2022	486.49	488.67	462.32	462.78
5278	NASDAQ	ALGN	Thu, Jan 20, 2022	502.27	518.41	489.80	490.71
5277	NASDAQ	ALGN	Wed, Jan 19, 2022	491.79	506.99	486.11	497.59
5276	NASDAQ	ALGN	Tue, Jan 18, 2022	509.25	511.99	487.50	489.56
5275	NASDAQ	ALGN	Fri, Jan 14, 2022	519.93	529.41	510.83	524.63
5274	NASDAQ	ALGN	Thu, Jan 13, 2022	542.67	547.97	523.01	524.78
5273	NASDAQ	ALGN	Wed, Jan 12, 2022	562.24	562.26	534.52	539.47
5272	NASDAQ	ALGN	Tue, Jan 11, 2022	547.45	561.56	535.32	559.64
5271	NASDAQ	ALGN	Mon, Jan 10, 2022	533.02	549.56	524.34	548.91
5270	NASDAQ	ALGN	Fri, Jan 7, 2022	567.13	567.13	545.86	546.99
5269	NASDAQ	ALGN	Thu, Jan 6, 2022	575.48	587.49	563.60	567.62
5268	NASDAQ	ALGN	Wed, Jan 5, 2022	616.95	621.04	578.25	578.84
5267	NASDAQ	ALGN	Tue, Jan 4, 2022	645.86	652.19	617.37	623.50
5266	NASDAQ	ALGN	Mon, Jan 3, 2022	656.30	658.50	641.12	648.05
5265	NASDAQ	ALGN	Fri, Dec 31, 2021	659.47	674.89	655.62	657.18
5264	NASDAQ	ALGN	Thu, Dec 30, 2021	658.57	671.01	656.44	662.22
5263	NASDAQ	ALGN	Wed, Dec 29, 2021	649.92	660.00	649.92	653.34
5262	NASDAQ	ALGN	Tue, Dec 28, 2021	667.47	668.82	652.33	656.37
5261	NASDAQ	ALGN	Mon, Dec 27, 2021	656.72	663.62	651.79	661.07
5260	NASDAQ	ALGN	Thu, Dec 23, 2021	648.28	663.61	647.21	653.98
5259	NASDAQ	ALGN	Wed, Dec 22, 2021	623.20	646.60	616.87	645.89
5258	NASDAQ	ALGN	Tue, Dec 21, 2021	601.48	630.84	599.87	628.72
5257	NASDAQ	ALGN	Mon, Dec 20, 2021	597.83	599.95	581.30	593.94
5256	NASDAQ	ALGN	Fri, Dec 17, 2021	592.47	619.00	586.91	609.06
5255	NASDAQ	ALGN	Thu, Dec 16, 2021	610.01	611.32	592.41	595.06
5254	NASDAQ	ALGN	Wed, Dec 15, 2021	605.73	610.20	591.06	602.01
5253	NASDAQ	ALGN	Tue, Dec 14, 2021	620.20	631.82	598.93	605.73
5252	NASDAQ	ALGN	Mon, Dec 13, 2021	665.72	666.50	628.77	629.91
5251	NASDAQ	ALGN	Fri, Dec 10, 2021	672.56	683.83	660.59	668.12
5250	NASDAQ	ALGN	Thu, Dec 9, 2021	670.00	688.60	670.00	673.59
5249	NASDAQ	ALGN	Wed, Dec 8, 2021	670.27	676.94	663.67	675.22
5248	NASDAQ	ALGN	Tue, Dec 7, 2021	649.16	675.21	648.66	666.72
5247	NASDAQ	ALGN	Mon, Dec 6, 2021	622.00	641.28	615.00	638.92
5246	NASDAQ	ALGN	Fri, Dec 3, 2021	629.36	632.57	605.49	619.75
5245	NASDAQ	ALGN	Thu, Dec 2, 2021	602.80	628.73	595.07	624.93
5244	NASDAQ	ALGN	Wed, Dec 1, 2021	622.92	624.00	601.73	602.29
5243	NASDAQ	ALGN	Tue, Nov 30, 2021	632.61	638.94	607.47	611.53
5242	NASDAQ	ALGN	Mon, Nov 29, 2021	636.86	642.14	629.54	634.47
5241	NASDAQ	ALGN	Fri, Nov 26, 2021	653.20	654.15	627.00	634.22
5240	NASDAQ	ALGN	Wed, Nov 24, 2021	653.16	657.74	642.55	653.20
5239	NASDAQ	ALGN	Tue, Nov 23, 2021	665.97	666.47	650.40	657.26
5238	NASDAQ	ALGN	Mon, Nov 22, 2021	678.34	682.98	665.36	669.68
5237	NASDAQ	ALGN	Fri, Nov 19, 2021	685.55	691.96	679.18	683.29
5236	NASDAQ	ALGN	Thu, Nov 18, 2021	692.54	695.94	677.96	683.83
5235	NASDAQ	ALGN	Wed, Nov 17, 2021	689.06	698.81	680.34	692.32
5234	NASDAQ	ALGN	Tue, Nov 16, 2021	682.42	691.95	679.00	689.06
5233	NASDAQ	ALGN	Mon, Nov 15, 2021	692.06	692.06	674.51	680.19
5232	NASDAQ	ALGN	Fri, Nov 12, 2021	688.99	693.34	686.31	687.80
5231	NASDAQ	ALGN	Thu, Nov 11, 2021	696.99	697.89	681.66	685.91
5230	NASDAQ	ALGN	Wed, Nov 10, 2021	702.17	709.98	687.10	689.61
5229	NASDAQ	ALGN	Tue, Nov 9, 2021	711.18	713.33	699.48	711.02
5228	NASDAQ	ALGN	Mon, Nov 8, 2021	690.47	711.61	682.88	710.87
5227	NASDAQ	ALGN	Fri, Nov 5, 2021	680.40	687.27	675.43	687.19
5226	NASDAQ	ALGN	Thu, Nov 4, 2021	673.46	680.79	670.87	679.26
5225	NASDAQ	ALGN	Wed, Nov 3, 2021	667.06	675.75	657.87	673.61
5224	NASDAQ	ALGN	Tue, Nov 2, 2021	663.00	678.72	649.19	667.06
5223	NASDAQ	ALGN	Mon, Nov 1, 2021	631.50	667.10	631.50	661.46
5222	NASDAQ	ALGN	Fri, Oct 29, 2021	629.18	629.18	619.70	624.37
5221	NASDAQ	ALGN	Thu, Oct 28, 2021	658.39	662.00	607.28	631.80
5220	NASDAQ	ALGN	Wed, Oct 27, 2021	591.28	615.25	583.38	604.39
5219	NASDAQ	ALGN	Tue, Oct 26, 2021	594.66	603.34	586.80	593.30
5218	NASDAQ	ALGN	Mon, Oct 25, 2021	590.00	597.00	583.65	589.81
5217	NASDAQ	ALGN	Fri, Oct 22, 2021	599.00	600.15	586.90	590.56
5216	NASDAQ	ALGN	Thu, Oct 21, 2021	611.19	618.01	597.60	599.49
5215	NASDAQ	ALGN	Wed, Oct 20, 2021	597.06	608.73	592.52	608.20
5214	NASDAQ	ALGN	Tue, Oct 19, 2021	601.39	603.68	592.66	594.27
5213	NASDAQ	ALGN	Mon, Oct 18, 2021	586.45	596.99	580.11	595.13
5212	NASDAQ	ALGN	Fri, Oct 15, 2021	605.25	606.95	587.06	589.61
5211	NASDAQ	ALGN	Thu, Oct 14, 2021	600.99	604.00	586.19	597.72
5210	NASDAQ	ALGN	Wed, Oct 13, 2021	608.61	608.61	572.51	596.22
5209	NASDAQ	ALGN	Tue, Oct 12, 2021	632.00	632.38	621.87	627.43
5208	NASDAQ	ALGN	Mon, Oct 11, 2021	638.00	644.28	631.14	631.85
5207	NASDAQ	ALGN	Fri, Oct 8, 2021	663.97	664.45	641.82	643.56
5206	NASDAQ	ALGN	Thu, Oct 7, 2021	653.62	671.90	653.62	661.41
5205	NASDAQ	ALGN	Wed, Oct 6, 2021	640.60	651.35	638.59	650.65
5204	NASDAQ	ALGN	Tue, Oct 5, 2021	643.81	657.16	642.19	648.58
5203	NASDAQ	ALGN	Mon, Oct 4, 2021	658.60	659.38	637.56	640.40
5202	NASDAQ	ALGN	Fri, Oct 1, 2021	672.00	674.95	648.20	662.06
5201	NASDAQ	ALGN	Thu, Sep 30, 2021	684.62	684.62	665.41	665.43
5200	NASDAQ	ALGN	Wed, Sep 29, 2021	679.40	683.12	671.44	673.06
5199	NASDAQ	ALGN	Tue, Sep 28, 2021	692.07	692.74	672.65	677.32
5198	NASDAQ	ALGN	Mon, Sep 27, 2021	716.59	720.07	693.39	701.04
5197	NASDAQ	ALGN	Fri, Sep 24, 2021	718.47	726.30	715.29	725.24
5196	NASDAQ	ALGN	Thu, Sep 23, 2021	723.00	737.45	720.18	727.11
5195	NASDAQ	ALGN	Wed, Sep 22, 2021	713.31	725.27	701.21	716.61
5194	NASDAQ	ALGN	Tue, Sep 21, 2021	717.14	721.00	704.61	709.15
5193	NASDAQ	ALGN	Mon, Sep 20, 2021	708.02	713.69	698.03	709.64
5192	NASDAQ	ALGN	Fri, Sep 17, 2021	728.90	730.61	715.00	719.38
5191	NASDAQ	ALGN	Thu, Sep 16, 2021	712.98	731.20	710.35	728.29
5190	NASDAQ	ALGN	Wed, Sep 15, 2021	706.06	713.85	692.23	710.31
5189	NASDAQ	ALGN	Tue, Sep 14, 2021	718.36	724.64	703.60	706.45
5188	NASDAQ	ALGN	Mon, Sep 13, 2021	726.54	726.54	695.63	710.68
5187	NASDAQ	ALGN	Fri, Sep 10, 2021	730.22	731.24	718.75	720.67
5186	NASDAQ	ALGN	Thu, Sep 9, 2021	734.46	735.17	723.78	726.41
5185	NASDAQ	ALGN	Wed, Sep 8, 2021	716.98	733.33	715.12	729.92
5184	NASDAQ	ALGN	Tue, Sep 7, 2021	719.80	720.51	706.00	716.21
5183	NASDAQ	ALGN	Fri, Sep 3, 2021	729.87	729.87	711.98	721.50
5182	NASDAQ	ALGN	Thu, Sep 2, 2021	721.59	731.73	719.00	729.03
5181	NASDAQ	ALGN	Wed, Sep 1, 2021	713.14	719.83	708.79	718.72
5180	NASDAQ	ALGN	Tue, Aug 31, 2021	702.01	710.68	700.28	709.00
5179	NASDAQ	ALGN	Mon, Aug 30, 2021	706.42	712.80	698.68	702.11
5178	NASDAQ	ALGN	Fri, Aug 27, 2021	699.32	709.15	696.00	701.85
5177	NASDAQ	ALGN	Thu, Aug 26, 2021	714.65	717.75	692.90	696.56
5176	NASDAQ	ALGN	Wed, Aug 25, 2021	713.25	721.45	711.72	716.90
5175	NASDAQ	ALGN	Tue, Aug 24, 2021	696.34	715.74	696.34	712.84
5174	NASDAQ	ALGN	Mon, Aug 23, 2021	687.38	699.53	686.86	697.50
5173	NASDAQ	ALGN	Fri, Aug 20, 2021	681.40	684.26	672.81	681.57
5172	NASDAQ	ALGN	Thu, Aug 19, 2021	671.03	685.53	669.64	679.86
5171	NASDAQ	ALGN	Wed, Aug 18, 2021	680.82	690.96	672.73	675.26
5170	NASDAQ	ALGN	Tue, Aug 17, 2021	690.78	690.78	669.31	680.89
5169	NASDAQ	ALGN	Mon, Aug 16, 2021	684.20	690.84	681.19	690.75
5168	NASDAQ	ALGN	Fri, Aug 13, 2021	700.86	704.85	685.69	691.19
5167	NASDAQ	ALGN	Thu, Aug 12, 2021	687.72	705.84	683.59	704.27
5166	NASDAQ	ALGN	Wed, Aug 11, 2021	690.23	692.12	676.24	687.78
5165	NASDAQ	ALGN	Tue, Aug 10, 2021	689.57	691.81	674.19	687.38
5164	NASDAQ	ALGN	Mon, Aug 9, 2021	693.50	695.00	684.90	686.56
5163	NASDAQ	ALGN	Fri, Aug 6, 2021	696.74	700.79	684.00	693.67
5162	NASDAQ	ALGN	Thu, Aug 5, 2021	711.00	714.15	694.12	699.22
5161	NASDAQ	ALGN	Wed, Aug 4, 2021	698.90	712.98	698.58	708.01
5160	NASDAQ	ALGN	Tue, Aug 3, 2021	700.42	706.07	687.56	701.34
5159	NASDAQ	ALGN	Mon, Aug 2, 2021	700.00	713.70	695.60	700.00
5158	NASDAQ	ALGN	Fri, Jul 30, 2021	675.60	697.87	673.00	695.80
5157	NASDAQ	ALGN	Thu, Jul 29, 2021	634.36	682.59	634.00	676.98
5156	NASDAQ	ALGN	Wed, Jul 28, 2021	624.14	630.00	616.58	621.87
5155	NASDAQ	ALGN	Tue, Jul 27, 2021	632.74	638.20	617.67	625.51
5154	NASDAQ	ALGN	Mon, Jul 26, 2021	636.01	636.62	623.56	635.58
5153	NASDAQ	ALGN	Fri, Jul 23, 2021	624.90	640.41	624.90	638.28
5152	NASDAQ	ALGN	Thu, Jul 22, 2021	623.39	628.99	615.92	627.92
5151	NASDAQ	ALGN	Wed, Jul 21, 2021	615.53	621.47	603.50	619.65
5150	NASDAQ	ALGN	Tue, Jul 20, 2021	596.04	620.37	589.24	615.71
5149	NASDAQ	ALGN	Mon, Jul 19, 2021	609.37	609.37	591.56	595.56
5148	NASDAQ	ALGN	Fri, Jul 16, 2021	623.39	628.35	613.52	616.12
5147	NASDAQ	ALGN	Thu, Jul 15, 2021	633.89	638.27	609.36	621.70
5146	NASDAQ	ALGN	Wed, Jul 14, 2021	647.50	653.86	631.73	635.09
5145	NASDAQ	ALGN	Tue, Jul 13, 2021	642.86	647.83	636.45	642.40
5144	NASDAQ	ALGN	Mon, Jul 12, 2021	631.70	644.89	623.75	642.86
5143	NASDAQ	ALGN	Fri, Jul 9, 2021	621.92	638.48	613.71	627.19
5142	NASDAQ	ALGN	Thu, Jul 8, 2021	604.93	620.53	598.02	616.79
5141	NASDAQ	ALGN	Wed, Jul 7, 2021	609.01	617.27	604.01	612.22
5140	NASDAQ	ALGN	Tue, Jul 6, 2021	624.04	626.96	592.13	604.67
5139	NASDAQ	ALGN	Fri, Jul 2, 2021	624.81	625.36	615.36	624.17
5138	NASDAQ	ALGN	Thu, Jul 1, 2021	609.31	619.04	607.59	618.96
5137	NASDAQ	ALGN	Wed, Jun 30, 2021	608.73	616.08	603.54	611.00
5136	NASDAQ	ALGN	Tue, Jun 29, 2021	623.00	624.55	611.57	612.80
5135	NASDAQ	ALGN	Mon, Jun 28, 2021	618.45	629.35	614.43	621.52
5134	NASDAQ	ALGN	Fri, Jun 25, 2021	623.00	625.65	607.32	614.98
5133	NASDAQ	ALGN	Thu, Jun 24, 2021	609.64	627.44	608.00	617.39
5132	NASDAQ	ALGN	Wed, Jun 23, 2021	602.39	608.61	596.00	605.82
5131	NASDAQ	ALGN	Tue, Jun 22, 2021	611.51	611.81	598.11	604.71
5130	NASDAQ	ALGN	Mon, Jun 21, 2021	604.94	615.18	597.84	611.54
5129	NASDAQ	ALGN	Fri, Jun 18, 2021	609.78	617.11	599.34	601.64
5128	NASDAQ	ALGN	Thu, Jun 17, 2021	596.80	616.66	595.82	613.33
5127	NASDAQ	ALGN	Wed, Jun 16, 2021	599.20	601.88	587.59	599.60
5126	NASDAQ	ALGN	Tue, Jun 15, 2021	609.38	613.15	596.12	600.05
5125	NASDAQ	ALGN	Mon, Jun 14, 2021	613.59	614.95	601.20	605.77
5124	NASDAQ	ALGN	Fri, Jun 11, 2021	611.99	615.80	605.64	611.54
5123	NASDAQ	ALGN	Thu, Jun 10, 2021	585.81	612.56	582.55	612.15
5122	NASDAQ	ALGN	Wed, Jun 9, 2021	593.00	595.65	583.67	585.50
5121	NASDAQ	ALGN	Tue, Jun 8, 2021	582.08	591.94	579.15	589.76
5120	NASDAQ	ALGN	Mon, Jun 7, 2021	579.44	585.95	575.29	580.27
5119	NASDAQ	ALGN	Fri, Jun 4, 2021	574.45	586.00	572.53	582.35
5118	NASDAQ	ALGN	Thu, Jun 3, 2021	567.28	576.56	563.87	566.96
5117	NASDAQ	ALGN	Wed, Jun 2, 2021	592.82	592.82	573.85	575.49
5116	NASDAQ	ALGN	Tue, Jun 1, 2021	592.44	596.76	585.11	593.48
5115	NASDAQ	ALGN	Fri, May 28, 2021	605.00	609.14	589.73	590.15
5114	NASDAQ	ALGN	Thu, May 27, 2021	595.00	603.17	586.51	599.77
5113	NASDAQ	ALGN	Wed, May 26, 2021	593.00	599.49	591.26	596.69
5112	NASDAQ	ALGN	Tue, May 25, 2021	605.15	610.49	592.95	594.95
5111	NASDAQ	ALGN	Mon, May 24, 2021	596.90	611.00	594.10	604.45
5110	NASDAQ	ALGN	Fri, May 21, 2021	594.10	601.39	587.81	591.75
5109	NASDAQ	ALGN	Thu, May 20, 2021	575.00	590.53	574.19	587.90
5108	NASDAQ	ALGN	Wed, May 19, 2021	557.42	572.31	551.01	571.49
5107	NASDAQ	ALGN	Tue, May 18, 2021	567.10	582.71	565.51	569.50
5106	NASDAQ	ALGN	Mon, May 17, 2021	562.10	567.53	554.97	559.52
5105	NASDAQ	ALGN	Fri, May 14, 2021	562.55	572.50	555.98	569.04
5104	NASDAQ	ALGN	Thu, May 13, 2021	557.58	559.95	546.02	553.62
5103	NASDAQ	ALGN	Wed, May 12, 2021	553.42	557.58	547.51	548.64
5102	NASDAQ	ALGN	Tue, May 11, 2021	539.91	570.12	536.23	566.26
5101	NASDAQ	ALGN	Mon, May 10, 2021	596.16	596.16	551.28	554.50
5100	NASDAQ	ALGN	Fri, May 7, 2021	586.08	604.00	586.08	598.34
5099	NASDAQ	ALGN	Thu, May 6, 2021	568.69	584.95	560.58	584.72
5098	NASDAQ	ALGN	Wed, May 5, 2021	587.00	587.24	568.26	569.25
5097	NASDAQ	ALGN	Tue, May 4, 2021	594.18	594.18	560.50	582.15
5096	NASDAQ	ALGN	Mon, May 3, 2021	599.14	610.12	595.60	599.77
5095	NASDAQ	ALGN	Fri, Apr 30, 2021	597.76	615.75	594.22	595.53
5094	NASDAQ	ALGN	Thu, Apr 29, 2021	643.16	647.20	590.44	604.34
5093	NASDAQ	ALGN	Wed, Apr 28, 2021	616.12	623.11	611.65	613.36
5092	NASDAQ	ALGN	Tue, Apr 27, 2021	620.41	625.79	613.73	621.76
5091	NASDAQ	ALGN	Mon, Apr 26, 2021	620.98	625.61	613.55	617.24
5090	NASDAQ	ALGN	Fri, Apr 23, 2021	616.00	624.79	616.00	620.12
5089	NASDAQ	ALGN	Thu, Apr 22, 2021	621.52	627.53	609.75	615.31
5088	NASDAQ	ALGN	Wed, Apr 21, 2021	595.63	618.00	593.18	616.08
5087	NASDAQ	ALGN	Tue, Apr 20, 2021	603.85	604.50	588.29	596.20
5086	NASDAQ	ALGN	Mon, Apr 19, 2021	608.31	610.00	593.67	603.72
5085	NASDAQ	ALGN	Fri, Apr 16, 2021	607.14	608.00	599.02	606.33
5084	NASDAQ	ALGN	Thu, Apr 15, 2021	598.57	608.20	598.57	606.23
5083	NASDAQ	ALGN	Wed, Apr 14, 2021	595.70	604.17	589.26	594.93
5082	NASDAQ	ALGN	Tue, Apr 13, 2021	602.49	608.02	591.63	595.63
5081	NASDAQ	ALGN	Mon, Apr 12, 2021	593.59	602.07	585.66	601.11
5080	NASDAQ	ALGN	Fri, Apr 9, 2021	576.52	592.99	575.00	592.56
5079	NASDAQ	ALGN	Thu, Apr 8, 2021	558.87	577.92	556.82	575.75
5078	NASDAQ	ALGN	Wed, Apr 7, 2021	556.01	559.38	545.95	552.56
5077	NASDAQ	ALGN	Tue, Apr 6, 2021	551.54	563.96	547.56	553.84
5076	NASDAQ	ALGN	Mon, Apr 5, 2021	550.33	554.49	544.51	547.94
5075	NASDAQ	ALGN	Thu, Apr 1, 2021	546.24	557.15	544.00	545.05
5074	NASDAQ	ALGN	Wed, Mar 31, 2021	532.00	545.21	529.25	541.53
5073	NASDAQ	ALGN	Tue, Mar 30, 2021	516.22	526.11	511.13	524.33
5072	NASDAQ	ALGN	Mon, Mar 29, 2021	523.19	526.79	502.23	516.00
5071	NASDAQ	ALGN	Fri, Mar 26, 2021	518.81	528.78	511.97	528.34
5070	NASDAQ	ALGN	Thu, Mar 25, 2021	502.06	520.24	498.00	517.87
5069	NASDAQ	ALGN	Wed, Mar 24, 2021	521.00	522.49	504.58	506.17
5068	NASDAQ	ALGN	Tue, Mar 23, 2021	528.32	531.93	517.18	518.88
5067	NASDAQ	ALGN	Mon, Mar 22, 2021	532.34	538.91	528.19	530.60
5066	NASDAQ	ALGN	Fri, Mar 19, 2021	520.97	533.81	513.02	529.46
5065	NASDAQ	ALGN	Thu, Mar 18, 2021	527.91	533.41	512.25	514.36
5064	NASDAQ	ALGN	Wed, Mar 17, 2021	532.38	546.49	527.26	540.01
5063	NASDAQ	ALGN	Tue, Mar 16, 2021	566.41	566.65	539.11	542.54
5062	NASDAQ	ALGN	Mon, Mar 15, 2021	551.09	560.18	540.61	558.85
5061	NASDAQ	ALGN	Fri, Mar 12, 2021	538.65	538.65	529.23	536.44
5060	NASDAQ	ALGN	Thu, Mar 11, 2021	529.31	544.92	523.90	544.00
5059	NASDAQ	ALGN	Wed, Mar 10, 2021	527.44	534.82	509.21	511.79
5058	NASDAQ	ALGN	Tue, Mar 9, 2021	511.16	527.02	511.16	515.87
5057	NASDAQ	ALGN	Mon, Mar 8, 2021	532.28	538.20	494.45	496.07
5056	NASDAQ	ALGN	Fri, Mar 5, 2021	525.00	539.94	504.03	536.46
5055	NASDAQ	ALGN	Thu, Mar 4, 2021	523.70	535.21	510.00	520.45
5054	NASDAQ	ALGN	Wed, Mar 3, 2021	559.00	560.00	525.77	527.43
5053	NASDAQ	ALGN	Tue, Mar 2, 2021	565.00	576.35	558.00	563.21
5052	NASDAQ	ALGN	Mon, Mar 1, 2021	567.57	577.80	557.79	565.11
5051	NASDAQ	ALGN	Fri, Feb 26, 2021	561.46	574.98	554.20	567.11
5050	NASDAQ	ALGN	Thu, Feb 25, 2021	578.87	581.67	547.73	556.11
5049	NASDAQ	ALGN	Wed, Feb 24, 2021	560.13	577.44	553.85	573.26
5048	NASDAQ	ALGN	Tue, Feb 23, 2021	563.28	572.61	552.91	567.81
5047	NASDAQ	ALGN	Mon, Feb 22, 2021	590.37	596.89	578.12	579.54
5046	NASDAQ	ALGN	Fri, Feb 19, 2021	595.91	601.93	593.15	599.25
5045	NASDAQ	ALGN	Thu, Feb 18, 2021	596.07	600.09	584.55	594.99
5044	NASDAQ	ALGN	Wed, Feb 17, 2021	603.67	611.96	589.00	599.53
5043	NASDAQ	ALGN	Tue, Feb 16, 2021	612.69	615.76	604.07	614.21
5042	NASDAQ	ALGN	Fri, Feb 12, 2021	601.86	609.99	595.16	609.58
5041	NASDAQ	ALGN	Thu, Feb 11, 2021	611.77	611.77	591.15	599.00
5040	NASDAQ	ALGN	Wed, Feb 10, 2021	618.07	618.07	598.21	605.78
5039	NASDAQ	ALGN	Tue, Feb 9, 2021	601.39	618.84	601.39	615.00
5038	NASDAQ	ALGN	Mon, Feb 8, 2021	622.19	630.04	595.78	602.44
5037	NASDAQ	ALGN	Fri, Feb 5, 2021	622.09	624.54	614.01	620.45
5036	NASDAQ	ALGN	Thu, Feb 4, 2021	607.50	634.46	600.95	615.16
5035	NASDAQ	ALGN	Wed, Feb 3, 2021	557.49	557.49	541.17	546.18
5034	NASDAQ	ALGN	Tue, Feb 2, 2021	551.78	567.83	548.01	557.77
5033	NASDAQ	ALGN	Mon, Feb 1, 2021	539.93	544.75	527.02	543.05
5032	NASDAQ	ALGN	Fri, Jan 29, 2021	525.16	530.55	517.55	525.38
5031	NASDAQ	ALGN	Thu, Jan 28, 2021	509.36	547.57	509.36	536.58
5030	NASDAQ	ALGN	Wed, Jan 27, 2021	519.33	527.69	507.77	509.64
5029	NASDAQ	ALGN	Tue, Jan 26, 2021	541.27	545.00	530.06	535.10
5028	NASDAQ	ALGN	Mon, Jan 25, 2021	533.39	540.74	510.11	539.47
5027	NASDAQ	ALGN	Fri, Jan 22, 2021	546.85	546.85	531.17	534.08
5026	NASDAQ	ALGN	Thu, Jan 21, 2021	563.97	565.32	543.32	543.81
5025	NASDAQ	ALGN	Wed, Jan 20, 2021	568.84	575.92	560.07	564.37
5024	NASDAQ	ALGN	Tue, Jan 19, 2021	574.72	574.72	545.08	557.41
5023	NASDAQ	ALGN	Fri, Jan 15, 2021	553.19	569.66	548.00	567.23
5022	NASDAQ	ALGN	Thu, Jan 14, 2021	546.51	561.12	543.01	554.64
5021	NASDAQ	ALGN	Wed, Jan 13, 2021	551.26	553.76	543.91	551.14
5020	NASDAQ	ALGN	Tue, Jan 12, 2021	552.34	562.39	548.41	552.88
5019	NASDAQ	ALGN	Mon, Jan 11, 2021	565.01	566.10	551.83	557.04
5018	NASDAQ	ALGN	Fri, Jan 8, 2021	561.63	579.50	559.00	570.53
5017	NASDAQ	ALGN	Thu, Jan 7, 2021	547.78	561.35	544.27	558.36
5016	NASDAQ	ALGN	Wed, Jan 6, 2021	534.33	546.48	531.46	540.39
5015	NASDAQ	ALGN	Tue, Jan 5, 2021	526.97	544.07	526.77	543.65
5014	NASDAQ	ALGN	Mon, Jan 4, 2021	549.61	560.00	519.70	526.46
5013	NASDAQ	ALGN	Thu, Dec 31, 2020	526.87	535.40	523.33	534.38
5012	NASDAQ	ALGN	Wed, Dec 30, 2020	522.29	527.97	519.75	524.32
5011	NASDAQ	ALGN	Tue, Dec 29, 2020	524.92	525.77	512.80	520.45
5010	NASDAQ	ALGN	Mon, Dec 28, 2020	532.32	532.74	518.84	520.86
5009	NASDAQ	ALGN	Thu, Dec 24, 2020	528.14	529.21	521.13	528.03
5008	NASDAQ	ALGN	Wed, Dec 23, 2020	540.52	543.65	524.99	525.00
5007	NASDAQ	ALGN	Tue, Dec 22, 2020	531.99	536.60	527.60	536.59
5006	NASDAQ	ALGN	Mon, Dec 21, 2020	518.09	531.60	513.34	530.71
5005	NASDAQ	ALGN	Fri, Dec 18, 2020	533.01	535.00	521.65	529.92
5004	NASDAQ	ALGN	Thu, Dec 17, 2020	522.00	527.25	516.95	526.72
5003	NASDAQ	ALGN	Wed, Dec 16, 2020	511.08	520.38	510.27	516.34
5002	NASDAQ	ALGN	Tue, Dec 15, 2020	511.80	519.06	502.60	516.30
5001	NASDAQ	ALGN	Mon, Dec 14, 2020	510.90	522.34	502.31	504.31
5000	NASDAQ	ALGN	Fri, Dec 11, 2020	507.00	509.50	498.26	507.08
4999	NASDAQ	ALGN	Thu, Dec 10, 2020	506.89	511.32	499.57	508.39
4998	NASDAQ	ALGN	Wed, Dec 9, 2020	516.24	520.88	507.31	509.01
4997	NASDAQ	ALGN	Tue, Dec 8, 2020	516.75	518.17	509.27	515.76
4996	NASDAQ	ALGN	Mon, Dec 7, 2020	521.90	524.61	515.50	517.71
4995	NASDAQ	ALGN	Fri, Dec 4, 2020	511.96	524.88	510.32	521.72
4994	NASDAQ	ALGN	Thu, Dec 3, 2020	506.24	516.30	505.31	511.00
4993	NASDAQ	ALGN	Wed, Dec 2, 2020	496.57	507.64	491.79	505.48
4992	NASDAQ	ALGN	Tue, Dec 1, 2020	487.46	508.96	485.60	500.10
4991	NASDAQ	ALGN	Mon, Nov 30, 2020	472.40	483.88	471.31	481.29
4990	NASDAQ	ALGN	Fri, Nov 27, 2020	470.92	477.17	468.14	475.50
4989	NASDAQ	ALGN	Wed, Nov 25, 2020	470.69	474.61	465.76	473.69
4988	NASDAQ	ALGN	Tue, Nov 24, 2020	483.01	486.00	465.46	475.10
4987	NASDAQ	ALGN	Mon, Nov 23, 2020	452.15	479.54	449.47	476.58
4986	NASDAQ	ALGN	Fri, Nov 20, 2020	443.39	452.57	439.86	446.45
4985	NASDAQ	ALGN	Thu, Nov 19, 2020	443.54	447.14	439.71	441.35
4984	NASDAQ	ALGN	Wed, Nov 18, 2020	449.06	455.15	442.87	444.61
4983	NASDAQ	ALGN	Tue, Nov 17, 2020	452.00	456.41	444.75	451.38
4982	NASDAQ	ALGN	Mon, Nov 16, 2020	463.24	466.75	450.89	457.17
4981	NASDAQ	ALGN	Fri, Nov 13, 2020	455.77	461.17	452.25	457.26
4980	NASDAQ	ALGN	Thu, Nov 12, 2020	455.72	464.85	449.03	452.76
4979	NASDAQ	ALGN	Wed, Nov 11, 2020	464.70	469.59	456.48	461.78
4978	NASDAQ	ALGN	Tue, Nov 10, 2020	484.48	484.48	457.61	464.32
4977	NASDAQ	ALGN	Mon, Nov 9, 2020	501.00	507.05	476.79	476.99
4976	NASDAQ	ALGN	Fri, Nov 6, 2020	490.45	491.50	476.12	477.85
4975	NASDAQ	ALGN	Thu, Nov 5, 2020	486.47	498.67	486.47	491.91
4974	NASDAQ	ALGN	Wed, Nov 4, 2020	472.23	484.50	471.01	483.46
4973	NASDAQ	ALGN	Tue, Nov 3, 2020	460.23	465.66	453.16	465.01
4972	NASDAQ	ALGN	Mon, Nov 2, 2020	432.10	458.44	430.37	458.44
4971	NASDAQ	ALGN	Fri, Oct 30, 2020	432.00	435.90	417.36	426.08
4970	NASDAQ	ALGN	Thu, Oct 29, 2020	436.60	442.86	428.88	436.57
4969	NASDAQ	ALGN	Wed, Oct 28, 2020	447.81	450.48	439.00	439.51
4968	NASDAQ	ALGN	Tue, Oct 27, 2020	455.35	469.91	450.92	455.09
4967	NASDAQ	ALGN	Mon, Oct 26, 2020	462.73	475.37	447.93	454.51
4966	NASDAQ	ALGN	Fri, Oct 23, 2020	451.34	470.43	444.77	469.56
4965	NASDAQ	ALGN	Thu, Oct 22, 2020	424.32	459.00	424.00	453.23
4964	NASDAQ	ALGN	Wed, Oct 21, 2020	334.20	338.68	328.97	335.81
4963	NASDAQ	ALGN	Tue, Oct 20, 2020	330.14	339.68	327.91	334.60
4962	NASDAQ	ALGN	Mon, Oct 19, 2020	339.00	343.21	322.87	326.84
4961	NASDAQ	ALGN	Fri, Oct 16, 2020	338.89	343.00	335.08	336.52
4960	NASDAQ	ALGN	Thu, Oct 15, 2020	330.11	338.12	330.00	336.67
4959	NASDAQ	ALGN	Wed, Oct 14, 2020	333.53	337.20	328.39	333.10
4958	NASDAQ	ALGN	Tue, Oct 13, 2020	334.48	336.26	329.02	330.82
4957	NASDAQ	ALGN	Mon, Oct 12, 2020	334.99	339.77	330.90	335.75
4956	NASDAQ	ALGN	Fri, Oct 9, 2020	331.39	331.86	325.18	328.64
4955	NASDAQ	ALGN	Thu, Oct 8, 2020	325.59	328.56	321.86	327.57
4954	NASDAQ	ALGN	Wed, Oct 7, 2020	320.40	327.09	320.40	323.62
4953	NASDAQ	ALGN	Tue, Oct 6, 2020	322.19	327.91	315.24	316.08
4952	NASDAQ	ALGN	Mon, Oct 5, 2020	317.63	320.31	312.72	319.51
4951	NASDAQ	ALGN	Fri, Oct 2, 2020	312.02	319.13	310.03	314.89
4950	NASDAQ	ALGN	Thu, Oct 1, 2020	333.64	333.64	313.86	317.61
4949	NASDAQ	ALGN	Wed, Sep 30, 2020	322.56	332.88	320.29	327.36
4948	NASDAQ	ALGN	Tue, Sep 29, 2020	323.90	328.92	320.00	320.17
4947	NASDAQ	ALGN	Mon, Sep 28, 2020	324.93	328.78	320.99	322.86
4946	NASDAQ	ALGN	Fri, Sep 25, 2020	310.03	320.95	307.17	317.93
4945	NASDAQ	ALGN	Thu, Sep 24, 2020	306.15	316.43	297.44	311.88
4944	NASDAQ	ALGN	Wed, Sep 23, 2020	322.04	325.00	307.38	308.32
4943	NASDAQ	ALGN	Tue, Sep 22, 2020	326.76	327.02	313.98	322.57
4942	NASDAQ	ALGN	Mon, Sep 21, 2020	314.79	322.56	302.04	322.30
4941	NASDAQ	ALGN	Fri, Sep 18, 2020	329.60	333.13	314.97	320.97
4940	NASDAQ	ALGN	Thu, Sep 17, 2020	323.37	329.26	319.02	328.03
4939	NASDAQ	ALGN	Wed, Sep 16, 2020	338.23	340.29	328.74	329.86
4938	NASDAQ	ALGN	Tue, Sep 15, 2020	326.93	339.73	324.73	335.24
4937	NASDAQ	ALGN	Mon, Sep 14, 2020	319.49	326.60	319.49	323.46
4936	NASDAQ	ALGN	Fri, Sep 11, 2020	328.95	333.00	314.00	317.66
4935	NASDAQ	ALGN	Thu, Sep 10, 2020	324.06	333.07	324.00	327.95
4934	NASDAQ	ALGN	Wed, Sep 9, 2020	310.07	328.84	310.07	323.92
4933	NASDAQ	ALGN	Tue, Sep 8, 2020	299.99	313.81	299.03	309.22
4932	NASDAQ	ALGN	Fri, Sep 4, 2020	318.00	318.00	299.33	309.00
4931	NASDAQ	ALGN	Thu, Sep 3, 2020	324.45	325.00	310.68	314.52
4930	NASDAQ	ALGN	Wed, Sep 2, 2020	307.72	324.88	306.64	324.43
4929	NASDAQ	ALGN	Tue, Sep 1, 2020	297.10	307.25	293.33	305.43
4928	NASDAQ	ALGN	Mon, Aug 31, 2020	300.21	300.94	295.03	296.98
4927	NASDAQ	ALGN	Fri, Aug 28, 2020	306.00	306.24	299.80	300.58
4926	NASDAQ	ALGN	Thu, Aug 27, 2020	300.27	310.35	299.26	305.64
4925	NASDAQ	ALGN	Wed, Aug 26, 2020	294.12	301.93	291.23	300.70
4924	NASDAQ	ALGN	Tue, Aug 25, 2020	296.03	297.27	289.52	296.68
4923	NASDAQ	ALGN	Mon, Aug 24, 2020	297.31	303.35	293.13	295.08
4922	NASDAQ	ALGN	Fri, Aug 21, 2020	296.27	299.84	293.63	294.29
4921	NASDAQ	ALGN	Thu, Aug 20, 2020	300.00	302.10	295.23	297.25
4920	NASDAQ	ALGN	Wed, Aug 19, 2020	307.48	308.45	301.07	301.51
4919	NASDAQ	ALGN	Tue, Aug 18, 2020	310.87	311.00	304.58	306.07
4918	NASDAQ	ALGN	Mon, Aug 17, 2020	310.67	314.89	308.82	309.52
4917	NASDAQ	ALGN	Fri, Aug 14, 2020	311.01	312.89	305.72	306.96
4916	NASDAQ	ALGN	Thu, Aug 13, 2020	308.56	316.28	306.99	312.22
4915	NASDAQ	ALGN	Wed, Aug 12, 2020	306.27	309.75	303.88	307.98
4914	NASDAQ	ALGN	Tue, Aug 11, 2020	304.95	311.43	302.60	304.13
4913	NASDAQ	ALGN	Mon, Aug 10, 2020	305.37	307.21	298.86	302.91
4912	NASDAQ	ALGN	Fri, Aug 7, 2020	301.10	309.10	299.99	305.81
4911	NASDAQ	ALGN	Thu, Aug 6, 2020	294.52	301.90	292.34	301.80
4910	NASDAQ	ALGN	Wed, Aug 5, 2020	289.70	299.66	287.23	298.51
4909	NASDAQ	ALGN	Tue, Aug 4, 2020	286.65	289.29	279.83	288.27
4908	NASDAQ	ALGN	Mon, Aug 3, 2020	296.01	297.75	287.00	287.36
4907	NASDAQ	ALGN	Fri, Jul 31, 2020	297.43	297.60	288.53	293.82
4906	NASDAQ	ALGN	Thu, Jul 30, 2020	296.83	296.83	289.73	296.13
4905	NASDAQ	ALGN	Wed, Jul 29, 2020	299.07	306.49	299.07	300.24
4904	NASDAQ	ALGN	Tue, Jul 28, 2020	307.87	308.47	299.06	299.11
4903	NASDAQ	ALGN	Mon, Jul 27, 2020	296.40	309.46	294.57	308.75
4902	NASDAQ	ALGN	Fri, Jul 24, 2020	298.06	303.30	293.93	298.14
4901	NASDAQ	ALGN	Thu, Jul 23, 2020	305.50	314.40	296.73	299.05
4900	NASDAQ	ALGN	Wed, Jul 22, 2020	315.00	319.50	312.49	317.97
4899	NASDAQ	ALGN	Tue, Jul 21, 2020	316.12	319.20	312.19	315.33
4898	NASDAQ	ALGN	Mon, Jul 20, 2020	310.47	315.46	309.04	312.97
4897	NASDAQ	ALGN	Fri, Jul 17, 2020	312.83	326.36	310.33	322.30
4896	NASDAQ	ALGN	Thu, Jul 16, 2020	308.81	313.77	305.87	309.00
4895	NASDAQ	ALGN	Wed, Jul 15, 2020	303.52	321.49	302.00	314.30
4894	NASDAQ	ALGN	Tue, Jul 14, 2020	269.04	299.96	267.63	299.62
4893	NASDAQ	ALGN	Mon, Jul 13, 2020	274.93	279.46	269.45	270.24
4892	NASDAQ	ALGN	Fri, Jul 10, 2020	273.60	274.00	269.93	273.29
4891	NASDAQ	ALGN	Thu, Jul 9, 2020	278.67	279.81	268.77	274.08
4890	NASDAQ	ALGN	Wed, Jul 8, 2020	274.35	279.29	272.25	278.39
4889	NASDAQ	ALGN	Tue, Jul 7, 2020	281.88	284.49	274.41	274.71
4888	NASDAQ	ALGN	Mon, Jul 6, 2020	284.15	288.13	279.94	282.44
4887	NASDAQ	ALGN	Thu, Jul 2, 2020	279.15	285.60	276.65	279.93
4886	NASDAQ	ALGN	Wed, Jul 1, 2020	275.95	280.61	272.56	273.84
4885	NASDAQ	ALGN	Tue, Jun 30, 2020	266.67	275.81	264.37	274.44
4884	NASDAQ	ALGN	Mon, Jun 29, 2020	265.34	268.00	259.16	266.48
4883	NASDAQ	ALGN	Fri, Jun 26, 2020	258.03	265.90	254.69	263.14
4882	NASDAQ	ALGN	Thu, Jun 25, 2020	255.44	258.31	251.11	257.43
4881	NASDAQ	ALGN	Wed, Jun 24, 2020	261.97	265.57	253.29	257.65
4880	NASDAQ	ALGN	Tue, Jun 23, 2020	263.11	268.88	262.97	267.41
4879	NASDAQ	ALGN	Mon, Jun 22, 2020	261.85	262.43	255.79	260.50
4878	NASDAQ	ALGN	Fri, Jun 19, 2020	269.06	271.06	257.05	260.91
4877	NASDAQ	ALGN	Thu, Jun 18, 2020	261.09	268.00	258.39	264.61
4876	NASDAQ	ALGN	Wed, Jun 17, 2020	269.10	269.10	261.12	262.21
4875	NASDAQ	ALGN	Tue, Jun 16, 2020	268.23	273.83	260.02	264.79
4874	NASDAQ	ALGN	Mon, Jun 15, 2020	244.96	259.83	241.57	258.80
4873	NASDAQ	ALGN	Fri, Jun 12, 2020	250.64	257.34	243.94	251.40
4872	NASDAQ	ALGN	Thu, Jun 11, 2020	254.44	255.00	237.24	238.28
4871	NASDAQ	ALGN	Wed, Jun 10, 2020	280.00	283.91	266.61	267.56
4870	NASDAQ	ALGN	Tue, Jun 9, 2020	286.00	287.51	279.42	279.71
4869	NASDAQ	ALGN	Mon, Jun 8, 2020	286.31	292.04	285.21	289.75
4868	NASDAQ	ALGN	Fri, Jun 5, 2020	267.85	288.88	267.05	288.21
4867	NASDAQ	ALGN	Thu, Jun 4, 2020	268.11	271.00	258.83	260.07
4866	NASDAQ	ALGN	Wed, Jun 3, 2020	265.00	272.94	263.13	268.35
4865	NASDAQ	ALGN	Tue, Jun 2, 2020	253.09	263.83	251.00	263.79
4864	NASDAQ	ALGN	Mon, Jun 1, 2020	247.34	250.85	243.80	250.55
4863	NASDAQ	ALGN	Fri, May 29, 2020	247.67	252.85	242.60	245.62
4862	NASDAQ	ALGN	Thu, May 28, 2020	253.08	254.98	248.01	249.18
4861	NASDAQ	ALGN	Wed, May 27, 2020	251.36	252.36	238.44	251.41
4860	NASDAQ	ALGN	Tue, May 26, 2020	252.30	255.65	244.65	247.90
4859	NASDAQ	ALGN	Fri, May 22, 2020	237.23	245.50	235.35	243.74
4858	NASDAQ	ALGN	Thu, May 21, 2020	235.00	240.09	232.23	235.96
4857	NASDAQ	ALGN	Wed, May 20, 2020	227.98	240.72	226.15	236.02
4856	NASDAQ	ALGN	Tue, May 19, 2020	229.42	229.98	224.29	224.37
4855	NASDAQ	ALGN	Mon, May 18, 2020	213.25	234.34	210.00	229.42
4854	NASDAQ	ALGN	Fri, May 15, 2020	201.08	205.65	199.56	203.67
4853	NASDAQ	ALGN	Thu, May 14, 2020	196.66	206.26	195.56	206.09
4852	NASDAQ	ALGN	Wed, May 13, 2020	204.19	205.07	197.54	200.98
4851	NASDAQ	ALGN	Tue, May 12, 2020	216.37	216.64	206.44	206.45
4850	NASDAQ	ALGN	Mon, May 11, 2020	207.71	217.65	206.43	214.30
4849	NASDAQ	ALGN	Fri, May 8, 2020	217.29	217.76	207.02	210.03
4848	NASDAQ	ALGN	Thu, May 7, 2020	218.41	221.99	210.50	213.50
4847	NASDAQ	ALGN	Wed, May 6, 2020	210.31	218.58	209.02	215.93
4846	NASDAQ	ALGN	Tue, May 5, 2020	214.81	219.99	207.58	208.61
4845	NASDAQ	ALGN	Mon, May 4, 2020	199.40	210.31	197.14	210.14
4844	NASDAQ	ALGN	Fri, May 1, 2020	208.08	209.02	201.01	203.26
4843	NASDAQ	ALGN	Thu, Apr 30, 2020	215.00	219.94	206.40	214.85
4842	NASDAQ	ALGN	Wed, Apr 29, 2020	206.41	227.44	205.60	220.58
4841	NASDAQ	ALGN	Tue, Apr 28, 2020	201.52	208.00	198.25	203.51
4840	NASDAQ	ALGN	Mon, Apr 27, 2020	193.45	196.99	192.41	196.67
4839	NASDAQ	ALGN	Fri, Apr 24, 2020	189.71	194.22	186.65	191.97
4838	NASDAQ	ALGN	Thu, Apr 23, 2020	190.34	195.99	187.76	188.57
4837	NASDAQ	ALGN	Wed, Apr 22, 2020	190.90	197.26	187.64	190.03
4836	NASDAQ	ALGN	Tue, Apr 21, 2020	191.08	193.82	184.67	187.26
4835	NASDAQ	ALGN	Mon, Apr 20, 2020	189.77	205.00	188.39	196.71
4834	NASDAQ	ALGN	Fri, Apr 17, 2020	188.37	193.38	183.99	193.00
4833	NASDAQ	ALGN	Thu, Apr 16, 2020	185.77	187.57	178.70	180.34
4832	NASDAQ	ALGN	Wed, Apr 15, 2020	182.11	186.87	181.17	183.83
4831	NASDAQ	ALGN	Tue, Apr 14, 2020	189.11	193.44	187.04	190.00
4830	NASDAQ	ALGN	Mon, Apr 13, 2020	189.34	190.43	178.90	185.72
4829	NASDAQ	ALGN	Thu, Apr 9, 2020	183.87	197.99	181.86	193.19
4828	NASDAQ	ALGN	Wed, Apr 8, 2020	176.84	185.94	174.43	184.41
4827	NASDAQ	ALGN	Tue, Apr 7, 2020	189.70	194.75	172.44	174.55
4826	NASDAQ	ALGN	Mon, Apr 6, 2020	167.05	177.88	164.04	176.74
4825	NASDAQ	ALGN	Fri, Apr 3, 2020	151.37	158.96	151.37	154.20
4824	NASDAQ	ALGN	Thu, Apr 2, 2020	155.07	160.70	150.38	152.07
4823	NASDAQ	ALGN	Wed, Apr 1, 2020	164.09	170.62	153.19	157.20
4822	NASDAQ	ALGN	Tue, Mar 31, 2020	177.99	182.54	169.76	173.95
4821	NASDAQ	ALGN	Mon, Mar 30, 2020	174.69	180.79	170.33	179.92
4820	NASDAQ	ALGN	Fri, Mar 27, 2020	180.50	182.01	173.39	177.04
4819	NASDAQ	ALGN	Thu, Mar 26, 2020	182.90	200.62	182.50	191.64
4818	NASDAQ	ALGN	Wed, Mar 25, 2020	170.37	194.48	168.01	183.68
4817	NASDAQ	ALGN	Tue, Mar 24, 2020	149.53	165.80	146.54	165.28
4816	NASDAQ	ALGN	Mon, Mar 23, 2020	146.25	148.66	133.00	137.72
4815	NASDAQ	ALGN	Fri, Mar 20, 2020	144.95	157.94	142.62	144.50
4814	NASDAQ	ALGN	Thu, Mar 19, 2020	141.29	146.79	127.88	142.23
4813	NASDAQ	ALGN	Wed, Mar 18, 2020	158.79	163.83	135.00	145.76
4812	NASDAQ	ALGN	Tue, Mar 17, 2020	165.43	171.68	147.08	169.25
4811	NASDAQ	ALGN	Mon, Mar 16, 2020	170.65	172.90	161.38	161.72
4810	NASDAQ	ALGN	Fri, Mar 13, 2020	190.00	195.97	179.05	195.88
4809	NASDAQ	ALGN	Thu, Mar 12, 2020	182.23	194.40	174.57	180.12
4808	NASDAQ	ALGN	Wed, Mar 11, 2020	221.43	223.15	199.46	202.18
4807	NASDAQ	ALGN	Tue, Mar 10, 2020	221.56	229.67	216.85	228.16
4806	NASDAQ	ALGN	Mon, Mar 9, 2020	209.26	221.50	202.95	216.84
4805	NASDAQ	ALGN	Fri, Mar 6, 2020	219.77	226.58	218.80	225.17
4804	NASDAQ	ALGN	Thu, Mar 5, 2020	229.54	236.58	226.52	230.69
4803	NASDAQ	ALGN	Wed, Mar 4, 2020	228.32	234.99	225.14	234.70
4802	NASDAQ	ALGN	Tue, Mar 3, 2020	229.44	238.68	222.00	224.56
4801	NASDAQ	ALGN	Mon, Mar 2, 2020	218.91	230.49	212.94	230.22
4800	NASDAQ	ALGN	Fri, Feb 28, 2020	215.33	220.47	211.01	218.35
4799	NASDAQ	ALGN	Thu, Feb 27, 2020	222.25	234.40	217.07	223.97
4798	NASDAQ	ALGN	Wed, Feb 26, 2020	232.69	236.69	226.75	227.54
4797	NASDAQ	ALGN	Tue, Feb 25, 2020	241.45	242.51	229.25	229.61
4796	NASDAQ	ALGN	Mon, Feb 24, 2020	245.36	248.99	238.50	240.11
4795	NASDAQ	ALGN	Fri, Feb 21, 2020	270.80	270.80	258.50	260.26
4794	NASDAQ	ALGN	Thu, Feb 20, 2020	277.24	277.24	270.00	272.49
4793	NASDAQ	ALGN	Wed, Feb 19, 2020	271.26	277.68	271.26	277.15
4792	NASDAQ	ALGN	Tue, Feb 18, 2020	273.00	273.50	264.70	269.93
4791	NASDAQ	ALGN	Fri, Feb 14, 2020	274.25	277.48	270.03	274.95
4790	NASDAQ	ALGN	Thu, Feb 13, 2020	271.11	275.20	265.47	272.97
4789	NASDAQ	ALGN	Wed, Feb 12, 2020	265.18	276.11	265.18	273.61
4788	NASDAQ	ALGN	Tue, Feb 11, 2020	259.51	265.85	259.29	264.46
4787	NASDAQ	ALGN	Mon, Feb 10, 2020	257.75	259.35	253.21	259.03
4786	NASDAQ	ALGN	Fri, Feb 7, 2020	265.00	265.00	258.09	258.67
4785	NASDAQ	ALGN	Thu, Feb 6, 2020	267.99	267.99	261.44	266.76
4784	NASDAQ	ALGN	Wed, Feb 5, 2020	260.05	269.34	258.00	267.50
4783	NASDAQ	ALGN	Tue, Feb 4, 2020	256.93	257.86	254.12	256.52
4782	NASDAQ	ALGN	Mon, Feb 3, 2020	257.50	259.62	251.88	253.02
4781	NASDAQ	ALGN	Fri, Jan 31, 2020	260.96	261.49	251.52	257.10
4780	NASDAQ	ALGN	Thu, Jan 30, 2020	248.74	264.45	248.35	262.89
4779	NASDAQ	ALGN	Wed, Jan 29, 2020	266.19	268.92	261.51	261.60
4778	NASDAQ	ALGN	Tue, Jan 28, 2020	265.81	268.68	262.56	267.82
4777	NASDAQ	ALGN	Mon, Jan 27, 2020	264.00	264.42	252.50	260.91
4776	NASDAQ	ALGN	Fri, Jan 24, 2020	272.11	278.39	269.43	269.98
4775	NASDAQ	ALGN	Thu, Jan 23, 2020	280.01	280.01	269.61	270.78
4774	NASDAQ	ALGN	Wed, Jan 22, 2020	274.89	281.80	274.89	279.31
4773	NASDAQ	ALGN	Tue, Jan 21, 2020	280.56	282.00	272.29	273.17
4772	NASDAQ	ALGN	Fri, Jan 17, 2020	285.69	287.77	278.64	280.70
4771	NASDAQ	ALGN	Thu, Jan 16, 2020	271.84	285.24	271.84	285.03
4770	NASDAQ	ALGN	Wed, Jan 15, 2020	285.69	287.26	269.46	274.10
4769	NASDAQ	ALGN	Tue, Jan 14, 2020	286.18	294.91	282.01	287.61
4768	NASDAQ	ALGN	Mon, Jan 13, 2020	295.65	299.87	293.07	298.07
4767	NASDAQ	ALGN	Fri, Jan 10, 2020	297.21	299.07	292.63	293.33
4766	NASDAQ	ALGN	Thu, Jan 9, 2020	290.77	301.65	290.00	296.54
4765	NASDAQ	ALGN	Wed, Jan 8, 2020	284.14	287.69	281.00	286.00
4764	NASDAQ	ALGN	Tue, Jan 7, 2020	285.92	286.45	281.47	283.06
4763	NASDAQ	ALGN	Mon, Jan 6, 2020	276.68	286.18	276.41	285.88
4762	NASDAQ	ALGN	Fri, Jan 3, 2020	279.10	282.02	278.68	280.44
4761	NASDAQ	ALGN	Thu, Jan 2, 2020	281.20	284.14	278.61	283.68
4760	NASDAQ	ALGN	Tue, Dec 31, 2019	275.17	280.68	275.17	279.04
4759	NASDAQ	ALGN	Mon, Dec 30, 2019	277.83	279.33	274.71	275.63
4758	NASDAQ	ALGN	Fri, Dec 27, 2019	278.75	279.90	275.21	277.64
4757	NASDAQ	ALGN	Thu, Dec 26, 2019	277.43	279.54	276.16	278.26
4756	NASDAQ	ALGN	Tue, Dec 24, 2019	276.92	278.82	274.62	277.89
4755	NASDAQ	ALGN	Mon, Dec 23, 2019	273.38	278.81	272.07	278.14
4754	NASDAQ	ALGN	Fri, Dec 20, 2019	275.32	275.32	270.15	272.89
4753	NASDAQ	ALGN	Thu, Dec 19, 2019	272.18	276.94	271.01	273.75
4752	NASDAQ	ALGN	Wed, Dec 18, 2019	269.48	274.03	268.85	272.61
4751	NASDAQ	ALGN	Tue, Dec 17, 2019	269.68	270.29	266.75	268.29
4750	NASDAQ	ALGN	Mon, Dec 16, 2019	267.34	271.98	267.34	270.01
4749	NASDAQ	ALGN	Fri, Dec 13, 2019	268.15	268.15	257.43	266.06
4748	NASDAQ	ALGN	Thu, Dec 12, 2019	275.90	276.34	266.29	268.39
4747	NASDAQ	ALGN	Wed, Dec 11, 2019	273.85	278.93	273.13	275.23
4746	NASDAQ	ALGN	Tue, Dec 10, 2019	273.05	274.16	269.50	273.65
4745	NASDAQ	ALGN	Mon, Dec 9, 2019	275.21	277.21	273.18	273.46
4744	NASDAQ	ALGN	Fri, Dec 6, 2019	276.45	278.49	274.11	275.72
4743	NASDAQ	ALGN	Thu, Dec 5, 2019	279.02	279.05	273.57	274.53
4742	NASDAQ	ALGN	Wed, Dec 4, 2019	277.26	279.50	275.82	277.71
4741	NASDAQ	ALGN	Tue, Dec 3, 2019	271.12	276.60	266.11	276.36
4740	NASDAQ	ALGN	Mon, Dec 2, 2019	276.54	278.99	269.54	274.34
4739	NASDAQ	ALGN	Fri, Nov 29, 2019	278.85	279.80	276.03	277.34
4738	NASDAQ	ALGN	Wed, Nov 27, 2019	279.01	280.72	278.08	279.62
4737	NASDAQ	ALGN	Tue, Nov 26, 2019	277.67	281.57	277.20	277.70
4736	NASDAQ	ALGN	Mon, Nov 25, 2019	276.00	279.88	275.03	278.07
4735	NASDAQ	ALGN	Fri, Nov 22, 2019	271.07	275.74	268.70	274.40
4734	NASDAQ	ALGN	Thu, Nov 21, 2019	269.00	273.00	267.43	272.14
4733	NASDAQ	ALGN	Wed, Nov 20, 2019	269.84	271.39	264.96	268.77
4732	NASDAQ	ALGN	Tue, Nov 19, 2019	269.60	272.86	266.22	271.60
4731	NASDAQ	ALGN	Mon, Nov 18, 2019	266.60	269.43	265.00	268.51
4730	NASDAQ	ALGN	Fri, Nov 15, 2019	260.48	265.24	259.20	263.92
4729	NASDAQ	ALGN	Thu, Nov 14, 2019	260.26	262.03	259.00	260.44
4728	NASDAQ	ALGN	Wed, Nov 13, 2019	257.32	261.00	255.27	259.63
4727	NASDAQ	ALGN	Tue, Nov 12, 2019	258.42	262.50	257.07	258.97
4726	NASDAQ	ALGN	Mon, Nov 11, 2019	258.69	260.72	257.51	258.60
4725	NASDAQ	ALGN	Fri, Nov 8, 2019	258.18	261.28	255.65	259.92
4724	NASDAQ	ALGN	Thu, Nov 7, 2019	257.92	261.60	253.33	258.94
4723	NASDAQ	ALGN	Wed, Nov 6, 2019	257.83	260.49	255.11	256.16
4722	NASDAQ	ALGN	Tue, Nov 5, 2019	258.87	260.20	255.15	257.91
4721	NASDAQ	ALGN	Mon, Nov 4, 2019	258.25	260.17	255.11	258.77
4720	NASDAQ	ALGN	Fri, Nov 1, 2019	254.31	261.87	253.02	257.04
4719	NASDAQ	ALGN	Thu, Oct 31, 2019	251.32	253.41	246.16	252.29
4718	NASDAQ	ALGN	Wed, Oct 30, 2019	255.65	255.65	247.54	252.71
4717	NASDAQ	ALGN	Tue, Oct 29, 2019	250.04	257.63	248.26	256.12
4716	NASDAQ	ALGN	Mon, Oct 28, 2019	243.36	253.45	241.76	250.42
4715	NASDAQ	ALGN	Fri, Oct 25, 2019	245.84	246.40	240.23	243.38
4714	NASDAQ	ALGN	Thu, Oct 24, 2019	237.30	251.70	233.41	249.47
4713	NASDAQ	ALGN	Wed, Oct 23, 2019	213.19	218.17	210.73	217.50
4712	NASDAQ	ALGN	Tue, Oct 22, 2019	210.98	215.60	207.03	213.60
4711	NASDAQ	ALGN	Mon, Oct 21, 2019	214.88	215.60	209.60	210.04
4710	NASDAQ	ALGN	Fri, Oct 18, 2019	214.68	216.43	210.28	213.88
4709	NASDAQ	ALGN	Thu, Oct 17, 2019	212.23	215.20	209.22	213.92
4708	NASDAQ	ALGN	Wed, Oct 16, 2019	208.98	212.65	208.10	211.56
4707	NASDAQ	ALGN	Tue, Oct 15, 2019	208.02	209.48	205.06	209.25
4706	NASDAQ	ALGN	Mon, Oct 14, 2019	200.16	206.70	199.80	205.15
4705	NASDAQ	ALGN	Fri, Oct 11, 2019	195.51	202.52	194.00	200.16
4704	NASDAQ	ALGN	Thu, Oct 10, 2019	189.25	194.19	189.17	194.17
4703	NASDAQ	ALGN	Wed, Oct 9, 2019	186.08	191.56	185.65	189.21
4702	NASDAQ	ALGN	Tue, Oct 8, 2019	183.43	186.07	181.26	184.30
4701	NASDAQ	ALGN	Mon, Oct 7, 2019	177.85	186.49	177.18	184.51
4700	NASDAQ	ALGN	Fri, Oct 4, 2019	184.59	187.67	180.12	181.59
4699	NASDAQ	ALGN	Thu, Oct 3, 2019	179.90	184.86	175.52	184.77
4698	NASDAQ	ALGN	Wed, Oct 2, 2019	181.44	182.00	176.36	179.75
4697	NASDAQ	ALGN	Tue, Oct 1, 2019	181.22	183.34	179.53	182.30
4696	NASDAQ	ALGN	Mon, Sep 30, 2019	176.51	181.85	176.51	180.92
4695	NASDAQ	ALGN	Fri, Sep 27, 2019	179.59	181.84	175.18	175.84
4694	NASDAQ	ALGN	Thu, Sep 26, 2019	183.27	185.00	176.63	178.99
4693	NASDAQ	ALGN	Wed, Sep 25, 2019	184.51	184.51	180.37	183.63
4692	NASDAQ	ALGN	Tue, Sep 24, 2019	185.18	186.57	182.24	183.05
4691	NASDAQ	ALGN	Mon, Sep 23, 2019	186.37	186.83	182.51	183.89
4690	NASDAQ	ALGN	Fri, Sep 20, 2019	180.80	188.16	179.50	186.54
4689	NASDAQ	ALGN	Thu, Sep 19, 2019	176.00	180.89	175.75	180.36
4688	NASDAQ	ALGN	Wed, Sep 18, 2019	177.59	178.02	171.85	175.80
4687	NASDAQ	ALGN	Tue, Sep 17, 2019	179.37	180.65	177.39	177.65
4686	NASDAQ	ALGN	Mon, Sep 16, 2019	176.46	179.54	176.16	179.37
4685	NASDAQ	ALGN	Fri, Sep 13, 2019	176.01	179.49	175.00	177.47
4684	NASDAQ	ALGN	Thu, Sep 12, 2019	181.65	184.55	174.06	174.62
4683	NASDAQ	ALGN	Wed, Sep 11, 2019	177.90	181.85	175.27	179.77
4682	NASDAQ	ALGN	Tue, Sep 10, 2019	172.89	179.35	171.32	177.80
4681	NASDAQ	ALGN	Mon, Sep 9, 2019	175.93	176.20	169.84	173.16
4680	NASDAQ	ALGN	Fri, Sep 6, 2019	178.65	179.13	174.38	175.06
4679	NASDAQ	ALGN	Thu, Sep 5, 2019	178.73	182.36	176.86	177.11
4678	NASDAQ	ALGN	Wed, Sep 4, 2019	180.35	180.72	174.24	176.38
4677	NASDAQ	ALGN	Tue, Sep 3, 2019	182.23	182.50	177.25	177.91
4676	NASDAQ	ALGN	Fri, Aug 30, 2019	182.00	186.21	180.55	183.11
4675	NASDAQ	ALGN	Thu, Aug 29, 2019	178.46	181.25	178.30	179.95
4674	NASDAQ	ALGN	Wed, Aug 28, 2019	172.50	178.83	172.11	177.31
4673	NASDAQ	ALGN	Tue, Aug 27, 2019	175.92	177.24	173.06	173.80
4672	NASDAQ	ALGN	Mon, Aug 26, 2019	177.17	179.08	173.30	175.19
4671	NASDAQ	ALGN	Fri, Aug 23, 2019	177.84	179.15	173.80	175.04
4670	NASDAQ	ALGN	Thu, Aug 22, 2019	177.91	181.41	177.45	178.97
4669	NASDAQ	ALGN	Wed, Aug 21, 2019	176.07	177.52	175.02	176.39
4668	NASDAQ	ALGN	Tue, Aug 20, 2019	177.24	178.16	174.30	174.50
4667	NASDAQ	ALGN	Mon, Aug 19, 2019	180.00	181.33	176.59	177.62
4666	NASDAQ	ALGN	Fri, Aug 16, 2019	175.93	178.34	175.46	177.29
4665	NASDAQ	ALGN	Thu, Aug 15, 2019	175.61	176.78	172.62	174.37
4664	NASDAQ	ALGN	Wed, Aug 14, 2019	179.22	179.86	174.09	174.29
4663	NASDAQ	ALGN	Tue, Aug 13, 2019	178.97	183.80	178.63	182.00
4662	NASDAQ	ALGN	Mon, Aug 12, 2019	181.26	182.77	178.60	179.68
4661	NASDAQ	ALGN	Fri, Aug 9, 2019	186.14	189.37	183.06	183.33
4660	NASDAQ	ALGN	Thu, Aug 8, 2019	185.20	189.75	185.20	188.28
4659	NASDAQ	ALGN	Wed, Aug 7, 2019	186.13	186.13	181.95	183.90
4658	NASDAQ	ALGN	Tue, Aug 6, 2019	189.07	192.33	186.51	188.44
4657	NASDAQ	ALGN	Mon, Aug 5, 2019	194.40	194.40	186.29	188.37
4656	NASDAQ	ALGN	Fri, Aug 2, 2019	201.55	205.40	198.68	199.38
4655	NASDAQ	ALGN	Thu, Aug 1, 2019	209.09	209.99	200.26	202.35
4654	NASDAQ	ALGN	Wed, Jul 31, 2019	208.00	214.50	206.27	209.08
4653	NASDAQ	ALGN	Tue, Jul 30, 2019	194.65	204.05	194.02	203.25
4652	NASDAQ	ALGN	Mon, Jul 29, 2019	199.18	199.64	189.60	196.05
4651	NASDAQ	ALGN	Fri, Jul 26, 2019	203.26	203.52	195.71	198.84
4650	NASDAQ	ALGN	Thu, Jul 25, 2019	219.28	219.71	197.11	200.90
4649	NASDAQ	ALGN	Wed, Jul 24, 2019	272.00	279.95	270.11	275.16
4648	NASDAQ	ALGN	Tue, Jul 23, 2019	274.88	276.14	269.29	272.96
4647	NASDAQ	ALGN	Mon, Jul 22, 2019	281.43	283.26	274.01	274.47
4646	NASDAQ	ALGN	Fri, Jul 19, 2019	284.57	288.36	280.00	281.21
4645	NASDAQ	ALGN	Thu, Jul 18, 2019	283.47	288.81	281.51	283.37
4644	NASDAQ	ALGN	Wed, Jul 17, 2019	281.68	286.28	281.00	283.91
4643	NASDAQ	ALGN	Tue, Jul 16, 2019	284.65	284.90	279.99	281.07
4642	NASDAQ	ALGN	Mon, Jul 15, 2019	283.57	286.91	280.56	284.30
4641	NASDAQ	ALGN	Fri, Jul 12, 2019	284.02	285.17	278.73	283.91
4640	NASDAQ	ALGN	Thu, Jul 11, 2019	290.00	290.78	280.15	282.59
4639	NASDAQ	ALGN	Wed, Jul 10, 2019	278.20	287.95	278.20	286.65
4638	NASDAQ	ALGN	Tue, Jul 9, 2019	269.63	275.92	269.63	275.41
4637	NASDAQ	ALGN	Mon, Jul 8, 2019	270.50	273.89	268.89	272.24
4636	NASDAQ	ALGN	Fri, Jul 5, 2019	274.11	276.94	268.66	273.29
4635	NASDAQ	ALGN	Wed, Jul 3, 2019	272.33	277.47	271.38	275.00
4634	NASDAQ	ALGN	Tue, Jul 2, 2019	272.65	276.22	269.57	270.90
4633	NASDAQ	ALGN	Mon, Jul 1, 2019	280.64	283.33	271.25	271.68
4632	NASDAQ	ALGN	Fri, Jun 28, 2019	270.05	274.17	263.70	273.70
4631	NASDAQ	ALGN	Thu, Jun 27, 2019	269.08	273.42	268.29	269.95
4630	NASDAQ	ALGN	Wed, Jun 26, 2019	277.24	277.24	267.36	268.08
4629	NASDAQ	ALGN	Tue, Jun 25, 2019	282.27	283.87	274.86	276.02
4628	NASDAQ	ALGN	Mon, Jun 24, 2019	283.50	286.75	279.46	282.16
4627	NASDAQ	ALGN	Fri, Jun 21, 2019	294.91	294.91	283.15	283.56
4626	NASDAQ	ALGN	Thu, Jun 20, 2019	302.03	302.03	294.30	295.67
4625	NASDAQ	ALGN	Wed, Jun 19, 2019	290.30	298.17	287.13	296.84
4624	NASDAQ	ALGN	Tue, Jun 18, 2019	293.23	297.05	288.95	290.06
4623	NASDAQ	ALGN	Mon, Jun 17, 2019	306.66	306.66	282.40	288.68
4622	NASDAQ	ALGN	Fri, Jun 14, 2019	312.08	312.08	305.02	305.70
4621	NASDAQ	ALGN	Thu, Jun 13, 2019	312.82	313.88	307.26	311.07
4620	NASDAQ	ALGN	Wed, Jun 12, 2019	309.30	312.17	304.65	312.00
4619	NASDAQ	ALGN	Tue, Jun 11, 2019	315.41	316.71	304.55	308.88
4618	NASDAQ	ALGN	Mon, Jun 10, 2019	309.34	319.17	309.34	315.03
4617	NASDAQ	ALGN	Fri, Jun 7, 2019	309.43	314.00	306.63	307.66
4616	NASDAQ	ALGN	Thu, Jun 6, 2019	302.03	308.59	298.48	306.36
4615	NASDAQ	ALGN	Wed, Jun 5, 2019	301.92	303.74	295.32	302.57
4614	NASDAQ	ALGN	Tue, Jun 4, 2019	288.16	298.08	286.63	297.24
4613	NASDAQ	ALGN	Mon, Jun 3, 2019	282.86	285.27	276.05	283.32
4612	NASDAQ	ALGN	Fri, May 31, 2019	277.88	289.61	272.60	284.35
4611	NASDAQ	ALGN	Thu, May 30, 2019	297.89	303.90	293.78	296.68
4610	NASDAQ	ALGN	Wed, May 29, 2019	302.37	302.37	293.82	297.41
4609	NASDAQ	ALGN	Tue, May 28, 2019	311.07	317.34	304.31	304.81
4608	NASDAQ	ALGN	Fri, May 24, 2019	309.59	312.90	306.82	311.47
4607	NASDAQ	ALGN	Thu, May 23, 2019	315.13	315.82	305.59	307.85
4606	NASDAQ	ALGN	Wed, May 22, 2019	321.04	323.00	315.89	318.82
4605	NASDAQ	ALGN	Tue, May 21, 2019	322.50	326.21	319.14	319.68
4604	NASDAQ	ALGN	Mon, May 20, 2019	319.55	322.69	313.58	319.68
4603	NASDAQ	ALGN	Fri, May 17, 2019	328.20	330.72	321.71	322.61
4602	NASDAQ	ALGN	Thu, May 16, 2019	326.00	334.64	326.00	330.87
4601	NASDAQ	ALGN	Wed, May 15, 2019	319.00	328.66	316.01	325.71
4600	NASDAQ	ALGN	Tue, May 14, 2019	312.25	323.18	312.08	320.09
4599	NASDAQ	ALGN	Mon, May 13, 2019	312.27	317.94	308.15	310.15
4598	NASDAQ	ALGN	Fri, May 10, 2019	322.15	324.77	314.00	321.93
4597	NASDAQ	ALGN	Thu, May 9, 2019	318.55	325.57	313.73	323.25
4596	NASDAQ	ALGN	Wed, May 8, 2019	324.27	325.00	318.52	322.87
4595	NASDAQ	ALGN	Tue, May 7, 2019	324.19	328.44	320.68	325.51
4594	NASDAQ	ALGN	Mon, May 6, 2019	320.80	329.59	317.20	329.46
4593	NASDAQ	ALGN	Fri, May 3, 2019	328.86	333.17	327.27	331.08
4592	NASDAQ	ALGN	Thu, May 2, 2019	320.70	332.00	318.56	325.88
4591	NASDAQ	ALGN	Wed, May 1, 2019	325.26	327.86	320.51	321.34
4590	NASDAQ	ALGN	Tue, Apr 30, 2019	318.52	325.37	318.00	324.68
4589	NASDAQ	ALGN	Mon, Apr 29, 2019	318.24	321.35	315.62	317.50
4588	NASDAQ	ALGN	Fri, Apr 26, 2019	298.75	318.19	297.90	317.98
4587	NASDAQ	ALGN	Thu, Apr 25, 2019	294.10	316.00	286.61	296.74
4586	NASDAQ	ALGN	Wed, Apr 24, 2019	296.00	298.32	291.73	297.08
4585	NASDAQ	ALGN	Tue, Apr 23, 2019	292.10	298.85	289.01	296.08
4584	NASDAQ	ALGN	Mon, Apr 22, 2019	279.38	292.33	278.15	290.63
4583	NASDAQ	ALGN	Thu, Apr 18, 2019	276.33	281.50	272.36	281.49
4582	NASDAQ	ALGN	Wed, Apr 17, 2019	290.09	290.80	271.66	273.68
4581	NASDAQ	ALGN	Tue, Apr 16, 2019	293.59	295.63	285.04	288.38
4580	NASDAQ	ALGN	Mon, Apr 15, 2019	293.83	299.04	291.16	292.55
4579	NASDAQ	ALGN	Fri, Apr 12, 2019	290.62	297.87	290.62	293.08
4578	NASDAQ	ALGN	Thu, Apr 11, 2019	290.92	292.20	286.68	289.66
4577	NASDAQ	ALGN	Wed, Apr 10, 2019	286.39	291.82	286.29	290.12
4576	NASDAQ	ALGN	Tue, Apr 9, 2019	290.00	290.00	283.01	285.25
4575	NASDAQ	ALGN	Mon, Apr 8, 2019	295.55	295.70	289.75	292.71
4574	NASDAQ	ALGN	Fri, Apr 5, 2019	291.00	301.09	291.00	295.88
4573	NASDAQ	ALGN	Thu, Apr 4, 2019	289.92	291.11	283.19	287.96
4572	NASDAQ	ALGN	Wed, Apr 3, 2019	293.44	296.00	288.62	289.27
4571	NASDAQ	ALGN	Tue, Apr 2, 2019	285.75	292.69	284.10	292.03
4570	NASDAQ	ALGN	Mon, Apr 1, 2019	287.44	290.89	281.52	285.15
4569	NASDAQ	ALGN	Fri, Mar 29, 2019	281.36	284.61	277.79	284.33
4568	NASDAQ	ALGN	Thu, Mar 28, 2019	270.24	274.70	266.54	273.91
4567	NASDAQ	ALGN	Wed, Mar 27, 2019	274.27	276.04	262.87	268.96
4566	NASDAQ	ALGN	Tue, Mar 26, 2019	275.25	277.45	272.77	274.27
4565	NASDAQ	ALGN	Mon, Mar 25, 2019	269.75	274.32	266.00	271.02
4564	NASDAQ	ALGN	Fri, Mar 22, 2019	279.64	279.64	269.23	269.62
4563	NASDAQ	ALGN	Thu, Mar 21, 2019	265.45	281.63	265.35	280.73
4562	NASDAQ	ALGN	Wed, Mar 20, 2019	258.93	266.06	258.01	265.68
4561	NASDAQ	ALGN	Tue, Mar 19, 2019	256.43	260.93	256.03	259.29
4560	NASDAQ	ALGN	Mon, Mar 18, 2019	252.70	254.12	248.17	253.73
4559	NASDAQ	ALGN	Fri, Mar 15, 2019	248.48	256.83	247.94	252.33
4558	NASDAQ	ALGN	Thu, Mar 14, 2019	249.93	251.40	244.55	247.59
4557	NASDAQ	ALGN	Wed, Mar 13, 2019	251.28	254.03	247.49	252.13
4556	NASDAQ	ALGN	Tue, Mar 12, 2019	243.96	251.67	243.00	250.84
4555	NASDAQ	ALGN	Mon, Mar 11, 2019	231.56	243.94	231.56	243.36
4554	NASDAQ	ALGN	Fri, Mar 8, 2019	228.64	231.73	224.58	230.84
4553	NASDAQ	ALGN	Thu, Mar 7, 2019	231.00	233.08	227.26	230.75
4552	NASDAQ	ALGN	Wed, Mar 6, 2019	237.79	240.50	229.62	231.45
4551	NASDAQ	ALGN	Tue, Mar 5, 2019	244.94	244.94	233.90	239.22
4550	NASDAQ	ALGN	Mon, Mar 4, 2019	264.37	266.21	252.30	256.31
4549	NASDAQ	ALGN	Fri, Mar 1, 2019	261.24	264.46	258.96	263.35
4548	NASDAQ	ALGN	Thu, Feb 28, 2019	258.08	259.75	254.55	258.97
4547	NASDAQ	ALGN	Wed, Feb 27, 2019	258.23	262.16	257.29	258.25
4546	NASDAQ	ALGN	Tue, Feb 26, 2019	261.13	262.35	256.33	259.79
4545	NASDAQ	ALGN	Mon, Feb 25, 2019	255.52	263.64	255.52	262.35
4544	NASDAQ	ALGN	Fri, Feb 22, 2019	251.52	254.24	248.85	253.99
4543	NASDAQ	ALGN	Thu, Feb 21, 2019	252.98	252.98	247.46	250.23
4542	NASDAQ	ALGN	Wed, Feb 20, 2019	255.23	256.49	250.91	253.79
4541	NASDAQ	ALGN	Tue, Feb 19, 2019	254.96	257.59	254.01	255.24
4540	NASDAQ	ALGN	Fri, Feb 15, 2019	253.04	255.68	251.39	254.96
4539	NASDAQ	ALGN	Thu, Feb 14, 2019	247.04	252.91	246.47	250.75
4538	NASDAQ	ALGN	Wed, Feb 13, 2019	256.99	259.93	248.84	251.85
4537	NASDAQ	ALGN	Tue, Feb 12, 2019	246.80	256.77	246.36	254.32
4536	NASDAQ	ALGN	Mon, Feb 11, 2019	242.86	247.54	242.07	244.57
4535	NASDAQ	ALGN	Fri, Feb 8, 2019	236.78	241.41	234.23	241.26
4534	NASDAQ	ALGN	Thu, Feb 7, 2019	241.89	244.55	238.26	239.45
4533	NASDAQ	ALGN	Wed, Feb 6, 2019	244.00	246.46	240.70	244.04
4532	NASDAQ	ALGN	Tue, Feb 5, 2019	241.85	246.20	241.42	243.51
4531	NASDAQ	ALGN	Mon, Feb 4, 2019	243.91	245.23	239.70	244.54
4530	NASDAQ	ALGN	Fri, Feb 1, 2019	248.08	248.75	239.00	244.00
4529	NASDAQ	ALGN	Thu, Jan 31, 2019	233.57	249.24	231.76	248.95
4528	NASDAQ	ALGN	Wed, Jan 30, 2019	208.74	234.44	207.99	232.83
4527	NASDAQ	ALGN	Tue, Jan 29, 2019	222.16	223.84	216.52	222.03
4526	NASDAQ	ALGN	Mon, Jan 28, 2019	224.50	225.92	220.15	221.49
4525	NASDAQ	ALGN	Fri, Jan 25, 2019	222.61	228.97	221.48	227.22
4524	NASDAQ	ALGN	Thu, Jan 24, 2019	218.25	224.08	218.25	220.67
4523	NASDAQ	ALGN	Wed, Jan 23, 2019	217.00	221.21	215.14	217.22
4522	NASDAQ	ALGN	Tue, Jan 22, 2019	220.68	221.65	213.90	216.16
4521	NASDAQ	ALGN	Fri, Jan 18, 2019	216.00	223.60	212.89	220.09
4520	NASDAQ	ALGN	Thu, Jan 17, 2019	206.87	215.85	206.78	212.67
4519	NASDAQ	ALGN	Wed, Jan 16, 2019	197.07	208.51	195.38	206.79
4518	NASDAQ	ALGN	Tue, Jan 15, 2019	194.90	197.50	191.93	195.05
4517	NASDAQ	ALGN	Mon, Jan 14, 2019	196.54	198.34	193.23	193.94
4516	NASDAQ	ALGN	Fri, Jan 11, 2019	201.60	201.60	195.63	198.25
4515	NASDAQ	ALGN	Thu, Jan 10, 2019	198.99	205.99	194.12	202.64
4514	NASDAQ	ALGN	Wed, Jan 9, 2019	194.26	207.00	194.26	200.32
4513	NASDAQ	ALGN	Tue, Jan 8, 2019	191.35	194.99	187.59	192.95
4512	NASDAQ	ALGN	Mon, Jan 7, 2019	187.41	190.77	184.51	189.92
4511	NASDAQ	ALGN	Fri, Jan 4, 2019	181.68	190.39	177.93	186.71
4510	NASDAQ	ALGN	Thu, Jan 3, 2019	200.03	200.77	183.62	184.78
4509	NASDAQ	ALGN	Wed, Jan 2, 2019	205.32	207.16	200.54	202.12
4508	NASDAQ	ALGN	Mon, Dec 31, 2018	209.89	214.18	206.68	209.43
4507	NASDAQ	ALGN	Fri, Dec 28, 2018	212.86	212.86	206.00	208.29
4506	NASDAQ	ALGN	Thu, Dec 27, 2018	207.00	211.33	201.49	211.33
4505	NASDAQ	ALGN	Wed, Dec 26, 2018	194.71	212.30	194.24	210.99
4504	NASDAQ	ALGN	Mon, Dec 24, 2018	196.57	198.19	190.75	193.72
4503	NASDAQ	ALGN	Fri, Dec 21, 2018	199.14	201.05	193.28	199.17
4502	NASDAQ	ALGN	Thu, Dec 20, 2018	201.19	204.70	191.24	197.78
4501	NASDAQ	ALGN	Wed, Dec 19, 2018	209.14	212.88	198.51	201.56
4500	NASDAQ	ALGN	Tue, Dec 18, 2018	209.84	213.32	206.51	209.50
4499	NASDAQ	ALGN	Mon, Dec 17, 2018	213.03	213.98	205.22	206.97
4498	NASDAQ	ALGN	Fri, Dec 14, 2018	214.27	217.45	212.01	215.57
4497	NASDAQ	ALGN	Thu, Dec 13, 2018	218.82	221.46	212.94	217.23
4496	NASDAQ	ALGN	Wed, Dec 12, 2018	225.08	226.90	219.13	219.29
4495	NASDAQ	ALGN	Tue, Dec 11, 2018	220.07	223.80	218.02	220.27
4494	NASDAQ	ALGN	Mon, Dec 10, 2018	209.79	218.17	208.99	216.66
4493	NASDAQ	ALGN	Fri, Dec 7, 2018	217.39	220.40	208.87	210.28
4492	NASDAQ	ALGN	Thu, Dec 6, 2018	211.11	219.38	210.11	219.34
4491	NASDAQ	ALGN	Tue, Dec 4, 2018	234.22	234.36	218.31	220.95
4490	NASDAQ	ALGN	Mon, Dec 3, 2018	234.40	235.92	228.00	235.70
4489	NASDAQ	ALGN	Fri, Nov 30, 2018	227.69	232.97	224.72	229.89
4488	NASDAQ	ALGN	Thu, Nov 29, 2018	234.53	235.50	224.13	228.70
4487	NASDAQ	ALGN	Wed, Nov 28, 2018	222.25	236.35	222.02	235.59
4486	NASDAQ	ALGN	Tue, Nov 27, 2018	221.79	225.39	219.63	220.71
4485	NASDAQ	ALGN	Mon, Nov 26, 2018	221.92	229.37	221.10	223.38
4484	NASDAQ	ALGN	Fri, Nov 23, 2018	214.88	220.56	214.21	218.87
4483	NASDAQ	ALGN	Wed, Nov 21, 2018	213.94	219.75	212.24	215.72
4482	NASDAQ	ALGN	Tue, Nov 20, 2018	189.03	212.82	188.57	210.10
4481	NASDAQ	ALGN	Mon, Nov 19, 2018	223.85	223.95	203.70	204.43
4480	NASDAQ	ALGN	Fri, Nov 16, 2018	220.76	228.80	218.71	225.41
4479	NASDAQ	ALGN	Thu, Nov 15, 2018	219.52	223.45	216.01	222.77
4478	NASDAQ	ALGN	Wed, Nov 14, 2018	221.90	225.19	217.35	219.99
4477	NASDAQ	ALGN	Tue, Nov 13, 2018	219.00	225.21	217.30	219.32
4476	NASDAQ	ALGN	Mon, Nov 12, 2018	231.97	232.99	214.62	217.29
4475	NASDAQ	ALGN	Fri, Nov 9, 2018	243.42	244.62	226.37	235.96
4474	NASDAQ	ALGN	Thu, Nov 8, 2018	245.54	246.80	240.95	245.67
4473	NASDAQ	ALGN	Wed, Nov 7, 2018	231.72	248.50	230.77	245.31
4472	NASDAQ	ALGN	Tue, Nov 6, 2018	227.50	231.23	225.43	229.37
4471	NASDAQ	ALGN	Mon, Nov 5, 2018	227.77	229.64	221.54	228.12
4470	NASDAQ	ALGN	Fri, Nov 2, 2018	233.53	239.48	227.02	229.75
4469	NASDAQ	ALGN	Thu, Nov 1, 2018	222.27	231.38	220.54	230.95
4468	NASDAQ	ALGN	Wed, Oct 31, 2018	226.49	229.76	220.26	221.20
4467	NASDAQ	ALGN	Tue, Oct 30, 2018	216.80	225.62	215.00	223.01
4466	NASDAQ	ALGN	Mon, Oct 29, 2018	234.76	235.49	212.02	217.94
4465	NASDAQ	ALGN	Fri, Oct 26, 2018	228.00	237.59	218.01	230.13
4464	NASDAQ	ALGN	Thu, Oct 25, 2018	231.23	235.50	203.12	232.07
4463	NASDAQ	ALGN	Wed, Oct 24, 2018	311.08	315.98	290.21	290.83
4462	NASDAQ	ALGN	Tue, Oct 23, 2018	305.90	313.30	295.78	311.69
4461	NASDAQ	ALGN	Mon, Oct 22, 2018	313.70	318.01	306.01	314.22
4460	NASDAQ	ALGN	Fri, Oct 19, 2018	326.29	327.71	310.46	312.79
4459	NASDAQ	ALGN	Thu, Oct 18, 2018	331.85	333.22	317.52	323.06
4458	NASDAQ	ALGN	Wed, Oct 17, 2018	338.81	339.95	329.01	332.83
4457	NASDAQ	ALGN	Tue, Oct 16, 2018	321.25	335.34	320.65	334.94
4456	NASDAQ	ALGN	Mon, Oct 15, 2018	326.53	327.48	316.42	317.43
4455	NASDAQ	ALGN	Fri, Oct 12, 2018	326.13	329.18	317.12	327.50
4454	NASDAQ	ALGN	Thu, Oct 11, 2018	312.30	325.37	309.18	312.86
4453	NASDAQ	ALGN	Wed, Oct 10, 2018	336.28	336.62	315.33	316.03
4452	NASDAQ	ALGN	Tue, Oct 9, 2018	341.59	346.77	336.02	340.97
4451	NASDAQ	ALGN	Mon, Oct 8, 2018	350.12	352.95	333.08	342.87
4450	NASDAQ	ALGN	Fri, Oct 5, 2018	356.20	364.79	345.24	353.11
4449	NASDAQ	ALGN	Thu, Oct 4, 2018	373.57	375.14	355.38	357.89
4448	NASDAQ	ALGN	Wed, Oct 3, 2018	379.94	381.00	372.47	375.26
4447	NASDAQ	ALGN	Tue, Oct 2, 2018	390.52	390.52	374.56	376.17
4446	NASDAQ	ALGN	Mon, Oct 1, 2018	393.36	397.85	390.00	391.52
4445	NASDAQ	ALGN	Fri, Sep 28, 2018	389.85	395.23	387.96	391.22
4444	NASDAQ	ALGN	Thu, Sep 27, 2018	391.00	395.16	387.68	389.97
4443	NASDAQ	ALGN	Wed, Sep 26, 2018	392.73	395.16	386.04	389.23
4442	NASDAQ	ALGN	Tue, Sep 25, 2018	390.00	398.88	389.08	392.98
4441	NASDAQ	ALGN	Mon, Sep 24, 2018	379.00	391.92	377.31	388.96
4440	NASDAQ	ALGN	Fri, Sep 21, 2018	381.84	384.24	378.43	380.84
4439	NASDAQ	ALGN	Thu, Sep 20, 2018	381.19	385.48	375.93	379.84
4438	NASDAQ	ALGN	Wed, Sep 19, 2018	386.40	388.67	377.14	379.94
4437	NASDAQ	ALGN	Tue, Sep 18, 2018	378.38	386.89	378.38	385.96
4436	NASDAQ	ALGN	Mon, Sep 17, 2018	390.54	393.98	377.56	378.37
4435	NASDAQ	ALGN	Fri, Sep 14, 2018	383.31	391.60	381.99	390.16
4434	NASDAQ	ALGN	Thu, Sep 13, 2018	383.87	388.79	377.55	379.64
4433	NASDAQ	ALGN	Wed, Sep 12, 2018	382.90	385.24	374.24	381.83
4432	NASDAQ	ALGN	Tue, Sep 11, 2018	373.36	382.98	371.00	382.80
4431	NASDAQ	ALGN	Mon, Sep 10, 2018	370.89	376.49	367.41	374.78
4430	NASDAQ	ALGN	Fri, Sep 7, 2018	368.76	374.52	365.20	368.64
4429	NASDAQ	ALGN	Thu, Sep 6, 2018	373.55	376.61	367.09	370.82
4428	NASDAQ	ALGN	Wed, Sep 5, 2018	384.92	384.92	366.08	372.91
4427	NASDAQ	ALGN	Tue, Sep 4, 2018	386.64	388.90	381.11	385.33
4426	NASDAQ	ALGN	Fri, Aug 31, 2018	388.43	392.69	384.51	386.49
4425	NASDAQ	ALGN	Thu, Aug 30, 2018	383.08	391.37	383.00	387.05
4424	NASDAQ	ALGN	Wed, Aug 29, 2018	384.40	391.25	382.26	385.43
4423	NASDAQ	ALGN	Tue, Aug 28, 2018	382.56	390.19	378.16	382.25
4422	NASDAQ	ALGN	Mon, Aug 27, 2018	370.00	383.70	369.12	381.87
4421	NASDAQ	ALGN	Fri, Aug 24, 2018	365.09	370.56	363.27	367.60
4420	NASDAQ	ALGN	Thu, Aug 23, 2018	361.00	366.72	360.93	363.59
4419	NASDAQ	ALGN	Wed, Aug 22, 2018	354.02	362.20	352.39	361.36
4418	NASDAQ	ALGN	Tue, Aug 21, 2018	353.01	357.40	351.52	355.89
4417	NASDAQ	ALGN	Mon, Aug 20, 2018	358.00	358.92	351.88	352.28
4416	NASDAQ	ALGN	Fri, Aug 17, 2018	350.11	358.71	342.30	357.30
4415	NASDAQ	ALGN	Thu, Aug 16, 2018	353.00	355.00	344.35	351.20
4414	NASDAQ	ALGN	Wed, Aug 15, 2018	366.73	368.49	349.80	350.45
4413	NASDAQ	ALGN	Tue, Aug 14, 2018	361.28	368.80	361.28	368.66
4412	NASDAQ	ALGN	Mon, Aug 13, 2018	364.48	369.04	361.54	362.28
4411	NASDAQ	ALGN	Fri, Aug 10, 2018	363.71	369.67	362.48	364.53
4410	NASDAQ	ALGN	Thu, Aug 9, 2018	366.81	371.61	363.50	366.87
4409	NASDAQ	ALGN	Wed, Aug 8, 2018	366.13	367.35	363.31	366.21
4408	NASDAQ	ALGN	Tue, Aug 7, 2018	369.55	373.66	365.00	365.58
4407	NASDAQ	ALGN	Mon, Aug 6, 2018	362.11	370.45	362.11	369.55
4406	NASDAQ	ALGN	Fri, Aug 3, 2018	368.52	369.49	356.13	363.51
4405	NASDAQ	ALGN	Thu, Aug 2, 2018	351.00	369.02	350.51	367.92
4404	NASDAQ	ALGN	Wed, Aug 1, 2018	356.65	361.29	352.60	353.70
4403	NASDAQ	ALGN	Tue, Jul 31, 2018	348.88	358.56	341.91	356.65
4402	NASDAQ	ALGN	Mon, Jul 30, 2018	353.50	356.03	341.24	348.58
4401	NASDAQ	ALGN	Fri, Jul 27, 2018	364.51	365.55	349.13	353.77
4400	NASDAQ	ALGN	Thu, Jul 26, 2018	377.61	380.00	354.74	363.02
4399	NASDAQ	ALGN	Wed, Jul 25, 2018	374.69	383.46	373.00	381.77
4398	NASDAQ	ALGN	Tue, Jul 24, 2018	378.96	384.75	369.76	372.59
4397	NASDAQ	ALGN	Mon, Jul 23, 2018	375.50	385.00	368.74	377.50
4396	NASDAQ	ALGN	Fri, Jul 20, 2018	371.06	378.98	369.58	375.38
4395	NASDAQ	ALGN	Thu, Jul 19, 2018	369.88	373.49	365.00	370.32
4394	NASDAQ	ALGN	Wed, Jul 18, 2018	373.86	375.33	367.81	372.31
4393	NASDAQ	ALGN	Tue, Jul 17, 2018	359.59	371.05	357.46	370.53
4392	NASDAQ	ALGN	Mon, Jul 16, 2018	365.00	366.32	358.02	362.28
4391	NASDAQ	ALGN	Fri, Jul 13, 2018	364.00	368.97	361.29	363.45
4390	NASDAQ	ALGN	Thu, Jul 12, 2018	350.31	363.04	350.31	362.82
4389	NASDAQ	ALGN	Wed, Jul 11, 2018	346.98	352.40	345.50	348.87
4388	NASDAQ	ALGN	Tue, Jul 10, 2018	350.00	352.83	347.25	351.45
4387	NASDAQ	ALGN	Mon, Jul 9, 2018	350.58	354.12	345.44	348.97
4386	NASDAQ	ALGN	Fri, Jul 6, 2018	341.39	349.70	338.80	347.47
4385	NASDAQ	ALGN	Thu, Jul 5, 2018	342.18	343.23	333.57	341.38
4384	NASDAQ	ALGN	Tue, Jul 3, 2018	341.10	344.52	337.11	338.68
4383	NASDAQ	ALGN	Mon, Jul 2, 2018	334.90	341.05	332.01	340.28
4382	NASDAQ	ALGN	Fri, Jun 29, 2018	345.71	346.13	341.70	342.14
4381	NASDAQ	ALGN	Thu, Jun 28, 2018	340.57	345.90	334.44	343.80
4380	NASDAQ	ALGN	Wed, Jun 27, 2018	352.42	356.47	342.26	342.78
4379	NASDAQ	ALGN	Tue, Jun 26, 2018	349.27	357.69	348.30	352.42
4378	NASDAQ	ALGN	Mon, Jun 25, 2018	350.00	350.47	341.28	346.30
4377	NASDAQ	ALGN	Fri, Jun 22, 2018	361.57	363.96	347.15	353.27
4376	NASDAQ	ALGN	Thu, Jun 21, 2018	365.66	369.00	359.15	359.60
4375	NASDAQ	ALGN	Wed, Jun 20, 2018	368.01	369.20	362.69	364.70
4374	NASDAQ	ALGN	Tue, Jun 19, 2018	366.20	369.08	358.67	365.24
4373	NASDAQ	ALGN	Mon, Jun 18, 2018	361.01	371.55	357.11	370.10
4372	NASDAQ	ALGN	Fri, Jun 15, 2018	364.81	366.89	358.27	362.66
4371	NASDAQ	ALGN	Thu, Jun 14, 2018	364.35	370.47	363.70	366.27
4370	NASDAQ	ALGN	Wed, Jun 13, 2018	356.00	365.76	354.59	363.49
4369	NASDAQ	ALGN	Tue, Jun 12, 2018	349.60	355.98	349.29	354.25
4368	NASDAQ	ALGN	Mon, Jun 11, 2018	345.28	349.79	343.72	348.44
4367	NASDAQ	ALGN	Fri, Jun 8, 2018	337.03	347.44	333.00	346.67
4366	NASDAQ	ALGN	Thu, Jun 7, 2018	346.86	347.85	333.30	339.32
4365	NASDAQ	ALGN	Wed, Jun 6, 2018	347.25	347.97	342.83	346.37
4364	NASDAQ	ALGN	Tue, Jun 5, 2018	343.21	346.55	341.54	346.08
4363	NASDAQ	ALGN	Mon, Jun 4, 2018	335.54	343.88	333.22	343.20
4362	NASDAQ	ALGN	Fri, Jun 1, 2018	333.17	335.35	325.28	333.09
4361	NASDAQ	ALGN	Thu, May 31, 2018	331.70	338.50	330.21	331.95
4360	NASDAQ	ALGN	Wed, May 30, 2018	327.92	333.34	327.23	331.45
4359	NASDAQ	ALGN	Tue, May 29, 2018	318.19	326.82	317.86	326.18
4358	NASDAQ	ALGN	Fri, May 25, 2018	318.08	322.67	316.38	318.54
4357	NASDAQ	ALGN	Thu, May 24, 2018	310.13	318.59	308.01	317.04
4356	NASDAQ	ALGN	Wed, May 23, 2018	297.86	308.67	297.17	308.20
4355	NASDAQ	ALGN	Tue, May 22, 2018	305.96	306.11	294.00	297.86
4354	NASDAQ	ALGN	Mon, May 21, 2018	300.00	304.99	299.47	302.46
4353	NASDAQ	ALGN	Fri, May 18, 2018	293.49	299.46	292.76	298.00
4352	NASDAQ	ALGN	Thu, May 17, 2018	289.52	294.91	287.73	292.72
4351	NASDAQ	ALGN	Wed, May 16, 2018	283.50	292.82	281.61	287.96
4350	NASDAQ	ALGN	Tue, May 15, 2018	283.53	284.26	276.81	283.77
4349	NASDAQ	ALGN	Mon, May 14, 2018	286.99	296.47	284.75	286.42
4348	NASDAQ	ALGN	Fri, May 11, 2018	278.29	288.36	277.99	286.49
4347	NASDAQ	ALGN	Thu, May 10, 2018	268.01	280.25	267.13	277.73
4346	NASDAQ	ALGN	Wed, May 9, 2018	265.49	270.60	265.49	268.00
4345	NASDAQ	ALGN	Tue, May 8, 2018	263.54	266.08	260.23	265.46
4344	NASDAQ	ALGN	Mon, May 7, 2018	259.25	267.04	259.23	265.03
4343	NASDAQ	ALGN	Fri, May 4, 2018	251.99	260.26	246.38	258.97
4342	NASDAQ	ALGN	Thu, May 3, 2018	249.00	255.41	244.40	255.14
4341	NASDAQ	ALGN	Wed, May 2, 2018	250.40	252.93	249.17	249.47
4340	NASDAQ	ALGN	Tue, May 1, 2018	249.21	252.69	247.51	251.34
4339	NASDAQ	ALGN	Mon, Apr 30, 2018	258.63	258.63	249.58	249.85
4338	NASDAQ	ALGN	Fri, Apr 27, 2018	259.99	260.84	251.48	257.90
4337	NASDAQ	ALGN	Thu, Apr 26, 2018	261.99	266.10	242.71	259.89
4336	NASDAQ	ALGN	Wed, Apr 25, 2018	238.47	245.78	234.40	245.63
4335	NASDAQ	ALGN	Tue, Apr 24, 2018	248.62	251.47	235.83	239.66
4334	NASDAQ	ALGN	Mon, Apr 23, 2018	248.63	251.37	245.01	247.20
4333	NASDAQ	ALGN	Fri, Apr 20, 2018	253.38	256.66	245.41	247.07
4332	NASDAQ	ALGN	Thu, Apr 19, 2018	265.82	267.02	250.27	252.78
4331	NASDAQ	ALGN	Wed, Apr 18, 2018	274.00	280.23	270.57	277.05
4330	NASDAQ	ALGN	Tue, Apr 17, 2018	269.17	274.52	267.78	272.65
4329	NASDAQ	ALGN	Mon, Apr 16, 2018	264.77	268.32	263.02	265.50
4328	NASDAQ	ALGN	Fri, Apr 13, 2018	266.22	267.21	259.50	261.72
4327	NASDAQ	ALGN	Thu, Apr 12, 2018	259.62	264.88	258.47	263.76
4326	NASDAQ	ALGN	Wed, Apr 11, 2018	255.58	260.46	254.53	257.02
4325	NASDAQ	ALGN	Tue, Apr 10, 2018	254.17	259.96	252.34	258.27
4324	NASDAQ	ALGN	Mon, Apr 9, 2018	248.37	255.26	247.62	249.06
4323	NASDAQ	ALGN	Fri, Apr 6, 2018	252.40	255.72	243.20	245.23
4322	NASDAQ	ALGN	Thu, Apr 5, 2018	251.32	259.73	251.32	255.35
4321	NASDAQ	ALGN	Wed, Apr 4, 2018	239.72	250.02	238.50	248.93
4320	NASDAQ	ALGN	Tue, Apr 3, 2018	244.01	248.09	240.08	243.62
4319	NASDAQ	ALGN	Mon, Apr 2, 2018	251.00	254.80	238.17	242.69
4318	NASDAQ	ALGN	Thu, Mar 29, 2018	245.98	257.47	243.08	251.13
4317	NASDAQ	ALGN	Wed, Mar 28, 2018	248.52	248.90	241.03	244.42
4316	NASDAQ	ALGN	Tue, Mar 27, 2018	263.98	264.74	245.82	248.30
4315	NASDAQ	ALGN	Mon, Mar 26, 2018	254.00	261.87	250.15	261.52
4314	NASDAQ	ALGN	Fri, Mar 23, 2018	260.13	265.84	250.28	250.92
4313	NASDAQ	ALGN	Thu, Mar 22, 2018	266.55	269.80	260.00	260.13
4312	NASDAQ	ALGN	Wed, Mar 21, 2018	270.67	271.99	267.20	270.14
4311	NASDAQ	ALGN	Tue, Mar 20, 2018	266.92	270.67	264.77	270.40
4310	NASDAQ	ALGN	Mon, Mar 19, 2018	268.65	274.40	262.13	265.39
4309	NASDAQ	ALGN	Fri, Mar 16, 2018	273.76	274.15	267.57	270.41
4308	NASDAQ	ALGN	Thu, Mar 15, 2018	272.23	276.14	269.76	272.87
4307	NASDAQ	ALGN	Wed, Mar 14, 2018	271.29	274.07	269.27	272.48
4306	NASDAQ	ALGN	Tue, Mar 13, 2018	276.56	276.98	267.29	269.71
4305	NASDAQ	ALGN	Mon, Mar 12, 2018	272.07	277.32	271.13	275.61
4304	NASDAQ	ALGN	Fri, Mar 9, 2018	270.00	273.22	269.99	271.74
4303	NASDAQ	ALGN	Thu, Mar 8, 2018	264.92	268.69	263.57	268.18
4302	NASDAQ	ALGN	Wed, Mar 7, 2018	252.46	263.92	252.13	262.90
4301	NASDAQ	ALGN	Tue, Mar 6, 2018	256.01	257.39	252.16	255.97
4300	NASDAQ	ALGN	Mon, Mar 5, 2018	252.84	256.64	247.64	255.49
4299	NASDAQ	ALGN	Fri, Mar 2, 2018	243.65	254.89	241.30	253.71
4298	NASDAQ	ALGN	Thu, Mar 1, 2018	255.00	259.84	244.15	245.55
4297	NASDAQ	ALGN	Wed, Feb 28, 2018	264.90	267.78	262.44	262.52
4296	NASDAQ	ALGN	Tue, Feb 27, 2018	265.48	267.27	263.50	263.87
4295	NASDAQ	ALGN	Mon, Feb 26, 2018	266.80	268.40	262.42	266.58
4294	NASDAQ	ALGN	Fri, Feb 23, 2018	261.99	266.80	258.14	265.07
4293	NASDAQ	ALGN	Thu, Feb 22, 2018	254.16	262.33	253.26	259.68
4292	NASDAQ	ALGN	Wed, Feb 21, 2018	255.36	262.82	252.00	252.14
4291	NASDAQ	ALGN	Tue, Feb 20, 2018	250.57	259.75	250.50	255.45
4290	NASDAQ	ALGN	Fri, Feb 16, 2018	253.85	255.39	249.04	251.50
4289	NASDAQ	ALGN	Thu, Feb 15, 2018	250.00	253.71	245.39	252.77
4288	NASDAQ	ALGN	Wed, Feb 14, 2018	231.98	246.90	231.35	246.34
4287	NASDAQ	ALGN	Tue, Feb 13, 2018	230.76	236.70	229.68	233.73
4286	NASDAQ	ALGN	Mon, Feb 12, 2018	233.25	235.00	225.91	233.13
4285	NASDAQ	ALGN	Fri, Feb 9, 2018	223.75	232.41	219.11	229.37
4284	NASDAQ	ALGN	Thu, Feb 8, 2018	233.57	233.96	220.70	220.71
4283	NASDAQ	ALGN	Wed, Feb 7, 2018	241.00	242.22	233.60	234.33
4282	NASDAQ	ALGN	Tue, Feb 6, 2018	232.71	245.65	228.00	241.45
4281	NASDAQ	ALGN	Mon, Feb 5, 2018	252.21	259.14	241.66	242.40
4280	NASDAQ	ALGN	Fri, Feb 2, 2018	251.57	262.57	250.86	257.38
4279	NASDAQ	ALGN	Thu, Feb 1, 2018	261.59	262.65	252.20	255.57
4278	NASDAQ	ALGN	Wed, Jan 31, 2018	261.01	270.60	248.21	262.00
4277	NASDAQ	ALGN	Tue, Jan 30, 2018	270.45	272.00	245.00	270.08
4276	NASDAQ	ALGN	Mon, Jan 29, 2018	284.45	284.97	268.16	276.77
4275	NASDAQ	ALGN	Fri, Jan 26, 2018	275.16	287.32	273.27	283.97
4274	NASDAQ	ALGN	Thu, Jan 25, 2018	273.70	276.23	270.00	273.56
4273	NASDAQ	ALGN	Wed, Jan 24, 2018	273.52	274.39	267.60	272.28
4272	NASDAQ	ALGN	Tue, Jan 23, 2018	267.00	276.99	266.88	272.16
4271	NASDAQ	ALGN	Mon, Jan 22, 2018	269.64	271.73	258.92	267.10
4270	NASDAQ	ALGN	Fri, Jan 19, 2018	268.10	269.75	263.20	269.46
4269	NASDAQ	ALGN	Thu, Jan 18, 2018	272.25	272.69	266.51	270.70
4268	NASDAQ	ALGN	Wed, Jan 17, 2018	265.16	273.60	264.25	272.25
4267	NASDAQ	ALGN	Tue, Jan 16, 2018	262.12	268.18	260.56	263.88
4266	NASDAQ	ALGN	Fri, Jan 12, 2018	254.10	259.95	250.01	258.43
4265	NASDAQ	ALGN	Thu, Jan 11, 2018	248.00	253.20	246.01	252.91
4264	NASDAQ	ALGN	Wed, Jan 10, 2018	249.15	250.89	243.28	248.31
4263	NASDAQ	ALGN	Tue, Jan 9, 2018	250.00	253.64	250.00	251.44
4262	NASDAQ	ALGN	Mon, Jan 8, 2018	242.00	250.99	241.04	248.90
4261	NASDAQ	ALGN	Fri, Jan 5, 2018	234.88	243.30	234.22	241.07
4260	NASDAQ	ALGN	Thu, Jan 4, 2018	234.90	235.66	230.25	233.30
4259	NASDAQ	ALGN	Wed, Jan 3, 2018	226.06	231.48	225.01	231.20
4258	NASDAQ	ALGN	Tue, Jan 2, 2018	222.61	226.19	220.36	224.62
4257	NASDAQ	ALGN	Fri, Dec 29, 2017	225.99	227.66	222.09	222.19
4256	NASDAQ	ALGN	Thu, Dec 28, 2017	227.79	227.79	222.61	226.48
4255	NASDAQ	ALGN	Wed, Dec 27, 2017	223.22	229.01	223.12	226.45
4254	NASDAQ	ALGN	Tue, Dec 26, 2017	222.36	224.42	220.26	223.54
4253	NASDAQ	ALGN	Fri, Dec 22, 2017	216.37	224.01	212.86	223.12
4252	NASDAQ	ALGN	Thu, Dec 21, 2017	234.29	235.13	217.55	218.76
4251	NASDAQ	ALGN	Wed, Dec 20, 2017	235.86	236.24	232.66	233.65
4250	NASDAQ	ALGN	Tue, Dec 19, 2017	235.47	236.53	234.21	235.05
4249	NASDAQ	ALGN	Mon, Dec 18, 2017	234.35	236.92	232.67	235.47
4248	NASDAQ	ALGN	Fri, Dec 15, 2017	235.34	235.34	231.50	233.55
4247	NASDAQ	ALGN	Thu, Dec 14, 2017	235.81	237.90	232.84	233.80
4246	NASDAQ	ALGN	Wed, Dec 13, 2017	234.53	237.50	234.53	235.63
4245	NASDAQ	ALGN	Tue, Dec 12, 2017	234.80	238.60	233.88	234.37
4244	NASDAQ	ALGN	Mon, Dec 11, 2017	237.42	239.02	232.78	233.66
4243	NASDAQ	ALGN	Fri, Dec 8, 2017	242.72	245.81	235.05	238.43
4242	NASDAQ	ALGN	Thu, Dec 7, 2017	236.11	242.17	232.50	241.38
4241	NASDAQ	ALGN	Wed, Dec 6, 2017	228.16	233.74	225.74	233.01
4240	NASDAQ	ALGN	Tue, Dec 5, 2017	225.02	233.82	224.30	227.36
4239	NASDAQ	ALGN	Mon, Dec 4, 2017	257.83	257.99	222.74	225.80
4238	NASDAQ	ALGN	Fri, Dec 1, 2017	259.35	261.00	244.82	254.07
4237	NASDAQ	ALGN	Thu, Nov 30, 2017	259.96	262.79	254.24	260.88
4236	NASDAQ	ALGN	Wed, Nov 29, 2017	264.40	264.64	254.02	258.37
4235	NASDAQ	ALGN	Tue, Nov 28, 2017	264.40	266.41	259.00	264.23
4234	NASDAQ	ALGN	Mon, Nov 27, 2017	255.78	263.90	255.54	262.42
4233	NASDAQ	ALGN	Fri, Nov 24, 2017	254.32	255.73	253.44	254.76
4232	NASDAQ	ALGN	Wed, Nov 22, 2017	255.41	257.35	251.57	254.38
4231	NASDAQ	ALGN	Tue, Nov 21, 2017	257.67	258.88	252.03	256.43
4230	NASDAQ	ALGN	Mon, Nov 20, 2017	254.64	258.61	253.67	255.51
4229	NASDAQ	ALGN	Fri, Nov 17, 2017	254.74	255.77	251.50	253.89
4228	NASDAQ	ALGN	Thu, Nov 16, 2017	251.76	255.98	249.18	254.92
4227	NASDAQ	ALGN	Wed, Nov 15, 2017	252.24	253.64	243.00	249.19
4226	NASDAQ	ALGN	Tue, Nov 14, 2017	251.78	256.10	251.00	254.02
4225	NASDAQ	ALGN	Mon, Nov 13, 2017	249.29	257.60	248.29	253.73
4224	NASDAQ	ALGN	Fri, Nov 10, 2017	249.38	251.02	246.26	249.46
4223	NASDAQ	ALGN	Thu, Nov 9, 2017	251.80	254.19	245.53	249.63
4222	NASDAQ	ALGN	Wed, Nov 8, 2017	246.00	253.65	246.00	252.74
4221	NASDAQ	ALGN	Tue, Nov 7, 2017	245.00	246.84	243.66	246.46
4220	NASDAQ	ALGN	Mon, Nov 6, 2017	244.02	246.83	238.59	244.50
4219	NASDAQ	ALGN	Fri, Nov 3, 2017	233.85	242.55	233.85	241.35
4218	NASDAQ	ALGN	Thu, Nov 2, 2017	235.38	237.95	233.00	233.47
4217	NASDAQ	ALGN	Wed, Nov 1, 2017	243.00	244.60	232.31	234.95
4216	NASDAQ	ALGN	Tue, Oct 31, 2017	235.10	240.66	235.05	238.98
4215	NASDAQ	ALGN	Mon, Oct 30, 2017	234.35	243.27	233.36	235.57
4214	NASDAQ	ALGN	Fri, Oct 27, 2017	225.64	239.83	223.56	235.94
4213	NASDAQ	ALGN	Thu, Oct 26, 2017	202.59	207.65	199.45	202.98
4212	NASDAQ	ALGN	Wed, Oct 25, 2017	203.00	203.89	200.27	201.75
4211	NASDAQ	ALGN	Tue, Oct 24, 2017	202.76	205.07	198.44	203.72
4210	NASDAQ	ALGN	Mon, Oct 23, 2017	205.45	205.99	202.46	202.76
4209	NASDAQ	ALGN	Fri, Oct 20, 2017	196.67	201.70	196.67	200.88
4208	NASDAQ	ALGN	Thu, Oct 19, 2017	194.23	196.89	191.80	196.85
4207	NASDAQ	ALGN	Wed, Oct 18, 2017	194.72	196.00	193.62	194.23
4206	NASDAQ	ALGN	Tue, Oct 17, 2017	193.46	196.04	192.65	194.27
4205	NASDAQ	ALGN	Mon, Oct 16, 2017	193.01	195.60	192.21	193.37
4204	NASDAQ	ALGN	Fri, Oct 13, 2017	192.58	193.94	191.35	192.81
4203	NASDAQ	ALGN	Thu, Oct 12, 2017	192.79	194.84	192.20	192.38
4202	NASDAQ	ALGN	Wed, Oct 11, 2017	188.22	193.19	188.22	192.46
4201	NASDAQ	ALGN	Tue, Oct 10, 2017	188.53	189.92	188.13	188.67
4200	NASDAQ	ALGN	Mon, Oct 9, 2017	186.83	189.28	185.49	188.13
4199	NASDAQ	ALGN	Fri, Oct 6, 2017	186.99	191.78	186.15	187.04
4198	NASDAQ	ALGN	Thu, Oct 5, 2017	185.44	187.49	185.21	186.61
4197	NASDAQ	ALGN	Wed, Oct 4, 2017	186.41	186.87	184.67	185.98
4196	NASDAQ	ALGN	Tue, Oct 3, 2017	187.75	188.38	185.20	186.45
4195	NASDAQ	ALGN	Mon, Oct 2, 2017	187.16	187.98	185.05	187.22
4194	NASDAQ	ALGN	Fri, Sep 29, 2017	183.60	186.62	182.06	186.27
4193	NASDAQ	ALGN	Thu, Sep 28, 2017	184.50	184.77	180.31	183.04
4192	NASDAQ	ALGN	Wed, Sep 27, 2017	184.49	186.81	183.21	184.78
4191	NASDAQ	ALGN	Tue, Sep 26, 2017	185.61	186.10	183.04	184.20
4190	NASDAQ	ALGN	Mon, Sep 25, 2017	187.40	187.46	183.53	184.89
4189	NASDAQ	ALGN	Fri, Sep 22, 2017	186.20	188.24	186.05	188.00
4188	NASDAQ	ALGN	Thu, Sep 21, 2017	188.76	189.39	184.75	186.32
4187	NASDAQ	ALGN	Wed, Sep 20, 2017	187.83	189.01	186.54	188.78
4186	NASDAQ	ALGN	Tue, Sep 19, 2017	189.07	190.04	186.04	187.18
4185	NASDAQ	ALGN	Mon, Sep 18, 2017	185.95	188.97	185.06	188.34
4184	NASDAQ	ALGN	Fri, Sep 15, 2017	184.50	185.60	183.16	184.50
4183	NASDAQ	ALGN	Thu, Sep 14, 2017	183.42	185.49	182.10	184.86
4182	NASDAQ	ALGN	Wed, Sep 13, 2017	185.18	185.87	183.26	183.57
4181	NASDAQ	ALGN	Tue, Sep 12, 2017	184.80	186.10	182.55	185.66
4180	NASDAQ	ALGN	Mon, Sep 11, 2017	185.61	185.61	181.49	184.12
4179	NASDAQ	ALGN	Fri, Sep 8, 2017	179.80	181.99	179.08	181.44
4178	NASDAQ	ALGN	Thu, Sep 7, 2017	176.56	180.55	174.44	179.99
4177	NASDAQ	ALGN	Wed, Sep 6, 2017	180.00	180.36	175.37	176.63
4176	NASDAQ	ALGN	Tue, Sep 5, 2017	176.42	179.96	176.42	179.33
4175	NASDAQ	ALGN	Fri, Sep 1, 2017	176.81	177.40	173.88	176.38
4174	NASDAQ	ALGN	Thu, Aug 31, 2017	175.05	177.07	173.94	176.74
4173	NASDAQ	ALGN	Wed, Aug 30, 2017	173.55	174.91	172.91	174.88
4172	NASDAQ	ALGN	Tue, Aug 29, 2017	173.03	174.61	172.27	173.99
4171	NASDAQ	ALGN	Mon, Aug 28, 2017	173.02	175.93	173.02	175.11
4170	NASDAQ	ALGN	Fri, Aug 25, 2017	175.41	176.20	171.55	172.55
4169	NASDAQ	ALGN	Thu, Aug 24, 2017	174.00	175.96	173.35	175.31
4168	NASDAQ	ALGN	Wed, Aug 23, 2017	172.33	173.84	170.79	172.85
4167	NASDAQ	ALGN	Tue, Aug 22, 2017	167.97	173.00	166.64	172.55
4166	NASDAQ	ALGN	Mon, Aug 21, 2017	168.51	169.64	165.18	167.98
4165	NASDAQ	ALGN	Fri, Aug 18, 2017	169.96	172.18	167.27	168.61
4164	NASDAQ	ALGN	Thu, Aug 17, 2017	177.90	177.90	169.13	169.36
4163	NASDAQ	ALGN	Wed, Aug 16, 2017	178.89	179.76	176.81	178.46
4162	NASDAQ	ALGN	Tue, Aug 15, 2017	174.88	178.58	174.18	177.97
4161	NASDAQ	ALGN	Mon, Aug 14, 2017	173.91	175.36	173.68	174.16
4160	NASDAQ	ALGN	Fri, Aug 11, 2017	171.76	175.16	171.48	173.56
4159	NASDAQ	ALGN	Thu, Aug 10, 2017	174.92	174.92	171.15	171.23
4158	NASDAQ	ALGN	Wed, Aug 9, 2017	173.84	176.44	172.37	175.77
4157	NASDAQ	ALGN	Tue, Aug 8, 2017	173.89	176.84	173.35	173.62
4156	NASDAQ	ALGN	Mon, Aug 7, 2017	169.49	174.82	169.49	174.01
4155	NASDAQ	ALGN	Fri, Aug 4, 2017	170.88	171.00	168.57	169.30
4154	NASDAQ	ALGN	Thu, Aug 3, 2017	168.09	170.62	167.59	170.46
4153	NASDAQ	ALGN	Wed, Aug 2, 2017	170.28	171.05	166.38	167.99
4152	NASDAQ	ALGN	Tue, Aug 1, 2017	167.41	171.65	167.37	169.43
4151	NASDAQ	ALGN	Mon, Jul 31, 2017	173.34	173.75	166.11	167.23
4150	NASDAQ	ALGN	Fri, Jul 28, 2017	168.10	173.79	160.37	173.06
4149	NASDAQ	ALGN	Thu, Jul 27, 2017	160.52	160.65	155.55	157.26
4148	NASDAQ	ALGN	Wed, Jul 26, 2017	158.66	159.93	157.37	158.69
4147	NASDAQ	ALGN	Tue, Jul 25, 2017	161.81	161.81	158.45	158.56
4146	NASDAQ	ALGN	Mon, Jul 24, 2017	158.67	161.81	158.65	161.19
4145	NASDAQ	ALGN	Fri, Jul 21, 2017	160.31	160.93	158.42	158.87
4144	NASDAQ	ALGN	Thu, Jul 20, 2017	159.50	160.54	158.10	160.17
4143	NASDAQ	ALGN	Wed, Jul 19, 2017	157.09	159.45	156.76	159.28
4142	NASDAQ	ALGN	Tue, Jul 18, 2017	155.99	156.75	155.11	156.02
4141	NASDAQ	ALGN	Mon, Jul 17, 2017	155.01	157.86	154.90	156.21
4140	NASDAQ	ALGN	Fri, Jul 14, 2017	152.14	154.82	152.12	154.30
4139	NASDAQ	ALGN	Thu, Jul 13, 2017	153.13	153.65	150.76	152.19
4138	NASDAQ	ALGN	Wed, Jul 12, 2017	152.07	152.93	151.14	152.51
4137	NASDAQ	ALGN	Tue, Jul 11, 2017	151.56	152.26	150.33	151.59
4136	NASDAQ	ALGN	Mon, Jul 10, 2017	152.10	153.48	150.56	151.58
4135	NASDAQ	ALGN	Fri, Jul 7, 2017	150.98	152.80	150.92	151.95
4134	NASDAQ	ALGN	Thu, Jul 6, 2017	151.12	151.48	149.50	149.74
4133	NASDAQ	ALGN	Wed, Jul 5, 2017	151.52	152.80	149.16	151.94
4132	NASDAQ	ALGN	Mon, Jul 3, 2017	151.06	152.23	148.95	149.03
4131	NASDAQ	ALGN	Fri, Jun 30, 2017	148.33	150.95	148.33	150.12
4130	NASDAQ	ALGN	Thu, Jun 29, 2017	151.50	152.09	148.01	148.62
4129	NASDAQ	ALGN	Wed, Jun 28, 2017	150.19	152.59	149.62	152.24
4128	NASDAQ	ALGN	Tue, Jun 27, 2017	151.15	152.83	148.94	149.34
4127	NASDAQ	ALGN	Mon, Jun 26, 2017	153.66	154.79	151.45	151.67
4126	NASDAQ	ALGN	Fri, Jun 23, 2017	154.85	154.85	151.24	153.50
4125	NASDAQ	ALGN	Thu, Jun 22, 2017	150.07	150.98	148.85	149.69
4124	NASDAQ	ALGN	Wed, Jun 21, 2017	147.16	149.77	147.15	149.42
4123	NASDAQ	ALGN	Tue, Jun 20, 2017	150.08	150.84	146.77	146.99
4122	NASDAQ	ALGN	Mon, Jun 19, 2017	146.32	152.14	146.25	149.70
4121	NASDAQ	ALGN	Fri, Jun 16, 2017	144.78	145.51	144.01	145.26
4120	NASDAQ	ALGN	Thu, Jun 15, 2017	142.95	144.17	142.01	144.02
4119	NASDAQ	ALGN	Wed, Jun 14, 2017	145.38	145.81	142.99	144.30
4118	NASDAQ	ALGN	Tue, Jun 13, 2017	144.17	146.03	142.04	144.38
4117	NASDAQ	ALGN	Mon, Jun 12, 2017	147.34	147.79	139.00	143.41
4116	NASDAQ	ALGN	Fri, Jun 9, 2017	152.16	153.93	146.11	148.85
4115	NASDAQ	ALGN	Thu, Jun 8, 2017	149.25	151.91	148.46	151.82
4114	NASDAQ	ALGN	Wed, Jun 7, 2017	149.15	149.64	148.57	149.13
4113	NASDAQ	ALGN	Tue, Jun 6, 2017	148.74	149.53	147.40	148.62
4112	NASDAQ	ALGN	Mon, Jun 5, 2017	150.00	150.56	148.60	148.83
4111	NASDAQ	ALGN	Fri, Jun 2, 2017	146.57	150.36	146.52	149.70
4110	NASDAQ	ALGN	Thu, Jun 1, 2017	146.36	147.00	144.04	145.91
4109	NASDAQ	ALGN	Wed, May 31, 2017	144.59	146.00	142.60	145.20
4108	NASDAQ	ALGN	Tue, May 30, 2017	142.56	144.45	141.70	143.33
4107	NASDAQ	ALGN	Fri, May 26, 2017	141.40	143.09	140.24	142.10
4106	NASDAQ	ALGN	Thu, May 25, 2017	138.71	141.94	138.71	141.39
4105	NASDAQ	ALGN	Wed, May 24, 2017	138.78	139.26	137.78	138.65
4104	NASDAQ	ALGN	Tue, May 23, 2017	137.93	138.31	136.26	138.22
4103	NASDAQ	ALGN	Mon, May 22, 2017	139.23	139.42	138.04	138.10
4102	NASDAQ	ALGN	Fri, May 19, 2017	138.00	138.99	137.70	138.43
4101	NASDAQ	ALGN	Thu, May 18, 2017	136.00	138.84	135.59	137.69
4100	NASDAQ	ALGN	Wed, May 17, 2017	137.53	137.89	134.68	136.08
4099	NASDAQ	ALGN	Tue, May 16, 2017	138.83	139.12	137.50	138.61
4098	NASDAQ	ALGN	Mon, May 15, 2017	138.90	139.95	138.16	138.46
4097	NASDAQ	ALGN	Fri, May 12, 2017	137.24	139.23	137.14	138.67
4096	NASDAQ	ALGN	Thu, May 11, 2017	136.51	137.61	135.85	137.46
4095	NASDAQ	ALGN	Wed, May 10, 2017	137.96	138.36	135.81	137.01
4094	NASDAQ	ALGN	Tue, May 9, 2017	137.97	138.97	137.23	138.17
4093	NASDAQ	ALGN	Mon, May 8, 2017	138.25	138.77	136.32	137.00
4092	NASDAQ	ALGN	Fri, May 5, 2017	141.69	141.85	137.77	138.03
4091	NASDAQ	ALGN	Thu, May 4, 2017	132.21	142.18	132.02	141.89
4090	NASDAQ	ALGN	Wed, May 3, 2017	134.50	135.84	131.32	131.97
4089	NASDAQ	ALGN	Tue, May 2, 2017	133.56	135.30	133.38	134.12
4088	NASDAQ	ALGN	Mon, May 1, 2017	135.39	136.33	133.03	133.68
4087	NASDAQ	ALGN	Fri, Apr 28, 2017	139.79	145.24	133.71	134.62
4086	NASDAQ	ALGN	Thu, Apr 27, 2017	119.96	120.41	119.16	120.09
4085	NASDAQ	ALGN	Wed, Apr 26, 2017	119.24	120.06	118.45	119.74
4084	NASDAQ	ALGN	Tue, Apr 25, 2017	121.47	121.79	118.37	118.78
4083	NASDAQ	ALGN	Mon, Apr 24, 2017	120.02	120.88	119.05	120.34
4082	NASDAQ	ALGN	Fri, Apr 21, 2017	119.10	120.02	118.08	118.44
4081	NASDAQ	ALGN	Thu, Apr 20, 2017	117.50	119.19	116.32	118.87
4080	NASDAQ	ALGN	Wed, Apr 19, 2017	116.65	117.98	116.57	117.55
4079	NASDAQ	ALGN	Tue, Apr 18, 2017	114.94	116.40	114.74	116.32
4078	NASDAQ	ALGN	Mon, Apr 17, 2017	113.96	115.31	113.82	115.18
4077	NASDAQ	ALGN	Thu, Apr 13, 2017	113.97	114.72	113.40	113.73
4076	NASDAQ	ALGN	Wed, Apr 12, 2017	115.16	115.50	113.93	114.11
4075	NASDAQ	ALGN	Tue, Apr 11, 2017	114.82	115.25	114.10	114.95
4074	NASDAQ	ALGN	Mon, Apr 10, 2017	115.25	115.25	114.27	114.73
4073	NASDAQ	ALGN	Fri, Apr 7, 2017	114.76	115.74	114.66	114.74
4072	NASDAQ	ALGN	Thu, Apr 6, 2017	114.77	115.36	114.18	115.19
4071	NASDAQ	ALGN	Wed, Apr 5, 2017	115.94	116.45	114.72	114.80
4070	NASDAQ	ALGN	Tue, Apr 4, 2017	116.56	116.99	115.25	115.61
4069	NASDAQ	ALGN	Mon, Apr 3, 2017	115.13	116.75	114.80	116.36
4068	NASDAQ	ALGN	Fri, Mar 31, 2017	113.70	115.20	113.46	114.71
4067	NASDAQ	ALGN	Thu, Mar 30, 2017	114.59	114.98	113.75	113.96
4066	NASDAQ	ALGN	Wed, Mar 29, 2017	113.81	114.92	113.25	114.23
4065	NASDAQ	ALGN	Tue, Mar 28, 2017	113.76	114.35	113.22	113.90
4064	NASDAQ	ALGN	Mon, Mar 27, 2017	113.42	114.49	112.21	114.02
4063	NASDAQ	ALGN	Fri, Mar 24, 2017	112.64	114.99	112.64	113.87
4062	NASDAQ	ALGN	Thu, Mar 23, 2017	111.93	113.33	111.35	112.55
4061	NASDAQ	ALGN	Wed, Mar 22, 2017	110.95	112.49	110.25	111.99
4060	NASDAQ	ALGN	Tue, Mar 21, 2017	113.77	114.29	110.58	111.06
4059	NASDAQ	ALGN	Mon, Mar 20, 2017	112.25	113.31	111.65	113.23
4058	NASDAQ	ALGN	Fri, Mar 17, 2017	110.89	113.00	110.56	111.85
4057	NASDAQ	ALGN	Thu, Mar 16, 2017	110.65	111.40	109.76	110.47
4056	NASDAQ	ALGN	Wed, Mar 15, 2017	107.59	110.87	107.12	110.31
4055	NASDAQ	ALGN	Tue, Mar 14, 2017	107.84	107.84	106.62	107.48
4054	NASDAQ	ALGN	Mon, Mar 13, 2017	105.47	108.27	105.47	107.99
4053	NASDAQ	ALGN	Fri, Mar 10, 2017	105.84	105.92	104.40	105.32
4052	NASDAQ	ALGN	Thu, Mar 9, 2017	104.09	105.59	103.22	105.36
4051	NASDAQ	ALGN	Wed, Mar 8, 2017	103.65	104.59	103.39	103.72
4050	NASDAQ	ALGN	Tue, Mar 7, 2017	102.47	103.82	102.02	103.15
4049	NASDAQ	ALGN	Mon, Mar 6, 2017	104.10	104.70	102.18	102.74
4048	NASDAQ	ALGN	Fri, Mar 3, 2017	104.20	104.25	103.12	104.04
4047	NASDAQ	ALGN	Thu, Mar 2, 2017	104.09	104.53	103.16	104.12
4046	NASDAQ	ALGN	Wed, Mar 1, 2017	103.77	104.42	102.67	103.83
4045	NASDAQ	ALGN	Tue, Feb 28, 2017	102.27	103.83	102.27	102.76
4044	NASDAQ	ALGN	Mon, Feb 27, 2017	102.57	103.24	102.11	102.26
4043	NASDAQ	ALGN	Fri, Feb 24, 2017	100.57	103.04	100.57	102.89
4042	NASDAQ	ALGN	Thu, Feb 23, 2017	101.21	101.65	100.27	101.16
4041	NASDAQ	ALGN	Wed, Feb 22, 2017	100.61	101.20	100.03	101.09
4040	NASDAQ	ALGN	Tue, Feb 21, 2017	102.28	102.90	101.06	101.86
4039	NASDAQ	ALGN	Fri, Feb 17, 2017	100.35	101.83	99.60	101.77
4038	NASDAQ	ALGN	Thu, Feb 16, 2017	100.00	100.76	99.62	100.42
4037	NASDAQ	ALGN	Wed, Feb 15, 2017	98.27	100.12	98.17	99.96
4036	NASDAQ	ALGN	Tue, Feb 14, 2017	97.67	99.28	97.31	98.39
4035	NASDAQ	ALGN	Mon, Feb 13, 2017	96.92	98.02	96.40	97.61
4034	NASDAQ	ALGN	Fri, Feb 10, 2017	95.96	97.22	95.17	96.97
4033	NASDAQ	ALGN	Thu, Feb 9, 2017	94.20	96.49	94.20	95.98
4032	NASDAQ	ALGN	Wed, Feb 8, 2017	93.25	94.19	92.61	94.17
4031	NASDAQ	ALGN	Tue, Feb 7, 2017	94.31	94.50	93.09	93.65
4030	NASDAQ	ALGN	Mon, Feb 6, 2017	96.00	96.24	93.30	93.85
4029	NASDAQ	ALGN	Fri, Feb 3, 2017	95.43	96.52	94.14	95.82
4028	NASDAQ	ALGN	Thu, Feb 2, 2017	97.38	98.54	94.72	95.13
4027	NASDAQ	ALGN	Wed, Feb 1, 2017	97.00	102.00	95.43	97.25
4026	NASDAQ	ALGN	Tue, Jan 31, 2017	89.72	91.75	89.32	91.69
4025	NASDAQ	ALGN	Mon, Jan 30, 2017	89.64	90.09	88.56	89.98
4024	NASDAQ	ALGN	Fri, Jan 27, 2017	91.67	92.47	89.96	90.93
4023	NASDAQ	ALGN	Thu, Jan 26, 2017	93.46	93.56	91.84	92.23
4022	NASDAQ	ALGN	Wed, Jan 25, 2017	91.88	93.60	91.76	93.41
4021	NASDAQ	ALGN	Tue, Jan 24, 2017	92.53	92.67	90.78	91.65
4020	NASDAQ	ALGN	Mon, Jan 23, 2017	91.58	92.47	91.44	92.04
4019	NASDAQ	ALGN	Fri, Jan 20, 2017	90.89	92.03	90.86	91.70
4018	NASDAQ	ALGN	Thu, Jan 19, 2017	91.51	91.85	90.21	90.55
4017	NASDAQ	ALGN	Wed, Jan 18, 2017	95.79	96.11	93.83	94.42
4016	NASDAQ	ALGN	Tue, Jan 17, 2017	95.47	96.17	94.63	95.34
4015	NASDAQ	ALGN	Fri, Jan 13, 2017	95.65	96.64	95.28	96.01
4014	NASDAQ	ALGN	Thu, Jan 12, 2017	95.57	95.85	94.40	95.55
4013	NASDAQ	ALGN	Wed, Jan 11, 2017	96.07	96.76	95.06	96.00
4012	NASDAQ	ALGN	Tue, Jan 10, 2017	94.61	96.79	94.15	96.13
4011	NASDAQ	ALGN	Mon, Jan 9, 2017	94.13	95.87	93.51	94.79
4010	NASDAQ	ALGN	Fri, Jan 6, 2017	94.82	95.74	93.60	94.08
4009	NASDAQ	ALGN	Thu, Jan 5, 2017	97.52	97.77	94.41	94.82
4008	NASDAQ	ALGN	Wed, Jan 4, 2017	96.85	98.82	96.80	97.77
4007	NASDAQ	ALGN	Tue, Jan 3, 2017	96.49	98.33	95.80	96.96
4006	NASDAQ	ALGN	Fri, Dec 30, 2016	97.12	97.35	95.84	96.13
4005	NASDAQ	ALGN	Thu, Dec 29, 2016	97.09	97.59	96.55	96.96
4004	NASDAQ	ALGN	Wed, Dec 28, 2016	98.60	99.24	96.50	96.80
4003	NASDAQ	ALGN	Tue, Dec 27, 2016	98.71	99.45	98.59	98.66
4002	NASDAQ	ALGN	Fri, Dec 23, 2016	98.39	98.69	97.91	98.50
4001	NASDAQ	ALGN	Thu, Dec 22, 2016	98.93	99.16	97.99	98.21
4000	NASDAQ	ALGN	Wed, Dec 21, 2016	99.76	99.76	98.35	98.71
3999	NASDAQ	ALGN	Tue, Dec 20, 2016	100.13	100.90	99.05	99.39
3998	NASDAQ	ALGN	Mon, Dec 19, 2016	101.56	102.10	100.09	100.25
3997	NASDAQ	ALGN	Fri, Dec 16, 2016	100.18	101.79	100.02	101.14
3996	NASDAQ	ALGN	Thu, Dec 15, 2016	98.93	100.59	98.25	100.27
3995	NASDAQ	ALGN	Wed, Dec 14, 2016	99.05	99.93	98.05	98.60
3994	NASDAQ	ALGN	Tue, Dec 13, 2016	99.69	100.50	97.94	99.15
3993	NASDAQ	ALGN	Mon, Dec 12, 2016	97.99	99.48	97.62	98.53
3992	NASDAQ	ALGN	Fri, Dec 9, 2016	99.84	100.67	98.43	98.62
3991	NASDAQ	ALGN	Thu, Dec 8, 2016	97.89	99.58	97.47	99.30
3990	NASDAQ	ALGN	Wed, Dec 7, 2016	98.17	98.22	95.25	98.14
3989	NASDAQ	ALGN	Tue, Dec 6, 2016	94.65	96.37	92.74	96.24
3988	NASDAQ	ALGN	Mon, Dec 5, 2016	93.26	94.71	93.21	94.01
3987	NASDAQ	ALGN	Fri, Dec 2, 2016	92.30	94.16	92.25	92.46
3986	NASDAQ	ALGN	Thu, Dec 1, 2016	93.12	93.68	91.46	92.54
3985	NASDAQ	ALGN	Wed, Nov 30, 2016	95.00	95.45	92.31	93.05
3984	NASDAQ	ALGN	Tue, Nov 29, 2016	95.95	96.23	94.94	95.51
3983	NASDAQ	ALGN	Mon, Nov 28, 2016	96.33	98.11	95.01	95.34
3982	NASDAQ	ALGN	Fri, Nov 25, 2016	96.44	96.88	95.73	96.19
3981	NASDAQ	ALGN	Wed, Nov 23, 2016	94.05	96.08	94.05	95.55
3980	NASDAQ	ALGN	Tue, Nov 22, 2016	95.00	95.11	93.19	94.46
3979	NASDAQ	ALGN	Mon, Nov 21, 2016	94.75	97.10	94.25	96.18
3978	NASDAQ	ALGN	Fri, Nov 18, 2016	97.73	98.62	94.80	94.84
3977	NASDAQ	ALGN	Thu, Nov 17, 2016	93.75	97.28	93.72	97.24
3976	NASDAQ	ALGN	Wed, Nov 16, 2016	93.42	95.34	93.21	94.04
3975	NASDAQ	ALGN	Tue, Nov 15, 2016	90.52	94.56	90.52	93.95
3974	NASDAQ	ALGN	Mon, Nov 14, 2016	92.06	92.87	89.99	90.22
3973	NASDAQ	ALGN	Fri, Nov 11, 2016	90.51	92.15	89.82	91.54
3972	NASDAQ	ALGN	Thu, Nov 10, 2016	91.77	92.62	88.74	90.60
3971	NASDAQ	ALGN	Wed, Nov 9, 2016	87.77	91.38	87.19	90.88
3970	NASDAQ	ALGN	Tue, Nov 8, 2016	89.89	91.96	86.72	88.79
3969	NASDAQ	ALGN	Mon, Nov 7, 2016	87.14	88.69	86.38	87.86
3968	NASDAQ	ALGN	Fri, Nov 4, 2016	86.09	86.54	85.56	85.73
3967	NASDAQ	ALGN	Thu, Nov 3, 2016	85.71	87.01	85.42	86.08
3966	NASDAQ	ALGN	Wed, Nov 2, 2016	84.48	86.73	84.21	85.21
3965	NASDAQ	ALGN	Tue, Nov 1, 2016	85.86	86.73	83.77	84.56
3964	NASDAQ	ALGN	Mon, Oct 31, 2016	85.31	86.35	83.63	85.92
3963	NASDAQ	ALGN	Fri, Oct 28, 2016	83.80	86.63	83.30	85.17
3962	NASDAQ	ALGN	Thu, Oct 27, 2016	84.90	84.90	83.27	84.14
3961	NASDAQ	ALGN	Wed, Oct 26, 2016	87.00	87.00	84.18	84.52
3960	NASDAQ	ALGN	Tue, Oct 25, 2016	89.99	89.99	87.12	87.50
3959	NASDAQ	ALGN	Mon, Oct 24, 2016	90.00	91.05	89.04	89.26
3958	NASDAQ	ALGN	Fri, Oct 21, 2016	90.50	90.62	88.86	89.50
3957	NASDAQ	ALGN	Thu, Oct 20, 2016	91.00	91.61	90.67	91.53
3956	NASDAQ	ALGN	Wed, Oct 19, 2016	91.11	91.52	90.25	91.01
3955	NASDAQ	ALGN	Tue, Oct 18, 2016	90.90	91.18	90.29	90.41
3954	NASDAQ	ALGN	Mon, Oct 17, 2016	90.72	91.27	89.35	89.79
3953	NASDAQ	ALGN	Fri, Oct 14, 2016	91.05	91.82	90.57	90.88
3952	NASDAQ	ALGN	Thu, Oct 13, 2016	89.96	91.44	89.47	90.95
3951	NASDAQ	ALGN	Wed, Oct 12, 2016	90.02	90.56	89.11	90.26
3950	NASDAQ	ALGN	Tue, Oct 11, 2016	91.32	92.04	88.80	89.61
3949	NASDAQ	ALGN	Mon, Oct 10, 2016	89.71	92.18	89.71	91.08
3948	NASDAQ	ALGN	Fri, Oct 7, 2016	89.77	90.00	88.50	89.68
3947	NASDAQ	ALGN	Thu, Oct 6, 2016	89.09	90.15	88.92	89.44
3946	NASDAQ	ALGN	Wed, Oct 5, 2016	89.51	90.34	89.18	89.48
3945	NASDAQ	ALGN	Tue, Oct 4, 2016	90.58	91.68	88.75	89.46
3944	NASDAQ	ALGN	Mon, Oct 3, 2016	92.04	92.30	88.20	90.21
3943	NASDAQ	ALGN	Fri, Sep 30, 2016	92.50	94.52	92.33	93.75
3942	NASDAQ	ALGN	Thu, Sep 29, 2016	94.51	94.51	91.64	92.41
3941	NASDAQ	ALGN	Wed, Sep 28, 2016	94.54	94.70	93.59	94.60
3940	NASDAQ	ALGN	Tue, Sep 27, 2016	93.49	94.65	93.07	94.44
3939	NASDAQ	ALGN	Mon, Sep 26, 2016	94.07	94.13	92.86	93.09
3938	NASDAQ	ALGN	Fri, Sep 23, 2016	95.30	95.55	93.73	94.13
3937	NASDAQ	ALGN	Thu, Sep 22, 2016	95.98	96.23	95.46	95.67
3936	NASDAQ	ALGN	Wed, Sep 21, 2016	93.76	95.70	93.47	95.34
3935	NASDAQ	ALGN	Tue, Sep 20, 2016	94.79	94.98	93.67	93.70
3934	NASDAQ	ALGN	Mon, Sep 19, 2016	93.89	95.44	93.50	94.13
3933	NASDAQ	ALGN	Fri, Sep 16, 2016	92.86	94.10	92.47	93.84
3932	NASDAQ	ALGN	Thu, Sep 15, 2016	92.95	93.59	92.04	92.93
3931	NASDAQ	ALGN	Wed, Sep 14, 2016	92.10	92.59	91.45	92.35
3930	NASDAQ	ALGN	Tue, Sep 13, 2016	92.61	93.60	91.32	91.98
3929	NASDAQ	ALGN	Mon, Sep 12, 2016	91.57	93.35	91.02	93.12
3928	NASDAQ	ALGN	Fri, Sep 9, 2016	94.57	95.44	91.51	91.79
3927	NASDAQ	ALGN	Thu, Sep 8, 2016	96.25	96.90	95.20	95.40
3926	NASDAQ	ALGN	Wed, Sep 7, 2016	95.38	96.48	95.38	96.29
3925	NASDAQ	ALGN	Tue, Sep 6, 2016	96.23	96.57	94.39	95.26
3924	NASDAQ	ALGN	Fri, Sep 2, 2016	94.43	95.94	94.43	95.78
3923	NASDAQ	ALGN	Thu, Sep 1, 2016	93.20	93.92	92.40	93.76
3922	NASDAQ	ALGN	Wed, Aug 31, 2016	93.05	93.44	92.34	92.90
3921	NASDAQ	ALGN	Tue, Aug 30, 2016	93.51	93.72	92.45	93.19
3920	NASDAQ	ALGN	Mon, Aug 29, 2016	92.98	93.82	92.74	93.45
3919	NASDAQ	ALGN	Fri, Aug 26, 2016	92.10	93.79	92.10	92.67
3918	NASDAQ	ALGN	Thu, Aug 25, 2016	92.40	92.71	90.57	92.02
3917	NASDAQ	ALGN	Wed, Aug 24, 2016	93.60	93.63	92.18	92.41
3916	NASDAQ	ALGN	Tue, Aug 23, 2016	94.50	94.60	93.27	93.61
3915	NASDAQ	ALGN	Mon, Aug 22, 2016	94.52	95.40	94.22	94.40
3914	NASDAQ	ALGN	Fri, Aug 19, 2016	94.47	95.59	94.02	94.82
3913	NASDAQ	ALGN	Thu, Aug 18, 2016	92.49	95.23	92.49	94.71
3912	NASDAQ	ALGN	Wed, Aug 17, 2016	94.82	95.00	92.33	93.03
3911	NASDAQ	ALGN	Tue, Aug 16, 2016	95.83	95.93	94.63	94.71
3910	NASDAQ	ALGN	Mon, Aug 15, 2016	95.62	96.13	94.86	96.00
3909	NASDAQ	ALGN	Fri, Aug 12, 2016	94.84	95.78	94.56	95.65
3908	NASDAQ	ALGN	Thu, Aug 11, 2016	93.38	95.05	93.37	94.63
3907	NASDAQ	ALGN	Wed, Aug 10, 2016	93.47	93.90	93.12	93.37
3906	NASDAQ	ALGN	Tue, Aug 9, 2016	91.98	93.27	91.87	93.16
3905	NASDAQ	ALGN	Mon, Aug 8, 2016	92.21	92.40	91.47	91.80
3904	NASDAQ	ALGN	Fri, Aug 5, 2016	92.00	92.61	91.42	91.83
3903	NASDAQ	ALGN	Thu, Aug 4, 2016	91.98	92.40	90.68	91.72
3902	NASDAQ	ALGN	Wed, Aug 3, 2016	90.52	92.04	90.02	91.95
3901	NASDAQ	ALGN	Tue, Aug 2, 2016	89.32	90.61	89.26	90.38
3900	NASDAQ	ALGN	Mon, Aug 1, 2016	89.49	90.10	88.65	89.69
3899	NASDAQ	ALGN	Fri, Jul 29, 2016	85.25	89.58	85.15	89.15
3898	NASDAQ	ALGN	Thu, Jul 28, 2016	85.36	86.20	84.40	85.28
3897	NASDAQ	ALGN	Wed, Jul 27, 2016	85.57	85.77	84.56	85.15
3896	NASDAQ	ALGN	Tue, Jul 26, 2016	84.15	85.66	84.15	85.61
3895	NASDAQ	ALGN	Mon, Jul 25, 2016	84.63	84.67	83.77	84.17
3894	NASDAQ	ALGN	Fri, Jul 22, 2016	83.00	84.60	82.60	84.59
3893	NASDAQ	ALGN	Thu, Jul 21, 2016	83.68	84.12	82.31	82.72
3892	NASDAQ	ALGN	Wed, Jul 20, 2016	83.59	83.91	83.34	83.41
3891	NASDAQ	ALGN	Tue, Jul 19, 2016	83.20	83.35	82.74	82.98
3890	NASDAQ	ALGN	Mon, Jul 18, 2016	82.40	82.98	82.40	82.87
3889	NASDAQ	ALGN	Fri, Jul 15, 2016	83.35	83.96	82.00	82.42
3888	NASDAQ	ALGN	Thu, Jul 14, 2016	83.65	83.92	82.96	83.25
3887	NASDAQ	ALGN	Wed, Jul 13, 2016	84.37	84.80	82.90	83.06
3886	NASDAQ	ALGN	Tue, Jul 12, 2016	83.98	84.75	83.77	84.37
3885	NASDAQ	ALGN	Mon, Jul 11, 2016	83.49	83.77	82.93	83.37
3884	NASDAQ	ALGN	Fri, Jul 8, 2016	82.21	83.30	81.92	82.93
3883	NASDAQ	ALGN	Thu, Jul 7, 2016	82.18	83.18	81.38	81.89
3882	NASDAQ	ALGN	Wed, Jul 6, 2016	80.71	81.90	80.50	81.25
3881	NASDAQ	ALGN	Tue, Jul 5, 2016	82.55	82.63	80.30	80.87
3880	NASDAQ	ALGN	Fri, Jul 1, 2016	80.74	82.57	80.31	82.54
3879	NASDAQ	ALGN	Thu, Jun 30, 2016	79.91	80.57	79.37	80.55
3878	NASDAQ	ALGN	Wed, Jun 29, 2016	79.35	79.99	78.96	79.85
3877	NASDAQ	ALGN	Tue, Jun 28, 2016	77.87	78.65	77.40	78.62
3876	NASDAQ	ALGN	Mon, Jun 27, 2016	78.33	79.24	77.07	77.21
3875	NASDAQ	ALGN	Fri, Jun 24, 2016	78.85	80.18	78.14	79.00
3874	NASDAQ	ALGN	Thu, Jun 23, 2016	81.19	81.98	79.89	81.82
3873	NASDAQ	ALGN	Wed, Jun 22, 2016	79.39	80.53	78.84	80.42
3872	NASDAQ	ALGN	Tue, Jun 21, 2016	79.51	79.94	78.94	79.34
3871	NASDAQ	ALGN	Mon, Jun 20, 2016	80.17	81.00	79.61	79.67
3870	NASDAQ	ALGN	Fri, Jun 17, 2016	79.20	79.66	78.53	79.17
3869	NASDAQ	ALGN	Thu, Jun 16, 2016	78.95	79.58	78.31	79.35
3868	NASDAQ	ALGN	Wed, Jun 15, 2016	79.39	79.63	78.95	79.25
3867	NASDAQ	ALGN	Tue, Jun 14, 2016	78.00	79.12	77.70	78.96
3866	NASDAQ	ALGN	Mon, Jun 13, 2016	78.61	79.56	78.24	78.25
3865	NASDAQ	ALGN	Fri, Jun 10, 2016	78.95	79.24	78.57	78.83
3864	NASDAQ	ALGN	Thu, Jun 9, 2016	79.10	79.78	78.98	79.69
3863	NASDAQ	ALGN	Wed, Jun 8, 2016	78.97	79.58	78.40	79.37
3862	NASDAQ	ALGN	Tue, Jun 7, 2016	78.84	79.30	78.35	78.84
3861	NASDAQ	ALGN	Mon, Jun 6, 2016	78.41	79.02	77.91	78.70
3860	NASDAQ	ALGN	Fri, Jun 3, 2016	79.60	79.60	78.28	78.40
3859	NASDAQ	ALGN	Thu, Jun 2, 2016	79.02	79.64	79.00	79.63
3858	NASDAQ	ALGN	Wed, Jun 1, 2016	78.92	79.66	78.45	79.22
3857	NASDAQ	ALGN	Tue, May 31, 2016	79.18	79.79	78.72	78.83
3856	NASDAQ	ALGN	Fri, May 27, 2016	78.59	79.58	78.29	79.18
3855	NASDAQ	ALGN	Thu, May 26, 2016	79.02	79.10	78.06	78.74
3854	NASDAQ	ALGN	Wed, May 25, 2016	78.83	79.46	78.29	79.00
3853	NASDAQ	ALGN	Tue, May 24, 2016	78.04	78.94	77.54	78.78
3852	NASDAQ	ALGN	Mon, May 23, 2016	77.70	78.28	77.19	77.38
3851	NASDAQ	ALGN	Fri, May 20, 2016	76.48	78.25	76.14	77.43
3850	NASDAQ	ALGN	Thu, May 19, 2016	75.62	77.09	74.92	75.97
3849	NASDAQ	ALGN	Wed, May 18, 2016	75.90	77.11	75.52	76.03
3848	NASDAQ	ALGN	Tue, May 17, 2016	77.13	77.32	75.76	75.96
3847	NASDAQ	ALGN	Mon, May 16, 2016	76.40	77.60	76.36	76.98
3846	NASDAQ	ALGN	Fri, May 13, 2016	75.47	76.80	75.47	76.08
3845	NASDAQ	ALGN	Thu, May 12, 2016	76.40	77.19	75.14	75.72
3844	NASDAQ	ALGN	Wed, May 11, 2016	77.09	77.19	76.01	76.33
3843	NASDAQ	ALGN	Tue, May 10, 2016	76.30	77.09	75.99	76.56
3842	NASDAQ	ALGN	Mon, May 9, 2016	74.48	76.52	74.48	75.58
3841	NASDAQ	ALGN	Fri, May 6, 2016	75.05	75.63	73.85	74.70
3840	NASDAQ	ALGN	Thu, May 5, 2016	74.36	76.29	74.26	75.56
3839	NASDAQ	ALGN	Wed, May 4, 2016	74.40	75.08	74.05	74.80
3838	NASDAQ	ALGN	Tue, May 3, 2016	74.10	75.41	73.97	74.90
3837	NASDAQ	ALGN	Mon, May 2, 2016	72.56	75.11	72.39	75.10
3836	NASDAQ	ALGN	Fri, Apr 29, 2016	75.05	75.69	70.03	72.19
3835	NASDAQ	ALGN	Thu, Apr 28, 2016	74.42	75.74	73.41	73.70
3834	NASDAQ	ALGN	Wed, Apr 27, 2016	74.04	74.99	73.65	74.78
3833	NASDAQ	ALGN	Tue, Apr 26, 2016	74.73	75.17	74.05	74.70
3832	NASDAQ	ALGN	Mon, Apr 25, 2016	73.79	74.52	73.54	74.28
3831	NASDAQ	ALGN	Fri, Apr 22, 2016	73.30	73.88	72.94	73.87
3830	NASDAQ	ALGN	Thu, Apr 21, 2016	73.73	74.20	73.04	73.30
3829	NASDAQ	ALGN	Wed, Apr 20, 2016	73.42	74.03	72.48	73.55
3828	NASDAQ	ALGN	Tue, Apr 19, 2016	74.07	74.13	72.71	72.90
3827	NASDAQ	ALGN	Mon, Apr 18, 2016	73.45	74.03	73.13	73.63
3826	NASDAQ	ALGN	Fri, Apr 15, 2016	72.98	73.67	72.75	73.47
3825	NASDAQ	ALGN	Thu, Apr 14, 2016	73.16	73.43	72.62	73.13
3824	NASDAQ	ALGN	Wed, Apr 13, 2016	73.22	73.49	72.87	73.09
3823	NASDAQ	ALGN	Tue, Apr 12, 2016	73.37	73.70	72.71	73.09
3822	NASDAQ	ALGN	Mon, Apr 11, 2016	73.25	74.21	72.99	73.32
3821	NASDAQ	ALGN	Fri, Apr 8, 2016	73.17	73.32	72.36	73.06
3820	NASDAQ	ALGN	Thu, Apr 7, 2016	73.57	73.62	72.30	72.49
3819	NASDAQ	ALGN	Wed, Apr 6, 2016	72.09	73.58	71.91	73.55
3818	NASDAQ	ALGN	Tue, Apr 5, 2016	73.34	73.34	73.34	72.18
3817	NASDAQ	ALGN	Mon, Apr 4, 2016	73.30	73.83	72.29	73.34
3816	NASDAQ	ALGN	Fri, Apr 1, 2016	72.57	73.46	71.90	73.02
3815	NASDAQ	ALGN	Thu, Mar 31, 2016	72.00	73.55	71.97	72.01
3814	NASDAQ	ALGN	Wed, Mar 30, 2016	72.53	73.43	71.94	72.01
3813	NASDAQ	ALGN	Tue, Mar 29, 2016	70.06	72.63	69.71	70.35
3812	NASDAQ	ALGN	Mon, Mar 28, 2016	70.34	70.68	69.70	70.35
3811	NASDAQ	ALGN	Thu, Mar 24, 2016	69.78	69.78	69.50	70.23
3810	NASDAQ	ALGN	Wed, Mar 23, 2016	69.91	70.40	69.51	69.78
3809	NASDAQ	ALGN	Tue, Mar 22, 2016	68.71	69.88	68.44	69.82
3808	NASDAQ	ALGN	Mon, Mar 21, 2016	69.22	69.88	68.46	68.80
3807	NASDAQ	ALGN	Fri, Mar 18, 2016	68.50	69.43	68.25	68.90
3806	NASDAQ	ALGN	Thu, Mar 17, 2016	68.67	69.24	66.79	68.47
3805	NASDAQ	ALGN	Wed, Mar 16, 2016	70.60	72.83	70.41	72.64
3804	NASDAQ	ALGN	Tue, Mar 15, 2016	72.21	72.21	72.21	71.04
3803	NASDAQ	ALGN	Mon, Mar 14, 2016	71.58	72.56	71.12	72.21
3802	NASDAQ	ALGN	Fri, Mar 11, 2016	71.22	72.75	70.84	72.30
3801	NASDAQ	ALGN	Thu, Mar 10, 2016	70.69	70.69	70.69	70.42
3800	NASDAQ	ALGN	Wed, Mar 9, 2016	70.60	70.60	70.60	70.69
3799	NASDAQ	ALGN	Tue, Mar 8, 2016	71.07	71.51	69.84	71.55
3798	NASDAQ	ALGN	Mon, Mar 7, 2016	70.35	71.65	69.84	71.55
3797	NASDAQ	ALGN	Fri, Mar 4, 2016	69.44	69.44	69.44	70.39
3796	NASDAQ	ALGN	Thu, Mar 3, 2016	68.51	68.51	68.51	69.44
3795	NASDAQ	ALGN	Wed, Mar 2, 2016	67.98	68.62	66.72	67.86
3794	NASDAQ	ALGN	Tue, Mar 1, 2016	66.03	66.03	66.03	67.86
3793	NASDAQ	ALGN	Mon, Feb 29, 2016	65.32	66.25	65.08	65.40
3792	NASDAQ	ALGN	Fri, Feb 26, 2016	64.20	65.62	64.16	65.40
3791	NASDAQ	ALGN	Thu, Feb 25, 2016	63.50	64.50	62.25	64.46
3790	NASDAQ	ALGN	Wed, Feb 24, 2016	62.24	63.55	61.49	63.32
3789	NASDAQ	ALGN	Tue, Feb 23, 2016	63.42	64.50	62.82	62.94
3788	NASDAQ	ALGN	Mon, Feb 22, 2016	63.77	64.66	63.68	64.33
3787	NASDAQ	ALGN	Fri, Feb 19, 2016	62.35	63.44	61.44	63.29
3786	NASDAQ	ALGN	Thu, Feb 18, 2016	63.62	63.83	62.39	62.88
3785	NASDAQ	ALGN	Wed, Feb 17, 2016	62.07	63.66	61.06	63.10
3784	NASDAQ	ALGN	Tue, Feb 16, 2016	59.61	61.95	58.96	61.87
3783	NASDAQ	ALGN	Fri, Feb 12, 2016	59.74	59.95	58.00	58.78
3782	NASDAQ	ALGN	Thu, Feb 11, 2016	59.21	59.72	57.75	58.79
3781	NASDAQ	ALGN	Wed, Feb 10, 2016	59.21	62.68	58.69	60.13
3780	NASDAQ	ALGN	Tue, Feb 9, 2016	58.22	59.74	58.05	58.66
3779	NASDAQ	ALGN	Mon, Feb 8, 2016	65.00	65.00	57.51	58.65
3778	NASDAQ	ALGN	Fri, Feb 5, 2016	67.10	67.34	65.02	65.87
3777	NASDAQ	ALGN	Thu, Feb 4, 2016	67.01	67.99	66.59	67.38
3776	NASDAQ	ALGN	Wed, Feb 3, 2016	67.76	68.00	65.25	67.17
3775	NASDAQ	ALGN	Tue, Feb 2, 2016	65.65	67.75	65.57	67.54
3774	NASDAQ	ALGN	Mon, Feb 1, 2016	66.11	68.03	65.58	67.55
3773	NASDAQ	ALGN	Fri, Jan 29, 2016	64.50	69.36	62.89	66.14
3772	NASDAQ	ALGN	Thu, Jan 28, 2016	61.58	62.20	58.43	59.51
3771	NASDAQ	ALGN	Wed, Jan 27, 2016	62.40	62.94	61.21	61.42
3770	NASDAQ	ALGN	Tue, Jan 26, 2016	60.47	62.34	59.94	62.21
3769	NASDAQ	ALGN	Mon, Jan 25, 2016	60.81	61.33	60.17	60.39
3768	NASDAQ	ALGN	Fri, Jan 22, 2016	61.18	61.46	59.86	60.95
3767	NASDAQ	ALGN	Thu, Jan 21, 2016	60.46	61.35	59.88	60.73
3766	NASDAQ	ALGN	Wed, Jan 20, 2016	59.16	60.94	57.31	60.33
3765	NASDAQ	ALGN	Tue, Jan 19, 2016	60.27	61.05	59.31	59.77
3764	NASDAQ	ALGN	Fri, Jan 15, 2016	58.70	59.86	57.83	59.86
3763	NASDAQ	ALGN	Thu, Jan 14, 2016	59.31	60.52	58.18	59.99
3762	NASDAQ	ALGN	Wed, Jan 13, 2016	61.89	62.03	58.68	58.86
3761	NASDAQ	ALGN	Tue, Jan 12, 2016	61.00	62.21	60.61	61.77
3760	NASDAQ	ALGN	Mon, Jan 11, 2016	64.78	64.95	60.44	61.00
3759	NASDAQ	ALGN	Fri, Jan 8, 2016	64.38	66.10	63.94	64.53
3758	NASDAQ	ALGN	Thu, Jan 7, 2016	63.53	64.89	62.91	63.50
3757	NASDAQ	ALGN	Wed, Jan 6, 2016	64.11	65.82	64.03	64.87
3756	NASDAQ	ALGN	Tue, Jan 5, 2016	64.64	67.00	64.64	64.95
3755	NASDAQ	ALGN	Mon, Jan 4, 2016	64.99	65.00	63.43	64.27
3754	NASDAQ	ALGN	Thu, Dec 31, 2015	66.50	67.37	65.79	65.85
3753	NASDAQ	ALGN	Wed, Dec 30, 2015	66.41	66.64	66.07	66.10
3752	NASDAQ	ALGN	Tue, Dec 29, 2015	66.93	67.37	66.01	66.37
3751	NASDAQ	ALGN	Mon, Dec 28, 2015	65.10	66.49	65.10	66.34
3750	NASDAQ	ALGN	Thu, Dec 24, 2015	65.36	65.73	65.22	65.39
3749	NASDAQ	ALGN	Wed, Dec 23, 2015	65.75	65.91	63.84	65.12
3748	NASDAQ	ALGN	Tue, Dec 22, 2015	64.72	65.85	64.10	65.42
3747	NASDAQ	ALGN	Mon, Dec 21, 2015	64.46	64.68	63.73	64.21
3746	NASDAQ	ALGN	Fri, Dec 18, 2015	64.41	64.72	63.85	64.16
3745	NASDAQ	ALGN	Thu, Dec 17, 2015	65.75	65.94	64.11	64.77
3744	NASDAQ	ALGN	Wed, Dec 16, 2015	66.11	66.31	63.19	65.76
3743	NASDAQ	ALGN	Tue, Dec 15, 2015	65.69	66.16	64.58	65.84
3742	NASDAQ	ALGN	Mon, Dec 14, 2015	65.20	65.69	64.40	65.04
3741	NASDAQ	ALGN	Fri, Dec 11, 2015	64.69	65.35	64.03	65.09
3740	NASDAQ	ALGN	Thu, Dec 10, 2015	65.04	66.35	64.46	65.03
3739	NASDAQ	ALGN	Wed, Dec 9, 2015	66.17	66.96	64.52	64.84
3738	NASDAQ	ALGN	Tue, Dec 8, 2015	66.23	66.72	65.13	66.58
3737	NASDAQ	ALGN	Mon, Dec 7, 2015	65.71	66.59	65.06	66.47
3736	NASDAQ	ALGN	Fri, Dec 4, 2015	65.80	66.29	64.52	65.56
3735	NASDAQ	ALGN	Thu, Dec 3, 2015	68.33	68.42	65.58	65.82
3734	NASDAQ	ALGN	Wed, Dec 2, 2015	67.34	68.33	67.09	67.93
3733	NASDAQ	ALGN	Tue, Dec 1, 2015	66.86	67.23	66.15	67.09
3732	NASDAQ	ALGN	Mon, Nov 30, 2015	67.79	68.00	66.45	66.74
3731	NASDAQ	ALGN	Fri, Nov 27, 2015	67.73	67.97	67.25	67.65
3730	NASDAQ	ALGN	Wed, Nov 25, 2015	67.46	67.97	67.22	67.76
3729	NASDAQ	ALGN	Tue, Nov 24, 2015	67.00	67.30	66.19	67.25
3728	NASDAQ	ALGN	Mon, Nov 23, 2015	67.04	67.68	66.92	67.21
3727	NASDAQ	ALGN	Fri, Nov 20, 2015	67.36	67.96	66.92	67.19
3726	NASDAQ	ALGN	Thu, Nov 19, 2015	66.38	67.46	66.00	67.39
3725	NASDAQ	ALGN	Wed, Nov 18, 2015	66.63	66.72	65.14	66.33
3724	NASDAQ	ALGN	Tue, Nov 17, 2015	65.33	66.41	65.11	65.28
3723	NASDAQ	ALGN	Mon, Nov 16, 2015	63.65	65.23	63.05	65.15
3722	NASDAQ	ALGN	Fri, Nov 13, 2015	64.00	64.36	63.60	63.67
3721	NASDAQ	ALGN	Thu, Nov 12, 2015	65.04	65.60	63.88	64.00
3720	NASDAQ	ALGN	Wed, Nov 11, 2015	66.00	66.19	65.43	65.59
3719	NASDAQ	ALGN	Tue, Nov 10, 2015	66.66	67.11	64.69	66.10
3718	NASDAQ	ALGN	Mon, Nov 9, 2015	66.93	67.98	66.57	67.08
3717	NASDAQ	ALGN	Fri, Nov 6, 2015	66.16	67.19	65.94	67.17
3716	NASDAQ	ALGN	Thu, Nov 5, 2015	66.60	66.80	65.78	66.39
3715	NASDAQ	ALGN	Wed, Nov 4, 2015	67.18	67.31	65.98	66.53
3714	NASDAQ	ALGN	Tue, Nov 3, 2015	66.20	66.96	65.61	66.93
3713	NASDAQ	ALGN	Mon, Nov 2, 2015	65.76	67.08	65.15	66.37
3712	NASDAQ	ALGN	Fri, Oct 30, 2015	65.39	65.97	64.56	65.46
3711	NASDAQ	ALGN	Thu, Oct 29, 2015	66.47	66.47	65.28	65.70
3710	NASDAQ	ALGN	Wed, Oct 28, 2015	67.12	67.12	65.39	66.30
3709	NASDAQ	ALGN	Tue, Oct 27, 2015	68.00	68.16	66.22	67.09
3708	NASDAQ	ALGN	Mon, Oct 26, 2015	67.00	68.43	66.18	68.27
3707	NASDAQ	ALGN	Fri, Oct 23, 2015	64.50	68.48	64.40	67.97
3706	NASDAQ	ALGN	Thu, Oct 22, 2015	61.76	61.90	60.35	60.78
3705	NASDAQ	ALGN	Wed, Oct 21, 2015	62.44	62.44	60.74	61.59
3704	NASDAQ	ALGN	Tue, Oct 20, 2015	61.28	62.00	60.72	61.98
3703	NASDAQ	ALGN	Mon, Oct 19, 2015	60.47	61.73	60.33	61.10
3702	NASDAQ	ALGN	Fri, Oct 16, 2015	60.83	61.42	59.84	60.65
3701	NASDAQ	ALGN	Thu, Oct 15, 2015	57.13	60.93	56.98	60.65
3700	NASDAQ	ALGN	Wed, Oct 14, 2015	56.52	57.05	55.32	56.50
3699	NASDAQ	ALGN	Tue, Oct 13, 2015	56.83	57.53	56.16	56.21
3698	NASDAQ	ALGN	Mon, Oct 12, 2015	56.45	57.66	56.38	57.26
3697	NASDAQ	ALGN	Fri, Oct 9, 2015	56.33	56.63	55.68	56.39
3696	NASDAQ	ALGN	Thu, Oct 8, 2015	56.59	56.96	55.43	56.23
3695	NASDAQ	ALGN	Wed, Oct 7, 2015	56.05	56.83	55.37	56.55
3694	NASDAQ	ALGN	Tue, Oct 6, 2015	58.55	58.96	55.53	55.75
3693	NASDAQ	ALGN	Mon, Oct 5, 2015	57.30	58.59	57.30	58.47
3692	NASDAQ	ALGN	Fri, Oct 2, 2015	54.91	56.97	54.69	56.91
3691	NASDAQ	ALGN	Thu, Oct 1, 2015	56.58	56.79	55.00	55.44
3690	NASDAQ	ALGN	Wed, Sep 30, 2015	56.24	56.94	55.51	56.76
3689	NASDAQ	ALGN	Tue, Sep 29, 2015	55.51	56.80	55.15	55.91
3688	NASDAQ	ALGN	Mon, Sep 28, 2015	56.17	56.47	54.64	55.33
3687	NASDAQ	ALGN	Fri, Sep 25, 2015	57.37	57.79	55.91	56.65
3686	NASDAQ	ALGN	Thu, Sep 24, 2015	56.81	57.10	56.09	56.96
3685	NASDAQ	ALGN	Wed, Sep 23, 2015	56.85	57.54	56.71	57.21
3684	NASDAQ	ALGN	Tue, Sep 22, 2015	56.45	56.98	56.12	56.87
3683	NASDAQ	ALGN	Mon, Sep 21, 2015	57.50	58.07	56.68	57.01
3682	NASDAQ	ALGN	Fri, Sep 18, 2015	57.74	58.54	57.24	57.42
3681	NASDAQ	ALGN	Thu, Sep 17, 2015	56.73	59.47	56.45	58.45
3680	NASDAQ	ALGN	Wed, Sep 16, 2015	56.33	56.79	56.12	56.60
3679	NASDAQ	ALGN	Tue, Sep 15, 2015	55.84	56.66	55.03	56.52
3678	NASDAQ	ALGN	Mon, Sep 14, 2015	55.66	55.88	55.38	55.61
3677	NASDAQ	ALGN	Fri, Sep 11, 2015	55.53	56.90	55.09	55.55
3676	NASDAQ	ALGN	Thu, Sep 10, 2015	54.69	55.84	54.34	55.19
3675	NASDAQ	ALGN	Wed, Sep 9, 2015	56.03	56.21	54.85	54.97
3674	NASDAQ	ALGN	Tue, Sep 8, 2015	55.21	55.52	54.70	55.40
3673	NASDAQ	ALGN	Fri, Sep 4, 2015	54.44	54.87	53.75	54.28
3672	NASDAQ	ALGN	Thu, Sep 3, 2015	55.17	55.86	54.88	55.13
3671	NASDAQ	ALGN	Wed, Sep 2, 2015	54.49	55.13	53.57	55.10
3670	NASDAQ	ALGN	Tue, Sep 1, 2015	55.62	56.44	53.85	53.94
3669	NASDAQ	ALGN	Mon, Aug 31, 2015	57.07	57.84	56.55	56.60
3668	NASDAQ	ALGN	Fri, Aug 28, 2015	57.02	57.36	56.36	57.27
3667	NASDAQ	ALGN	Thu, Aug 27, 2015	56.83	57.49	55.82	56.82
3666	NASDAQ	ALGN	Wed, Aug 26, 2015	55.53	56.22	54.71	55.95
3665	NASDAQ	ALGN	Tue, Aug 25, 2015	56.38	56.47	54.15	54.23
3664	NASDAQ	ALGN	Mon, Aug 24, 2015	53.39	56.41	52.01	54.55
3663	NASDAQ	ALGN	Fri, Aug 21, 2015	57.64	57.99	56.39	56.45
3662	NASDAQ	ALGN	Thu, Aug 20, 2015	59.50	59.50	57.96	58.02
3661	NASDAQ	ALGN	Wed, Aug 19, 2015	60.07	60.43	59.44	59.73
3660	NASDAQ	ALGN	Tue, Aug 18, 2015	60.81	61.32	60.32	60.52
3659	NASDAQ	ALGN	Mon, Aug 17, 2015	60.48	60.99	60.05	60.88
3658	NASDAQ	ALGN	Fri, Aug 14, 2015	60.00	60.67	59.68	60.57
3657	NASDAQ	ALGN	Thu, Aug 13, 2015	60.63	61.27	60.14	60.20
3656	NASDAQ	ALGN	Wed, Aug 12, 2015	60.33	60.95	59.67	60.83
3655	NASDAQ	ALGN	Tue, Aug 11, 2015	61.13	61.78	60.77	61.15
3654	NASDAQ	ALGN	Mon, Aug 10, 2015	61.05	61.97	61.05	61.70
3653	NASDAQ	ALGN	Fri, Aug 7, 2015	60.94	61.21	60.16	60.73
3652	NASDAQ	ALGN	Thu, Aug 6, 2015	61.95	62.04	60.55	60.94
3651	NASDAQ	ALGN	Wed, Aug 5, 2015	61.87	62.60	61.50	62.07
3650	NASDAQ	ALGN	Tue, Aug 4, 2015	62.33	62.83	61.39	61.44
3649	NASDAQ	ALGN	Mon, Aug 3, 2015	62.48	63.06	61.50	62.61
3648	NASDAQ	ALGN	Fri, Jul 31, 2015	62.59	63.53	62.08	62.70
3647	NASDAQ	ALGN	Thu, Jul 30, 2015	62.80	62.93	62.14	62.36
3646	NASDAQ	ALGN	Wed, Jul 29, 2015	61.48	62.70	60.73	62.60
3645	NASDAQ	ALGN	Tue, Jul 28, 2015	61.20	61.61	60.18	61.20
3644	NASDAQ	ALGN	Mon, Jul 27, 2015	59.59	60.98	58.86	60.98
3643	NASDAQ	ALGN	Fri, Jul 24, 2015	63.50	64.60	60.05	60.40
3642	NASDAQ	ALGN	Thu, Jul 23, 2015	65.74	66.53	65.17	65.59
3641	NASDAQ	ALGN	Wed, Jul 22, 2015	64.83	65.53	64.73	65.23
3640	NASDAQ	ALGN	Tue, Jul 21, 2015	66.45	66.45	64.74	65.16
3639	NASDAQ	ALGN	Mon, Jul 20, 2015	65.08	66.46	64.95	66.04
3638	NASDAQ	ALGN	Fri, Jul 17, 2015	65.46	65.63	64.72	64.93
3637	NASDAQ	ALGN	Thu, Jul 16, 2015	65.05	65.58	64.71	65.37
3636	NASDAQ	ALGN	Wed, Jul 15, 2015	64.50	65.04	63.97	64.63
3635	NASDAQ	ALGN	Tue, Jul 14, 2015	63.53	64.51	63.53	64.31
3634	NASDAQ	ALGN	Mon, Jul 13, 2015	63.26	63.82	62.68	63.61
3633	NASDAQ	ALGN	Fri, Jul 10, 2015	62.84	63.15	62.26	62.94
3632	NASDAQ	ALGN	Thu, Jul 9, 2015	63.36	63.37	62.01	62.20
3631	NASDAQ	ALGN	Wed, Jul 8, 2015	63.24	63.71	62.10	62.74
3630	NASDAQ	ALGN	Tue, Jul 7, 2015	62.79	63.66	61.78	63.50
3629	NASDAQ	ALGN	Mon, Jul 6, 2015	62.72	64.18	62.29	62.50
3628	NASDAQ	ALGN	Thu, Jul 2, 2015	63.37	64.00	62.80	63.29
3627	NASDAQ	ALGN	Wed, Jul 1, 2015	63.18	63.75	62.62	63.22
3626	NASDAQ	ALGN	Tue, Jun 30, 2015	62.34	63.11	61.65	62.71
3625	NASDAQ	ALGN	Mon, Jun 29, 2015	62.26	62.74	61.54	61.65
3624	NASDAQ	ALGN	Fri, Jun 26, 2015	61.88	62.66	61.69	62.63
3623	NASDAQ	ALGN	Thu, Jun 25, 2015	61.25	62.17	61.17	61.57
3622	NASDAQ	ALGN	Wed, Jun 24, 2015	63.00	63.17	60.93	61.12
3621	NASDAQ	ALGN	Tue, Jun 23, 2015	63.31	63.60	62.52	62.98
3620	NASDAQ	ALGN	Mon, Jun 22, 2015	63.71	63.71	62.80	63.31
3619	NASDAQ	ALGN	Fri, Jun 19, 2015	62.40	63.48	62.21	63.24
3618	NASDAQ	ALGN	Thu, Jun 18, 2015	62.29	63.48	62.00	62.15
3617	NASDAQ	ALGN	Wed, Jun 17, 2015	64.54	64.99	59.56	62.29
3616	NASDAQ	ALGN	Tue, Jun 16, 2015	63.04	64.31	62.75	64.29
3615	NASDAQ	ALGN	Mon, Jun 15, 2015	62.66	63.40	61.76	63.22
3614	NASDAQ	ALGN	Fri, Jun 12, 2015	62.83	63.37	62.39	63.02
3613	NASDAQ	ALGN	Thu, Jun 11, 2015	62.59	63.05	62.20	62.96
3612	NASDAQ	ALGN	Wed, Jun 10, 2015	61.92	62.65	61.04	62.52
3611	NASDAQ	ALGN	Tue, Jun 9, 2015	62.11	62.36	61.32	61.58
3610	NASDAQ	ALGN	Mon, Jun 8, 2015	63.05	63.23	61.73	61.99
3609	NASDAQ	ALGN	Fri, Jun 5, 2015	62.73	62.98	61.81	62.91
3608	NASDAQ	ALGN	Thu, Jun 4, 2015	63.11	63.36	62.39	62.79
3607	NASDAQ	ALGN	Wed, Jun 3, 2015	62.75	63.93	62.40	63.40
3606	NASDAQ	ALGN	Tue, Jun 2, 2015	61.39	62.41	61.10	62.37
3605	NASDAQ	ALGN	Mon, Jun 1, 2015	61.08	62.72	61.08	61.74
3604	NASDAQ	ALGN	Fri, May 29, 2015	61.34	61.42	60.42	60.67
3603	NASDAQ	ALGN	Thu, May 28, 2015	59.50	61.33	59.31	61.18
3602	NASDAQ	ALGN	Wed, May 27, 2015	59.21	59.78	58.90	59.70
3601	NASDAQ	ALGN	Tue, May 26, 2015	59.08	59.64	58.80	59.27
3600	NASDAQ	ALGN	Fri, May 22, 2015	59.20	59.96	58.78	59.29
3599	NASDAQ	ALGN	Thu, May 21, 2015	59.07	59.69	58.82	59.38
3598	NASDAQ	ALGN	Wed, May 20, 2015	59.35	59.79	59.06	59.22
3597	NASDAQ	ALGN	Tue, May 19, 2015	59.86	60.01	59.06	59.24
3596	NASDAQ	ALGN	Mon, May 18, 2015	59.25	60.00	59.06	59.86
3595	NASDAQ	ALGN	Fri, May 15, 2015	59.31	59.58	59.11	59.28
3594	NASDAQ	ALGN	Thu, May 14, 2015	59.02	59.69	58.55	59.31
3593	NASDAQ	ALGN	Wed, May 13, 2015	58.86	59.12	58.30	58.75
3592	NASDAQ	ALGN	Tue, May 12, 2015	59.13	59.13	57.89	58.64
3591	NASDAQ	ALGN	Mon, May 11, 2015	59.49	59.91	59.23	59.35
3590	NASDAQ	ALGN	Fri, May 8, 2015	59.42	60.40	59.23	59.71
3589	NASDAQ	ALGN	Thu, May 7, 2015	58.66	59.35	58.66	58.87
3588	NASDAQ	ALGN	Wed, May 6, 2015	59.48	59.58	58.64	58.91
3587	NASDAQ	ALGN	Tue, May 5, 2015	60.37	60.45	58.77	59.51
3586	NASDAQ	ALGN	Mon, May 4, 2015	59.34	60.61	59.11	60.35
3585	NASDAQ	ALGN	Fri, May 1, 2015	58.74	59.76	58.55	59.18
3584	NASDAQ	ALGN	Thu, Apr 30, 2015	59.60	60.13	58.76	58.84
3583	NASDAQ	ALGN	Wed, Apr 29, 2015	59.32	60.74	59.06	60.18
3582	NASDAQ	ALGN	Tue, Apr 28, 2015	58.44	59.56	57.72	59.45
3581	NASDAQ	ALGN	Mon, Apr 27, 2015	59.18	59.89	58.37	58.59
3580	NASDAQ	ALGN	Fri, Apr 24, 2015	60.93	61.24	58.88	59.18
3579	NASDAQ	ALGN	Thu, Apr 23, 2015	55.90	56.73	55.50	56.01
3578	NASDAQ	ALGN	Wed, Apr 22, 2015	56.18	56.26	55.41	55.94
3577	NASDAQ	ALGN	Tue, Apr 21, 2015	58.09	58.09	55.99	56.15
3576	NASDAQ	ALGN	Mon, Apr 20, 2015	53.57	54.27	53.37	54.21
3575	NASDAQ	ALGN	Fri, Apr 17, 2015	52.43	53.44	52.29	53.38
3574	NASDAQ	ALGN	Thu, Apr 16, 2015	52.90	53.26	52.29	52.77
3573	NASDAQ	ALGN	Wed, Apr 15, 2015	53.30	53.57	52.75	52.86
3572	NASDAQ	ALGN	Tue, Apr 14, 2015	53.86	54.34	53.01	53.15
3571	NASDAQ	ALGN	Mon, Apr 13, 2015	54.30	54.86	53.80	53.82
3570	NASDAQ	ALGN	Fri, Apr 10, 2015	53.00	54.68	52.95	54.29
3569	NASDAQ	ALGN	Thu, Apr 9, 2015	52.63	53.00	52.27	52.72
3568	NASDAQ	ALGN	Wed, Apr 8, 2015	52.71	53.16	51.65	52.72
3567	NASDAQ	ALGN	Tue, Apr 7, 2015	53.35	53.74	52.50	52.55
3566	NASDAQ	ALGN	Mon, Apr 6, 2015	52.62	53.41	52.26	53.07
3565	NASDAQ	ALGN	Thu, Apr 2, 2015	52.29	53.30	52.29	52.75
3564	NASDAQ	ALGN	Wed, Apr 1, 2015	53.67	53.87	52.28	52.45
3563	NASDAQ	ALGN	Tue, Mar 31, 2015	54.48	54.95	53.74	53.79
3562	NASDAQ	ALGN	Mon, Mar 30, 2015	54.40	55.02	53.98	54.60
3561	NASDAQ	ALGN	Fri, Mar 27, 2015	54.19	54.65	52.14	54.04
3560	NASDAQ	ALGN	Thu, Mar 26, 2015	54.40	54.92	53.15	54.58
3559	NASDAQ	ALGN	Wed, Mar 25, 2015	55.42	56.13	54.65	54.69
3558	NASDAQ	ALGN	Tue, Mar 24, 2015	56.44	56.61	55.36	55.48
3557	NASDAQ	ALGN	Mon, Mar 23, 2015	57.09	57.16	56.30	56.33
3556	NASDAQ	ALGN	Fri, Mar 20, 2015	58.52	58.52	56.78	57.18
3555	NASDAQ	ALGN	Thu, Mar 19, 2015	56.30	58.39	56.19	58.32
3554	NASDAQ	ALGN	Wed, Mar 18, 2015	56.12	56.71	55.71	56.38
3553	NASDAQ	ALGN	Tue, Mar 17, 2015	56.00	56.42	55.40	56.19
3552	NASDAQ	ALGN	Mon, Mar 16, 2015	56.11	56.68	55.91	56.34
3551	NASDAQ	ALGN	Fri, Mar 13, 2015	56.98	57.22	55.40	55.98
3550	NASDAQ	ALGN	Thu, Mar 12, 2015	57.00	57.21	56.34	56.99
3549	NASDAQ	ALGN	Wed, Mar 11, 2015	56.84	57.68	56.52	56.93
3548	NASDAQ	ALGN	Tue, Mar 10, 2015	56.44	57.42	56.35	56.86
3547	NASDAQ	ALGN	Mon, Mar 9, 2015	57.03	57.29	56.23	56.49
3546	NASDAQ	ALGN	Fri, Mar 6, 2015	57.77	58.16	56.76	57.09
3545	NASDAQ	ALGN	Thu, Mar 5, 2015	57.15	58.13	56.93	57.89
3544	NASDAQ	ALGN	Wed, Mar 4, 2015	57.00	57.32	56.60	57.15
3543	NASDAQ	ALGN	Tue, Mar 3, 2015	57.75	57.87	56.78	56.97
3542	NASDAQ	ALGN	Mon, Mar 2, 2015	57.96	58.15	57.16	57.76
3541	NASDAQ	ALGN	Fri, Feb 27, 2015	56.34	57.53	55.86	57.35
3540	NASDAQ	ALGN	Thu, Feb 26, 2015	55.72	56.64	55.63	56.43
3539	NASDAQ	ALGN	Wed, Feb 25, 2015	56.78	57.14	55.99	56.16
3538	NASDAQ	ALGN	Tue, Feb 24, 2015	56.55	56.82	56.18	56.56
3537	NASDAQ	ALGN	Mon, Feb 23, 2015	56.37	56.77	56.08	56.54
3536	NASDAQ	ALGN	Fri, Feb 20, 2015	56.85	57.25	56.40	56.81
3535	NASDAQ	ALGN	Thu, Feb 19, 2015	56.57	57.10	56.09	56.81
3534	NASDAQ	ALGN	Wed, Feb 18, 2015	57.65	57.67	55.85	56.54
3533	NASDAQ	ALGN	Tue, Feb 17, 2015	56.90	58.16	56.40	57.63
3532	NASDAQ	ALGN	Fri, Feb 13, 2015	57.05	57.32	56.72	56.90
3531	NASDAQ	ALGN	Thu, Feb 12, 2015	56.36	57.36	55.82	57.24
3530	NASDAQ	ALGN	Wed, Feb 11, 2015	55.70	56.15	55.26	55.80
3529	NASDAQ	ALGN	Tue, Feb 10, 2015	54.65	55.80	54.29	55.74
3528	NASDAQ	ALGN	Mon, Feb 9, 2015	54.23	55.08	54.01	55.02
3527	NASDAQ	ALGN	Fri, Feb 6, 2015	54.96	55.49	54.34	54.63
3526	NASDAQ	ALGN	Thu, Feb 5, 2015	54.64	55.30	54.25	55.00
3525	NASDAQ	ALGN	Wed, Feb 4, 2015	54.26	55.31	53.99	54.30
3524	NASDAQ	ALGN	Tue, Feb 3, 2015	55.22	55.98	54.05	54.68
3523	NASDAQ	ALGN	Mon, Feb 2, 2015	53.00	55.30	52.02	55.18
3522	NASDAQ	ALGN	Fri, Jan 30, 2015	52.79	55.15	51.77	53.05
3521	NASDAQ	ALGN	Thu, Jan 29, 2015	58.05	58.78	56.64	58.67
3520	NASDAQ	ALGN	Wed, Jan 28, 2015	59.42	60.17	58.46	58.57
3519	NASDAQ	ALGN	Tue, Jan 27, 2015	57.56	58.88	57.08	58.75
3518	NASDAQ	ALGN	Mon, Jan 26, 2015	57.47	58.34	56.66	58.20
3517	NASDAQ	ALGN	Fri, Jan 23, 2015	58.03	58.16	57.01	57.46
3516	NASDAQ	ALGN	Thu, Jan 22, 2015	56.13	58.11	55.96	58.01
3515	NASDAQ	ALGN	Wed, Jan 21, 2015	56.24	57.05	55.67	55.90
3514	NASDAQ	ALGN	Tue, Jan 20, 2015	57.09	57.22	55.45	56.24
3513	NASDAQ	ALGN	Fri, Jan 16, 2015	59.03	59.20	56.01	56.92
3512	NASDAQ	ALGN	Thu, Jan 15, 2015	61.39	61.94	59.50	59.63
3511	NASDAQ	ALGN	Wed, Jan 14, 2015	61.42	62.51	60.63	61.06
3510	NASDAQ	ALGN	Tue, Jan 13, 2015	63.59	64.75	62.00	62.65
3509	NASDAQ	ALGN	Mon, Jan 12, 2015	62.87	63.30	62.67	63.17
3508	NASDAQ	ALGN	Fri, Jan 9, 2015	61.67	62.82	61.50	62.58
3507	NASDAQ	ALGN	Thu, Jan 8, 2015	60.00	61.67	59.74	61.44
3506	NASDAQ	ALGN	Wed, Jan 7, 2015	57.97	59.75	57.45	59.57
3505	NASDAQ	ALGN	Tue, Jan 6, 2015	57.33	57.94	56.79	57.45
3504	NASDAQ	ALGN	Mon, Jan 5, 2015	55.89	57.52	55.64	56.99
3503	NASDAQ	ALGN	Fri, Jan 2, 2015	57.24	58.38	55.78	56.20
3502	NASDAQ	ALGN	Wed, Dec 31, 2014	56.42	57.36	55.85	55.91
3501	NASDAQ	ALGN	Tue, Dec 30, 2014	56.30	56.85	56.18	56.36
3500	NASDAQ	ALGN	Mon, Dec 29, 2014	56.57	57.04	56.29	56.33
3499	NASDAQ	ALGN	Fri, Dec 26, 2014	57.33	57.52	56.49	56.66
3498	NASDAQ	ALGN	Wed, Dec 24, 2014	57.00	57.64	56.89	57.01
3497	NASDAQ	ALGN	Tue, Dec 23, 2014	57.32	57.35	55.80	56.84
3496	NASDAQ	ALGN	Mon, Dec 22, 2014	56.74	57.33	56.21	56.88
3495	NASDAQ	ALGN	Fri, Dec 19, 2014	56.27	57.21	55.89	56.83
3494	NASDAQ	ALGN	Thu, Dec 18, 2014	56.44	56.64	55.55	56.10
3493	NASDAQ	ALGN	Wed, Dec 17, 2014	54.84	55.57	54.01	55.45
3492	NASDAQ	ALGN	Tue, Dec 16, 2014	55.69	56.13	54.87	55.08
3491	NASDAQ	ALGN	Mon, Dec 15, 2014	56.07	56.11	54.99	55.41
3490	NASDAQ	ALGN	Fri, Dec 12, 2014	55.90	56.75	55.58	55.73
3489	NASDAQ	ALGN	Thu, Dec 11, 2014	56.96	57.67	56.44	56.46
3488	NASDAQ	ALGN	Wed, Dec 10, 2014	57.52	57.70	56.51	56.57
3487	NASDAQ	ALGN	Tue, Dec 9, 2014	56.00	57.72	55.56	57.63
3486	NASDAQ	ALGN	Mon, Dec 8, 2014	56.60	57.35	56.60	56.84
3485	NASDAQ	ALGN	Fri, Dec 5, 2014	56.30	56.87	56.11	56.79
3484	NASDAQ	ALGN	Thu, Dec 4, 2014	56.39	56.74	56.00	56.33
3483	NASDAQ	ALGN	Wed, Dec 3, 2014	57.39	57.39	55.96	56.32
3482	NASDAQ	ALGN	Tue, Dec 2, 2014	56.00	57.13	55.76	57.00
3481	NASDAQ	ALGN	Mon, Dec 1, 2014	56.74	56.81	55.84	55.85
3480	NASDAQ	ALGN	Fri, Nov 28, 2014	57.34	57.58	56.76	56.90
3479	NASDAQ	ALGN	Wed, Nov 26, 2014	56.95	57.38	56.85	57.34
3478	NASDAQ	ALGN	Tue, Nov 25, 2014	57.54	57.71	56.58	57.30
3477	NASDAQ	ALGN	Mon, Nov 24, 2014	55.64	57.02	55.55	56.98
3476	NASDAQ	ALGN	Fri, Nov 21, 2014	55.66	56.01	55.18	55.66
3475	NASDAQ	ALGN	Thu, Nov 20, 2014	54.01	55.13	53.66	55.13
3474	NASDAQ	ALGN	Wed, Nov 19, 2014	54.58	54.58	53.89	54.42
3473	NASDAQ	ALGN	Tue, Nov 18, 2014	54.40	55.11	54.11	54.76
3472	NASDAQ	ALGN	Mon, Nov 17, 2014	54.37	54.91	54.07	54.25
3471	NASDAQ	ALGN	Fri, Nov 14, 2014	54.62	54.92	54.08	54.27
3470	NASDAQ	ALGN	Thu, Nov 13, 2014	54.81	54.95	54.27	54.50
3469	NASDAQ	ALGN	Wed, Nov 12, 2014	53.11	54.91	53.11	54.86
3468	NASDAQ	ALGN	Tue, Nov 11, 2014	52.28	53.60	52.01	53.57
3467	NASDAQ	ALGN	Mon, Nov 10, 2014	52.63	53.21	52.01	52.37
3466	NASDAQ	ALGN	Fri, Nov 7, 2014	52.77	52.80	52.14	52.39
3465	NASDAQ	ALGN	Thu, Nov 6, 2014	51.81	52.70	51.64	52.63
3464	NASDAQ	ALGN	Wed, Nov 5, 2014	52.57	52.98	51.71	51.84
3463	NASDAQ	ALGN	Tue, Nov 4, 2014	51.95	52.42	51.76	52.23
3462	NASDAQ	ALGN	Mon, Nov 3, 2014	52.77	53.05	51.79	51.81
3461	NASDAQ	ALGN	Fri, Oct 31, 2014	52.49	52.88	52.06	52.62
3460	NASDAQ	ALGN	Thu, Oct 30, 2014	51.90	52.31	51.27	51.95
3459	NASDAQ	ALGN	Wed, Oct 29, 2014	52.10	52.45	51.65	52.18
3458	NASDAQ	ALGN	Tue, Oct 28, 2014	51.32	52.83	50.94	52.21
3457	NASDAQ	ALGN	Mon, Oct 27, 2014	51.02	51.47	50.79	51.32
3456	NASDAQ	ALGN	Fri, Oct 24, 2014	51.92	53.23	50.56	51.50
3455	NASDAQ	ALGN	Thu, Oct 23, 2014	48.60	49.61	48.29	49.04
3454	NASDAQ	ALGN	Wed, Oct 22, 2014	48.98	49.02	47.94	47.98
3453	NASDAQ	ALGN	Tue, Oct 21, 2014	47.87	48.90	47.87	48.80
3452	NASDAQ	ALGN	Mon, Oct 20, 2014	48.32	48.48	46.82	47.59
3451	NASDAQ	ALGN	Fri, Oct 17, 2014	45.80	46.03	45.12	45.38
3450	NASDAQ	ALGN	Thu, Oct 16, 2014	44.12	45.43	44.03	45.16
3449	NASDAQ	ALGN	Wed, Oct 15, 2014	43.68	44.95	43.27	44.56
3448	NASDAQ	ALGN	Tue, Oct 14, 2014	45.21	45.87	44.16	44.37
3447	NASDAQ	ALGN	Mon, Oct 13, 2014	45.11	46.96	44.76	44.96
3446	NASDAQ	ALGN	Fri, Oct 10, 2014	46.56	47.02	45.19	45.22
3445	NASDAQ	ALGN	Thu, Oct 9, 2014	47.58	47.77	46.61	46.63
3444	NASDAQ	ALGN	Wed, Oct 8, 2014	46.92	47.87	46.50	47.79
3443	NASDAQ	ALGN	Tue, Oct 7, 2014	47.64	47.86	47.02	47.03
3442	NASDAQ	ALGN	Mon, Oct 6, 2014	48.76	48.93	47.83	47.86
3441	NASDAQ	ALGN	Fri, Oct 3, 2014	48.95	49.05	48.02	48.49
3440	NASDAQ	ALGN	Thu, Oct 2, 2014	49.94	50.11	47.61	48.80
3439	NASDAQ	ALGN	Wed, Oct 1, 2014	51.81	51.86	50.00	50.07
3438	NASDAQ	ALGN	Tue, Sep 30, 2014	53.23	53.51	51.66	51.68
3437	NASDAQ	ALGN	Mon, Sep 29, 2014	52.52	53.43	52.52	53.12
3436	NASDAQ	ALGN	Fri, Sep 26, 2014	52.97	53.42	52.46	53.19
3435	NASDAQ	ALGN	Thu, Sep 25, 2014	53.59	53.91	52.76	52.83
3434	NASDAQ	ALGN	Wed, Sep 24, 2014	53.04	53.87	52.70	53.80
3433	NASDAQ	ALGN	Tue, Sep 23, 2014	53.64	53.92	52.91	52.93
3432	NASDAQ	ALGN	Mon, Sep 22, 2014	54.60	54.97	53.88	53.94
3431	NASDAQ	ALGN	Fri, Sep 19, 2014	54.48	54.97	54.37	54.88
3430	NASDAQ	ALGN	Thu, Sep 18, 2014	54.09	54.77	53.79	54.37
3429	NASDAQ	ALGN	Wed, Sep 17, 2014	54.25	54.44	53.50	53.90
3428	NASDAQ	ALGN	Tue, Sep 16, 2014	53.70	54.27	53.04	54.17
3427	NASDAQ	ALGN	Mon, Sep 15, 2014	54.91	55.17	53.61	53.78
3426	NASDAQ	ALGN	Fri, Sep 12, 2014	55.33	55.71	54.76	54.90
3425	NASDAQ	ALGN	Thu, Sep 11, 2014	55.13	55.58	55.02	55.55
3424	NASDAQ	ALGN	Wed, Sep 10, 2014	54.82	55.54	54.82	55.32
3423	NASDAQ	ALGN	Tue, Sep 9, 2014	55.57	55.91	54.80	54.90
3422	NASDAQ	ALGN	Mon, Sep 8, 2014	55.31	55.62	55.01	55.58
3421	NASDAQ	ALGN	Fri, Sep 5, 2014	55.23	55.66	54.78	55.31
3420	NASDAQ	ALGN	Thu, Sep 4, 2014	55.50	55.81	54.92	55.31
3419	NASDAQ	ALGN	Wed, Sep 3, 2014	55.47	55.54	54.82	55.29
3418	NASDAQ	ALGN	Tue, Sep 2, 2014	54.46	55.56	54.19	55.53
3417	NASDAQ	ALGN	Fri, Aug 29, 2014	54.85	54.85	54.13	54.46
3416	NASDAQ	ALGN	Thu, Aug 28, 2014	55.22	55.22	54.72	54.79
3415	NASDAQ	ALGN	Wed, Aug 27, 2014	56.58	56.58	55.29	55.50
3414	NASDAQ	ALGN	Tue, Aug 26, 2014	55.49	56.89	55.01	56.61
3413	NASDAQ	ALGN	Mon, Aug 25, 2014	54.73	55.44	54.28	55.22
3412	NASDAQ	ALGN	Fri, Aug 22, 2014	54.33	54.66	53.50	54.29
3411	NASDAQ	ALGN	Thu, Aug 21, 2014	55.10	55.14	54.25	54.49
3410	NASDAQ	ALGN	Wed, Aug 20, 2014	54.82	55.35	54.68	55.09
3409	NASDAQ	ALGN	Tue, Aug 19, 2014	54.81	55.31	54.72	55.14
3408	NASDAQ	ALGN	Mon, Aug 18, 2014	54.90	55.02	54.59	54.95
3407	NASDAQ	ALGN	Fri, Aug 15, 2014	55.00	55.07	53.75	54.35
3406	NASDAQ	ALGN	Thu, Aug 14, 2014	54.66	54.97	54.21	54.71
3405	NASDAQ	ALGN	Wed, Aug 13, 2014	53.99	54.83	53.81	54.75
3404	NASDAQ	ALGN	Tue, Aug 12, 2014	53.99	54.38	53.42	53.76
3403	NASDAQ	ALGN	Mon, Aug 11, 2014	54.44	54.47	53.67	54.27
3402	NASDAQ	ALGN	Fri, Aug 8, 2014	53.73	54.28	53.10	54.11
3401	NASDAQ	ALGN	Thu, Aug 7, 2014	54.51	54.74	53.48	53.54
3400	NASDAQ	ALGN	Wed, Aug 6, 2014	53.83	55.08	53.72	54.26
3399	NASDAQ	ALGN	Tue, Aug 5, 2014	53.72	54.54	53.59	54.14
3398	NASDAQ	ALGN	Mon, Aug 4, 2014	53.50	54.00	53.20	53.96
3397	NASDAQ	ALGN	Fri, Aug 1, 2014	54.00	54.14	53.19	53.42
3396	NASDAQ	ALGN	Thu, Jul 31, 2014	55.11	55.54	54.21	54.21
3395	NASDAQ	ALGN	Wed, Jul 30, 2014	55.10	55.88	54.75	55.54
3394	NASDAQ	ALGN	Tue, Jul 29, 2014	54.66	55.09	54.03	54.72
3393	NASDAQ	ALGN	Mon, Jul 28, 2014	56.36	56.58	54.68	54.72
3392	NASDAQ	ALGN	Fri, Jul 25, 2014	55.77	56.91	55.00	56.36
3391	NASDAQ	ALGN	Thu, Jul 24, 2014	53.27	53.52	52.94	53.23
3390	NASDAQ	ALGN	Wed, Jul 23, 2014	52.79	53.24	52.51	53.12
3389	NASDAQ	ALGN	Tue, Jul 22, 2014	52.00	53.17	51.96	52.62
3388	NASDAQ	ALGN	Mon, Jul 21, 2014	52.15	52.37	51.29	51.62
3387	NASDAQ	ALGN	Fri, Jul 18, 2014	52.30	52.61	51.86	52.57
3386	NASDAQ	ALGN	Thu, Jul 17, 2014	53.60	54.13	52.17	52.26
3385	NASDAQ	ALGN	Wed, Jul 16, 2014	54.35	54.45	53.50	53.92
3384	NASDAQ	ALGN	Tue, Jul 15, 2014	54.27	54.44	53.06	53.91
3383	NASDAQ	ALGN	Mon, Jul 14, 2014	54.72	54.74	54.10	54.31
3382	NASDAQ	ALGN	Fri, Jul 11, 2014	54.57	54.80	53.46	54.09
3381	NASDAQ	ALGN	Thu, Jul 10, 2014	54.23	55.16	54.01	54.46
3380	NASDAQ	ALGN	Wed, Jul 9, 2014	55.20	55.63	54.85	55.06
3379	NASDAQ	ALGN	Tue, Jul 8, 2014	56.05	56.05	54.50	55.11
3378	NASDAQ	ALGN	Mon, Jul 7, 2014	56.97	57.23	55.99	56.12
3377	NASDAQ	ALGN	Thu, Jul 3, 2014	56.91	57.19	56.42	57.14
3376	NASDAQ	ALGN	Wed, Jul 2, 2014	57.36	57.79	56.57	56.79
3375	NASDAQ	ALGN	Tue, Jul 1, 2014	56.33	57.63	56.17	57.36
3374	NASDAQ	ALGN	Mon, Jun 30, 2014	56.40	56.75	55.76	56.04
3373	NASDAQ	ALGN	Fri, Jun 27, 2014	54.95	56.63	54.78	56.32
3372	NASDAQ	ALGN	Thu, Jun 26, 2014	55.18	55.18	54.08	55.13
3371	NASDAQ	ALGN	Wed, Jun 25, 2014	52.43	54.13	52.20	54.05
3370	NASDAQ	ALGN	Tue, Jun 24, 2014	52.15	53.11	52.15	52.74
3369	NASDAQ	ALGN	Mon, Jun 23, 2014	52.25	52.74	52.06	52.51
3368	NASDAQ	ALGN	Fri, Jun 20, 2014	52.52	52.65	52.08	52.39
3367	NASDAQ	ALGN	Thu, Jun 19, 2014	52.03	52.18	51.71	52.16
3366	NASDAQ	ALGN	Wed, Jun 18, 2014	51.01	51.92	50.80	51.83
3365	NASDAQ	ALGN	Tue, Jun 17, 2014	50.75	51.99	50.56	51.06
3364	NASDAQ	ALGN	Mon, Jun 16, 2014	50.69	51.19	50.37	50.95
3363	NASDAQ	ALGN	Fri, Jun 13, 2014	51.08	51.08	50.31	50.78
3362	NASDAQ	ALGN	Thu, Jun 12, 2014	51.65	51.86	50.67	50.81
3361	NASDAQ	ALGN	Wed, Jun 11, 2014	51.85	52.71	51.55	51.60
3360	NASDAQ	ALGN	Tue, Jun 10, 2014	53.13	53.47	52.07	52.47
3359	NASDAQ	ALGN	Mon, Jun 9, 2014	53.19	53.77	52.83	53.15
3358	NASDAQ	ALGN	Fri, Jun 6, 2014	53.88	53.88	52.94	53.37
3357	NASDAQ	ALGN	Thu, Jun 5, 2014	53.46	54.10	52.67	53.56
3356	NASDAQ	ALGN	Wed, Jun 4, 2014	53.64	53.64	52.89	53.37
3355	NASDAQ	ALGN	Tue, Jun 3, 2014	54.25	55.44	53.87	53.89
3354	NASDAQ	ALGN	Mon, Jun 2, 2014	54.75	55.24	54.23	55.01
3353	NASDAQ	ALGN	Fri, May 30, 2014	54.99	55.33	53.77	54.61
3352	NASDAQ	ALGN	Thu, May 29, 2014	53.60	55.42	52.85	55.12
3351	NASDAQ	ALGN	Wed, May 28, 2014	53.50	54.14	52.55	53.18
3350	NASDAQ	ALGN	Tue, May 27, 2014	54.72	54.99	53.55	53.69
3349	NASDAQ	ALGN	Fri, May 23, 2014	52.71	54.35	52.32	54.13
3348	NASDAQ	ALGN	Thu, May 22, 2014	52.55	53.25	51.99	52.72
3347	NASDAQ	ALGN	Wed, May 21, 2014	50.14	52.99	49.75	52.71
3346	NASDAQ	ALGN	Tue, May 20, 2014	50.63	50.63	49.52	50.04
3345	NASDAQ	ALGN	Mon, May 19, 2014	50.07	51.16	49.80	50.79
3344	NASDAQ	ALGN	Fri, May 16, 2014	49.73	50.36	49.07	50.35
3343	NASDAQ	ALGN	Thu, May 15, 2014	49.65	50.00	48.88	49.69
3342	NASDAQ	ALGN	Wed, May 14, 2014	50.71	51.16	49.93	50.09
3341	NASDAQ	ALGN	Tue, May 13, 2014	51.08	51.65	50.73	51.01
3340	NASDAQ	ALGN	Mon, May 12, 2014	49.71	51.52	49.22	51.30
3339	NASDAQ	ALGN	Fri, May 9, 2014	47.87	49.46	47.52	49.45
3338	NASDAQ	ALGN	Thu, May 8, 2014	48.18	49.53	47.22	48.04
3337	NASDAQ	ALGN	Wed, May 7, 2014	49.05	49.05	47.22	48.19
3336	NASDAQ	ALGN	Tue, May 6, 2014	49.99	50.95	48.91	49.03
3335	NASDAQ	ALGN	Mon, May 5, 2014	49.91	50.59	49.22	50.33
3334	NASDAQ	ALGN	Fri, May 2, 2014	51.15	51.59	50.35	50.43
3333	NASDAQ	ALGN	Thu, May 1, 2014	50.35	51.83	49.61	51.00
3332	NASDAQ	ALGN	Wed, Apr 30, 2014	49.81	50.77	49.48	50.39
3331	NASDAQ	ALGN	Tue, Apr 29, 2014	49.56	50.47	49.19	50.06
3330	NASDAQ	ALGN	Mon, Apr 28, 2014	50.00	50.75	48.13	49.17
3329	NASDAQ	ALGN	Fri, Apr 25, 2014	50.41	50.74	49.79	50.00
3328	NASDAQ	ALGN	Thu, Apr 24, 2014	52.25	52.80	48.56	50.80
3327	NASDAQ	ALGN	Wed, Apr 23, 2014	51.91	52.94	51.91	52.45
3326	NASDAQ	ALGN	Tue, Apr 22, 2014	52.11	53.38	51.78	52.06
3325	NASDAQ	ALGN	Mon, Apr 21, 2014	53.48	53.80	52.12	52.25
3324	NASDAQ	ALGN	Thu, Apr 17, 2014	51.43	53.61	50.81	53.40
3323	NASDAQ	ALGN	Wed, Apr 16, 2014	51.84	52.67	51.13	51.68
3322	NASDAQ	ALGN	Tue, Apr 15, 2014	49.46	51.12	49.01	51.05
3321	NASDAQ	ALGN	Mon, Apr 14, 2014	49.69	50.24	48.46	49.15
3320	NASDAQ	ALGN	Fri, Apr 11, 2014	50.03	50.44	48.75	49.39
3319	NASDAQ	ALGN	Thu, Apr 10, 2014	53.97	54.15	50.39	50.61
3318	NASDAQ	ALGN	Wed, Apr 9, 2014	52.47	54.25	52.26	54.16
3317	NASDAQ	ALGN	Tue, Apr 8, 2014	52.97	53.72	52.04	52.35
3316	NASDAQ	ALGN	Mon, Apr 7, 2014	55.40	55.59	52.50	52.94
3315	NASDAQ	ALGN	Fri, Apr 4, 2014	57.06	57.50	53.97	54.81
3314	NASDAQ	ALGN	Thu, Apr 3, 2014	54.18	54.30	52.72	53.59
3313	NASDAQ	ALGN	Wed, Apr 2, 2014	53.66	54.75	52.18	54.24
3312	NASDAQ	ALGN	Tue, Apr 1, 2014	51.88	53.73	51.46	53.59
3311	NASDAQ	ALGN	Mon, Mar 31, 2014	51.23	52.08	50.37	51.79
3310	NASDAQ	ALGN	Fri, Mar 28, 2014	51.57	52.22	50.61	50.73
3309	NASDAQ	ALGN	Thu, Mar 27, 2014	52.12	53.66	50.90	51.43
3308	NASDAQ	ALGN	Wed, Mar 26, 2014	53.39	54.05	52.03	52.07
3307	NASDAQ	ALGN	Tue, Mar 25, 2014	53.16	54.30	52.35	52.91
3306	NASDAQ	ALGN	Mon, Mar 24, 2014	53.79	54.00	52.07	52.75
3305	NASDAQ	ALGN	Fri, Mar 21, 2014	54.84	54.97	52.96	53.92
3304	NASDAQ	ALGN	Thu, Mar 20, 2014	54.08	54.79	53.39	54.72
3303	NASDAQ	ALGN	Wed, Mar 19, 2014	55.13	55.31	53.61	54.16
3302	NASDAQ	ALGN	Tue, Mar 18, 2014	53.58	55.04	53.51	54.78
3301	NASDAQ	ALGN	Mon, Mar 17, 2014	53.00	53.78	52.89	53.45
3300	NASDAQ	ALGN	Fri, Mar 14, 2014	52.25	53.12	51.77	52.74
3299	NASDAQ	ALGN	Thu, Mar 13, 2014	54.67	54.74	51.77	52.38
3298	NASDAQ	ALGN	Wed, Mar 12, 2014	53.69	54.62	53.09	54.32
3297	NASDAQ	ALGN	Tue, Mar 11, 2014	55.62	55.90	54.02	54.28
3296	NASDAQ	ALGN	Mon, Mar 10, 2014	55.25	55.96	54.88	55.60
3295	NASDAQ	ALGN	Fri, Mar 7, 2014	55.31	55.32	53.91	55.28
3294	NASDAQ	ALGN	Thu, Mar 6, 2014	54.28	55.23	54.27	54.75
3293	NASDAQ	ALGN	Wed, Mar 5, 2014	55.16	55.64	53.99	54.07
3292	NASDAQ	ALGN	Tue, Mar 4, 2014	53.04	55.58	52.94	55.13
3291	NASDAQ	ALGN	Mon, Mar 3, 2014	53.29	53.29	51.76	52.30
3290	NASDAQ	ALGN	Fri, Feb 28, 2014	53.02	53.49	51.73	52.33
3289	NASDAQ	ALGN	Thu, Feb 27, 2014	52.74	53.40	52.74	52.93
3288	NASDAQ	ALGN	Wed, Feb 26, 2014	53.61	54.15	52.79	53.15
3287	NASDAQ	ALGN	Tue, Feb 25, 2014	54.10	54.35	53.25	53.46
3286	NASDAQ	ALGN	Mon, Feb 24, 2014	53.87	54.58	53.14	54.31
3285	NASDAQ	ALGN	Fri, Feb 21, 2014	54.00	54.09	52.90	52.98
3284	NASDAQ	ALGN	Thu, Feb 20, 2014	53.65	54.04	52.09	53.52
3283	NASDAQ	ALGN	Wed, Feb 19, 2014	54.70	55.13	53.56	53.80
3282	NASDAQ	ALGN	Tue, Feb 18, 2014	54.49	55.66	54.49	55.32
3281	NASDAQ	ALGN	Fri, Feb 14, 2014	54.60	55.21	54.35	54.58
3280	NASDAQ	ALGN	Thu, Feb 13, 2014	54.38	55.17	54.05	54.66
3279	NASDAQ	ALGN	Wed, Feb 12, 2014	55.10	55.64	54.60	54.91
3278	NASDAQ	ALGN	Tue, Feb 11, 2014	55.50	56.10	54.71	55.19
3277	NASDAQ	ALGN	Mon, Feb 10, 2014	55.10	55.59	54.57	54.99
3276	NASDAQ	ALGN	Fri, Feb 7, 2014	54.36	55.07	54.13	55.01
3275	NASDAQ	ALGN	Thu, Feb 6, 2014	54.99	55.64	53.89	54.01
3274	NASDAQ	ALGN	Wed, Feb 5, 2014	54.74	55.51	54.04	54.67
3273	NASDAQ	ALGN	Tue, Feb 4, 2014	55.02	55.49	54.11	55.23
3272	NASDAQ	ALGN	Mon, Feb 3, 2014	59.08	59.72	54.47	54.96
3271	NASDAQ	ALGN	Fri, Jan 31, 2014	57.28	59.74	55.75	59.42
3270	NASDAQ	ALGN	Thu, Jan 30, 2014	58.74	59.81	58.16	58.49
3269	NASDAQ	ALGN	Wed, Jan 29, 2014	57.18	58.14	56.14	57.74
3268	NASDAQ	ALGN	Tue, Jan 28, 2014	55.65	57.75	55.54	57.47
3267	NASDAQ	ALGN	Mon, Jan 27, 2014	58.87	58.88	53.76	55.43
3266	NASDAQ	ALGN	Fri, Jan 24, 2014	62.85	63.10	58.13	58.88
3265	NASDAQ	ALGN	Thu, Jan 23, 2014	63.12	63.42	62.21	63.40
3264	NASDAQ	ALGN	Wed, Jan 22, 2014	62.41	63.58	61.97	63.20
3263	NASDAQ	ALGN	Tue, Jan 21, 2014	65.00	65.10	62.28	62.67
3262	NASDAQ	ALGN	Fri, Jan 17, 2014	63.50	64.93	62.96	63.95
3261	NASDAQ	ALGN	Thu, Jan 16, 2014	62.02	63.48	61.78	62.12
3260	NASDAQ	ALGN	Wed, Jan 15, 2014	60.64	62.43	60.59	62.23
3259	NASDAQ	ALGN	Tue, Jan 14, 2014	58.67	60.42	57.03	60.40
3258	NASDAQ	ALGN	Mon, Jan 13, 2014	61.18	61.19	58.17	58.69
3257	NASDAQ	ALGN	Fri, Jan 10, 2014	60.43	61.44	59.87	60.71
3256	NASDAQ	ALGN	Thu, Jan 9, 2014	60.72	61.08	59.45	60.34
3255	NASDAQ	ALGN	Wed, Jan 8, 2014	61.41	61.75	60.51	60.73
3254	NASDAQ	ALGN	Tue, Jan 7, 2014	60.67	62.44	60.50	61.36
3253	NASDAQ	ALGN	Mon, Jan 6, 2014	57.65	61.09	57.50	59.90
3252	NASDAQ	ALGN	Fri, Jan 3, 2014	57.02	57.53	56.62	57.17
3251	NASDAQ	ALGN	Thu, Jan 2, 2014	57.06	57.37	56.43	56.96
3250	NASDAQ	ALGN	Tue, Dec 31, 2013	56.99	57.50	56.70	57.14
3249	NASDAQ	ALGN	Mon, Dec 30, 2013	58.08	58.37	56.80	57.05
3248	NASDAQ	ALGN	Fri, Dec 27, 2013	57.99	57.99	56.71	57.20
3247	NASDAQ	ALGN	Thu, Dec 26, 2013	58.34	58.50	57.42	57.77
3246	NASDAQ	ALGN	Tue, Dec 24, 2013	58.25	58.25	57.39	57.96
3245	NASDAQ	ALGN	Mon, Dec 23, 2013	57.21	58.09	57.07	58.04
3244	NASDAQ	ALGN	Fri, Dec 20, 2013	56.68	57.21	56.26	57.03
3243	NASDAQ	ALGN	Thu, Dec 19, 2013	57.22	57.52	56.07	56.47
3242	NASDAQ	ALGN	Wed, Dec 18, 2013	56.14	57.21	55.75	57.16
3241	NASDAQ	ALGN	Tue, Dec 17, 2013	55.70	56.24	55.11	56.00
3240	NASDAQ	ALGN	Mon, Dec 16, 2013	54.59	55.61	54.45	55.58
3239	NASDAQ	ALGN	Fri, Dec 13, 2013	54.37	54.85	54.02	54.20
3238	NASDAQ	ALGN	Thu, Dec 12, 2013	53.48	54.43	52.74	54.12
3237	NASDAQ	ALGN	Wed, Dec 11, 2013	55.13	55.38	53.50	53.68
3236	NASDAQ	ALGN	Tue, Dec 10, 2013	55.51	55.70	54.74	54.87
3235	NASDAQ	ALGN	Mon, Dec 9, 2013	55.74	56.17	55.13	55.75
3234	NASDAQ	ALGN	Fri, Dec 6, 2013	54.91	55.79	54.16	55.46
3233	NASDAQ	ALGN	Thu, Dec 5, 2013	54.54	54.57	53.83	54.53
3232	NASDAQ	ALGN	Wed, Dec 4, 2013	54.75	55.25	53.94	54.65
3231	NASDAQ	ALGN	Tue, Dec 3, 2013	54.89	55.39	54.64	55.17
3230	NASDAQ	ALGN	Mon, Dec 2, 2013	54.80	55.50	54.05	55.11
3229	NASDAQ	ALGN	Fri, Nov 29, 2013	54.89	55.33	54.42	54.64
3228	NASDAQ	ALGN	Wed, Nov 27, 2013	53.88	54.92	53.63	54.76
3227	NASDAQ	ALGN	Tue, Nov 26, 2013	53.67	54.13	53.10	53.93
3226	NASDAQ	ALGN	Mon, Nov 25, 2013	54.20	54.88	52.87	53.58
3225	NASDAQ	ALGN	Fri, Nov 22, 2013	54.01	54.83	53.80	54.15
3224	NASDAQ	ALGN	Thu, Nov 21, 2013	52.78	53.93	52.68	53.89
3223	NASDAQ	ALGN	Wed, Nov 20, 2013	52.78	53.17	52.45	52.69
3222	NASDAQ	ALGN	Tue, Nov 19, 2013	53.87	53.98	51.82	52.44
3221	NASDAQ	ALGN	Mon, Nov 18, 2013	55.82	55.99	53.64	54.00
3220	NASDAQ	ALGN	Fri, Nov 15, 2013	54.91	55.53	54.90	55.41
3219	NASDAQ	ALGN	Thu, Nov 14, 2013	55.63	55.95	54.05	54.68
3218	NASDAQ	ALGN	Wed, Nov 13, 2013	58.00	58.89	57.66	58.38
3217	NASDAQ	ALGN	Tue, Nov 12, 2013	58.52	58.70	57.81	58.50
3216	NASDAQ	ALGN	Mon, Nov 11, 2013	58.41	59.80	57.77	58.59
3215	NASDAQ	ALGN	Fri, Nov 8, 2013	56.71	58.44	56.70	58.24
3214	NASDAQ	ALGN	Thu, Nov 7, 2013	57.22	57.91	56.45	56.63
3213	NASDAQ	ALGN	Wed, Nov 6, 2013	57.19	57.75	56.31	57.09
3212	NASDAQ	ALGN	Tue, Nov 5, 2013	57.78	58.28	56.20	56.65
3211	NASDAQ	ALGN	Mon, Nov 4, 2013	57.17	58.95	56.93	58.03
3210	NASDAQ	ALGN	Fri, Nov 1, 2013	56.96	57.36	56.24	56.75
3209	NASDAQ	ALGN	Thu, Oct 31, 2013	56.97	57.59	56.31	57.06
3208	NASDAQ	ALGN	Wed, Oct 30, 2013	57.45	57.71	56.27	56.78
3207	NASDAQ	ALGN	Tue, Oct 29, 2013	56.29	57.27	56.26	57.24
3206	NASDAQ	ALGN	Mon, Oct 28, 2013	56.14	56.57	55.91	56.05
3205	NASDAQ	ALGN	Fri, Oct 25, 2013	56.79	56.79	55.80	56.00
3204	NASDAQ	ALGN	Thu, Oct 24, 2013	57.43	57.50	56.39	56.57
3203	NASDAQ	ALGN	Wed, Oct 23, 2013	56.97	57.90	56.10	57.51
3202	NASDAQ	ALGN	Tue, Oct 22, 2013	58.20	58.51	56.58	56.67
3201	NASDAQ	ALGN	Mon, Oct 21, 2013	58.50	59.43	57.93	58.25
3200	NASDAQ	ALGN	Fri, Oct 18, 2013	53.20	60.00	53.15	57.98
3199	NASDAQ	ALGN	Thu, Oct 17, 2013	43.58	46.34	43.01	45.93
3198	NASDAQ	ALGN	Wed, Oct 16, 2013	43.48	43.74	43.07	43.72
3197	NASDAQ	ALGN	Tue, Oct 15, 2013	43.47	43.61	42.85	43.01
3196	NASDAQ	ALGN	Mon, Oct 14, 2013	43.32	43.79	43.08	43.46
3195	NASDAQ	ALGN	Fri, Oct 11, 2013	42.27	43.51	42.18	43.35
3194	NASDAQ	ALGN	Thu, Oct 10, 2013	44.15	44.67	41.83	42.52
3193	NASDAQ	ALGN	Wed, Oct 9, 2013	44.24	44.37	43.50	44.02
3192	NASDAQ	ALGN	Tue, Oct 8, 2013	44.89	45.38	43.99	44.03
3191	NASDAQ	ALGN	Mon, Oct 7, 2013	45.44	46.13	44.96	45.02
3190	NASDAQ	ALGN	Fri, Oct 4, 2013	46.76	47.02	45.60	45.80
3189	NASDAQ	ALGN	Thu, Oct 3, 2013	48.85	49.21	47.33	47.87
3188	NASDAQ	ALGN	Wed, Oct 2, 2013	49.23	49.23	48.58	48.87
3187	NASDAQ	ALGN	Tue, Oct 1, 2013	48.00	49.26	47.81	49.26
3186	NASDAQ	ALGN	Mon, Sep 30, 2013	47.34	48.44	47.05	48.10
3185	NASDAQ	ALGN	Fri, Sep 27, 2013	47.63	48.01	47.30	47.78
3184	NASDAQ	ALGN	Thu, Sep 26, 2013	47.52	48.09	47.13	48.08
3183	NASDAQ	ALGN	Wed, Sep 25, 2013	47.47	47.96	47.14	47.42
3182	NASDAQ	ALGN	Tue, Sep 24, 2013	47.37	48.07	47.13	47.48
3181	NASDAQ	ALGN	Mon, Sep 23, 2013	47.45	47.70	47.20	47.45
3180	NASDAQ	ALGN	Fri, Sep 20, 2013	47.72	48.08	47.24	47.59
3179	NASDAQ	ALGN	Thu, Sep 19, 2013	48.29	49.08	47.64	47.67
3178	NASDAQ	ALGN	Wed, Sep 18, 2013	48.06	48.51	46.79	48.25
3177	NASDAQ	ALGN	Tue, Sep 17, 2013	46.52	48.13	46.41	47.96
3176	NASDAQ	ALGN	Mon, Sep 16, 2013	47.35	47.58	46.22	46.25
3175	NASDAQ	ALGN	Fri, Sep 13, 2013	47.37	47.59	46.23	46.81
3174	NASDAQ	ALGN	Thu, Sep 12, 2013	47.38	47.43	46.94	47.12
3173	NASDAQ	ALGN	Wed, Sep 11, 2013	47.01	47.63	46.59	47.51
3172	NASDAQ	ALGN	Tue, Sep 10, 2013	47.00	47.05	46.17	47.03
3171	NASDAQ	ALGN	Mon, Sep 9, 2013	45.03	46.84	44.98	46.71
3170	NASDAQ	ALGN	Fri, Sep 6, 2013	45.14	45.49	44.01	44.85
3169	NASDAQ	ALGN	Thu, Sep 5, 2013	44.64	45.19	44.34	44.83
3168	NASDAQ	ALGN	Wed, Sep 4, 2013	44.37	44.72	44.00	44.72
3167	NASDAQ	ALGN	Tue, Sep 3, 2013	44.33	44.89	43.67	44.37
3166	NASDAQ	ALGN	Fri, Aug 30, 2013	43.66	44.15	43.37	43.55
3165	NASDAQ	ALGN	Thu, Aug 29, 2013	43.00	44.13	43.00	43.79
3164	NASDAQ	ALGN	Wed, Aug 28, 2013	43.52	43.88	43.02	43.13
3163	NASDAQ	ALGN	Tue, Aug 27, 2013	43.73	44.27	43.50	43.62
3162	NASDAQ	ALGN	Mon, Aug 26, 2013	44.47	45.00	44.00	44.45
3161	NASDAQ	ALGN	Fri, Aug 23, 2013	44.37	44.56	43.93	44.51
3160	NASDAQ	ALGN	Thu, Aug 22, 2013	43.70	44.37	43.60	44.36
3159	NASDAQ	ALGN	Wed, Aug 21, 2013	43.42	44.06	43.17	43.55
3158	NASDAQ	ALGN	Tue, Aug 20, 2013	43.05	43.64	42.84	43.61
3157	NASDAQ	ALGN	Mon, Aug 19, 2013	42.57	43.34	42.34	42.86
3156	NASDAQ	ALGN	Fri, Aug 16, 2013	42.93	43.48	42.56	42.96
3155	NASDAQ	ALGN	Thu, Aug 15, 2013	43.79	43.79	43.00	43.16
3154	NASDAQ	ALGN	Wed, Aug 14, 2013	44.69	44.87	44.22	44.38
3153	NASDAQ	ALGN	Tue, Aug 13, 2013	44.32	44.90	44.02	44.77
3152	NASDAQ	ALGN	Mon, Aug 12, 2013	43.59	44.64	43.45	44.44
3151	NASDAQ	ALGN	Fri, Aug 9, 2013	43.95	44.12	43.50	43.90
3150	NASDAQ	ALGN	Thu, Aug 8, 2013	44.11	44.35	43.76	44.08
3149	NASDAQ	ALGN	Wed, Aug 7, 2013	44.27	44.43	43.63	43.83
3148	NASDAQ	ALGN	Tue, Aug 6, 2013	44.13	44.85	44.12	44.27
3147	NASDAQ	ALGN	Mon, Aug 5, 2013	43.50	44.48	43.46	44.42
3146	NASDAQ	ALGN	Fri, Aug 2, 2013	43.49	44.48	43.44	43.61
3145	NASDAQ	ALGN	Thu, Aug 1, 2013	43.23	44.04	42.81	43.99
3144	NASDAQ	ALGN	Wed, Jul 31, 2013	42.54	43.37	42.35	43.04
3143	NASDAQ	ALGN	Tue, Jul 30, 2013	42.64	42.88	42.05	42.45
3142	NASDAQ	ALGN	Mon, Jul 29, 2013	42.70	42.87	42.19	42.34
3141	NASDAQ	ALGN	Fri, Jul 26, 2013	43.47	43.80	42.39	42.75
3140	NASDAQ	ALGN	Thu, Jul 25, 2013	43.35	43.88	43.17	43.88
3139	NASDAQ	ALGN	Wed, Jul 24, 2013	44.00	44.15	43.31	43.43
3138	NASDAQ	ALGN	Tue, Jul 23, 2013	43.67	44.31	43.27	44.00
3137	NASDAQ	ALGN	Mon, Jul 22, 2013	43.06	44.25	42.39	44.00
3136	NASDAQ	ALGN	Fri, Jul 19, 2013	43.79	44.43	41.25	42.95
3135	NASDAQ	ALGN	Thu, Jul 18, 2013	39.15	40.50	38.55	39.65
3134	NASDAQ	ALGN	Wed, Jul 17, 2013	38.40	38.98	38.13	38.92
3133	NASDAQ	ALGN	Tue, Jul 16, 2013	38.64	38.79	37.97	38.19
3132	NASDAQ	ALGN	Mon, Jul 15, 2013	39.11	39.30	38.69	38.70
3131	NASDAQ	ALGN	Fri, Jul 12, 2013	39.22	39.68	38.99	39.20
3130	NASDAQ	ALGN	Thu, Jul 11, 2013	39.79	39.81	39.03	39.40
3129	NASDAQ	ALGN	Wed, Jul 10, 2013	39.06	39.61	38.24	39.19
3128	NASDAQ	ALGN	Tue, Jul 9, 2013	38.58	38.99	38.01	38.88
3127	NASDAQ	ALGN	Mon, Jul 8, 2013	38.50	38.74	38.08	38.42
3126	NASDAQ	ALGN	Fri, Jul 5, 2013	38.36	38.39	37.83	38.39
3125	NASDAQ	ALGN	Wed, Jul 3, 2013	37.02	38.00	36.92	37.78
3124	NASDAQ	ALGN	Tue, Jul 2, 2013	37.99	38.19	37.04	37.30
3123	NASDAQ	ALGN	Mon, Jul 1, 2013	37.01	38.50	37.01	37.79
3122	NASDAQ	ALGN	Fri, Jun 28, 2013	36.71	37.38	36.14	37.04
3121	NASDAQ	ALGN	Thu, Jun 27, 2013	36.01	36.96	35.74	36.69
3120	NASDAQ	ALGN	Wed, Jun 26, 2013	35.65	36.18	35.10	35.78
3119	NASDAQ	ALGN	Tue, Jun 25, 2013	36.14	36.24	34.92	35.41
3118	NASDAQ	ALGN	Mon, Jun 24, 2013	35.29	36.22	34.88	35.77
3117	NASDAQ	ALGN	Fri, Jun 21, 2013	35.57	36.04	35.17	35.84
3116	NASDAQ	ALGN	Thu, Jun 20, 2013	35.51	36.40	35.23	35.48
3115	NASDAQ	ALGN	Wed, Jun 19, 2013	36.10	36.58	35.94	36.10
3114	NASDAQ	ALGN	Tue, Jun 18, 2013	35.88	36.38	35.67	36.25
3113	NASDAQ	ALGN	Mon, Jun 17, 2013	35.49	36.17	35.49	35.87
3112	NASDAQ	ALGN	Fri, Jun 14, 2013	34.87	35.26	34.08	35.02
3111	NASDAQ	ALGN	Thu, Jun 13, 2013	34.28	34.68	33.84	34.67
3110	NASDAQ	ALGN	Wed, Jun 12, 2013	35.13	35.13	34.11	34.22
3109	NASDAQ	ALGN	Tue, Jun 11, 2013	34.83	35.66	34.35	34.77
3108	NASDAQ	ALGN	Mon, Jun 10, 2013	35.52	35.66	35.13	35.29
3107	NASDAQ	ALGN	Fri, Jun 7, 2013	35.54	35.78	35.09	35.45
3106	NASDAQ	ALGN	Thu, Jun 6, 2013	35.37	35.41	34.71	35.19
3105	NASDAQ	ALGN	Wed, Jun 5, 2013	35.75	36.39	35.21	35.38
3104	NASDAQ	ALGN	Tue, Jun 4, 2013	37.15	37.35	35.68	35.88
3103	NASDAQ	ALGN	Mon, Jun 3, 2013	36.03	37.16	35.76	36.85
3102	NASDAQ	ALGN	Fri, May 31, 2013	36.03	36.49	35.74	35.75
3101	NASDAQ	ALGN	Thu, May 30, 2013	36.05	36.65	35.71	36.18
3100	NASDAQ	ALGN	Wed, May 29, 2013	36.09	36.33	35.63	35.97
3099	NASDAQ	ALGN	Tue, May 28, 2013	36.27	37.15	35.94	36.45
3098	NASDAQ	ALGN	Fri, May 24, 2013	36.62	36.99	36.15	36.70
3097	NASDAQ	ALGN	Thu, May 23, 2013	36.82	37.20	36.29	36.98
3096	NASDAQ	ALGN	Wed, May 22, 2013	38.15	38.74	37.17	37.30
3095	NASDAQ	ALGN	Tue, May 21, 2013	37.68	38.51	37.17	38.16
3094	NASDAQ	ALGN	Mon, May 20, 2013	37.42	38.06	37.38	37.80
3093	NASDAQ	ALGN	Fri, May 17, 2013	36.96	37.88	36.96	37.59
3092	NASDAQ	ALGN	Thu, May 16, 2013	36.05	37.33	35.81	36.85
3091	NASDAQ	ALGN	Wed, May 15, 2013	36.28	36.41	36.01	36.22
3090	NASDAQ	ALGN	Tue, May 14, 2013	37.02	37.43	36.20	36.28
3089	NASDAQ	ALGN	Mon, May 13, 2013	36.61	37.64	36.49	37.07
3088	NASDAQ	ALGN	Fri, May 10, 2013	35.85	37.05	35.85	36.87
3087	NASDAQ	ALGN	Thu, May 9, 2013	35.85	36.25	35.60	35.68
3086	NASDAQ	ALGN	Wed, May 8, 2013	35.62	35.94	35.32	35.91
3085	NASDAQ	ALGN	Tue, May 7, 2013	34.70	35.68	34.37	35.63
3084	NASDAQ	ALGN	Mon, May 6, 2013	32.58	35.65	32.15	34.42
3083	NASDAQ	ALGN	Fri, May 3, 2013	32.74	33.08	32.47	32.60
3082	NASDAQ	ALGN	Thu, May 2, 2013	32.76	33.22	32.34	32.40
3081	NASDAQ	ALGN	Wed, May 1, 2013	32.88	33.11	32.38	32.65
3080	NASDAQ	ALGN	Tue, Apr 30, 2013	33.00	33.39	32.70	33.12
3079	NASDAQ	ALGN	Mon, Apr 29, 2013	32.38	32.96	32.23	32.93
3078	NASDAQ	ALGN	Fri, Apr 26, 2013	32.20	32.68	32.10	32.34
3077	NASDAQ	ALGN	Thu, Apr 25, 2013	32.11	32.63	32.11	32.25
3076	NASDAQ	ALGN	Wed, Apr 24, 2013	31.87	32.49	31.41	32.04
3075	NASDAQ	ALGN	Tue, Apr 23, 2013	31.91	32.34	31.46	31.99
3074	NASDAQ	ALGN	Mon, Apr 22, 2013	31.54	32.19	30.89	32.00
3073	NASDAQ	ALGN	Fri, Apr 19, 2013	29.56	32.08	29.53	31.50
3072	NASDAQ	ALGN	Thu, Apr 18, 2013	30.90	30.95	29.72	30.13
3071	NASDAQ	ALGN	Wed, Apr 17, 2013	31.45	31.92	30.10	30.78
3070	NASDAQ	ALGN	Tue, Apr 16, 2013	31.53	32.04	31.18	31.80
3069	NASDAQ	ALGN	Mon, Apr 15, 2013	32.44	32.71	31.17	31.20
3068	NASDAQ	ALGN	Fri, Apr 12, 2013	32.74	32.97	32.18	32.76
3067	NASDAQ	ALGN	Thu, Apr 11, 2013	32.50	33.00	32.42	32.86
3066	NASDAQ	ALGN	Wed, Apr 10, 2013	31.98	32.67	31.97	32.63
3065	NASDAQ	ALGN	Tue, Apr 9, 2013	31.75	32.16	31.50	31.88
3064	NASDAQ	ALGN	Mon, Apr 8, 2013	31.19	31.75	31.05	31.68
3063	NASDAQ	ALGN	Fri, Apr 5, 2013	30.90	31.21	30.54	31.04
3062	NASDAQ	ALGN	Thu, Apr 4, 2013	30.94	31.51	30.45	31.50
3061	NASDAQ	ALGN	Wed, Apr 3, 2013	31.83	32.23	30.09	30.95
3060	NASDAQ	ALGN	Tue, Apr 2, 2013	32.73	32.92	31.78	31.85
3059	NASDAQ	ALGN	Mon, Apr 1, 2013	33.40	33.84	32.24	32.44
3058	NASDAQ	ALGN	Thu, Mar 28, 2013	33.42	33.65	32.96	33.51
3057	NASDAQ	ALGN	Wed, Mar 27, 2013	33.40	33.70	33.29	33.32
3056	NASDAQ	ALGN	Tue, Mar 26, 2013	33.00	33.70	32.90	33.60
3055	NASDAQ	ALGN	Mon, Mar 25, 2013	32.69	33.25	32.65	32.87
3054	NASDAQ	ALGN	Fri, Mar 22, 2013	32.17	32.70	32.03	32.63
3053	NASDAQ	ALGN	Thu, Mar 21, 2013	32.26	32.59	31.72	32.03
3052	NASDAQ	ALGN	Wed, Mar 20, 2013	32.42	32.75	32.29	32.60
3051	NASDAQ	ALGN	Tue, Mar 19, 2013	32.38	32.85	31.84	32.29
3050	NASDAQ	ALGN	Mon, Mar 18, 2013	32.51	33.00	32.22	32.37
3049	NASDAQ	ALGN	Fri, Mar 15, 2013	33.35	33.50	32.46	33.04
3048	NASDAQ	ALGN	Thu, Mar 14, 2013	33.03	33.35	32.69	33.29
3047	NASDAQ	ALGN	Wed, Mar 13, 2013	32.91	32.99	32.49	32.88
3046	NASDAQ	ALGN	Tue, Mar 12, 2013	33.44	33.67	32.81	32.96
3045	NASDAQ	ALGN	Mon, Mar 11, 2013	33.10	33.60	32.90	33.53
3044	NASDAQ	ALGN	Fri, Mar 8, 2013	32.99	33.30	32.44	33.29
3043	NASDAQ	ALGN	Thu, Mar 7, 2013	32.42	32.75	32.24	32.72
3042	NASDAQ	ALGN	Wed, Mar 6, 2013	31.91	32.47	31.91	32.44
3041	NASDAQ	ALGN	Tue, Mar 5, 2013	31.14	32.09	31.14	31.80
3040	NASDAQ	ALGN	Mon, Mar 4, 2013	31.12	31.16	30.67	30.99
3039	NASDAQ	ALGN	Fri, Mar 1, 2013	31.18	31.64	30.70	31.13
3038	NASDAQ	ALGN	Thu, Feb 28, 2013	31.35	31.66	31.24	31.44
3037	NASDAQ	ALGN	Wed, Feb 27, 2013	31.06	31.85	31.06	31.47
3036	NASDAQ	ALGN	Tue, Feb 26, 2013	31.31	31.43	30.97	31.05
3035	NASDAQ	ALGN	Mon, Feb 25, 2013	31.98	32.33	31.13	31.20
3034	NASDAQ	ALGN	Fri, Feb 22, 2013	31.49	32.05	31.02	31.88
3033	NASDAQ	ALGN	Thu, Feb 21, 2013	31.06	31.43	30.95	31.41
3032	NASDAQ	ALGN	Wed, Feb 20, 2013	32.38	32.92	31.71	31.73
3031	NASDAQ	ALGN	Tue, Feb 19, 2013	32.51	32.67	32.25	32.60
3030	NASDAQ	ALGN	Fri, Feb 15, 2013	32.84	32.84	32.45	32.73
3029	NASDAQ	ALGN	Thu, Feb 14, 2013	32.76	32.91	32.50	32.56
3028	NASDAQ	ALGN	Wed, Feb 13, 2013	32.96	33.15	32.49	32.75
3027	NASDAQ	ALGN	Tue, Feb 12, 2013	33.07	33.16	32.77	33.02
3026	NASDAQ	ALGN	Mon, Feb 11, 2013	32.56	33.07	32.50	33.03
3025	NASDAQ	ALGN	Fri, Feb 8, 2013	32.40	33.04	32.19	32.73
3024	NASDAQ	ALGN	Thu, Feb 7, 2013	32.18	32.41	31.83	32.24
3023	NASDAQ	ALGN	Wed, Feb 6, 2013	32.11	32.46	31.63	32.25
3022	NASDAQ	ALGN	Tue, Feb 5, 2013	32.15	32.50	32.03	32.31
3021	NASDAQ	ALGN	Mon, Feb 4, 2013	31.26	32.51	31.16	32.12
3020	NASDAQ	ALGN	Fri, Feb 1, 2013	31.44	32.08	31.09	31.90
3019	NASDAQ	ALGN	Thu, Jan 31, 2013	32.62	32.80	30.73	31.36
3018	NASDAQ	ALGN	Wed, Jan 30, 2013	29.21	30.04	28.27	29.27
3017	NASDAQ	ALGN	Tue, Jan 29, 2013	28.63	28.77	28.24	28.77
3016	NASDAQ	ALGN	Mon, Jan 28, 2013	28.55	29.07	28.50	28.58
3015	NASDAQ	ALGN	Fri, Jan 25, 2013	27.89	28.61	27.58	28.59
3014	NASDAQ	ALGN	Thu, Jan 24, 2013	27.06	27.91	27.06	27.82
3013	NASDAQ	ALGN	Wed, Jan 23, 2013	27.47	27.52	26.81	27.09
3012	NASDAQ	ALGN	Tue, Jan 22, 2013	26.62	27.44	26.55	27.42
3011	NASDAQ	ALGN	Fri, Jan 18, 2013	26.54	27.20	26.28	26.64
3010	NASDAQ	ALGN	Thu, Jan 17, 2013	26.11	26.86	26.06	26.48
3009	NASDAQ	ALGN	Wed, Jan 16, 2013	26.31	26.40	25.68	26.00
3008	NASDAQ	ALGN	Tue, Jan 15, 2013	26.69	26.69	26.15	26.34
3007	NASDAQ	ALGN	Mon, Jan 14, 2013	25.84	26.78	25.61	26.64
3006	NASDAQ	ALGN	Fri, Jan 11, 2013	26.50	26.55	25.68	25.87
3005	NASDAQ	ALGN	Thu, Jan 10, 2013	27.39	27.48	26.65	26.89
3004	NASDAQ	ALGN	Wed, Jan 9, 2013	28.42	28.47	27.23	27.30
3003	NASDAQ	ALGN	Tue, Jan 8, 2013	29.00	29.01	28.06	28.25
3002	NASDAQ	ALGN	Mon, Jan 7, 2013	29.25	29.31	28.59	28.94
3001	NASDAQ	ALGN	Fri, Jan 4, 2013	29.38	29.51	29.02	29.31
3000	NASDAQ	ALGN	Thu, Jan 3, 2013	29.04	29.25	28.60	29.17
2999	NASDAQ	ALGN	Wed, Jan 2, 2013	28.57	28.70	28.00	28.40
2998	NASDAQ	ALGN	Mon, Dec 31, 2012	27.00	27.77	26.92	27.75
2997	NASDAQ	ALGN	Fri, Dec 28, 2012	27.26	27.37	26.89	27.07
2996	NASDAQ	ALGN	Thu, Dec 27, 2012	27.49	27.61	26.85	27.50
2995	NASDAQ	ALGN	Wed, Dec 26, 2012	28.01	28.22	27.36	27.39
2994	NASDAQ	ALGN	Mon, Dec 24, 2012	28.43	28.57	27.88	28.00
2993	NASDAQ	ALGN	Fri, Dec 21, 2012	28.00	28.55	27.77	28.40
2992	NASDAQ	ALGN	Thu, Dec 20, 2012	27.74	28.28	27.58	28.18
2991	NASDAQ	ALGN	Wed, Dec 19, 2012	27.20	27.76	27.00	27.63
2990	NASDAQ	ALGN	Tue, Dec 18, 2012	26.53	27.18	26.45	27.18
2989	NASDAQ	ALGN	Mon, Dec 17, 2012	26.34	26.57	26.21	26.53
2988	NASDAQ	ALGN	Fri, Dec 14, 2012	26.26	26.59	26.25	26.36
2987	NASDAQ	ALGN	Thu, Dec 13, 2012	26.70	26.99	26.25	26.38
2986	NASDAQ	ALGN	Wed, Dec 12, 2012	26.91	27.24	26.69	26.74
2985	NASDAQ	ALGN	Tue, Dec 11, 2012	26.10	26.96	25.78	26.79
2984	NASDAQ	ALGN	Mon, Dec 10, 2012	25.49	26.25	25.41	26.20
2983	NASDAQ	ALGN	Fri, Dec 7, 2012	25.75	25.96	25.25	25.51
2982	NASDAQ	ALGN	Thu, Dec 6, 2012	24.60	25.72	23.45	25.64
2981	NASDAQ	ALGN	Wed, Dec 5, 2012	26.66	26.76	26.07	26.14
2980	NASDAQ	ALGN	Tue, Dec 4, 2012	27.02	27.05	26.46	26.53
2979	NASDAQ	ALGN	Mon, Dec 3, 2012	27.57	27.63	26.89	27.06
2978	NASDAQ	ALGN	Fri, Nov 30, 2012	27.43	27.59	27.03	27.39
2977	NASDAQ	ALGN	Thu, Nov 29, 2012	26.90	27.54	26.89	27.47
2976	NASDAQ	ALGN	Wed, Nov 28, 2012	26.69	26.90	26.51	26.80
2975	NASDAQ	ALGN	Tue, Nov 27, 2012	26.99	27.26	26.85	26.90
2974	NASDAQ	ALGN	Mon, Nov 26, 2012	27.40	27.49	26.84	26.99
2973	NASDAQ	ALGN	Fri, Nov 23, 2012	26.98	27.44	26.93	27.41
2972	NASDAQ	ALGN	Wed, Nov 21, 2012	26.73	27.11	26.60	26.87
2971	NASDAQ	ALGN	Tue, Nov 20, 2012	26.31	26.75	26.12	26.72
2970	NASDAQ	ALGN	Mon, Nov 19, 2012	26.44	26.77	26.27	26.71
2969	NASDAQ	ALGN	Fri, Nov 16, 2012	25.40	26.15	25.12	26.12
2968	NASDAQ	ALGN	Thu, Nov 15, 2012	25.75	25.90	24.77	25.39
2967	NASDAQ	ALGN	Wed, Nov 14, 2012	26.42	26.51	25.65	25.65
2966	NASDAQ	ALGN	Tue, Nov 13, 2012	26.39	26.82	26.14	26.42
2965	NASDAQ	ALGN	Mon, Nov 12, 2012	26.08	26.84	25.87	26.51
2964	NASDAQ	ALGN	Fri, Nov 9, 2012	26.01	26.24	25.62	25.88
2963	NASDAQ	ALGN	Thu, Nov 8, 2012	25.92	26.39	25.70	26.23
2962	NASDAQ	ALGN	Wed, Nov 7, 2012	25.84	25.87	25.06	25.69
2961	NASDAQ	ALGN	Tue, Nov 6, 2012	26.41	26.68	25.87	26.03
2960	NASDAQ	ALGN	Mon, Nov 5, 2012	26.32	26.33	25.64	26.21
2959	NASDAQ	ALGN	Fri, Nov 2, 2012	26.54	26.73	25.97	25.98
2958	NASDAQ	ALGN	Thu, Nov 1, 2012	26.55	26.83	26.27	26.42
2957	NASDAQ	ALGN	Wed, Oct 31, 2012	26.41	26.64	26.10	26.57
2956	NASDAQ	ALGN	Fri, Oct 26, 2012	26.53	26.77	25.94	26.09
2955	NASDAQ	ALGN	Thu, Oct 25, 2012	27.01	27.37	26.31	26.49
2954	NASDAQ	ALGN	Wed, Oct 24, 2012	27.01	27.56	26.78	26.88
2953	NASDAQ	ALGN	Tue, Oct 23, 2012	27.07	27.42	26.76	26.92
2952	NASDAQ	ALGN	Mon, Oct 22, 2012	27.42	28.15	27.37	27.59
2951	NASDAQ	ALGN	Fri, Oct 19, 2012	27.77	28.97	27.40	27.68
2950	NASDAQ	ALGN	Thu, Oct 18, 2012	27.63	28.38	25.33	28.18
2949	NASDAQ	ALGN	Wed, Oct 17, 2012	38.27	38.43	34.55	35.41
2948	NASDAQ	ALGN	Tue, Oct 16, 2012	37.05	38.31	36.93	38.27
2947	NASDAQ	ALGN	Mon, Oct 15, 2012	36.68	37.05	36.59	36.87
2946	NASDAQ	ALGN	Fri, Oct 12, 2012	37.04	37.33	36.55	36.56
2945	NASDAQ	ALGN	Thu, Oct 11, 2012	37.06	37.15	36.10	36.90
2944	NASDAQ	ALGN	Wed, Oct 10, 2012	37.00	37.41	36.33	36.57
2943	NASDAQ	ALGN	Tue, Oct 9, 2012	38.23	38.26	36.63	37.03
2942	NASDAQ	ALGN	Mon, Oct 8, 2012	38.00	38.37	37.60	38.09
2941	NASDAQ	ALGN	Fri, Oct 5, 2012	39.11	39.39	38.02	38.14
2940	NASDAQ	ALGN	Thu, Oct 4, 2012	38.44	38.90	38.07	38.90
2939	NASDAQ	ALGN	Wed, Oct 3, 2012	37.38	38.33	37.38	38.12
2938	NASDAQ	ALGN	Tue, Oct 2, 2012	38.33	38.50	37.83	38.16
2937	NASDAQ	ALGN	Mon, Oct 1, 2012	37.17	38.46	37.15	38.00
2936	NASDAQ	ALGN	Fri, Sep 28, 2012	37.28	37.41	36.78	36.97
2935	NASDAQ	ALGN	Thu, Sep 27, 2012	36.97	37.60	36.62	37.57
2934	NASDAQ	ALGN	Wed, Sep 26, 2012	37.22	37.41	36.29	36.73
2933	NASDAQ	ALGN	Tue, Sep 25, 2012	37.66	38.23	37.12	37.23
2932	NASDAQ	ALGN	Mon, Sep 24, 2012	37.64	37.74	37.13	37.33
2931	NASDAQ	ALGN	Fri, Sep 21, 2012	37.02	37.85	36.68	37.83
2930	NASDAQ	ALGN	Thu, Sep 20, 2012	36.85	36.85	36.02	36.52
2929	NASDAQ	ALGN	Wed, Sep 19, 2012	37.68	37.68	36.99	37.03
2928	NASDAQ	ALGN	Tue, Sep 18, 2012	37.40	37.58	37.02	37.46
2927	NASDAQ	ALGN	Mon, Sep 17, 2012	37.42	37.91	36.33	37.55
2926	NASDAQ	ALGN	Fri, Sep 14, 2012	39.18	39.50	37.81	38.22
2925	NASDAQ	ALGN	Thu, Sep 13, 2012	38.61	39.82	38.10	39.17
2924	NASDAQ	ALGN	Wed, Sep 12, 2012	38.33	38.74	38.08	38.51
2923	NASDAQ	ALGN	Tue, Sep 11, 2012	37.81	38.74	37.56	38.10
2922	NASDAQ	ALGN	Mon, Sep 10, 2012	37.92	37.97	37.27	37.48
2921	NASDAQ	ALGN	Fri, Sep 7, 2012	37.74	38.24	37.36	37.92
2920	NASDAQ	ALGN	Thu, Sep 6, 2012	35.95	37.72	35.78	37.37
2919	NASDAQ	ALGN	Wed, Sep 5, 2012	34.97	35.84	34.97	35.64
2918	NASDAQ	ALGN	Tue, Sep 4, 2012	33.92	35.40	33.71	35.18
2917	NASDAQ	ALGN	Fri, Aug 31, 2012	33.89	34.50	33.82	33.95
2916	NASDAQ	ALGN	Thu, Aug 30, 2012	33.66	34.06	33.42	33.83
2915	NASDAQ	ALGN	Wed, Aug 29, 2012	33.60	34.05	33.19	33.99
2914	NASDAQ	ALGN	Tue, Aug 28, 2012	32.75	33.85	32.60	33.60
2913	NASDAQ	ALGN	Mon, Aug 27, 2012	32.93	33.16	32.42	32.82
2912	NASDAQ	ALGN	Fri, Aug 24, 2012	32.22	33.30	32.17	32.89
2911	NASDAQ	ALGN	Thu, Aug 23, 2012	33.65	33.89	32.13	32.40
2910	NASDAQ	ALGN	Wed, Aug 22, 2012	34.10	34.17	33.56	33.78
2909	NASDAQ	ALGN	Tue, Aug 21, 2012	34.01	34.53	33.85	34.07
2908	NASDAQ	ALGN	Mon, Aug 20, 2012	34.73	35.05	33.54	33.97
2907	NASDAQ	ALGN	Fri, Aug 17, 2012	34.26	34.68	34.00	34.67
2906	NASDAQ	ALGN	Thu, Aug 16, 2012	34.30	34.48	33.73	34.31
2905	NASDAQ	ALGN	Wed, Aug 15, 2012	34.08	34.34	33.81	34.25
2904	NASDAQ	ALGN	Tue, Aug 14, 2012	34.29	34.85	34.07	34.27
2903	NASDAQ	ALGN	Mon, Aug 13, 2012	34.50	34.52	33.52	34.04
2902	NASDAQ	ALGN	Fri, Aug 10, 2012	34.57	34.60	34.21	34.44
2901	NASDAQ	ALGN	Thu, Aug 9, 2012	34.59	34.91	34.32	34.72
2900	NASDAQ	ALGN	Wed, Aug 8, 2012	34.95	35.20	34.41	34.59
2899	NASDAQ	ALGN	Tue, Aug 7, 2012	34.38	35.77	34.38	35.29
2898	NASDAQ	ALGN	Mon, Aug 6, 2012	35.10	35.16	34.23	34.26
2897	NASDAQ	ALGN	Fri, Aug 3, 2012	34.25	34.85	34.18	34.30
2896	NASDAQ	ALGN	Thu, Aug 2, 2012	33.73	33.86	33.13	33.56
2895	NASDAQ	ALGN	Wed, Aug 1, 2012	34.08	34.50	33.43	33.57
2894	NASDAQ	ALGN	Tue, Jul 31, 2012	34.44	35.05	33.94	33.96
2893	NASDAQ	ALGN	Mon, Jul 30, 2012	36.06	36.10	34.14	34.34
2892	NASDAQ	ALGN	Fri, Jul 27, 2012	35.03	36.04	35.03	35.82
2891	NASDAQ	ALGN	Thu, Jul 26, 2012	34.79	35.40	34.54	35.00
2890	NASDAQ	ALGN	Wed, Jul 25, 2012	33.13	34.41	33.13	34.26
2889	NASDAQ	ALGN	Tue, Jul 24, 2012	33.51	33.85	32.86	33.16
2888	NASDAQ	ALGN	Mon, Jul 23, 2012	33.35	33.77	33.04	33.65
2887	NASDAQ	ALGN	Fri, Jul 20, 2012	31.21	34.30	31.00	34.18
2886	NASDAQ	ALGN	Thu, Jul 19, 2012	31.10	32.00	30.79	31.70
2885	NASDAQ	ALGN	Wed, Jul 18, 2012	30.76	31.28	30.12	30.86
2884	NASDAQ	ALGN	Tue, Jul 17, 2012	31.20	31.38	30.12	30.89
2883	NASDAQ	ALGN	Mon, Jul 16, 2012	31.47	31.47	30.02	30.98
2882	NASDAQ	ALGN	Fri, Jul 13, 2012	31.84	31.86	31.45	31.66
2881	NASDAQ	ALGN	Thu, Jul 12, 2012	32.23	32.41	31.22	31.58
2880	NASDAQ	ALGN	Wed, Jul 11, 2012	33.52	33.60	32.44	32.77
2879	NASDAQ	ALGN	Tue, Jul 10, 2012	34.90	35.47	33.36	33.59
2878	NASDAQ	ALGN	Mon, Jul 9, 2012	34.19	34.81	34.12	34.64
2877	NASDAQ	ALGN	Fri, Jul 6, 2012	34.75	34.81	34.00	34.20
2876	NASDAQ	ALGN	Thu, Jul 5, 2012	35.00	35.55	34.61	34.94
2875	NASDAQ	ALGN	Tue, Jul 3, 2012	35.53	35.56	34.80	35.04
2874	NASDAQ	ALGN	Mon, Jul 2, 2012	34.25	35.42	33.68	35.22
2873	NASDAQ	ALGN	Fri, Jun 29, 2012	32.75	33.46	32.29	33.46
2872	NASDAQ	ALGN	Thu, Jun 28, 2012	32.00	32.53	31.37	31.90
2871	NASDAQ	ALGN	Wed, Jun 27, 2012	32.64	33.11	32.23	32.41
2870	NASDAQ	ALGN	Tue, Jun 26, 2012	31.91	32.63	31.50	32.39
2869	NASDAQ	ALGN	Mon, Jun 25, 2012	32.38	32.57	31.29	31.93
2868	NASDAQ	ALGN	Fri, Jun 22, 2012	32.98	33.09	31.17	32.80
2867	NASDAQ	ALGN	Thu, Jun 21, 2012	34.27	34.51	32.60	32.81
2866	NASDAQ	ALGN	Wed, Jun 20, 2012	34.87	34.91	33.70	34.39
2865	NASDAQ	ALGN	Tue, Jun 19, 2012	33.87	35.15	33.82	34.73
2864	NASDAQ	ALGN	Mon, Jun 18, 2012	31.76	35.10	31.72	33.25
2863	NASDAQ	ALGN	Fri, Jun 15, 2012	31.05	31.81	30.96	31.74
2862	NASDAQ	ALGN	Thu, Jun 14, 2012	31.10	31.63	30.60	31.17
2861	NASDAQ	ALGN	Wed, Jun 13, 2012	30.47	31.50	30.23	31.10
2860	NASDAQ	ALGN	Tue, Jun 12, 2012	30.48	30.79	29.87	30.51
2859	NASDAQ	ALGN	Mon, Jun 11, 2012	31.40	31.40	30.19	30.21
2858	NASDAQ	ALGN	Fri, Jun 8, 2012	30.16	31.02	29.87	30.86
2857	NASDAQ	ALGN	Thu, Jun 7, 2012	31.82	31.88	30.27	30.32
2856	NASDAQ	ALGN	Wed, Jun 6, 2012	30.54	31.25	30.43	31.22
2855	NASDAQ	ALGN	Tue, Jun 5, 2012	28.84	30.19	28.84	30.10
2854	NASDAQ	ALGN	Mon, Jun 4, 2012	29.72	29.95	28.62	28.87
2853	NASDAQ	ALGN	Fri, Jun 1, 2012	30.42	30.50	29.36	29.57
2852	NASDAQ	ALGN	Thu, May 31, 2012	31.46	31.58	30.61	31.23
2851	NASDAQ	ALGN	Wed, May 30, 2012	31.91	32.03	31.28	31.40
2850	NASDAQ	ALGN	Tue, May 29, 2012	32.10	32.90	32.01	32.26
2849	NASDAQ	ALGN	Fri, May 25, 2012	31.43	31.88	31.19	31.85
2848	NASDAQ	ALGN	Thu, May 24, 2012	31.46	32.08	30.95	31.51
2847	NASDAQ	ALGN	Wed, May 23, 2012	30.62	31.43	30.13	31.23
2846	NASDAQ	ALGN	Tue, May 22, 2012	31.46	32.17	31.01	31.21
2845	NASDAQ	ALGN	Mon, May 21, 2012	29.96	31.27	29.83	31.21
2844	NASDAQ	ALGN	Fri, May 18, 2012	30.33	30.39	28.86	29.72
2843	NASDAQ	ALGN	Thu, May 17, 2012	30.98	31.15	30.23	30.32
2842	NASDAQ	ALGN	Wed, May 16, 2012	31.25	31.40	30.78	30.89
2841	NASDAQ	ALGN	Tue, May 15, 2012	30.76	31.46	30.25	31.25
2840	NASDAQ	ALGN	Mon, May 14, 2012	30.63	30.84	30.26	30.59
2839	NASDAQ	ALGN	Fri, May 11, 2012	30.87	31.38	30.60	30.80
2838	NASDAQ	ALGN	Thu, May 10, 2012	31.65	31.65	30.64	31.13
2837	NASDAQ	ALGN	Wed, May 9, 2012	31.06	31.60	30.71	31.44
2836	NASDAQ	ALGN	Tue, May 8, 2012	31.27	31.54	30.77	31.46
2835	NASDAQ	ALGN	Mon, May 7, 2012	31.22	31.76	31.14	31.60
2834	NASDAQ	ALGN	Fri, May 4, 2012	32.10	32.10	31.17	31.48
2833	NASDAQ	ALGN	Thu, May 3, 2012	32.41	32.50	32.02	32.31
2832	NASDAQ	ALGN	Wed, May 2, 2012	31.73	32.46	31.36	32.43
2831	NASDAQ	ALGN	Tue, May 1, 2012	31.58	32.55	31.52	32.10
2830	NASDAQ	ALGN	Mon, Apr 30, 2012	31.91	32.09	31.52	31.71
2829	NASDAQ	ALGN	Fri, Apr 27, 2012	31.25	32.29	31.25	31.96
2828	NASDAQ	ALGN	Thu, Apr 26, 2012	31.49	31.81	31.24	31.45
2827	NASDAQ	ALGN	Wed, Apr 25, 2012	31.91	32.14	31.58	31.83
2826	NASDAQ	ALGN	Tue, Apr 24, 2012	32.86	34.29	31.01	31.76
2825	NASDAQ	ALGN	Mon, Apr 23, 2012	27.50	27.52	26.85	27.44
2824	NASDAQ	ALGN	Fri, Apr 20, 2012	28.53	28.53	27.78	27.94
2823	NASDAQ	ALGN	Thu, Apr 19, 2012	28.40	28.67	27.68	28.11
2822	NASDAQ	ALGN	Wed, Apr 18, 2012	27.63	28.32	27.32	28.30
2821	NASDAQ	ALGN	Tue, Apr 17, 2012	27.17	28.01	27.12	27.85
2820	NASDAQ	ALGN	Mon, Apr 16, 2012	26.77	27.00	26.26	26.81
2819	NASDAQ	ALGN	Fri, Apr 13, 2012	27.02	27.02	26.51	26.73
2818	NASDAQ	ALGN	Thu, Apr 12, 2012	26.81	27.49	26.81	27.27
2817	NASDAQ	ALGN	Wed, Apr 11, 2012	26.69	26.77	26.30	26.75
2816	NASDAQ	ALGN	Tue, Apr 10, 2012	27.24	27.37	26.06	26.33
2815	NASDAQ	ALGN	Mon, Apr 9, 2012	27.29	27.58	27.12	27.25
2814	NASDAQ	ALGN	Thu, Apr 5, 2012	27.47	27.88	27.41	27.74
2813	NASDAQ	ALGN	Wed, Apr 4, 2012	28.24	28.65	27.50	27.68
2812	NASDAQ	ALGN	Tue, Apr 3, 2012	28.69	29.65	28.41	28.67
2811	NASDAQ	ALGN	Mon, Apr 2, 2012	27.40	28.72	27.31	28.70
2810	NASDAQ	ALGN	Fri, Mar 30, 2012	27.59	27.96	27.45	27.55
2809	NASDAQ	ALGN	Thu, Mar 29, 2012	27.66	27.88	27.19	27.25
2808	NASDAQ	ALGN	Wed, Mar 28, 2012	28.17	28.69	27.52	27.91
2807	NASDAQ	ALGN	Tue, Mar 27, 2012	28.37	28.50	27.94	28.13
2806	NASDAQ	ALGN	Mon, Mar 26, 2012	27.06	28.50	27.06	28.24
2805	NASDAQ	ALGN	Fri, Mar 23, 2012	26.13	26.82	25.89	26.80
2804	NASDAQ	ALGN	Thu, Mar 22, 2012	26.57	26.71	25.98	26.13
2803	NASDAQ	ALGN	Wed, Mar 21, 2012	26.48	27.09	26.30	26.79
2802	NASDAQ	ALGN	Tue, Mar 20, 2012	26.49	26.60	26.26	26.40
2801	NASDAQ	ALGN	Mon, Mar 19, 2012	27.00	27.09	26.64	26.74
2800	NASDAQ	ALGN	Fri, Mar 16, 2012	27.25	27.25	26.85	27.07
2799	NASDAQ	ALGN	Thu, Mar 15, 2012	26.80	27.19	26.65	27.19
2798	NASDAQ	ALGN	Wed, Mar 14, 2012	27.00	27.25	26.75	26.85
2797	NASDAQ	ALGN	Tue, Mar 13, 2012	26.29	27.14	26.09	27.09
2796	NASDAQ	ALGN	Mon, Mar 12, 2012	26.69	26.69	25.77	26.04
2795	NASDAQ	ALGN	Fri, Mar 9, 2012	26.48	27.00	26.37	26.60
2794	NASDAQ	ALGN	Thu, Mar 8, 2012	26.05	26.63	25.76	26.50
2793	NASDAQ	ALGN	Wed, Mar 7, 2012	25.45	25.80	25.43	25.77
2792	NASDAQ	ALGN	Tue, Mar 6, 2012	25.68	26.22	25.08	25.35
2791	NASDAQ	ALGN	Mon, Mar 5, 2012	26.06	26.14	25.74	25.89
2790	NASDAQ	ALGN	Fri, Mar 2, 2012	26.19	26.48	25.94	25.99
2789	NASDAQ	ALGN	Thu, Mar 1, 2012	25.94	26.34	25.40	26.18
2788	NASDAQ	ALGN	Wed, Feb 29, 2012	26.74	26.92	25.35	25.61
2787	NASDAQ	ALGN	Tue, Feb 28, 2012	27.25	27.45	26.34	26.74
2786	NASDAQ	ALGN	Mon, Feb 27, 2012	26.47	27.19	26.22	27.12
2785	NASDAQ	ALGN	Fri, Feb 24, 2012	26.51	26.80	26.38	26.62
2784	NASDAQ	ALGN	Thu, Feb 23, 2012	26.53	26.87	26.39	26.50
2783	NASDAQ	ALGN	Wed, Feb 22, 2012	25.70	26.72	25.70	26.53
2782	NASDAQ	ALGN	Tue, Feb 21, 2012	27.49	27.75	26.51	26.83
2781	NASDAQ	ALGN	Fri, Feb 17, 2012	27.01	27.24	26.88	27.22
2780	NASDAQ	ALGN	Thu, Feb 16, 2012	26.52	27.10	26.31	27.07
2779	NASDAQ	ALGN	Wed, Feb 15, 2012	26.53	26.59	26.10	26.36
2778	NASDAQ	ALGN	Tue, Feb 14, 2012	26.20	26.47	26.06	26.47
2777	NASDAQ	ALGN	Mon, Feb 13, 2012	26.43	26.64	26.20	26.43
2776	NASDAQ	ALGN	Fri, Feb 10, 2012	25.70	26.16	25.17	26.02
2775	NASDAQ	ALGN	Thu, Feb 9, 2012	27.00	27.09	26.00	26.06
2774	NASDAQ	ALGN	Wed, Feb 8, 2012	25.95	27.12	25.51	27.08
2773	NASDAQ	ALGN	Tue, Feb 7, 2012	25.88	26.07	25.63	25.92
2772	NASDAQ	ALGN	Mon, Feb 6, 2012	25.12	25.92	25.08	25.86
2771	NASDAQ	ALGN	Fri, Feb 3, 2012	25.09	25.66	24.87	25.43
2770	NASDAQ	ALGN	Thu, Feb 2, 2012	24.28	24.87	24.01	24.75
2769	NASDAQ	ALGN	Wed, Feb 1, 2012	23.58	24.43	23.40	24.38
2768	NASDAQ	ALGN	Tue, Jan 31, 2012	24.08	24.89	23.42	23.56
2767	NASDAQ	ALGN	Mon, Jan 30, 2012	25.48	25.75	25.14	25.38
2766	NASDAQ	ALGN	Fri, Jan 27, 2012	24.78	25.75	24.54	25.55
2765	NASDAQ	ALGN	Thu, Jan 26, 2012	25.06	25.21	24.77	24.95
2764	NASDAQ	ALGN	Wed, Jan 25, 2012	24.94	24.96	24.53	24.80
2763	NASDAQ	ALGN	Tue, Jan 24, 2012	24.93	25.30	24.39	24.91
2762	NASDAQ	ALGN	Mon, Jan 23, 2012	25.14	25.46	24.87	25.00
2761	NASDAQ	ALGN	Fri, Jan 20, 2012	25.21	25.30	25.01	25.20
2760	NASDAQ	ALGN	Thu, Jan 19, 2012	24.72	25.33	24.66	25.24
2759	NASDAQ	ALGN	Wed, Jan 18, 2012	24.91	25.12	24.51	24.79
2758	NASDAQ	ALGN	Tue, Jan 17, 2012	24.25	25.38	24.17	24.91
2757	NASDAQ	ALGN	Fri, Jan 13, 2012	24.32	24.62	23.83	24.08
2756	NASDAQ	ALGN	Thu, Jan 12, 2012	24.07	24.76	23.90	24.71
2755	NASDAQ	ALGN	Wed, Jan 11, 2012	23.22	24.05	23.22	23.95
2754	NASDAQ	ALGN	Tue, Jan 10, 2012	23.08	23.48	22.70	23.33
2753	NASDAQ	ALGN	Mon, Jan 9, 2012	23.58	23.58	22.39	22.67
2752	NASDAQ	ALGN	Fri, Jan 6, 2012	24.12	24.20	23.64	23.71
2751	NASDAQ	ALGN	Thu, Jan 5, 2012	24.28	24.61	23.79	24.19
2750	NASDAQ	ALGN	Wed, Jan 4, 2012	23.92	24.58	23.80	24.41
2749	NASDAQ	ALGN	Tue, Jan 3, 2012	24.24	24.66	23.88	23.95
2748	NASDAQ	ALGN	Fri, Dec 30, 2011	24.02	24.06	23.50	23.73
2747	NASDAQ	ALGN	Thu, Dec 29, 2011	23.80	24.18	23.63	24.02
2746	NASDAQ	ALGN	Wed, Dec 28, 2011	24.81	24.87	23.63	23.73
2745	NASDAQ	ALGN	Tue, Dec 27, 2011	24.50	24.99	24.50	24.87
2744	NASDAQ	ALGN	Fri, Dec 23, 2011	24.85	24.98	24.31	24.54
2743	NASDAQ	ALGN	Thu, Dec 22, 2011	24.62	25.12	24.45	24.72
2742	NASDAQ	ALGN	Wed, Dec 21, 2011	24.79	24.99	24.30	24.60
2741	NASDAQ	ALGN	Tue, Dec 20, 2011	24.30	25.00	23.65	24.96
2740	NASDAQ	ALGN	Mon, Dec 19, 2011	24.00	24.41	23.68	23.80
2739	NASDAQ	ALGN	Fri, Dec 16, 2011	23.94	24.48	23.81	23.95
2738	NASDAQ	ALGN	Thu, Dec 15, 2011	23.53	23.78	23.15	23.63
2737	NASDAQ	ALGN	Wed, Dec 14, 2011	23.68	23.77	23.13	23.18
2736	NASDAQ	ALGN	Tue, Dec 13, 2011	24.76	24.93	23.57	23.85
2735	NASDAQ	ALGN	Mon, Dec 12, 2011	25.01	25.01	24.19	24.64
2734	NASDAQ	ALGN	Fri, Dec 9, 2011	24.47	25.58	24.18	25.41
2733	NASDAQ	ALGN	Thu, Dec 8, 2011	24.91	25.10	24.41	24.45
2732	NASDAQ	ALGN	Wed, Dec 7, 2011	24.70	25.11	24.28	25.05
2731	NASDAQ	ALGN	Tue, Dec 6, 2011	24.43	25.01	24.07	24.85
2730	NASDAQ	ALGN	Mon, Dec 5, 2011	24.77	24.98	24.18	24.48
2729	NASDAQ	ALGN	Fri, Dec 2, 2011	24.73	25.01	24.27	24.37
2728	NASDAQ	ALGN	Thu, Dec 1, 2011	24.37	24.82	24.24	24.50
2727	NASDAQ	ALGN	Wed, Nov 30, 2011	23.33	24.99	22.95	24.50
2726	NASDAQ	ALGN	Tue, Nov 29, 2011	22.84	23.05	22.59	22.81
2725	NASDAQ	ALGN	Mon, Nov 28, 2011	22.00	22.95	21.83	22.88
2724	NASDAQ	ALGN	Fri, Nov 25, 2011	21.48	21.78	21.20	21.23
2723	NASDAQ	ALGN	Wed, Nov 23, 2011	22.09	22.29	21.43	21.55
2722	NASDAQ	ALGN	Tue, Nov 22, 2011	22.38	22.80	22.18	22.26
2721	NASDAQ	ALGN	Mon, Nov 21, 2011	22.06	22.49	21.76	22.44
2720	NASDAQ	ALGN	Fri, Nov 18, 2011	22.35	22.80	22.20	22.43
2719	NASDAQ	ALGN	Thu, Nov 17, 2011	22.26	23.03	21.88	22.25
2718	NASDAQ	ALGN	Wed, Nov 16, 2011	22.85	23.18	22.27	22.31
2717	NASDAQ	ALGN	Tue, Nov 15, 2011	22.88	23.29	22.57	23.10
2716	NASDAQ	ALGN	Mon, Nov 14, 2011	22.78	23.46	22.41	23.12
2715	NASDAQ	ALGN	Fri, Nov 11, 2011	22.29	23.11	22.05	23.03
2714	NASDAQ	ALGN	Thu, Nov 10, 2011	22.33	22.48	21.71	22.04
2713	NASDAQ	ALGN	Wed, Nov 9, 2011	22.10	22.55	21.70	21.94
2712	NASDAQ	ALGN	Tue, Nov 8, 2011	23.00	23.19	22.35	22.88
2711	NASDAQ	ALGN	Mon, Nov 7, 2011	22.55	23.00	22.42	22.98
2710	NASDAQ	ALGN	Fri, Nov 4, 2011	22.00	22.67	22.00	22.57
2709	NASDAQ	ALGN	Thu, Nov 3, 2011	22.06	22.47	21.53	22.34
2708	NASDAQ	ALGN	Wed, Nov 2, 2011	21.92	22.21	21.65	22.00
2707	NASDAQ	ALGN	Tue, Nov 1, 2011	21.88	22.50	21.52	21.72
2706	NASDAQ	ALGN	Mon, Oct 31, 2011	23.16	23.86	22.76	23.03
2705	NASDAQ	ALGN	Fri, Oct 28, 2011	21.49	24.00	21.25	23.65
2704	NASDAQ	ALGN	Thu, Oct 27, 2011	17.89	18.34	17.46	17.81
2703	NASDAQ	ALGN	Wed, Oct 26, 2011	17.82	17.82	17.20	17.26
2702	NASDAQ	ALGN	Tue, Oct 25, 2011	17.82	17.88	17.41	17.57
2701	NASDAQ	ALGN	Mon, Oct 24, 2011	17.37	18.10	17.32	18.04
2700	NASDAQ	ALGN	Fri, Oct 21, 2011	16.87	17.35	16.74	17.32
2699	NASDAQ	ALGN	Thu, Oct 20, 2011	16.13	16.57	15.74	16.52
2698	NASDAQ	ALGN	Wed, Oct 19, 2011	16.38	16.61	16.05	16.13
2697	NASDAQ	ALGN	Tue, Oct 18, 2011	15.85	16.56	15.55	16.40
2696	NASDAQ	ALGN	Mon, Oct 17, 2011	16.27	16.47	15.75	15.83
2695	NASDAQ	ALGN	Fri, Oct 14, 2011	16.50	16.57	16.16	16.38
2694	NASDAQ	ALGN	Thu, Oct 13, 2011	16.60	16.75	16.04	16.33
2693	NASDAQ	ALGN	Wed, Oct 12, 2011	16.79	16.95	16.46	16.70
2692	NASDAQ	ALGN	Tue, Oct 11, 2011	16.87	17.10	16.55	16.76
2691	NASDAQ	ALGN	Mon, Oct 10, 2011	16.52	17.10	16.52	17.03
2690	NASDAQ	ALGN	Fri, Oct 7, 2011	16.81	17.11	16.18	16.20
2689	NASDAQ	ALGN	Thu, Oct 6, 2011	16.09	16.83	15.85	16.79
2688	NASDAQ	ALGN	Wed, Oct 5, 2011	16.08	16.25	15.77	16.10
2687	NASDAQ	ALGN	Tue, Oct 4, 2011	14.26	16.15	14.26	16.08
2686	NASDAQ	ALGN	Mon, Oct 3, 2011	15.00	15.49	14.25	14.26
2685	NASDAQ	ALGN	Fri, Sep 30, 2011	15.48	15.81	15.15	15.17
2684	NASDAQ	ALGN	Thu, Sep 29, 2011	15.91	16.14	15.35	15.73
2683	NASDAQ	ALGN	Wed, Sep 28, 2011	16.00	16.28	15.52	15.54
2682	NASDAQ	ALGN	Tue, Sep 27, 2011	15.52	16.29	15.50	16.03
2681	NASDAQ	ALGN	Mon, Sep 26, 2011	15.06	15.35	14.65	15.13
2680	NASDAQ	ALGN	Fri, Sep 23, 2011	15.00	15.28	14.79	14.96
2679	NASDAQ	ALGN	Thu, Sep 22, 2011	15.20	15.40	14.69	15.01
2678	NASDAQ	ALGN	Wed, Sep 21, 2011	16.22	16.26	15.53	15.62
2677	NASDAQ	ALGN	Tue, Sep 20, 2011	16.72	17.00	16.10	16.22
2676	NASDAQ	ALGN	Mon, Sep 19, 2011	16.73	16.94	16.39	16.64
2675	NASDAQ	ALGN	Fri, Sep 16, 2011	17.59	17.82	17.05	17.15
2674	NASDAQ	ALGN	Thu, Sep 15, 2011	17.64	17.64	16.98	17.45
2673	NASDAQ	ALGN	Wed, Sep 14, 2011	17.37	17.72	16.93	17.43
2672	NASDAQ	ALGN	Tue, Sep 13, 2011	16.56	17.29	16.42	17.25
2671	NASDAQ	ALGN	Mon, Sep 12, 2011	16.72	16.76	16.17	16.42
2670	NASDAQ	ALGN	Fri, Sep 9, 2011	17.72	17.72	16.91	17.07
2669	NASDAQ	ALGN	Thu, Sep 8, 2011	18.36	18.56	17.79	17.93
2668	NASDAQ	ALGN	Wed, Sep 7, 2011	17.93	18.59	17.71	18.58
2667	NASDAQ	ALGN	Tue, Sep 6, 2011	17.23	17.62	17.07	17.60
2666	NASDAQ	ALGN	Fri, Sep 2, 2011	18.39	18.79	17.57	17.82
2665	NASDAQ	ALGN	Thu, Sep 1, 2011	19.15	19.35	18.71	18.85
2664	NASDAQ	ALGN	Wed, Aug 31, 2011	19.02	19.26	18.80	19.10
2663	NASDAQ	ALGN	Tue, Aug 30, 2011	19.12	19.33	18.72	18.85
2662	NASDAQ	ALGN	Mon, Aug 29, 2011	18.58	19.45	18.58	19.36
2661	NASDAQ	ALGN	Fri, Aug 26, 2011	17.43	18.46	17.39	18.34
2660	NASDAQ	ALGN	Thu, Aug 25, 2011	18.22	18.25	17.46	17.59
2659	NASDAQ	ALGN	Wed, Aug 24, 2011	17.81	18.33	17.61	18.08
2658	NASDAQ	ALGN	Tue, Aug 23, 2011	16.76	17.93	16.62	17.91
2657	NASDAQ	ALGN	Mon, Aug 22, 2011	17.11	17.31	16.65	16.73
2656	NASDAQ	ALGN	Fri, Aug 19, 2011	16.58	17.16	16.24	16.64
2655	NASDAQ	ALGN	Thu, Aug 18, 2011	17.64	17.65	16.82	16.99
2654	NASDAQ	ALGN	Wed, Aug 17, 2011	18.42	18.65	18.03	18.25
2653	NASDAQ	ALGN	Tue, Aug 16, 2011	18.86	18.86	18.04	18.25
2652	NASDAQ	ALGN	Mon, Aug 15, 2011	18.82	19.21	18.40	19.06
2651	NASDAQ	ALGN	Fri, Aug 12, 2011	18.87	19.20	18.17	18.57
2650	NASDAQ	ALGN	Thu, Aug 11, 2011	17.61	19.02	17.21	18.68
2649	NASDAQ	ALGN	Wed, Aug 10, 2011	17.84	18.42	17.44	17.54
2648	NASDAQ	ALGN	Tue, Aug 9, 2011	17.71	18.60	16.67	18.28
2647	NASDAQ	ALGN	Mon, Aug 8, 2011	18.46	18.73	17.21	17.21
2646	NASDAQ	ALGN	Fri, Aug 5, 2011	19.47	19.73	18.90	19.10
2645	NASDAQ	ALGN	Thu, Aug 4, 2011	20.18	20.31	19.34	19.35
2644	NASDAQ	ALGN	Wed, Aug 3, 2011	21.20	21.73	20.23	20.57
2643	NASDAQ	ALGN	Tue, Aug 2, 2011	21.82	22.49	21.12	21.13
2642	NASDAQ	ALGN	Mon, Aug 1, 2011	22.26	22.53	21.29	22.15
2641	NASDAQ	ALGN	Fri, Jul 29, 2011	21.91	22.26	21.52	21.99
2640	NASDAQ	ALGN	Thu, Jul 28, 2011	22.10	22.67	21.98	22.10
2639	NASDAQ	ALGN	Wed, Jul 27, 2011	22.94	23.21	21.93	22.08
2638	NASDAQ	ALGN	Tue, Jul 26, 2011	23.30	23.45	22.81	23.05
2637	NASDAQ	ALGN	Mon, Jul 25, 2011	23.78	23.86	23.27	23.32
2636	NASDAQ	ALGN	Fri, Jul 22, 2011	23.68	24.06	23.57	24.02
2635	NASDAQ	ALGN	Thu, Jul 21, 2011	23.35	23.67	23.21	23.63
2634	NASDAQ	ALGN	Wed, Jul 20, 2011	23.60	23.60	23.13	23.29
2633	NASDAQ	ALGN	Tue, Jul 19, 2011	23.15	23.67	22.89	23.55
2632	NASDAQ	ALGN	Mon, Jul 18, 2011	23.35	23.45	22.64	23.04
2631	NASDAQ	ALGN	Fri, Jul 15, 2011	23.51	23.75	23.34	23.47
2630	NASDAQ	ALGN	Thu, Jul 14, 2011	23.80	23.95	23.34	23.36
2629	NASDAQ	ALGN	Wed, Jul 13, 2011	23.45	24.16	23.30	23.80
2628	NASDAQ	ALGN	Tue, Jul 12, 2011	23.35	23.78	23.29	23.39
2627	NASDAQ	ALGN	Mon, Jul 11, 2011	23.53	23.91	23.35	23.39
2626	NASDAQ	ALGN	Fri, Jul 8, 2011	23.48	23.89	23.29	23.86
2625	NASDAQ	ALGN	Thu, Jul 7, 2011	23.48	23.89	23.22	23.88
2624	NASDAQ	ALGN	Wed, Jul 6, 2011	22.95	23.29	22.84	23.23
2623	NASDAQ	ALGN	Tue, Jul 5, 2011	22.48	23.06	22.48	23.00
2622	NASDAQ	ALGN	Fri, Jul 1, 2011	22.80	23.32	22.60	23.01
2621	NASDAQ	ALGN	Thu, Jun 30, 2011	22.55	22.86	22.44	22.80
2620	NASDAQ	ALGN	Wed, Jun 29, 2011	22.50	22.66	22.35	22.55
2619	NASDAQ	ALGN	Tue, Jun 28, 2011	22.12	22.55	22.08	22.45
2618	NASDAQ	ALGN	Mon, Jun 27, 2011	21.80	22.12	21.65	22.00
2617	NASDAQ	ALGN	Fri, Jun 24, 2011	22.70	22.70	22.06	22.09
2616	NASDAQ	ALGN	Thu, Jun 23, 2011	22.93	23.00	22.39	22.65
2615	NASDAQ	ALGN	Wed, Jun 22, 2011	23.50	23.95	23.19	23.22
2614	NASDAQ	ALGN	Tue, Jun 21, 2011	22.83	23.65	22.50	23.58
2613	NASDAQ	ALGN	Mon, Jun 20, 2011	22.88	22.96	22.59	22.69
2612	NASDAQ	ALGN	Fri, Jun 17, 2011	23.37	23.97	22.83	22.92
2611	NASDAQ	ALGN	Thu, Jun 16, 2011	23.31	23.56	22.83	23.19
2610	NASDAQ	ALGN	Wed, Jun 15, 2011	23.72	24.06	23.20	23.34
2609	NASDAQ	ALGN	Tue, Jun 14, 2011	23.80	24.09	23.66	24.01
2608	NASDAQ	ALGN	Mon, Jun 13, 2011	23.51	23.76	23.29	23.52
2607	NASDAQ	ALGN	Fri, Jun 10, 2011	23.29	23.68	23.03	23.41
2606	NASDAQ	ALGN	Thu, Jun 9, 2011	23.08	23.62	22.98	23.43
2605	NASDAQ	ALGN	Wed, Jun 8, 2011	23.38	23.39	22.85	23.00
2604	NASDAQ	ALGN	Tue, Jun 7, 2011	23.52	23.88	23.48	23.50
2603	NASDAQ	ALGN	Mon, Jun 6, 2011	24.19	24.19	23.25	23.47
2602	NASDAQ	ALGN	Fri, Jun 3, 2011	23.60	23.84	23.22	23.59
2601	NASDAQ	ALGN	Thu, Jun 2, 2011	24.15	24.29	23.37	23.78
2600	NASDAQ	ALGN	Wed, Jun 1, 2011	24.42	24.76	23.99	24.21
2599	NASDAQ	ALGN	Tue, May 31, 2011	24.53	24.75	24.09	24.50
2598	NASDAQ	ALGN	Fri, May 27, 2011	24.18	24.50	24.15	24.40
2597	NASDAQ	ALGN	Thu, May 26, 2011	23.00	24.22	23.00	24.18
2596	NASDAQ	ALGN	Wed, May 25, 2011	22.77	23.17	22.36	23.10
2595	NASDAQ	ALGN	Tue, May 24, 2011	23.27	23.27	22.65	22.82
2594	NASDAQ	ALGN	Mon, May 23, 2011	23.48	23.53	23.00	23.27
2593	NASDAQ	ALGN	Fri, May 20, 2011	24.20	24.42	23.71	23.97
2592	NASDAQ	ALGN	Thu, May 19, 2011	23.81	24.51	23.81	24.21
2591	NASDAQ	ALGN	Wed, May 18, 2011	23.40	23.82	23.06	23.71
2590	NASDAQ	ALGN	Tue, May 17, 2011	22.84	23.51	22.75	23.41
2589	NASDAQ	ALGN	Mon, May 16, 2011	23.18	23.40	22.94	23.02
2588	NASDAQ	ALGN	Fri, May 13, 2011	23.56	23.81	23.28	23.38
2587	NASDAQ	ALGN	Thu, May 12, 2011	23.47	23.98	23.25	23.60
2586	NASDAQ	ALGN	Wed, May 11, 2011	23.62	23.88	23.07	23.61
2585	NASDAQ	ALGN	Tue, May 10, 2011	23.94	24.10	23.55	23.77
2584	NASDAQ	ALGN	Mon, May 9, 2011	23.40	23.83	23.19	23.78
2583	NASDAQ	ALGN	Fri, May 6, 2011	23.53	23.75	23.23	23.46
2582	NASDAQ	ALGN	Thu, May 5, 2011	23.72	23.99	23.09	23.18
2581	NASDAQ	ALGN	Wed, May 4, 2011	24.38	24.43	23.71	23.95
2580	NASDAQ	ALGN	Tue, May 3, 2011	24.49	24.80	24.06	24.35
2579	NASDAQ	ALGN	Mon, May 2, 2011	24.14	24.80	24.00	24.60
2578	NASDAQ	ALGN	Fri, Apr 29, 2011	24.17	24.28	23.87	24.14
2577	NASDAQ	ALGN	Thu, Apr 28, 2011	24.42	24.45	23.92	24.07
2576	NASDAQ	ALGN	Wed, Apr 27, 2011	24.49	24.86	24.40	24.59
2575	NASDAQ	ALGN	Tue, Apr 26, 2011	24.38	24.91	24.15	24.57
2574	NASDAQ	ALGN	Mon, Apr 25, 2011	24.81	25.26	24.67	24.98
2573	NASDAQ	ALGN	Thu, Apr 21, 2011	24.00	25.94	23.58	24.99
2572	NASDAQ	ALGN	Wed, Apr 20, 2011	21.68	21.83	21.20	21.39
2571	NASDAQ	ALGN	Tue, Apr 19, 2011	21.44	21.70	21.23	21.41
2570	NASDAQ	ALGN	Mon, Apr 18, 2011	21.90	21.93	21.03	21.34
2569	NASDAQ	ALGN	Fri, Apr 15, 2011	21.36	22.32	21.36	22.17
2568	NASDAQ	ALGN	Thu, Apr 14, 2011	20.82	21.45	20.76	21.45
2567	NASDAQ	ALGN	Wed, Apr 13, 2011	21.00	21.15	20.85	21.05
2566	NASDAQ	ALGN	Tue, Apr 12, 2011	20.86	21.09	20.74	20.92
2565	NASDAQ	ALGN	Mon, Apr 11, 2011	21.24	21.45	20.99	21.04
2564	NASDAQ	ALGN	Fri, Apr 8, 2011	21.33	21.41	21.06	21.20
2563	NASDAQ	ALGN	Thu, Apr 7, 2011	21.32	21.50	21.00	21.15
2562	NASDAQ	ALGN	Wed, Apr 6, 2011	21.28	21.38	21.12	21.26
2561	NASDAQ	ALGN	Tue, Apr 5, 2011	21.25	21.42	21.01	21.14
2560	NASDAQ	ALGN	Mon, Apr 4, 2011	20.78	21.38	20.78	21.21
2559	NASDAQ	ALGN	Fri, Apr 1, 2011	20.58	20.78	20.41	20.70
2558	NASDAQ	ALGN	Thu, Mar 31, 2011	20.35	20.62	20.10	20.48
2557	NASDAQ	ALGN	Wed, Mar 30, 2011	21.14	21.35	19.56	20.37
2556	NASDAQ	ALGN	Tue, Mar 29, 2011	20.94	21.20	20.78	21.18
2555	NASDAQ	ALGN	Mon, Mar 28, 2011	21.10	21.13	20.93	20.98
2554	NASDAQ	ALGN	Fri, Mar 25, 2011	20.67	21.21	20.56	21.00
2553	NASDAQ	ALGN	Thu, Mar 24, 2011	20.51	20.68	20.23	20.63
2552	NASDAQ	ALGN	Wed, Mar 23, 2011	20.66	20.74	20.22	20.34
2551	NASDAQ	ALGN	Tue, Mar 22, 2011	20.89	21.03	20.72	20.74
2550	NASDAQ	ALGN	Mon, Mar 21, 2011	21.15	21.27	20.76	20.80
2549	NASDAQ	ALGN	Fri, Mar 18, 2011	20.55	20.91	20.48	20.91
2548	NASDAQ	ALGN	Thu, Mar 17, 2011	20.62	20.69	20.24	20.33
2547	NASDAQ	ALGN	Wed, Mar 16, 2011	20.32	21.11	20.23	20.33
2546	NASDAQ	ALGN	Tue, Mar 15, 2011	20.22	20.74	20.17	20.43
2545	NASDAQ	ALGN	Mon, Mar 14, 2011	20.93	21.15	20.82	20.85
2544	NASDAQ	ALGN	Fri, Mar 11, 2011	20.93	21.19	20.70	21.04
2543	NASDAQ	ALGN	Thu, Mar 10, 2011	21.55	21.55	20.85	20.96
2542	NASDAQ	ALGN	Wed, Mar 9, 2011	21.77	21.93	21.60	21.78
2541	NASDAQ	ALGN	Tue, Mar 8, 2011	21.09	22.05	21.02	21.80
2540	NASDAQ	ALGN	Mon, Mar 7, 2011	21.85	21.89	21.15	21.51
2539	NASDAQ	ALGN	Fri, Mar 4, 2011	21.65	21.78	21.32	21.68
2538	NASDAQ	ALGN	Thu, Mar 3, 2011	21.01	21.88	21.01	21.60
2537	NASDAQ	ALGN	Wed, Mar 2, 2011	20.52	20.86	20.44	20.80
2536	NASDAQ	ALGN	Tue, Mar 1, 2011	20.83	20.99	20.46	20.52
2535	NASDAQ	ALGN	Mon, Feb 28, 2011	20.51	21.15	20.15	20.85
2534	NASDAQ	ALGN	Fri, Feb 25, 2011	19.60	20.37	19.51	20.29
2533	NASDAQ	ALGN	Thu, Feb 24, 2011	19.27	19.61	19.20	19.54
2532	NASDAQ	ALGN	Wed, Feb 23, 2011	19.50	19.82	19.10	19.31
2531	NASDAQ	ALGN	Tue, Feb 22, 2011	20.50	20.56	19.67	19.86
2530	NASDAQ	ALGN	Fri, Feb 18, 2011	21.10	21.15	20.66	20.79
2529	NASDAQ	ALGN	Thu, Feb 17, 2011	20.96	21.22	20.74	21.03
2528	NASDAQ	ALGN	Wed, Feb 16, 2011	20.66	21.05	20.54	21.02
2527	NASDAQ	ALGN	Tue, Feb 15, 2011	20.75	21.07	20.50	20.51
2526	NASDAQ	ALGN	Mon, Feb 14, 2011	20.94	21.20	20.70	20.97
2525	NASDAQ	ALGN	Fri, Feb 11, 2011	20.80	20.95	20.55	20.87
2524	NASDAQ	ALGN	Thu, Feb 10, 2011	20.66	21.17	20.65	20.79
2523	NASDAQ	ALGN	Wed, Feb 9, 2011	21.12	21.25	20.62	20.72
2522	NASDAQ	ALGN	Tue, Feb 8, 2011	20.96	21.40	20.77	21.26
2521	NASDAQ	ALGN	Mon, Feb 7, 2011	21.25	21.47	20.32	21.00
2520	NASDAQ	ALGN	Fri, Feb 4, 2011	21.97	22.15	21.65	21.86
2519	NASDAQ	ALGN	Thu, Feb 3, 2011	21.89	22.24	21.73	22.05
2518	NASDAQ	ALGN	Wed, Feb 2, 2011	21.24	22.24	21.24	21.95
2517	NASDAQ	ALGN	Tue, Feb 1, 2011	20.51	21.39	20.51	21.38
2516	NASDAQ	ALGN	Mon, Jan 31, 2011	20.30	21.00	20.29	20.83
2515	NASDAQ	ALGN	Fri, Jan 28, 2011	20.85	20.92	20.31	20.35
2514	NASDAQ	ALGN	Thu, Jan 27, 2011	19.94	21.20	19.41	20.90
2513	NASDAQ	ALGN	Wed, Jan 26, 2011	19.93	20.51	19.73	20.51
2512	NASDAQ	ALGN	Tue, Jan 25, 2011	19.79	20.03	19.72	19.92
2511	NASDAQ	ALGN	Mon, Jan 24, 2011	19.94	20.41	19.87	19.95
2510	NASDAQ	ALGN	Fri, Jan 21, 2011	20.37	20.37	19.87	19.87
2509	NASDAQ	ALGN	Thu, Jan 20, 2011	20.42	20.58	20.05	20.29
2508	NASDAQ	ALGN	Wed, Jan 19, 2011	20.77	20.89	20.40	20.52
2507	NASDAQ	ALGN	Tue, Jan 18, 2011	20.40	20.85	20.20	20.82
2506	NASDAQ	ALGN	Fri, Jan 14, 2011	20.50	20.57	20.35	20.50
2505	NASDAQ	ALGN	Thu, Jan 13, 2011	20.38	20.60	20.31	20.56
2504	NASDAQ	ALGN	Wed, Jan 12, 2011	20.50	20.80	20.36	20.42
2503	NASDAQ	ALGN	Tue, Jan 11, 2011	20.25	20.46	20.02	20.30
2502	NASDAQ	ALGN	Mon, Jan 10, 2011	19.95	20.29	19.62	20.20
2501	NASDAQ	ALGN	Fri, Jan 7, 2011	19.54	20.14	19.30	20.00
2500	NASDAQ	ALGN	Thu, Jan 6, 2011	19.83	20.00	19.44	19.59
2499	NASDAQ	ALGN	Wed, Jan 5, 2011	19.45	20.10	19.34	19.83
2498	NASDAQ	ALGN	Tue, Jan 4, 2011	20.00	20.12	19.23	19.50
2497	NASDAQ	ALGN	Mon, Jan 3, 2011	19.75	20.27	19.62	19.87
2496	NASDAQ	ALGN	Fri, Dec 31, 2010	20.04	20.24	19.50	19.54
2495	NASDAQ	ALGN	Thu, Dec 30, 2010	19.91	20.24	19.91	20.02
2494	NASDAQ	ALGN	Wed, Dec 29, 2010	20.13	20.21	19.90	19.96
2493	NASDAQ	ALGN	Tue, Dec 28, 2010	20.11	20.17	19.42	20.13
2492	NASDAQ	ALGN	Mon, Dec 27, 2010	20.12	20.23	19.96	20.12
2491	NASDAQ	ALGN	Thu, Dec 23, 2010	20.38	20.47	20.19	20.24
2490	NASDAQ	ALGN	Wed, Dec 22, 2010	20.29	20.62	20.15	20.37
2489	NASDAQ	ALGN	Tue, Dec 21, 2010	20.14	20.61	19.89	20.28
2488	NASDAQ	ALGN	Mon, Dec 20, 2010	20.30	20.65	19.97	20.07
2487	NASDAQ	ALGN	Fri, Dec 17, 2010	19.40	20.16	19.20	20.11
2486	NASDAQ	ALGN	Thu, Dec 16, 2010	18.81	19.43	18.65	19.42
2485	NASDAQ	ALGN	Wed, Dec 15, 2010	18.73	19.14	18.69	18.79
2484	NASDAQ	ALGN	Tue, Dec 14, 2010	18.62	18.94	18.58	18.71
2483	NASDAQ	ALGN	Mon, Dec 13, 2010	18.77	18.77	18.50	18.52
2482	NASDAQ	ALGN	Fri, Dec 10, 2010	18.45	18.79	18.33	18.67
2481	NASDAQ	ALGN	Thu, Dec 9, 2010	18.31	18.53	18.20	18.39
2480	NASDAQ	ALGN	Wed, Dec 8, 2010	17.83	18.34	17.63	18.10
2479	NASDAQ	ALGN	Tue, Dec 7, 2010	17.98	18.19	17.72	17.81
2478	NASDAQ	ALGN	Mon, Dec 6, 2010	17.68	17.98	17.63	17.77
2477	NASDAQ	ALGN	Fri, Dec 3, 2010	17.45	17.72	17.18	17.62
2476	NASDAQ	ALGN	Thu, Dec 2, 2010	17.94	18.03	17.43	17.50
2475	NASDAQ	ALGN	Wed, Dec 1, 2010	17.84	18.32	17.70	17.97
2474	NASDAQ	ALGN	Tue, Nov 30, 2010	17.36	17.84	16.73	17.49
2473	NASDAQ	ALGN	Mon, Nov 29, 2010	17.44	17.73	17.29	17.60
2472	NASDAQ	ALGN	Fri, Nov 26, 2010	17.67	18.04	17.50	17.57
2471	NASDAQ	ALGN	Wed, Nov 24, 2010	17.58	17.85	17.52	17.85
2470	NASDAQ	ALGN	Tue, Nov 23, 2010	17.12	17.54	17.01	17.45
2469	NASDAQ	ALGN	Mon, Nov 22, 2010	17.37	17.64	17.12	17.40
2468	NASDAQ	ALGN	Fri, Nov 19, 2010	17.91	18.16	17.47	17.50
2467	NASDAQ	ALGN	Thu, Nov 18, 2010	17.91	18.20	17.80	17.91
2466	NASDAQ	ALGN	Wed, Nov 17, 2010	17.99	18.00	17.63	17.68
2465	NASDAQ	ALGN	Tue, Nov 16, 2010	18.13	18.29	17.71	17.88
2464	NASDAQ	ALGN	Mon, Nov 15, 2010	18.35	18.46	18.07	18.27
2463	NASDAQ	ALGN	Fri, Nov 12, 2010	18.31	18.56	18.20	18.31
2462	NASDAQ	ALGN	Thu, Nov 11, 2010	18.20	18.54	18.19	18.50
2461	NASDAQ	ALGN	Wed, Nov 10, 2010	18.33	18.43	18.11	18.43
2460	NASDAQ	ALGN	Tue, Nov 9, 2010	18.24	18.36	18.03	18.25
2459	NASDAQ	ALGN	Mon, Nov 8, 2010	18.50	18.55	18.14	18.24
2458	NASDAQ	ALGN	Fri, Nov 5, 2010	17.80	18.67	17.73	18.50
2457	NASDAQ	ALGN	Thu, Nov 4, 2010	17.58	17.90	17.45	17.80
2456	NASDAQ	ALGN	Wed, Nov 3, 2010	17.33	17.41	17.00	17.40
2455	NASDAQ	ALGN	Tue, Nov 2, 2010	17.20	17.46	16.65	17.36
2454	NASDAQ	ALGN	Mon, Nov 1, 2010	17.02	17.45	17.00	17.15
2453	NASDAQ	ALGN	Fri, Oct 29, 2010	16.98	17.17	16.91	17.02
2452	NASDAQ	ALGN	Thu, Oct 28, 2010	16.96	17.29	16.30	17.06
2451	NASDAQ	ALGN	Wed, Oct 27, 2010	16.50	16.97	16.35	16.89
2450	NASDAQ	ALGN	Tue, Oct 26, 2010	16.90	17.06	16.25	16.65
2449	NASDAQ	ALGN	Mon, Oct 25, 2010	18.12	18.12	17.42	17.48
2448	NASDAQ	ALGN	Fri, Oct 22, 2010	18.14	18.42	17.50	18.13
2447	NASDAQ	ALGN	Thu, Oct 21, 2010	21.24	21.40	20.23	20.71
2446	NASDAQ	ALGN	Wed, Oct 20, 2010	20.43	21.29	20.33	21.08
2445	NASDAQ	ALGN	Tue, Oct 19, 2010	20.70	20.89	20.08	20.31
2444	NASDAQ	ALGN	Mon, Oct 18, 2010	20.49	21.05	20.48	21.00
2443	NASDAQ	ALGN	Fri, Oct 15, 2010	20.95	20.95	20.43	20.48
2442	NASDAQ	ALGN	Thu, Oct 14, 2010	20.58	20.97	20.55	20.68
2441	NASDAQ	ALGN	Wed, Oct 13, 2010	20.10	20.61	20.04	20.50
2440	NASDAQ	ALGN	Tue, Oct 12, 2010	19.60	19.96	19.41	19.88
2439	NASDAQ	ALGN	Mon, Oct 11, 2010	19.60	19.81	19.54	19.57
2438	NASDAQ	ALGN	Fri, Oct 8, 2010	19.78	19.80	19.41	19.63
2437	NASDAQ	ALGN	Thu, Oct 7, 2010	19.76	19.90	19.50	19.83
2436	NASDAQ	ALGN	Wed, Oct 6, 2010	19.52	19.76	19.47	19.69
2435	NASDAQ	ALGN	Tue, Oct 5, 2010	19.48	19.59	19.22	19.50
2434	NASDAQ	ALGN	Mon, Oct 4, 2010	19.54	19.60	19.24	19.32
2433	NASDAQ	ALGN	Fri, Oct 1, 2010	19.77	19.86	19.37	19.65
2432	NASDAQ	ALGN	Thu, Sep 30, 2010	19.95	19.95	19.30	19.58
2431	NASDAQ	ALGN	Wed, Sep 29, 2010	19.59	19.94	19.52	19.85
2430	NASDAQ	ALGN	Tue, Sep 28, 2010	19.72	19.79	19.25	19.73
2429	NASDAQ	ALGN	Mon, Sep 27, 2010	19.72	19.87	19.43	19.75
2428	NASDAQ	ALGN	Fri, Sep 24, 2010	19.13	19.66	19.06	19.66
2427	NASDAQ	ALGN	Thu, Sep 23, 2010	19.14	19.42	18.83	18.90
2426	NASDAQ	ALGN	Wed, Sep 22, 2010	19.43	19.70	18.95	19.29
2425	NASDAQ	ALGN	Tue, Sep 21, 2010	19.85	19.93	19.48	19.58
2424	NASDAQ	ALGN	Mon, Sep 20, 2010	19.34	19.95	19.29	19.89
2423	NASDAQ	ALGN	Fri, Sep 17, 2010	19.07	19.38	18.79	19.29
2422	NASDAQ	ALGN	Thu, Sep 16, 2010	18.85	19.00	18.60	18.92
2421	NASDAQ	ALGN	Wed, Sep 15, 2010	18.35	18.95	18.25	18.93
2420	NASDAQ	ALGN	Tue, Sep 14, 2010	18.64	18.82	18.37	18.42
2419	NASDAQ	ALGN	Mon, Sep 13, 2010	17.85	18.95	17.74	18.68
2418	NASDAQ	ALGN	Fri, Sep 10, 2010	17.11	17.92	16.97	17.82
2417	NASDAQ	ALGN	Thu, Sep 9, 2010	17.12	17.17	16.79	17.05
2416	NASDAQ	ALGN	Wed, Sep 8, 2010	16.72	17.13	16.50	16.96
2415	NASDAQ	ALGN	Tue, Sep 7, 2010	17.19	17.23	16.64	16.65
2414	NASDAQ	ALGN	Fri, Sep 3, 2010	17.41	17.85	17.10	17.22
2413	NASDAQ	ALGN	Thu, Sep 2, 2010	16.87	17.29	16.68	17.26
2412	NASDAQ	ALGN	Wed, Sep 1, 2010	16.24	17.04	16.17	16.95
2411	NASDAQ	ALGN	Tue, Aug 31, 2010	15.72	16.44	15.72	15.99
2410	NASDAQ	ALGN	Mon, Aug 30, 2010	16.20	16.35	15.80	15.80
2409	NASDAQ	ALGN	Fri, Aug 27, 2010	16.40	16.40	15.98	16.30
2408	NASDAQ	ALGN	Thu, Aug 26, 2010	16.29	16.51	16.13	16.24
2407	NASDAQ	ALGN	Wed, Aug 25, 2010	16.04	16.36	15.75	16.29
2406	NASDAQ	ALGN	Tue, Aug 24, 2010	16.39	16.69	15.71	16.21
2405	NASDAQ	ALGN	Mon, Aug 23, 2010	17.26	17.26	16.39	16.64
2404	NASDAQ	ALGN	Fri, Aug 20, 2010	17.23	17.42	16.90	17.24
2403	NASDAQ	ALGN	Thu, Aug 19, 2010	17.42	17.55	16.95	17.32
2402	NASDAQ	ALGN	Wed, Aug 18, 2010	17.61	17.89	17.42	17.55
2401	NASDAQ	ALGN	Tue, Aug 17, 2010	17.33	17.72	17.00	17.65
2400	NASDAQ	ALGN	Mon, Aug 16, 2010	16.92	17.30	16.83	17.15
2399	NASDAQ	ALGN	Fri, Aug 13, 2010	17.22	17.41	16.90	17.00
2398	NASDAQ	ALGN	Thu, Aug 12, 2010	16.93	17.41	16.53	17.33
2397	NASDAQ	ALGN	Wed, Aug 11, 2010	17.65	17.65	16.86	17.21
2396	NASDAQ	ALGN	Tue, Aug 10, 2010	17.91	18.25	17.70	17.96
2395	NASDAQ	ALGN	Mon, Aug 9, 2010	17.97	18.28	17.73	18.11
2394	NASDAQ	ALGN	Fri, Aug 6, 2010	17.50	17.92	17.05	17.83
2393	NASDAQ	ALGN	Thu, Aug 5, 2010	17.61	17.76	17.33	17.65
2392	NASDAQ	ALGN	Wed, Aug 4, 2010	17.82	17.97	17.37	17.76
2391	NASDAQ	ALGN	Tue, Aug 3, 2010	17.79	17.92	17.42	17.79
2390	NASDAQ	ALGN	Mon, Aug 2, 2010	17.47	18.02	17.47	17.90
2389	NASDAQ	ALGN	Fri, Jul 30, 2010	17.25	17.67	17.19	17.35
2388	NASDAQ	ALGN	Thu, Jul 29, 2010	17.42	17.49	17.08	17.47
2387	NASDAQ	ALGN	Wed, Jul 28, 2010	17.89	18.23	17.24	17.37
2386	NASDAQ	ALGN	Tue, Jul 27, 2010	18.35	18.50	17.81	18.05
2385	NASDAQ	ALGN	Mon, Jul 26, 2010	17.17	18.46	17.13	18.35
2384	NASDAQ	ALGN	Fri, Jul 23, 2010	17.26	17.50	15.86	17.12
2383	NASDAQ	ALGN	Thu, Jul 22, 2010	14.61	15.27	14.55	14.83
2382	NASDAQ	ALGN	Wed, Jul 21, 2010	14.49	14.69	14.28	14.49
2381	NASDAQ	ALGN	Tue, Jul 20, 2010	14.13	14.51	14.00	14.44
2380	NASDAQ	ALGN	Mon, Jul 19, 2010	14.60	14.74	14.19	14.29
2379	NASDAQ	ALGN	Fri, Jul 16, 2010	15.12	15.12	14.46	14.57
2378	NASDAQ	ALGN	Thu, Jul 15, 2010	15.62	15.68	15.05	15.27
2377	NASDAQ	ALGN	Wed, Jul 14, 2010	15.07	16.38	15.07	15.62
2376	NASDAQ	ALGN	Tue, Jul 13, 2010	14.45	14.87	14.42	14.84
2375	NASDAQ	ALGN	Mon, Jul 12, 2010	14.36	14.58	14.20	14.27
2374	NASDAQ	ALGN	Fri, Jul 9, 2010	14.82	14.82	14.25	14.44
2373	NASDAQ	ALGN	Thu, Jul 8, 2010	14.97	15.16	14.69	14.88
2372	NASDAQ	ALGN	Wed, Jul 7, 2010	14.21	14.92	14.14	14.88
2371	NASDAQ	ALGN	Tue, Jul 6, 2010	14.37	14.60	14.01	14.10
2370	NASDAQ	ALGN	Fri, Jul 2, 2010	14.39	14.45	13.97	14.20
2369	NASDAQ	ALGN	Thu, Jul 1, 2010	14.89	14.89	13.90	14.30
2368	NASDAQ	ALGN	Wed, Jun 30, 2010	14.95	15.17	14.78	14.87
2367	NASDAQ	ALGN	Tue, Jun 29, 2010	14.78	14.97	14.01	14.91
2366	NASDAQ	ALGN	Mon, Jun 28, 2010	15.00	15.10	14.93	15.00
2365	NASDAQ	ALGN	Fri, Jun 25, 2010	14.50	15.00	14.41	14.96
2364	NASDAQ	ALGN	Thu, Jun 24, 2010	14.68	14.81	14.44	14.49
2363	NASDAQ	ALGN	Wed, Jun 23, 2010	14.96	14.96	14.35	14.75
2362	NASDAQ	ALGN	Tue, Jun 22, 2010	15.28	15.37	14.85	14.96
2361	NASDAQ	ALGN	Mon, Jun 21, 2010	14.94	15.34	14.87	15.20
2360	NASDAQ	ALGN	Fri, Jun 18, 2010	14.97	14.97	14.69	14.75
2359	NASDAQ	ALGN	Thu, Jun 17, 2010	14.86	15.02	14.71	14.88
2358	NASDAQ	ALGN	Wed, Jun 16, 2010	14.90	15.02	14.69	14.85
2357	NASDAQ	ALGN	Tue, Jun 15, 2010	14.87	15.03	14.80	15.00
2356	NASDAQ	ALGN	Mon, Jun 14, 2010	14.60	15.23	14.60	14.81
2355	NASDAQ	ALGN	Fri, Jun 11, 2010	13.61	14.56	13.43	14.54
2354	NASDAQ	ALGN	Thu, Jun 10, 2010	13.49	13.98	13.33	13.70
2353	NASDAQ	ALGN	Wed, Jun 9, 2010	13.60	13.80	13.18	13.27
2352	NASDAQ	ALGN	Tue, Jun 8, 2010	14.19	14.19	13.44	13.51
2351	NASDAQ	ALGN	Mon, Jun 7, 2010	13.86	14.41	13.84	14.19
2350	NASDAQ	ALGN	Fri, Jun 4, 2010	14.00	14.05	13.38	13.79
2349	NASDAQ	ALGN	Thu, Jun 3, 2010	14.87	15.08	14.25	14.43
2348	NASDAQ	ALGN	Wed, Jun 2, 2010	14.42	14.79	14.31	14.77
2347	NASDAQ	ALGN	Tue, Jun 1, 2010	14.85	14.85	14.21	14.38
2346	NASDAQ	ALGN	Fri, May 28, 2010	15.18	15.23	14.88	14.92
2345	NASDAQ	ALGN	Thu, May 27, 2010	15.02	15.22	14.87	15.19
2344	NASDAQ	ALGN	Wed, May 26, 2010	15.29	15.45	14.73	14.75
2343	NASDAQ	ALGN	Tue, May 25, 2010	15.54	15.61	14.87	15.25
2342	NASDAQ	ALGN	Mon, May 24, 2010	15.81	16.22	15.81	15.84
2341	NASDAQ	ALGN	Fri, May 21, 2010	15.77	16.12	15.50	15.86
2340	NASDAQ	ALGN	Thu, May 20, 2010	16.63	16.64	15.80	16.01
2339	NASDAQ	ALGN	Wed, May 19, 2010	17.21	17.37	16.67	16.91
2338	NASDAQ	ALGN	Tue, May 18, 2010	17.31	17.91	17.22	17.30
2337	NASDAQ	ALGN	Mon, May 17, 2010	17.01	17.37	16.94	17.31
2336	NASDAQ	ALGN	Fri, May 14, 2010	17.17	17.17	16.62	17.02
2335	NASDAQ	ALGN	Thu, May 13, 2010	17.37	17.48	17.17	17.31
2334	NASDAQ	ALGN	Wed, May 12, 2010	17.17	17.46	17.09	17.46
2333	NASDAQ	ALGN	Tue, May 11, 2010	17.07	17.40	17.00	17.17
2332	NASDAQ	ALGN	Mon, May 10, 2010	17.03	17.46	17.03	17.26
2331	NASDAQ	ALGN	Fri, May 7, 2010	17.11	17.11	16.36	16.52
2330	NASDAQ	ALGN	Thu, May 6, 2010	16.99	17.58	16.57	17.26
2329	NASDAQ	ALGN	Wed, May 5, 2010	17.45	17.59	17.25	17.49
2328	NASDAQ	ALGN	Tue, May 4, 2010	17.27	17.53	16.93	17.53
2327	NASDAQ	ALGN	Mon, May 3, 2010	17.00	17.59	16.93	17.40
2326	NASDAQ	ALGN	Fri, Apr 30, 2010	17.89	17.93	16.89	17.00
2325	NASDAQ	ALGN	Thu, Apr 29, 2010	16.70	18.20	16.58	17.93
2324	NASDAQ	ALGN	Wed, Apr 28, 2010	17.12	17.16	16.51	16.56
2323	NASDAQ	ALGN	Tue, Apr 27, 2010	17.04	17.13	16.73	17.00
2322	NASDAQ	ALGN	Mon, Apr 26, 2010	16.92	17.25	16.50	17.14
2321	NASDAQ	ALGN	Fri, Apr 23, 2010	17.74	17.79	16.42	16.88
2320	NASDAQ	ALGN	Thu, Apr 22, 2010	19.42	19.42	17.18	17.62
2319	NASDAQ	ALGN	Wed, Apr 21, 2010	18.78	18.89	18.51	18.80
2318	NASDAQ	ALGN	Tue, Apr 20, 2010	18.66	18.82	18.47	18.82
2317	NASDAQ	ALGN	Mon, Apr 19, 2010	18.59	18.66	18.07	18.63
2316	NASDAQ	ALGN	Fri, Apr 16, 2010	18.65	18.90	18.04	18.70
2315	NASDAQ	ALGN	Thu, Apr 15, 2010	18.49	18.77	18.29	18.67
2314	NASDAQ	ALGN	Wed, Apr 14, 2010	18.22	18.38	17.93	18.34
2313	NASDAQ	ALGN	Tue, Apr 13, 2010	17.71	18.18	17.69	18.09
2312	NASDAQ	ALGN	Mon, Apr 12, 2010	17.62	17.89	17.52	17.70
2311	NASDAQ	ALGN	Fri, Apr 9, 2010	17.54	18.13	17.33	17.57
2310	NASDAQ	ALGN	Thu, Apr 8, 2010	18.10	18.15	17.48	17.49
2309	NASDAQ	ALGN	Wed, Apr 7, 2010	18.37	18.89	17.96	18.17
2308	NASDAQ	ALGN	Tue, Apr 6, 2010	19.90	20.03	18.18	18.44
2307	NASDAQ	ALGN	Mon, Apr 5, 2010	19.58	20.56	19.46	20.44
2306	NASDAQ	ALGN	Thu, Apr 1, 2010	19.44	19.79	19.34	19.58
2305	NASDAQ	ALGN	Wed, Mar 31, 2010	19.50	19.85	19.30	19.34
2304	NASDAQ	ALGN	Tue, Mar 30, 2010	19.55	19.94	19.41	19.51
2303	NASDAQ	ALGN	Mon, Mar 29, 2010	19.56	19.65	19.31	19.52
2302	NASDAQ	ALGN	Fri, Mar 26, 2010	19.45	19.88	19.30	19.46
2301	NASDAQ	ALGN	Thu, Mar 25, 2010	19.72	20.00	19.35	19.35
2300	NASDAQ	ALGN	Wed, Mar 24, 2010	19.80	19.98	19.48	19.66
2299	NASDAQ	ALGN	Tue, Mar 23, 2010	19.65	19.90	19.54	19.89
2298	NASDAQ	ALGN	Mon, Mar 22, 2010	19.03	19.91	19.03	19.61
2297	NASDAQ	ALGN	Fri, Mar 19, 2010	19.34	19.34	19.04	19.16
2296	NASDAQ	ALGN	Thu, Mar 18, 2010	19.34	19.44	19.07	19.20
2295	NASDAQ	ALGN	Wed, Mar 17, 2010	18.99	19.58	18.81	19.32
2294	NASDAQ	ALGN	Tue, Mar 16, 2010	18.62	19.13	18.37	18.90
2293	NASDAQ	ALGN	Mon, Mar 15, 2010	19.05	19.06	18.12	18.54
2292	NASDAQ	ALGN	Fri, Mar 12, 2010	19.50	19.53	19.09	19.18
2291	NASDAQ	ALGN	Thu, Mar 11, 2010	19.39	19.51	19.25	19.43
2290	NASDAQ	ALGN	Wed, Mar 10, 2010	19.43	19.71	19.35	19.47
2289	NASDAQ	ALGN	Tue, Mar 9, 2010	19.20	19.60	19.08	19.44
2288	NASDAQ	ALGN	Mon, Mar 8, 2010	19.17	19.43	19.08	19.27
2287	NASDAQ	ALGN	Fri, Mar 5, 2010	18.84	19.34	18.80	19.17
2286	NASDAQ	ALGN	Thu, Mar 4, 2010	18.74	18.87	18.60	18.83
2285	NASDAQ	ALGN	Wed, Mar 3, 2010	19.08	19.08	18.60	18.75
2284	NASDAQ	ALGN	Tue, Mar 2, 2010	18.77	19.01	18.58	18.96
2283	NASDAQ	ALGN	Mon, Mar 1, 2010	18.16	18.78	18.08	18.78
2282	NASDAQ	ALGN	Fri, Feb 26, 2010	17.84	18.20	17.84	18.10
2281	NASDAQ	ALGN	Thu, Feb 25, 2010	17.55	18.16	17.40	18.12
2280	NASDAQ	ALGN	Wed, Feb 24, 2010	17.88	18.25	17.87	18.00
2279	NASDAQ	ALGN	Tue, Feb 23, 2010	17.20	18.00	17.17	17.92
2278	NASDAQ	ALGN	Mon, Feb 22, 2010	17.89	18.00	17.67	17.92
2277	NASDAQ	ALGN	Fri, Feb 19, 2010	18.00	18.02	17.90	17.94
2276	NASDAQ	ALGN	Thu, Feb 18, 2010	17.85	18.00	17.81	17.99
2275	NASDAQ	ALGN	Wed, Feb 17, 2010	18.00	18.00	17.83	17.92
2274	NASDAQ	ALGN	Tue, Feb 16, 2010	17.70	17.95	17.40	17.95
2273	NASDAQ	ALGN	Fri, Feb 12, 2010	17.30	17.54	17.22	17.53
2272	NASDAQ	ALGN	Thu, Feb 11, 2010	17.25	17.74	17.18	17.45
2271	NASDAQ	ALGN	Wed, Feb 10, 2010	17.07	17.30	16.93	17.26
2270	NASDAQ	ALGN	Tue, Feb 9, 2010	17.50	17.60	17.09	17.20
2269	NASDAQ	ALGN	Mon, Feb 8, 2010	17.62	17.81	17.25	17.28
2268	NASDAQ	ALGN	Fri, Feb 5, 2010	17.49	17.86	17.27	17.68
2267	NASDAQ	ALGN	Thu, Feb 4, 2010	17.94	17.94	17.33	17.49
2266	NASDAQ	ALGN	Wed, Feb 3, 2010	18.10	18.48	17.83	18.11
2265	NASDAQ	ALGN	Tue, Feb 2, 2010	18.00	18.52	17.97	18.12
2264	NASDAQ	ALGN	Mon, Feb 1, 2010	18.73	18.75	18.50	18.58
2263	NASDAQ	ALGN	Fri, Jan 29, 2010	18.18	19.09	18.14	18.75
2262	NASDAQ	ALGN	Thu, Jan 28, 2010	18.74	19.25	17.99	18.03
2261	NASDAQ	ALGN	Wed, Jan 27, 2010	16.41	16.78	16.11	16.69
2260	NASDAQ	ALGN	Tue, Jan 26, 2010	16.60	17.04	16.40	16.46
2259	NASDAQ	ALGN	Mon, Jan 25, 2010	16.65	16.89	16.25	16.70
2258	NASDAQ	ALGN	Fri, Jan 22, 2010	16.76	16.93	16.47	16.53
2257	NASDAQ	ALGN	Thu, Jan 21, 2010	17.70	17.75	16.83	16.85
2256	NASDAQ	ALGN	Wed, Jan 20, 2010	17.18	17.79	17.14	17.68
2255	NASDAQ	ALGN	Tue, Jan 19, 2010	16.95	17.35	16.95	17.34
2254	NASDAQ	ALGN	Fri, Jan 15, 2010	17.22	17.22	16.47	16.93
2253	NASDAQ	ALGN	Thu, Jan 14, 2010	17.48	17.51	17.05	17.13
2252	NASDAQ	ALGN	Wed, Jan 13, 2010	17.23	17.70	17.12	17.58
2251	NASDAQ	ALGN	Tue, Jan 12, 2010	17.38	17.61	17.11	17.23
2250	NASDAQ	ALGN	Mon, Jan 11, 2010	17.26	17.76	17.26	17.54
2249	NASDAQ	ALGN	Fri, Jan 8, 2010	17.41	17.80	17.05	17.66
2248	NASDAQ	ALGN	Thu, Jan 7, 2010	17.49	17.49	16.95	17.43
2247	NASDAQ	ALGN	Wed, Jan 6, 2010	17.97	17.97	17.37	17.48
2246	NASDAQ	ALGN	Tue, Jan 5, 2010	18.50	18.50	17.70	18.01
2245	NASDAQ	ALGN	Mon, Jan 4, 2010	18.05	18.50	18.05	18.50
2244	NASDAQ	ALGN	Thu, Dec 31, 2009	17.86	18.10	17.79	17.82
2243	NASDAQ	ALGN	Wed, Dec 30, 2009	17.90	18.01	17.61	17.88
2242	NASDAQ	ALGN	Tue, Dec 29, 2009	17.98	18.07	17.89	17.93
2241	NASDAQ	ALGN	Mon, Dec 28, 2009	17.88	17.99	17.57	17.92
2240	NASDAQ	ALGN	Thu, Dec 24, 2009	17.86	17.99	17.76	17.82
2239	NASDAQ	ALGN	Wed, Dec 23, 2009	17.45	17.88	17.36	17.76
2238	NASDAQ	ALGN	Tue, Dec 22, 2009	17.16	17.47	17.10	17.42
2237	NASDAQ	ALGN	Mon, Dec 21, 2009	16.93	17.28	16.82	17.18
2236	NASDAQ	ALGN	Fri, Dec 18, 2009	17.30	17.59	16.75	16.93
2235	NASDAQ	ALGN	Thu, Dec 17, 2009	17.94	17.94	17.14	17.16
2234	NASDAQ	ALGN	Wed, Dec 16, 2009	17.93	18.18	17.79	17.98
2233	NASDAQ	ALGN	Tue, Dec 15, 2009	17.88	18.23	17.75	17.79
2232	NASDAQ	ALGN	Mon, Dec 14, 2009	17.50	17.97	17.20	17.95
2231	NASDAQ	ALGN	Fri, Dec 11, 2009	17.72	17.87	17.24	17.40
2230	NASDAQ	ALGN	Thu, Dec 10, 2009	17.76	17.78	17.42	17.66
2229	NASDAQ	ALGN	Wed, Dec 9, 2009	17.85	18.00	17.25	17.69
2228	NASDAQ	ALGN	Tue, Dec 8, 2009	17.85	18.13	17.58	17.89
2227	NASDAQ	ALGN	Mon, Dec 7, 2009	18.00	18.07	17.66	18.00
2226	NASDAQ	ALGN	Fri, Dec 4, 2009	17.70	18.11	17.55	18.00
2225	NASDAQ	ALGN	Thu, Dec 3, 2009	17.70	17.99	17.31	17.36
2224	NASDAQ	ALGN	Wed, Dec 2, 2009	17.19	17.95	17.14	17.61
2223	NASDAQ	ALGN	Tue, Dec 1, 2009	16.52	17.31	16.50	17.10
2222	NASDAQ	ALGN	Mon, Nov 30, 2009	16.11	16.43	15.99	16.36
2221	NASDAQ	ALGN	Fri, Nov 27, 2009	16.01	16.29	16.01	16.08
2220	NASDAQ	ALGN	Wed, Nov 25, 2009	15.87	16.55	15.65	16.49
2219	NASDAQ	ALGN	Tue, Nov 24, 2009	15.74	16.07	15.62	15.89
2218	NASDAQ	ALGN	Mon, Nov 23, 2009	15.65	16.25	15.64	15.81
2217	NASDAQ	ALGN	Fri, Nov 20, 2009	15.72	15.98	15.52	15.54
2216	NASDAQ	ALGN	Thu, Nov 19, 2009	16.32	16.54	15.68	15.85
2215	NASDAQ	ALGN	Wed, Nov 18, 2009	16.80	16.80	16.32	16.46
2214	NASDAQ	ALGN	Tue, Nov 17, 2009	16.78	16.81	16.47	16.75
2213	NASDAQ	ALGN	Mon, Nov 16, 2009	15.93	16.86	15.93	16.79
2212	NASDAQ	ALGN	Fri, Nov 13, 2009	15.59	15.88	15.38	15.78
2211	NASDAQ	ALGN	Thu, Nov 12, 2009	16.07	16.13	15.52	15.59
2210	NASDAQ	ALGN	Wed, Nov 11, 2009	16.36	16.36	15.94	16.07
2209	NASDAQ	ALGN	Tue, Nov 10, 2009	16.54	16.75	16.10	16.20
2208	NASDAQ	ALGN	Mon, Nov 9, 2009	16.58	16.64	16.19	16.60
2207	NASDAQ	ALGN	Fri, Nov 6, 2009	16.92	16.95	16.41	16.52
2206	NASDAQ	ALGN	Thu, Nov 5, 2009	16.80	17.39	16.73	17.08
2205	NASDAQ	ALGN	Wed, Nov 4, 2009	16.35	16.98	16.31	16.79
2204	NASDAQ	ALGN	Tue, Nov 3, 2009	16.00	16.37	15.85	16.35
2203	NASDAQ	ALGN	Mon, Nov 2, 2009	15.87	16.19	15.84	16.05
2202	NASDAQ	ALGN	Fri, Oct 30, 2009	15.95	16.12	15.55	15.72
2201	NASDAQ	ALGN	Thu, Oct 29, 2009	16.13	16.50	15.87	15.94
2200	NASDAQ	ALGN	Wed, Oct 28, 2009	16.84	17.00	15.99	16.05
2199	NASDAQ	ALGN	Tue, Oct 27, 2009	16.96	17.23	16.53	16.81
2198	NASDAQ	ALGN	Mon, Oct 26, 2009	17.62	17.70	16.98	17.03
2197	NASDAQ	ALGN	Fri, Oct 23, 2009	18.00	18.85	17.53	17.70
2196	NASDAQ	ALGN	Thu, Oct 22, 2009	14.97	15.61	14.54	15.38
2195	NASDAQ	ALGN	Wed, Oct 21, 2009	15.20	15.60	14.86	14.94
2194	NASDAQ	ALGN	Tue, Oct 20, 2009	15.61	15.90	15.12	15.22
2193	NASDAQ	ALGN	Mon, Oct 19, 2009	15.72	15.80	15.46	15.60
2192	NASDAQ	ALGN	Fri, Oct 16, 2009	15.77	15.81	15.46	15.63
2191	NASDAQ	ALGN	Thu, Oct 15, 2009	15.91	16.09	15.66	15.82
2190	NASDAQ	ALGN	Wed, Oct 14, 2009	16.19	16.19	15.83	15.92
2189	NASDAQ	ALGN	Tue, Oct 13, 2009	16.05	16.14	15.87	16.09
2188	NASDAQ	ALGN	Mon, Oct 12, 2009	16.18	16.34	15.88	16.02
2187	NASDAQ	ALGN	Fri, Oct 9, 2009	15.91	16.26	15.77	16.25
2186	NASDAQ	ALGN	Thu, Oct 8, 2009	16.33	16.45	15.90	15.93
2185	NASDAQ	ALGN	Wed, Oct 7, 2009	15.98	16.32	15.78	16.29
2184	NASDAQ	ALGN	Tue, Oct 6, 2009	15.85	16.42	15.55	16.25
2183	NASDAQ	ALGN	Mon, Oct 5, 2009	15.17	15.90	15.17	15.76
2182	NASDAQ	ALGN	Fri, Oct 2, 2009	14.43	15.35	14.32	15.07
2181	NASDAQ	ALGN	Thu, Oct 1, 2009	14.68	14.91	14.18	14.60
2180	NASDAQ	ALGN	Wed, Sep 30, 2009	14.31	14.39	13.70	14.22
2179	NASDAQ	ALGN	Tue, Sep 29, 2009	14.60	14.70	14.15	14.35
2178	NASDAQ	ALGN	Mon, Sep 28, 2009	14.73	14.91	14.51	14.63
2177	NASDAQ	ALGN	Fri, Sep 25, 2009	14.65	14.83	14.40	14.57
2176	NASDAQ	ALGN	Thu, Sep 24, 2009	14.40	14.67	14.40	14.61
2175	NASDAQ	ALGN	Wed, Sep 23, 2009	14.06	14.27	13.90	14.00
2174	NASDAQ	ALGN	Tue, Sep 22, 2009	14.07	14.31	13.90	14.00
2173	NASDAQ	ALGN	Mon, Sep 21, 2009	13.58	14.50	13.43	14.03
2172	NASDAQ	ALGN	Fri, Sep 18, 2009	13.54	13.80	13.44	13.68
2171	NASDAQ	ALGN	Thu, Sep 17, 2009	13.50	13.68	13.44	13.51
2170	NASDAQ	ALGN	Wed, Sep 16, 2009	13.61	13.74	13.40	13.53
2169	NASDAQ	ALGN	Tue, Sep 15, 2009	13.67	13.77	13.47	13.61
2168	NASDAQ	ALGN	Mon, Sep 14, 2009	13.50	13.87	13.42	13.72
2167	NASDAQ	ALGN	Fri, Sep 11, 2009	13.50	13.70	13.35	13.62
2166	NASDAQ	ALGN	Thu, Sep 10, 2009	13.42	13.68	13.26	13.45
2165	NASDAQ	ALGN	Wed, Sep 9, 2009	13.19	13.47	13.14	13.34
2164	NASDAQ	ALGN	Tue, Sep 8, 2009	13.13	13.37	12.99	13.16
2163	NASDAQ	ALGN	Fri, Sep 4, 2009	13.06	13.10	12.74	13.08
2162	NASDAQ	ALGN	Thu, Sep 3, 2009	13.08	13.18	12.70	13.05
2161	NASDAQ	ALGN	Wed, Sep 2, 2009	12.83	13.17	12.70	13.07
2160	NASDAQ	ALGN	Tue, Sep 1, 2009	13.26	13.62	12.75	12.91
2159	NASDAQ	ALGN	Mon, Aug 31, 2009	13.36	13.56	13.08	13.40
2158	NASDAQ	ALGN	Fri, Aug 28, 2009	13.37	13.78	13.37	13.50
2157	NASDAQ	ALGN	Thu, Aug 27, 2009	13.81	13.88	13.47	13.75
2156	NASDAQ	ALGN	Wed, Aug 26, 2009	13.71	14.00	13.31	13.78
2155	NASDAQ	ALGN	Tue, Aug 25, 2009	13.56	13.96	13.56	13.76
2154	NASDAQ	ALGN	Mon, Aug 24, 2009	13.30	13.67	13.08	13.60
2153	NASDAQ	ALGN	Fri, Aug 21, 2009	13.35	13.85	13.09	13.31
2152	NASDAQ	ALGN	Thu, Aug 20, 2009	13.12	13.25	12.82	13.18
2151	NASDAQ	ALGN	Wed, Aug 19, 2009	12.44	13.45	12.18	13.19
2150	NASDAQ	ALGN	Tue, Aug 18, 2009	12.95	12.95	12.26	12.61
2149	NASDAQ	ALGN	Mon, Aug 17, 2009	10.64	13.35	10.57	13.00
2148	NASDAQ	ALGN	Fri, Aug 14, 2009	10.34	10.37	9.85	10.13
2147	NASDAQ	ALGN	Thu, Aug 13, 2009	10.94	10.94	10.23	10.38
2146	NASDAQ	ALGN	Wed, Aug 12, 2009	9.95	11.07	9.87	10.92
2145	NASDAQ	ALGN	Tue, Aug 11, 2009	10.39	10.45	9.91	9.97
2144	NASDAQ	ALGN	Mon, Aug 10, 2009	10.05	10.42	9.80	10.41
2143	NASDAQ	ALGN	Fri, Aug 7, 2009	10.00	10.31	9.85	10.13
2142	NASDAQ	ALGN	Thu, Aug 6, 2009	10.47	10.47	9.75	9.83
2141	NASDAQ	ALGN	Wed, Aug 5, 2009	11.04	11.04	10.38	10.40
2140	NASDAQ	ALGN	Tue, Aug 4, 2009	11.16	11.26	10.97	11.13
2139	NASDAQ	ALGN	Mon, Aug 3, 2009	10.88	11.20	10.76	11.19
2138	NASDAQ	ALGN	Fri, Jul 31, 2009	11.03	11.30	10.90	10.91
2137	NASDAQ	ALGN	Thu, Jul 30, 2009	11.19	11.40	10.97	11.10
2136	NASDAQ	ALGN	Wed, Jul 29, 2009	10.91	11.10	10.83	11.02
2135	NASDAQ	ALGN	Tue, Jul 28, 2009	11.40	11.73	10.90	11.04
2134	NASDAQ	ALGN	Mon, Jul 27, 2009	11.50	12.07	11.27	11.56
2133	NASDAQ	ALGN	Fri, Jul 24, 2009	11.49	11.49	10.58	11.46
2132	NASDAQ	ALGN	Thu, Jul 23, 2009	9.31	9.52	9.18	9.46
2131	NASDAQ	ALGN	Wed, Jul 22, 2009	9.25	9.49	9.23	9.34
2130	NASDAQ	ALGN	Tue, Jul 21, 2009	10.31	10.36	9.25	9.36
2129	NASDAQ	ALGN	Mon, Jul 20, 2009	10.35	10.47	10.30	10.43
2128	NASDAQ	ALGN	Fri, Jul 17, 2009	10.24	10.38	10.01	10.30
2127	NASDAQ	ALGN	Thu, Jul 16, 2009	9.93	10.33	9.89	10.21
2126	NASDAQ	ALGN	Wed, Jul 15, 2009	9.83	10.08	9.78	10.00
2125	NASDAQ	ALGN	Tue, Jul 14, 2009	9.73	9.79	9.61	9.69
2124	NASDAQ	ALGN	Mon, Jul 13, 2009	9.36	9.76	9.21	9.76
2123	NASDAQ	ALGN	Fri, Jul 10, 2009	9.25	9.45	9.15	9.35
2122	NASDAQ	ALGN	Thu, Jul 9, 2009	9.46	9.66	9.23	9.27
2121	NASDAQ	ALGN	Wed, Jul 8, 2009	9.69	9.84	9.27	9.39
2120	NASDAQ	ALGN	Tue, Jul 7, 2009	10.08	10.18	9.68	9.68
2119	NASDAQ	ALGN	Mon, Jul 6, 2009	10.22	10.34	9.95	10.11
2118	NASDAQ	ALGN	Thu, Jul 2, 2009	10.67	10.70	10.38	10.42
2117	NASDAQ	ALGN	Wed, Jul 1, 2009	10.72	10.93	10.60	10.79
2116	NASDAQ	ALGN	Tue, Jun 30, 2009	10.90	10.96	10.58	10.60
2115	NASDAQ	ALGN	Mon, Jun 29, 2009	10.88	11.08	10.63	10.96
2114	NASDAQ	ALGN	Fri, Jun 26, 2009	10.23	10.90	10.15	10.81
2113	NASDAQ	ALGN	Thu, Jun 25, 2009	10.49	10.84	10.49	10.82
2112	NASDAQ	ALGN	Wed, Jun 24, 2009	10.25	10.70	10.25	10.59
2111	NASDAQ	ALGN	Tue, Jun 23, 2009	10.52	10.69	10.10	10.24
2110	NASDAQ	ALGN	Mon, Jun 22, 2009	9.82	9.94	9.43	9.49
2109	NASDAQ	ALGN	Fri, Jun 19, 2009	9.93	10.36	9.84	9.91
2108	NASDAQ	ALGN	Thu, Jun 18, 2009	9.75	9.94	9.54	9.83
2107	NASDAQ	ALGN	Wed, Jun 17, 2009	9.76	9.98	9.67	9.75
2106	NASDAQ	ALGN	Tue, Jun 16, 2009	10.34	10.45	9.70	9.81
2105	NASDAQ	ALGN	Mon, Jun 15, 2009	10.91	10.97	10.25	10.46
2104	NASDAQ	ALGN	Fri, Jun 12, 2009	11.15	11.34	10.78	10.98
2103	NASDAQ	ALGN	Thu, Jun 11, 2009	11.33	11.45	11.13	11.14
2102	NASDAQ	ALGN	Wed, Jun 10, 2009	11.43	11.70	11.02	11.27
2101	NASDAQ	ALGN	Tue, Jun 9, 2009	11.00	11.42	10.89	11.33
2100	NASDAQ	ALGN	Mon, Jun 8, 2009	11.19	11.21	10.77	10.97
2099	NASDAQ	ALGN	Fri, Jun 5, 2009	11.86	11.99	11.01	11.08
2098	NASDAQ	ALGN	Thu, Jun 4, 2009	12.19	12.25	11.65	11.80
2097	NASDAQ	ALGN	Wed, Jun 3, 2009	12.65	12.79	11.99	12.09
2096	NASDAQ	ALGN	Tue, Jun 2, 2009	12.46	12.91	12.38	12.71
2095	NASDAQ	ALGN	Mon, Jun 1, 2009	12.08	12.64	12.08	12.55
2094	NASDAQ	ALGN	Fri, May 29, 2009	11.70	11.90	11.58	11.83
2093	NASDAQ	ALGN	Thu, May 28, 2009	12.06	12.11	11.52	11.70
2092	NASDAQ	ALGN	Wed, May 27, 2009	12.01	12.21	11.81	12.01
2091	NASDAQ	ALGN	Tue, May 26, 2009	11.92	12.33	11.66	12.18
2090	NASDAQ	ALGN	Fri, May 22, 2009	11.84	12.16	11.76	11.97
2089	NASDAQ	ALGN	Thu, May 21, 2009	11.67	11.93	11.31	11.81
2088	NASDAQ	ALGN	Wed, May 20, 2009	12.11	12.43	11.87	11.92
2087	NASDAQ	ALGN	Tue, May 19, 2009	11.95	12.12	11.70	12.06
2086	NASDAQ	ALGN	Mon, May 18, 2009	11.63	11.91	11.38	11.87
2085	NASDAQ	ALGN	Fri, May 15, 2009	11.50	11.73	11.21	11.56
2084	NASDAQ	ALGN	Thu, May 14, 2009	11.10	11.69	11.07	11.54
2083	NASDAQ	ALGN	Wed, May 13, 2009	11.39	11.72	11.09	11.20
2082	NASDAQ	ALGN	Tue, May 12, 2009	12.29	12.29	11.35	11.58
2081	NASDAQ	ALGN	Mon, May 11, 2009	12.34	12.53	11.66	12.26
2080	NASDAQ	ALGN	Fri, May 8, 2009	12.15	12.54	12.13	12.54
2079	NASDAQ	ALGN	Thu, May 7, 2009	12.05	12.24	11.80	12.02
2078	NASDAQ	ALGN	Wed, May 6, 2009	12.51	12.54	11.59	11.93
2077	NASDAQ	ALGN	Tue, May 5, 2009	12.30	12.49	12.20	12.43
2076	NASDAQ	ALGN	Mon, May 4, 2009	12.20	12.34	11.97	12.33
2075	NASDAQ	ALGN	Fri, May 1, 2009	12.57	12.71	11.85	12.06
2074	NASDAQ	ALGN	Thu, Apr 30, 2009	12.51	12.83	12.30	12.41
2073	NASDAQ	ALGN	Wed, Apr 29, 2009	11.94	12.57	11.75	12.46
2072	NASDAQ	ALGN	Tue, Apr 28, 2009	11.83	11.99	11.63	11.83
2071	NASDAQ	ALGN	Mon, Apr 27, 2009	12.00	12.06	11.67	11.89
2070	NASDAQ	ALGN	Fri, Apr 24, 2009	11.45	12.44	11.44	12.12
2069	NASDAQ	ALGN	Thu, Apr 23, 2009	10.25	10.54	10.00	10.34
2068	NASDAQ	ALGN	Wed, Apr 22, 2009	9.78	10.37	9.78	10.17
2067	NASDAQ	ALGN	Tue, Apr 21, 2009	9.62	9.99	9.41	9.96
2066	NASDAQ	ALGN	Mon, Apr 20, 2009	9.78	9.97	9.43	9.70
2065	NASDAQ	ALGN	Fri, Apr 17, 2009	9.88	10.07	9.71	10.00
2064	NASDAQ	ALGN	Thu, Apr 16, 2009	9.73	9.93	9.60	9.86
2063	NASDAQ	ALGN	Wed, Apr 15, 2009	9.29	9.75	8.87	9.68
2062	NASDAQ	ALGN	Tue, Apr 14, 2009	8.68	9.38	8.50	9.32
2061	NASDAQ	ALGN	Mon, Apr 13, 2009	8.54	8.87	8.48	8.83
2060	NASDAQ	ALGN	Thu, Apr 9, 2009	8.39	8.80	8.26	8.68
2059	NASDAQ	ALGN	Wed, Apr 8, 2009	7.85	8.22	7.79	8.21
2058	NASDAQ	ALGN	Tue, Apr 7, 2009	7.98	7.98	7.68	7.82
2057	NASDAQ	ALGN	Mon, Apr 6, 2009	8.02	8.18	7.95	8.09
2056	NASDAQ	ALGN	Fri, Apr 3, 2009	8.10	8.22	7.96	8.09
2055	NASDAQ	ALGN	Thu, Apr 2, 2009	7.95	8.39	7.72	8.14
2054	NASDAQ	ALGN	Wed, Apr 1, 2009	7.83	7.91	7.62	7.85
2053	NASDAQ	ALGN	Tue, Mar 31, 2009	8.00	8.23	7.89	7.93
2052	NASDAQ	ALGN	Mon, Mar 30, 2009	7.96	8.17	7.72	7.99
2051	NASDAQ	ALGN	Fri, Mar 27, 2009	8.29	8.37	7.91	8.19
2050	NASDAQ	ALGN	Thu, Mar 26, 2009	7.91	8.26	7.68	8.20
2049	NASDAQ	ALGN	Wed, Mar 25, 2009	7.56	8.05	7.48	7.91
2048	NASDAQ	ALGN	Tue, Mar 24, 2009	7.53	7.70	7.47	7.58
2047	NASDAQ	ALGN	Mon, Mar 23, 2009	7.09	7.66	6.97	7.66
2046	NASDAQ	ALGN	Fri, Mar 20, 2009	7.57	7.71	6.85	6.91
2045	NASDAQ	ALGN	Thu, Mar 19, 2009	8.04	8.04	7.50	7.54
2044	NASDAQ	ALGN	Wed, Mar 18, 2009	7.57	8.06	7.45	7.97
2043	NASDAQ	ALGN	Tue, Mar 17, 2009	7.27	7.65	7.08	7.65
2042	NASDAQ	ALGN	Mon, Mar 16, 2009	7.57	7.73	7.25	7.29
2041	NASDAQ	ALGN	Fri, Mar 13, 2009	7.46	7.76	7.22	7.59
2040	NASDAQ	ALGN	Thu, Mar 12, 2009	6.72	7.53	6.53	7.51
2039	NASDAQ	ALGN	Wed, Mar 11, 2009	6.94	7.17	6.58	6.71
2038	NASDAQ	ALGN	Tue, Mar 10, 2009	6.38	7.03	6.31	6.88
2037	NASDAQ	ALGN	Mon, Mar 9, 2009	6.37	6.49	6.16	6.30
2036	NASDAQ	ALGN	Fri, Mar 6, 2009	6.47	6.47	6.10	6.41
2035	NASDAQ	ALGN	Thu, Mar 5, 2009	7.00	7.00	6.36	6.42
2034	NASDAQ	ALGN	Wed, Mar 4, 2009	6.88	7.20	6.70	7.04
2033	NASDAQ	ALGN	Tue, Mar 3, 2009	6.36	6.85	6.35	6.78
2032	NASDAQ	ALGN	Mon, Mar 2, 2009	6.81	6.83	6.25	6.28
2031	NASDAQ	ALGN	Fri, Feb 27, 2009	7.16	7.40	6.85	6.85
2030	NASDAQ	ALGN	Thu, Feb 26, 2009	7.59	7.80	7.20	7.22
2029	NASDAQ	ALGN	Wed, Feb 25, 2009	7.99	8.00	7.46	7.55
2028	NASDAQ	ALGN	Tue, Feb 24, 2009	7.89	8.15	7.75	8.06
2027	NASDAQ	ALGN	Mon, Feb 23, 2009	7.70	7.98	7.70	7.82
2026	NASDAQ	ALGN	Fri, Feb 20, 2009	7.87	8.32	7.73	7.81
2025	NASDAQ	ALGN	Thu, Feb 19, 2009	8.12	8.25	7.92	7.93
2024	NASDAQ	ALGN	Wed, Feb 18, 2009	8.45	8.61	8.02	8.03
2023	NASDAQ	ALGN	Tue, Feb 17, 2009	8.58	8.72	8.26	8.42
2022	NASDAQ	ALGN	Fri, Feb 13, 2009	8.64	8.95	8.53	8.85
2021	NASDAQ	ALGN	Thu, Feb 12, 2009	8.50	8.67	8.31	8.61
2020	NASDAQ	ALGN	Wed, Feb 11, 2009	8.55	8.70	8.43	8.58
2019	NASDAQ	ALGN	Tue, Feb 10, 2009	8.58	9.19	8.46	8.54
2018	NASDAQ	ALGN	Mon, Feb 9, 2009	8.78	8.81	8.42	8.61
2017	NASDAQ	ALGN	Fri, Feb 6, 2009	8.51	8.98	8.49	8.85
2016	NASDAQ	ALGN	Thu, Feb 5, 2009	8.09	8.58	8.00	8.54
2015	NASDAQ	ALGN	Wed, Feb 4, 2009	8.25	8.44	8.06	8.19
2014	NASDAQ	ALGN	Tue, Feb 3, 2009	8.05	8.36	8.05	8.27
2013	NASDAQ	ALGN	Mon, Feb 2, 2009	7.71	8.15	7.71	8.02
2012	NASDAQ	ALGN	Fri, Jan 30, 2009	7.50	8.12	7.50	7.88
2011	NASDAQ	ALGN	Thu, Jan 29, 2009	7.60	8.55	7.48	7.66
2010	NASDAQ	ALGN	Wed, Jan 28, 2009	8.24	8.30	7.68	7.82
2009	NASDAQ	ALGN	Tue, Jan 27, 2009	8.45	8.61	7.95	8.15
2008	NASDAQ	ALGN	Mon, Jan 26, 2009	8.45	8.75	8.28	8.47
2007	NASDAQ	ALGN	Fri, Jan 23, 2009	8.51	8.56	8.25	8.41
2006	NASDAQ	ALGN	Thu, Jan 22, 2009	8.65	8.88	8.31	8.73
2005	NASDAQ	ALGN	Wed, Jan 21, 2009	8.42	8.93	8.30	8.84
2004	NASDAQ	ALGN	Tue, Jan 20, 2009	9.29	9.29	8.31	8.36
2003	NASDAQ	ALGN	Fri, Jan 16, 2009	9.31	9.31	8.86	9.25
2002	NASDAQ	ALGN	Thu, Jan 15, 2009	9.00	9.27	8.64	9.25
2001	NASDAQ	ALGN	Wed, Jan 14, 2009	9.00	9.30	8.61	9.03
2000	NASDAQ	ALGN	Tue, Jan 13, 2009	9.18	9.67	9.12	9.21
1999	NASDAQ	ALGN	Mon, Jan 12, 2009	8.85	9.35	8.85	9.21
1998	NASDAQ	ALGN	Fri, Jan 9, 2009	9.04	9.20	8.75	8.82
1997	NASDAQ	ALGN	Thu, Jan 8, 2009	9.30	9.35	8.74	9.01
1996	NASDAQ	ALGN	Wed, Jan 7, 2009	9.48	9.59	9.20	9.36
1995	NASDAQ	ALGN	Tue, Jan 6, 2009	9.33	9.63	9.07	9.60
1994	NASDAQ	ALGN	Mon, Jan 5, 2009	8.94	9.35	8.35	9.25
1993	NASDAQ	ALGN	Fri, Jan 2, 2009	8.52	9.06	8.52	8.89
1992	NASDAQ	ALGN	Wed, Dec 31, 2008	8.30	8.81	8.03	8.75
1991	NASDAQ	ALGN	Tue, Dec 30, 2008	8.16	8.31	8.08	8.27
1990	NASDAQ	ALGN	Mon, Dec 29, 2008	8.21	8.26	7.93	8.06
1989	NASDAQ	ALGN	Fri, Dec 26, 2008	8.29	8.30	7.91	8.21
1988	NASDAQ	ALGN	Wed, Dec 24, 2008	8.13	8.36	7.97	8.24
1987	NASDAQ	ALGN	Tue, Dec 23, 2008	8.21	8.44	8.07	8.15
1986	NASDAQ	ALGN	Mon, Dec 22, 2008	8.49	8.52	7.80	8.16
1985	NASDAQ	ALGN	Fri, Dec 19, 2008	8.43	8.75	8.10	8.47
1984	NASDAQ	ALGN	Thu, Dec 18, 2008	8.24	8.49	8.11	8.24
1983	NASDAQ	ALGN	Wed, Dec 17, 2008	8.07	8.38	7.80	8.32
1982	NASDAQ	ALGN	Tue, Dec 16, 2008	7.67	8.23	7.40	8.18
1981	NASDAQ	ALGN	Mon, Dec 15, 2008	7.88	8.14	7.51	7.57
1980	NASDAQ	ALGN	Fri, Dec 12, 2008	7.52	7.85	7.39	7.85
1979	NASDAQ	ALGN	Thu, Dec 11, 2008	8.14	8.14	7.53	7.67
1978	NASDAQ	ALGN	Wed, Dec 10, 2008	7.72	8.26	7.72	8.26
1977	NASDAQ	ALGN	Tue, Dec 9, 2008	7.58	8.68	7.58	7.60
1976	NASDAQ	ALGN	Mon, Dec 8, 2008	7.58	7.94	7.56	7.62
1975	NASDAQ	ALGN	Fri, Dec 5, 2008	6.89	7.39	6.74	7.39
1974	NASDAQ	ALGN	Thu, Dec 4, 2008	7.35	7.90	6.91	7.01
1973	NASDAQ	ALGN	Wed, Dec 3, 2008	6.66	7.47	6.66	7.42
1972	NASDAQ	ALGN	Tue, Dec 2, 2008	7.00	7.23	6.72	6.83
1971	NASDAQ	ALGN	Mon, Dec 1, 2008	6.79	7.04	6.63	6.87
1970	NASDAQ	ALGN	Fri, Nov 28, 2008	7.26	7.51	6.92	7.00
1969	NASDAQ	ALGN	Wed, Nov 26, 2008	6.85	7.36	6.85	7.34
1968	NASDAQ	ALGN	Tue, Nov 25, 2008	7.07	7.12	6.85	7.00
1967	NASDAQ	ALGN	Mon, Nov 24, 2008	6.46	7.01	6.13	7.01
1966	NASDAQ	ALGN	Fri, Nov 21, 2008	6.22	6.44	5.67	6.39
1965	NASDAQ	ALGN	Thu, Nov 20, 2008	6.10	6.64	6.09	6.13
1964	NASDAQ	ALGN	Wed, Nov 19, 2008	6.97	7.13	6.12	6.12
1963	NASDAQ	ALGN	Tue, Nov 18, 2008	6.80	7.07	6.80	6.99
1962	NASDAQ	ALGN	Mon, Nov 17, 2008	6.82	7.06	6.75	6.79
1961	NASDAQ	ALGN	Fri, Nov 14, 2008	7.05	7.45	6.80	6.87
1960	NASDAQ	ALGN	Thu, Nov 13, 2008	6.54	7.19	6.34	7.16
1959	NASDAQ	ALGN	Wed, Nov 12, 2008	6.66	7.01	6.49	6.51
1958	NASDAQ	ALGN	Tue, Nov 11, 2008	6.81	7.04	6.55	6.75
1957	NASDAQ	ALGN	Mon, Nov 10, 2008	7.04	7.28	6.77	6.86
1956	NASDAQ	ALGN	Fri, Nov 7, 2008	6.92	7.00	6.61	6.89
1955	NASDAQ	ALGN	Thu, Nov 6, 2008	6.99	7.06	6.83	6.85
1954	NASDAQ	ALGN	Wed, Nov 5, 2008	6.94	7.19	6.81	6.90
1953	NASDAQ	ALGN	Tue, Nov 4, 2008	7.21	7.30	6.88	7.01
1952	NASDAQ	ALGN	Mon, Nov 3, 2008	6.90	7.01	6.70	7.00
1951	NASDAQ	ALGN	Fri, Oct 31, 2008	6.88	7.02	6.74	6.93
1950	NASDAQ	ALGN	Thu, Oct 30, 2008	6.92	7.17	6.62	6.89
1949	NASDAQ	ALGN	Wed, Oct 29, 2008	5.98	7.79	5.92	6.76
1948	NASDAQ	ALGN	Tue, Oct 28, 2008	5.59	6.00	5.36	5.98
1947	NASDAQ	ALGN	Mon, Oct 27, 2008	5.77	5.77	5.43	5.48
1946	NASDAQ	ALGN	Fri, Oct 24, 2008	4.96	6.05	4.88	5.62
1945	NASDAQ	ALGN	Thu, Oct 23, 2008	5.50	5.64	4.96	5.00
1944	NASDAQ	ALGN	Wed, Oct 22, 2008	5.66	5.85	5.38	5.48
1943	NASDAQ	ALGN	Tue, Oct 21, 2008	6.05	6.23	5.77	5.78
1942	NASDAQ	ALGN	Mon, Oct 20, 2008	6.24	6.50	5.94	6.16
1941	NASDAQ	ALGN	Fri, Oct 17, 2008	6.20	8.69	6.00	6.08
1940	NASDAQ	ALGN	Thu, Oct 16, 2008	6.13	6.50	5.83	6.46
1939	NASDAQ	ALGN	Wed, Oct 15, 2008	6.38	6.71	6.03	6.08
1938	NASDAQ	ALGN	Tue, Oct 14, 2008	7.11	7.23	6.34	6.46
1937	NASDAQ	ALGN	Mon, Oct 13, 2008	6.88	7.22	6.68	6.93
1936	NASDAQ	ALGN	Fri, Oct 10, 2008	7.03	7.09	5.59	6.77
1935	NASDAQ	ALGN	Thu, Oct 9, 2008	8.50	8.84	6.89	7.01
1934	NASDAQ	ALGN	Wed, Oct 8, 2008	7.99	8.79	7.91	8.39
1933	NASDAQ	ALGN	Tue, Oct 7, 2008	8.63	8.97	7.98	8.23
1932	NASDAQ	ALGN	Mon, Oct 6, 2008	9.01	9.06	7.91	8.51
1931	NASDAQ	ALGN	Fri, Oct 3, 2008	9.93	10.40	9.04	9.11
1930	NASDAQ	ALGN	Thu, Oct 2, 2008	10.51	10.72	9.68	9.78
1929	NASDAQ	ALGN	Wed, Oct 1, 2008	10.75	10.88	10.37	10.48
1928	NASDAQ	ALGN	Tue, Sep 30, 2008	10.47	10.87	10.47	10.83
1927	NASDAQ	ALGN	Mon, Sep 29, 2008	11.02	11.15	10.45	10.45
1926	NASDAQ	ALGN	Fri, Sep 26, 2008	10.98	11.27	10.89	11.23
1925	NASDAQ	ALGN	Thu, Sep 25, 2008	11.08	11.46	11.02	11.13
1924	NASDAQ	ALGN	Wed, Sep 24, 2008	11.71	12.00	11.09	11.09
1923	NASDAQ	ALGN	Tue, Sep 23, 2008	12.21	12.64	11.60	11.67
1922	NASDAQ	ALGN	Mon, Sep 22, 2008	13.16	13.16	12.20	12.20
1921	NASDAQ	ALGN	Fri, Sep 19, 2008	13.34	13.46	12.75	13.00
1920	NASDAQ	ALGN	Thu, Sep 18, 2008	12.58	12.75	12.00	12.62
1919	NASDAQ	ALGN	Wed, Sep 17, 2008	13.11	13.29	12.37	12.45
1918	NASDAQ	ALGN	Tue, Sep 16, 2008	12.91	13.27	12.54	13.25
1917	NASDAQ	ALGN	Mon, Sep 15, 2008	12.85	13.11	12.67	12.83
1916	NASDAQ	ALGN	Fri, Sep 12, 2008	13.34	13.45	13.11	13.19
1915	NASDAQ	ALGN	Thu, Sep 11, 2008	13.23	13.55	12.85	13.38
1914	NASDAQ	ALGN	Wed, Sep 10, 2008	13.44	13.44	13.01	13.32
1913	NASDAQ	ALGN	Tue, Sep 9, 2008	13.34	13.73	13.19	13.31
1912	NASDAQ	ALGN	Mon, Sep 8, 2008	13.32	13.36	12.90	13.30
1911	NASDAQ	ALGN	Fri, Sep 5, 2008	13.14	13.24	12.84	12.96
1910	NASDAQ	ALGN	Thu, Sep 4, 2008	13.42	13.52	12.95	13.14
1909	NASDAQ	ALGN	Wed, Sep 3, 2008	13.43	13.66	13.37	13.48
1908	NASDAQ	ALGN	Tue, Sep 2, 2008	13.18	13.74	13.04	13.42
1907	NASDAQ	ALGN	Fri, Aug 29, 2008	13.00	13.14	12.90	13.04
1906	NASDAQ	ALGN	Thu, Aug 28, 2008	12.68	13.18	12.62	13.14
1905	NASDAQ	ALGN	Wed, Aug 27, 2008	12.62	12.83	12.55	12.70
1904	NASDAQ	ALGN	Tue, Aug 26, 2008	12.58	12.94	12.47	12.64
1903	NASDAQ	ALGN	Mon, Aug 25, 2008	12.92	12.99	12.56	12.62
1902	NASDAQ	ALGN	Fri, Aug 22, 2008	12.48	13.00	12.48	12.96
1901	NASDAQ	ALGN	Thu, Aug 21, 2008	12.20	12.61	12.20	12.41
1900	NASDAQ	ALGN	Wed, Aug 20, 2008	12.30	12.84	12.10	12.33
1899	NASDAQ	ALGN	Tue, Aug 19, 2008	12.72	12.83	12.06	12.29
1898	NASDAQ	ALGN	Mon, Aug 18, 2008	13.04	13.19	12.69	12.82
1897	NASDAQ	ALGN	Fri, Aug 15, 2008	12.96	13.13	12.86	13.02
1896	NASDAQ	ALGN	Thu, Aug 14, 2008	12.72	13.00	12.72	12.81
1895	NASDAQ	ALGN	Wed, Aug 13, 2008	12.82	13.05	12.52	12.82
1894	NASDAQ	ALGN	Tue, Aug 12, 2008	12.76	13.03	12.72	12.88
1893	NASDAQ	ALGN	Mon, Aug 11, 2008	12.16	13.19	11.95	12.84
1892	NASDAQ	ALGN	Fri, Aug 8, 2008	11.70	12.35	11.56	12.31
1891	NASDAQ	ALGN	Thu, Aug 7, 2008	11.28	11.77	11.09	11.72
1890	NASDAQ	ALGN	Wed, Aug 6, 2008	10.91	11.37	10.73	11.35
1889	NASDAQ	ALGN	Tue, Aug 5, 2008	10.66	10.97	10.41	10.95
1888	NASDAQ	ALGN	Mon, Aug 4, 2008	10.50	10.55	10.26	10.51
1887	NASDAQ	ALGN	Fri, Aug 1, 2008	9.94	10.70	9.91	10.54
1886	NASDAQ	ALGN	Thu, Jul 31, 2008	10.01	10.09	9.80	10.01
1885	NASDAQ	ALGN	Wed, Jul 30, 2008	9.10	10.62	9.02	10.17
1884	NASDAQ	ALGN	Tue, Jul 29, 2008	11.26	11.56	10.94	11.19
1883	NASDAQ	ALGN	Mon, Jul 28, 2008	11.47	11.52	11.08	11.26
1882	NASDAQ	ALGN	Fri, Jul 25, 2008	11.78	11.96	11.46	11.52
1881	NASDAQ	ALGN	Thu, Jul 24, 2008	11.75	11.87	11.59	11.67
1880	NASDAQ	ALGN	Wed, Jul 23, 2008	11.47	11.78	11.25	11.70
1879	NASDAQ	ALGN	Tue, Jul 22, 2008	11.03	11.68	10.91	11.62
1878	NASDAQ	ALGN	Mon, Jul 21, 2008	11.47	11.69	10.98	11.04
1877	NASDAQ	ALGN	Fri, Jul 18, 2008	12.15	12.15	11.39	11.45
1876	NASDAQ	ALGN	Thu, Jul 17, 2008	11.40	12.24	11.34	12.16
1875	NASDAQ	ALGN	Wed, Jul 16, 2008	10.71	11.33	10.56	11.26
1874	NASDAQ	ALGN	Tue, Jul 15, 2008	10.41	11.14	10.38	10.79
1873	NASDAQ	ALGN	Mon, Jul 14, 2008	10.79	10.93	10.27	10.51
1872	NASDAQ	ALGN	Fri, Jul 11, 2008	10.12	10.75	10.01	10.68
1871	NASDAQ	ALGN	Thu, Jul 10, 2008	10.92	11.08	10.10	10.23
1870	NASDAQ	ALGN	Wed, Jul 9, 2008	11.44	11.44	10.87	10.87
1869	NASDAQ	ALGN	Tue, Jul 8, 2008	11.17	11.52	11.16	11.30
1868	NASDAQ	ALGN	Mon, Jul 7, 2008	11.25	11.44	11.01	11.13
1867	NASDAQ	ALGN	Thu, Jul 3, 2008	11.20	11.30	10.92	11.16
1866	NASDAQ	ALGN	Wed, Jul 2, 2008	10.85	11.39	10.84	11.22
1865	NASDAQ	ALGN	Tue, Jul 1, 2008	10.38	10.86	10.19	10.84
1864	NASDAQ	ALGN	Mon, Jun 30, 2008	10.73	10.92	10.47	10.49
1863	NASDAQ	ALGN	Fri, Jun 27, 2008	10.87	11.03	10.68	10.71
1862	NASDAQ	ALGN	Thu, Jun 26, 2008	11.15	11.22	10.75	10.91
1861	NASDAQ	ALGN	Wed, Jun 25, 2008	11.30	11.72	11.06	11.31
1860	NASDAQ	ALGN	Tue, Jun 24, 2008	11.60	11.74	10.96	11.07
1859	NASDAQ	ALGN	Mon, Jun 23, 2008	12.21	12.21	11.62	11.69
1858	NASDAQ	ALGN	Fri, Jun 20, 2008	12.67	12.68	11.96	12.12
1857	NASDAQ	ALGN	Thu, Jun 19, 2008	12.36	12.80	12.23	12.75
1856	NASDAQ	ALGN	Wed, Jun 18, 2008	12.89	12.95	12.32	12.37
1855	NASDAQ	ALGN	Tue, Jun 17, 2008	12.25	13.01	12.07	12.93
1854	NASDAQ	ALGN	Mon, Jun 16, 2008	12.28	12.31	12.04	12.25
1853	NASDAQ	ALGN	Fri, Jun 13, 2008	12.16	12.30	12.05	12.30
1852	NASDAQ	ALGN	Thu, Jun 12, 2008	11.76	12.16	11.76	12.02
1851	NASDAQ	ALGN	Wed, Jun 11, 2008	12.04	12.29	11.67	11.67
1850	NASDAQ	ALGN	Tue, Jun 10, 2008	12.49	12.52	11.97	12.10
1849	NASDAQ	ALGN	Mon, Jun 9, 2008	12.90	12.97	12.30	12.61
1848	NASDAQ	ALGN	Fri, Jun 6, 2008	13.07	13.13	12.81	12.90
1847	NASDAQ	ALGN	Thu, Jun 5, 2008	13.10	13.31	12.70	13.19
1846	NASDAQ	ALGN	Wed, Jun 4, 2008	13.08	13.35	12.93	13.11
1845	NASDAQ	ALGN	Tue, Jun 3, 2008	13.14	13.32	12.97	13.06
1844	NASDAQ	ALGN	Mon, Jun 2, 2008	13.20	13.45	12.98	13.06
1843	NASDAQ	ALGN	Fri, May 30, 2008	13.18	13.25	12.86	13.17
1842	NASDAQ	ALGN	Thu, May 29, 2008	12.71	13.24	12.71	13.15
1841	NASDAQ	ALGN	Wed, May 28, 2008	12.97	13.05	12.52	12.76
1840	NASDAQ	ALGN	Tue, May 27, 2008	12.76	13.10	12.75	12.96
1839	NASDAQ	ALGN	Fri, May 23, 2008	12.88	13.00	12.54	12.72
1838	NASDAQ	ALGN	Thu, May 22, 2008	12.70	13.05	12.67	12.98
1837	NASDAQ	ALGN	Wed, May 21, 2008	12.94	13.42	12.69	12.75
1836	NASDAQ	ALGN	Tue, May 20, 2008	12.87	13.13	12.65	12.89
1835	NASDAQ	ALGN	Mon, May 19, 2008	12.62	13.14	12.52	12.93
1834	NASDAQ	ALGN	Fri, May 16, 2008	12.93	12.93	12.40	12.54
1833	NASDAQ	ALGN	Thu, May 15, 2008	12.47	12.99	12.40	12.89
1832	NASDAQ	ALGN	Wed, May 14, 2008	12.51	12.74	12.50	12.50
1831	NASDAQ	ALGN	Tue, May 13, 2008	12.75	12.75	12.30	12.48
1830	NASDAQ	ALGN	Mon, May 12, 2008	12.45	12.78	12.27	12.76
1829	NASDAQ	ALGN	Fri, May 9, 2008	12.34	12.50	12.13	12.44
1828	NASDAQ	ALGN	Thu, May 8, 2008	12.13	12.55	12.05	12.26
1827	NASDAQ	ALGN	Wed, May 7, 2008	12.22	12.54	11.98	12.03
1826	NASDAQ	ALGN	Tue, May 6, 2008	12.06	12.41	12.00	12.26
1825	NASDAQ	ALGN	Mon, May 5, 2008	12.18	12.42	12.09	12.16
1824	NASDAQ	ALGN	Fri, May 2, 2008	12.32	12.69	12.19	12.19
1823	NASDAQ	ALGN	Thu, May 1, 2008	12.17	12.37	12.00	12.20
1822	NASDAQ	ALGN	Wed, Apr 30, 2008	12.23	12.79	11.90	12.28
1821	NASDAQ	ALGN	Tue, Apr 29, 2008	10.50	10.59	10.20	10.32
1820	NASDAQ	ALGN	Mon, Apr 28, 2008	9.97	10.49	9.97	10.40
1819	NASDAQ	ALGN	Fri, Apr 25, 2008	9.94	10.05	9.89	10.00
1818	NASDAQ	ALGN	Thu, Apr 24, 2008	9.87	10.05	9.65	9.88
1817	NASDAQ	ALGN	Wed, Apr 23, 2008	9.87	10.03	9.81	9.99
1816	NASDAQ	ALGN	Tue, Apr 22, 2008	10.00	10.02	9.65	9.84
1815	NASDAQ	ALGN	Mon, Apr 21, 2008	10.03	10.15	9.85	10.10
1814	NASDAQ	ALGN	Fri, Apr 18, 2008	10.00	10.05	9.94	10.03
1813	NASDAQ	ALGN	Thu, Apr 17, 2008	10.05	10.07	9.80	9.89
1812	NASDAQ	ALGN	Wed, Apr 16, 2008	10.06	10.10	9.93	10.07
1811	NASDAQ	ALGN	Tue, Apr 15, 2008	10.00	10.09	9.94	9.97
1810	NASDAQ	ALGN	Mon, Apr 14, 2008	9.90	10.05	9.87	9.97
1809	NASDAQ	ALGN	Fri, Apr 11, 2008	10.23	10.31	9.92	9.95
1808	NASDAQ	ALGN	Thu, Apr 10, 2008	10.69	10.78	10.22	10.33
1807	NASDAQ	ALGN	Wed, Apr 9, 2008	11.24	11.29	10.65	10.69
1806	NASDAQ	ALGN	Tue, Apr 8, 2008	11.34	11.34	11.10	11.14
1805	NASDAQ	ALGN	Mon, Apr 7, 2008	11.62	11.71	11.44	11.44
1804	NASDAQ	ALGN	Fri, Apr 4, 2008	11.30	11.71	11.22	11.61
1803	NASDAQ	ALGN	Thu, Apr 3, 2008	12.13	12.13	11.21	11.27
1802	NASDAQ	ALGN	Wed, Apr 2, 2008	12.45	12.52	12.14	12.22
1801	NASDAQ	ALGN	Tue, Apr 1, 2008	11.23	12.50	11.11	12.40
1800	NASDAQ	ALGN	Mon, Mar 31, 2008	11.16	11.29	11.05	11.11
1799	NASDAQ	ALGN	Fri, Mar 28, 2008	11.52	11.94	11.15	11.19
1798	NASDAQ	ALGN	Thu, Mar 27, 2008	11.66	11.79	11.45	11.62
1797	NASDAQ	ALGN	Wed, Mar 26, 2008	12.00	12.14	11.45	11.60
1796	NASDAQ	ALGN	Tue, Mar 25, 2008	12.50	12.58	11.79	12.06
1795	NASDAQ	ALGN	Mon, Mar 24, 2008	11.42	12.90	11.42	12.55
1794	NASDAQ	ALGN	Thu, Mar 20, 2008	11.33	11.61	11.03	11.39
1793	NASDAQ	ALGN	Wed, Mar 19, 2008	11.64	11.90	11.18	11.18
1792	NASDAQ	ALGN	Tue, Mar 18, 2008	10.55	11.68	10.34	11.53
1791	NASDAQ	ALGN	Mon, Mar 17, 2008	10.95	11.10	10.34	10.34
1790	NASDAQ	ALGN	Fri, Mar 14, 2008	11.54	11.69	10.87	10.92
1789	NASDAQ	ALGN	Thu, Mar 13, 2008	11.19	11.57	10.88	11.46
1788	NASDAQ	ALGN	Wed, Mar 12, 2008	11.24	11.63	11.19	11.33
1787	NASDAQ	ALGN	Tue, Mar 11, 2008	11.12	11.28	10.94	11.22
1786	NASDAQ	ALGN	Mon, Mar 10, 2008	11.15	11.18	10.86	10.89
1785	NASDAQ	ALGN	Fri, Mar 7, 2008	11.42	11.47	10.96	11.10
1784	NASDAQ	ALGN	Thu, Mar 6, 2008	11.86	11.98	11.57	11.59
1783	NASDAQ	ALGN	Wed, Mar 5, 2008	12.00	12.05	11.84	11.90
1782	NASDAQ	ALGN	Tue, Mar 4, 2008	12.01	12.09	11.79	11.96
1781	NASDAQ	ALGN	Mon, Mar 3, 2008	12.38	12.44	12.00	12.04
1780	NASDAQ	ALGN	Fri, Feb 29, 2008	12.71	12.72	12.30	12.35
1779	NASDAQ	ALGN	Thu, Feb 28, 2008	13.26	13.36	12.80	12.84
1778	NASDAQ	ALGN	Wed, Feb 27, 2008	12.92	13.45	12.78	13.41
1777	NASDAQ	ALGN	Tue, Feb 26, 2008	12.89	13.17	12.71	13.02
1776	NASDAQ	ALGN	Mon, Feb 25, 2008	12.75	13.13	12.74	12.95
1775	NASDAQ	ALGN	Fri, Feb 22, 2008	12.86	12.94	12.59	12.82
1774	NASDAQ	ALGN	Thu, Feb 21, 2008	12.88	13.40	12.78	12.81
1773	NASDAQ	ALGN	Wed, Feb 20, 2008	13.13	13.20	12.74	13.00
1772	NASDAQ	ALGN	Tue, Feb 19, 2008	13.13	13.50	13.09	13.20
1771	NASDAQ	ALGN	Fri, Feb 15, 2008	13.00	13.05	12.73	13.02
1770	NASDAQ	ALGN	Thu, Feb 14, 2008	13.42	13.48	12.71	12.91
1769	NASDAQ	ALGN	Wed, Feb 13, 2008	13.30	13.48	13.09	13.19
1768	NASDAQ	ALGN	Tue, Feb 12, 2008	13.06	13.29	12.85	13.25
1767	NASDAQ	ALGN	Mon, Feb 11, 2008	13.01	13.10	12.73	13.09
1766	NASDAQ	ALGN	Fri, Feb 8, 2008	13.16	13.49	12.95	13.01
1765	NASDAQ	ALGN	Thu, Feb 7, 2008	13.26	13.45	12.94	13.16
1764	NASDAQ	ALGN	Wed, Feb 6, 2008	12.84	13.62	12.56	13.39
1763	NASDAQ	ALGN	Tue, Feb 5, 2008	12.51	12.98	12.51	12.71
1762	NASDAQ	ALGN	Mon, Feb 4, 2008	12.05	12.80	12.05	12.70
1761	NASDAQ	ALGN	Fri, Feb 1, 2008	11.59	12.40	11.57	12.06
1760	NASDAQ	ALGN	Thu, Jan 31, 2008	11.60	12.03	11.39	11.78
1759	NASDAQ	ALGN	Wed, Jan 30, 2008	10.96	12.40	10.80	11.93
1758	NASDAQ	ALGN	Tue, Jan 29, 2008	13.14	14.85	13.04	14.00
1757	NASDAQ	ALGN	Mon, Jan 28, 2008	13.75	13.90	12.82	12.99
1756	NASDAQ	ALGN	Fri, Jan 25, 2008	13.26	14.01	13.21	13.87
1755	NASDAQ	ALGN	Thu, Jan 24, 2008	13.61	13.69	13.09	13.12
1754	NASDAQ	ALGN	Wed, Jan 23, 2008	12.65	13.67	12.57	13.48
1753	NASDAQ	ALGN	Tue, Jan 22, 2008	12.96	13.15	12.16	12.98
1752	NASDAQ	ALGN	Fri, Jan 18, 2008	13.55	13.70	13.25	13.40
1751	NASDAQ	ALGN	Thu, Jan 17, 2008	14.30	14.31	13.42	13.50
1750	NASDAQ	ALGN	Wed, Jan 16, 2008	13.95	14.59	13.93	14.22
1749	NASDAQ	ALGN	Tue, Jan 15, 2008	14.49	14.58	13.90	13.96
1748	NASDAQ	ALGN	Mon, Jan 14, 2008	14.90	15.05	14.50	14.70
1747	NASDAQ	ALGN	Fri, Jan 11, 2008	15.11	15.36	14.71	14.77
1746	NASDAQ	ALGN	Thu, Jan 10, 2008	15.72	15.72	14.85	15.26
1745	NASDAQ	ALGN	Wed, Jan 9, 2008	15.43	15.97	15.29	15.93
1744	NASDAQ	ALGN	Tue, Jan 8, 2008	16.19	16.45	15.33	15.34
1743	NASDAQ	ALGN	Mon, Jan 7, 2008	16.45	16.57	15.96	16.14
1742	NASDAQ	ALGN	Fri, Jan 4, 2008	16.33	16.83	16.24	16.50
1741	NASDAQ	ALGN	Thu, Jan 3, 2008	16.54	17.02	16.49	16.55
1740	NASDAQ	ALGN	Wed, Jan 2, 2008	16.68	17.22	16.34	16.47
1739	NASDAQ	ALGN	Mon, Dec 31, 2007	17.24	17.24	16.53	16.68
1738	NASDAQ	ALGN	Fri, Dec 28, 2007	17.24	17.85	17.05	17.15
1737	NASDAQ	ALGN	Thu, Dec 27, 2007	18.07	18.14	17.14	17.14
1736	NASDAQ	ALGN	Wed, Dec 26, 2007	17.81	18.18	17.55	18.15
1735	NASDAQ	ALGN	Mon, Dec 24, 2007	17.62	18.03	17.50	17.95
1734	NASDAQ	ALGN	Fri, Dec 21, 2007	17.99	18.19	17.39	17.62
1733	NASDAQ	ALGN	Thu, Dec 20, 2007	17.25	17.82	17.25	17.75
1732	NASDAQ	ALGN	Wed, Dec 19, 2007	17.24	17.29	16.96	17.08
1731	NASDAQ	ALGN	Tue, Dec 18, 2007	17.51	17.57	16.99	17.24
1730	NASDAQ	ALGN	Mon, Dec 17, 2007	17.66	17.91	17.33	17.34
1729	NASDAQ	ALGN	Fri, Dec 14, 2007	17.91	18.52	17.63	17.77
1728	NASDAQ	ALGN	Thu, Dec 13, 2007	18.18	18.36	17.89	18.00
1727	NASDAQ	ALGN	Wed, Dec 12, 2007	18.70	18.92	17.93	18.34
1726	NASDAQ	ALGN	Tue, Dec 11, 2007	18.89	19.13	17.96	18.12
1725	NASDAQ	ALGN	Mon, Dec 10, 2007	18.59	19.11	18.59	18.83
1724	NASDAQ	ALGN	Fri, Dec 7, 2007	18.42	19.88	18.29	18.62
1723	NASDAQ	ALGN	Thu, Dec 6, 2007	16.81	17.64	16.81	17.55
1722	NASDAQ	ALGN	Wed, Dec 5, 2007	16.71	17.00	16.71	16.84
1721	NASDAQ	ALGN	Tue, Dec 4, 2007	16.30	16.83	16.24	16.52
1720	NASDAQ	ALGN	Mon, Dec 3, 2007	16.82	16.92	16.29	16.34
1719	NASDAQ	ALGN	Fri, Nov 30, 2007	16.34	17.19	16.28	16.89
1718	NASDAQ	ALGN	Thu, Nov 29, 2007	16.32	16.59	16.00	16.19
1717	NASDAQ	ALGN	Wed, Nov 28, 2007	15.83	16.37	15.75	16.33
1716	NASDAQ	ALGN	Tue, Nov 27, 2007	15.15	15.73	15.10	15.64
1715	NASDAQ	ALGN	Mon, Nov 26, 2007	14.75	15.54	14.70	15.26
1714	NASDAQ	ALGN	Fri, Nov 23, 2007	14.75	14.98	14.62	14.80
1713	NASDAQ	ALGN	Wed, Nov 21, 2007	15.78	15.86	14.66	14.69
1712	NASDAQ	ALGN	Tue, Nov 20, 2007	15.47	16.05	15.43	15.90
1711	NASDAQ	ALGN	Mon, Nov 19, 2007	15.67	15.78	15.37	15.53
1710	NASDAQ	ALGN	Fri, Nov 16, 2007	16.21	16.38	15.72	15.87
1709	NASDAQ	ALGN	Thu, Nov 15, 2007	17.41	17.41	16.06	16.17
1708	NASDAQ	ALGN	Wed, Nov 14, 2007	17.45	17.70	17.30	17.46
1707	NASDAQ	ALGN	Tue, Nov 13, 2007	17.31	17.46	17.12	17.30
1706	NASDAQ	ALGN	Mon, Nov 12, 2007	17.51	17.65	17.01	17.11
1705	NASDAQ	ALGN	Fri, Nov 9, 2007	16.74	17.82	16.60	17.63
1704	NASDAQ	ALGN	Thu, Nov 8, 2007	18.74	18.89	16.36	17.04
1703	NASDAQ	ALGN	Wed, Nov 7, 2007	19.03	19.25	18.69	18.71
1702	NASDAQ	ALGN	Tue, Nov 6, 2007	19.12	19.45	18.96	19.34
1701	NASDAQ	ALGN	Mon, Nov 5, 2007	19.19	19.75	18.82	19.09
1700	NASDAQ	ALGN	Fri, Nov 2, 2007	20.15	20.25	19.46	19.51
1699	NASDAQ	ALGN	Thu, Nov 1, 2007	20.48	20.69	19.82	19.87
1698	NASDAQ	ALGN	Wed, Oct 31, 2007	20.00	21.02	19.86	20.70
1697	NASDAQ	ALGN	Tue, Oct 30, 2007	20.15	20.15	19.68	19.91
1696	NASDAQ	ALGN	Mon, Oct 29, 2007	18.86	20.89	18.85	20.15
1695	NASDAQ	ALGN	Fri, Oct 26, 2007	18.75	19.16	18.00	18.85
1694	NASDAQ	ALGN	Thu, Oct 25, 2007	22.50	22.75	18.78	19.07
1693	NASDAQ	ALGN	Wed, Oct 24, 2007	28.69	28.96	27.87	28.70
1692	NASDAQ	ALGN	Tue, Oct 23, 2007	27.85	28.79	27.73	28.48
1691	NASDAQ	ALGN	Mon, Oct 22, 2007	26.84	27.75	26.63	27.58
1690	NASDAQ	ALGN	Fri, Oct 19, 2007	28.10	28.14	26.91	27.05
1689	NASDAQ	ALGN	Thu, Oct 18, 2007	28.28	28.46	27.64	28.09
1688	NASDAQ	ALGN	Wed, Oct 17, 2007	28.50	29.30	27.75	28.14
1687	NASDAQ	ALGN	Tue, Oct 16, 2007	26.69	27.34	26.66	27.16
1686	NASDAQ	ALGN	Mon, Oct 15, 2007	27.81	27.95	26.61	26.77
1685	NASDAQ	ALGN	Fri, Oct 12, 2007	27.37	27.80	27.32	27.62
1684	NASDAQ	ALGN	Thu, Oct 11, 2007	28.30	28.59	26.90	27.04
1683	NASDAQ	ALGN	Wed, Oct 10, 2007	27.68	28.25	27.55	28.21
1682	NASDAQ	ALGN	Tue, Oct 9, 2007	28.51	28.54	27.58	27.84
1681	NASDAQ	ALGN	Mon, Oct 8, 2007	28.30	28.64	28.10	28.49
1680	NASDAQ	ALGN	Fri, Oct 5, 2007	27.99	28.63	27.91	28.46
1679	NASDAQ	ALGN	Thu, Oct 4, 2007	27.17	28.00	27.17	27.74
1678	NASDAQ	ALGN	Wed, Oct 3, 2007	26.62	27.30	25.90	27.11
1677	NASDAQ	ALGN	Tue, Oct 2, 2007	27.04	27.17	26.16	26.74
1676	NASDAQ	ALGN	Mon, Oct 1, 2007	25.22	27.49	25.02	27.06
1675	NASDAQ	ALGN	Fri, Sep 28, 2007	25.86	26.11	25.21	25.33
1674	NASDAQ	ALGN	Thu, Sep 27, 2007	26.02	26.17	25.73	25.88
1673	NASDAQ	ALGN	Wed, Sep 26, 2007	25.48	26.24	25.46	25.98
1672	NASDAQ	ALGN	Tue, Sep 25, 2007	25.44	25.82	25.22	25.27
1671	NASDAQ	ALGN	Mon, Sep 24, 2007	25.60	25.80	25.45	25.59
1670	NASDAQ	ALGN	Fri, Sep 21, 2007	24.71	25.97	24.39	25.56
1669	NASDAQ	ALGN	Thu, Sep 20, 2007	24.24	24.69	24.24	24.48
1668	NASDAQ	ALGN	Wed, Sep 19, 2007	24.26	24.50	24.14	24.26
1667	NASDAQ	ALGN	Tue, Sep 18, 2007	23.70	24.23	23.35	24.11
1666	NASDAQ	ALGN	Mon, Sep 17, 2007	23.74	24.07	23.56	23.60
1665	NASDAQ	ALGN	Fri, Sep 14, 2007	24.31	24.53	23.76	23.90
1664	NASDAQ	ALGN	Thu, Sep 13, 2007	24.99	25.12	24.50	24.54
1663	NASDAQ	ALGN	Wed, Sep 12, 2007	24.25	25.01	24.10	24.69
1662	NASDAQ	ALGN	Tue, Sep 11, 2007	24.06	24.50	23.59	24.24
1661	NASDAQ	ALGN	Mon, Sep 10, 2007	24.04	24.12	23.25	24.00
1660	NASDAQ	ALGN	Fri, Sep 7, 2007	24.19	24.42	23.77	23.84
1659	NASDAQ	ALGN	Thu, Sep 6, 2007	24.04	24.98	23.94	24.52
1658	NASDAQ	ALGN	Wed, Sep 5, 2007	23.26	24.03	23.26	24.01
1657	NASDAQ	ALGN	Tue, Sep 4, 2007	22.65	23.57	22.60	23.46
1656	NASDAQ	ALGN	Fri, Aug 31, 2007	22.62	22.87	22.27	22.73
1655	NASDAQ	ALGN	Thu, Aug 30, 2007	22.25	22.93	22.21	22.71
1654	NASDAQ	ALGN	Wed, Aug 29, 2007	22.00	22.85	21.55	22.55
1653	NASDAQ	ALGN	Tue, Aug 28, 2007	23.68	23.70	22.69	22.72
1652	NASDAQ	ALGN	Mon, Aug 27, 2007	23.70	24.67	23.70	23.92
1651	NASDAQ	ALGN	Fri, Aug 24, 2007	25.77	25.83	21.74	23.42
1650	NASDAQ	ALGN	Thu, Aug 23, 2007	26.44	26.48	25.69	25.79
1649	NASDAQ	ALGN	Wed, Aug 22, 2007	26.35	26.85	26.21	26.26
1648	NASDAQ	ALGN	Tue, Aug 21, 2007	25.51	26.30	25.35	26.12
1647	NASDAQ	ALGN	Mon, Aug 20, 2007	25.86	26.33	25.21	25.54
1646	NASDAQ	ALGN	Fri, Aug 17, 2007	25.99	26.20	24.52	25.80
1645	NASDAQ	ALGN	Thu, Aug 16, 2007	26.17	26.18	22.24	24.99
1644	NASDAQ	ALGN	Wed, Aug 15, 2007	26.53	27.00	26.16	26.16
1643	NASDAQ	ALGN	Tue, Aug 14, 2007	26.13	26.98	26.06	26.57
1642	NASDAQ	ALGN	Mon, Aug 13, 2007	26.69	27.00	25.13	26.04
1641	NASDAQ	ALGN	Fri, Aug 10, 2007	26.57	26.99	25.80	26.48
1640	NASDAQ	ALGN	Thu, Aug 9, 2007	26.91	28.34	26.70	26.93
1639	NASDAQ	ALGN	Wed, Aug 8, 2007	27.49	27.50	26.85	27.29
1638	NASDAQ	ALGN	Tue, Aug 7, 2007	26.51	27.26	26.19	27.04
1637	NASDAQ	ALGN	Mon, Aug 6, 2007	26.01	26.91	24.88	26.90
1636	NASDAQ	ALGN	Fri, Aug 3, 2007	26.56	26.72	25.57	25.64
1635	NASDAQ	ALGN	Thu, Aug 2, 2007	25.69	26.71	25.63	26.56
1634	NASDAQ	ALGN	Wed, Aug 1, 2007	25.96	26.48	25.67	25.95
1633	NASDAQ	ALGN	Tue, Jul 31, 2007	27.18	27.24	26.07	26.10
1632	NASDAQ	ALGN	Mon, Jul 30, 2007	27.20	27.36	26.36	27.01
1631	NASDAQ	ALGN	Fri, Jul 27, 2007	27.47	27.94	26.82	27.08
1630	NASDAQ	ALGN	Thu, Jul 26, 2007	27.41	28.07	27.17	27.62
1629	NASDAQ	ALGN	Wed, Jul 25, 2007	29.68	29.71	26.87	27.69
1628	NASDAQ	ALGN	Tue, Jul 24, 2007	26.16	27.36	25.65	25.84
1627	NASDAQ	ALGN	Mon, Jul 23, 2007	26.18	26.19	25.85	26.00
1626	NASDAQ	ALGN	Fri, Jul 20, 2007	25.96	26.06	25.95	26.02
1625	NASDAQ	ALGN	Thu, Jul 19, 2007	26.01	26.15	25.76	26.01
1624	NASDAQ	ALGN	Wed, Jul 18, 2007	26.14	26.26	25.78	25.98
1623	NASDAQ	ALGN	Tue, Jul 17, 2007	26.09	26.45	25.80	26.25
1622	NASDAQ	ALGN	Mon, Jul 16, 2007	25.97	26.15	25.81	25.97
1621	NASDAQ	ALGN	Fri, Jul 13, 2007	25.55	26.02	25.50	25.80
1620	NASDAQ	ALGN	Thu, Jul 12, 2007	25.94	26.29	25.51	25.72
1619	NASDAQ	ALGN	Wed, Jul 11, 2007	24.40	25.78	24.35	25.74
1618	NASDAQ	ALGN	Tue, Jul 10, 2007	24.61	24.67	24.34	24.46
1617	NASDAQ	ALGN	Mon, Jul 9, 2007	24.64	24.88	24.55	24.73
1616	NASDAQ	ALGN	Fri, Jul 6, 2007	24.46	24.68	24.31	24.55
1615	NASDAQ	ALGN	Thu, Jul 5, 2007	24.35	24.70	24.25	24.50
1614	NASDAQ	ALGN	Tue, Jul 3, 2007	24.35	24.45	24.12	24.35
1613	NASDAQ	ALGN	Mon, Jul 2, 2007	24.23	24.51	24.09	24.30
1612	NASDAQ	ALGN	Fri, Jun 29, 2007	24.44	24.65	24.10	24.16
1611	NASDAQ	ALGN	Thu, Jun 28, 2007	23.91	24.68	23.91	24.41
1610	NASDAQ	ALGN	Wed, Jun 27, 2007	23.45	23.91	23.08	23.88
1609	NASDAQ	ALGN	Tue, Jun 26, 2007	23.65	23.90	23.35	23.66
1608	NASDAQ	ALGN	Mon, Jun 25, 2007	24.13	24.34	23.48	23.59
1607	NASDAQ	ALGN	Fri, Jun 22, 2007	24.74	24.87	24.09	24.26
1606	NASDAQ	ALGN	Thu, Jun 21, 2007	24.47	24.96	24.23	24.89
1605	NASDAQ	ALGN	Wed, Jun 20, 2007	24.72	24.86	24.45	24.57
1604	NASDAQ	ALGN	Tue, Jun 19, 2007	24.77	24.85	24.51	24.65
1603	NASDAQ	ALGN	Mon, Jun 18, 2007	24.52	24.91	24.11	24.83
1602	NASDAQ	ALGN	Fri, Jun 15, 2007	24.70	25.29	24.37	24.50
1601	NASDAQ	ALGN	Thu, Jun 14, 2007	23.71	24.65	23.71	24.44
1600	NASDAQ	ALGN	Wed, Jun 13, 2007	23.11	24.07	23.03	23.68
1599	NASDAQ	ALGN	Tue, Jun 12, 2007	23.36	23.48	22.89	23.03
1598	NASDAQ	ALGN	Mon, Jun 11, 2007	23.01	23.54	22.85	23.44
1597	NASDAQ	ALGN	Fri, Jun 8, 2007	22.20	23.12	22.19	23.11
1596	NASDAQ	ALGN	Thu, Jun 7, 2007	23.11	23.13	21.79	22.25
1595	NASDAQ	ALGN	Wed, Jun 6, 2007	23.23	23.28	22.99	23.03
1594	NASDAQ	ALGN	Tue, Jun 5, 2007	23.41	23.74	22.99	23.22
1593	NASDAQ	ALGN	Mon, Jun 4, 2007	22.54	23.40	22.54	23.38
1592	NASDAQ	ALGN	Fri, Jun 1, 2007	22.99	23.35	22.42	22.70
1591	NASDAQ	ALGN	Thu, May 31, 2007	22.95	23.83	22.63	22.79
1590	NASDAQ	ALGN	Wed, May 30, 2007	22.39	23.01	22.30	22.94
1589	NASDAQ	ALGN	Tue, May 29, 2007	22.70	22.70	22.21	22.60
1588	NASDAQ	ALGN	Fri, May 25, 2007	22.42	22.68	22.18	22.64
1587	NASDAQ	ALGN	Thu, May 24, 2007	22.51	22.75	22.10	22.30
1586	NASDAQ	ALGN	Wed, May 23, 2007	22.59	23.05	22.51	22.67
1585	NASDAQ	ALGN	Tue, May 22, 2007	22.77	23.00	22.48	22.51
1584	NASDAQ	ALGN	Mon, May 21, 2007	22.44	23.09	22.30	22.68
1583	NASDAQ	ALGN	Fri, May 18, 2007	22.29	22.50	22.10	22.36
1582	NASDAQ	ALGN	Thu, May 17, 2007	22.53	22.58	21.99	22.22
1581	NASDAQ	ALGN	Wed, May 16, 2007	22.37	22.63	22.09	22.60
1580	NASDAQ	ALGN	Tue, May 15, 2007	22.54	23.00	22.17	22.34
1579	NASDAQ	ALGN	Mon, May 14, 2007	23.01	23.10	22.38	22.61
1578	NASDAQ	ALGN	Fri, May 11, 2007	22.70	23.37	22.53	23.10
1577	NASDAQ	ALGN	Thu, May 10, 2007	23.27	23.31	22.52	22.58
1576	NASDAQ	ALGN	Wed, May 9, 2007	23.17	23.39	23.01	23.32
1575	NASDAQ	ALGN	Tue, May 8, 2007	23.40	24.19	23.09	23.33
1574	NASDAQ	ALGN	Mon, May 7, 2007	23.34	23.60	23.30	23.47
1573	NASDAQ	ALGN	Fri, May 4, 2007	24.05	24.05	23.06	23.50
1572	NASDAQ	ALGN	Thu, May 3, 2007	23.30	24.18	23.28	23.93
1571	NASDAQ	ALGN	Wed, May 2, 2007	23.86	24.01	23.25	23.40
1570	NASDAQ	ALGN	Tue, May 1, 2007	22.70	23.95	22.60	23.90
1569	NASDAQ	ALGN	Mon, Apr 30, 2007	22.95	23.37	22.57	22.66
1568	NASDAQ	ALGN	Fri, Apr 27, 2007	23.57	24.28	22.96	23.87
1567	NASDAQ	ALGN	Thu, Apr 26, 2007	22.18	23.94	22.17	23.60
1566	NASDAQ	ALGN	Wed, Apr 25, 2007	17.46	17.79	17.03	17.69
1565	NASDAQ	ALGN	Tue, Apr 24, 2007	17.34	17.45	17.00	17.31
1564	NASDAQ	ALGN	Mon, Apr 23, 2007	17.58	17.75	17.02	17.45
1563	NASDAQ	ALGN	Fri, Apr 20, 2007	16.15	17.06	16.00	16.75
1562	NASDAQ	ALGN	Thu, Apr 19, 2007	16.54	16.63	15.88	15.95
1561	NASDAQ	ALGN	Wed, Apr 18, 2007	16.82	16.94	16.55	16.56
1560	NASDAQ	ALGN	Tue, Apr 17, 2007	17.04	17.10	16.80	16.93
1559	NASDAQ	ALGN	Mon, Apr 16, 2007	16.95	17.09	16.84	17.06
1558	NASDAQ	ALGN	Fri, Apr 13, 2007	16.66	16.92	16.59	16.92
1557	NASDAQ	ALGN	Thu, Apr 12, 2007	16.75	16.92	16.58	16.69
1556	NASDAQ	ALGN	Wed, Apr 11, 2007	17.28	17.28	16.63	16.82
1555	NASDAQ	ALGN	Tue, Apr 10, 2007	16.53	17.29	16.53	17.21
1554	NASDAQ	ALGN	Mon, Apr 9, 2007	16.70	16.73	16.32	16.62
1553	NASDAQ	ALGN	Thu, Apr 5, 2007	16.61	16.72	16.43	16.70
1552	NASDAQ	ALGN	Wed, Apr 4, 2007	16.53	16.67	16.29	16.54
1551	NASDAQ	ALGN	Tue, Apr 3, 2007	15.74	16.66	15.70	16.57
1550	NASDAQ	ALGN	Mon, Apr 2, 2007	15.88	15.89	15.45	15.74
1549	NASDAQ	ALGN	Fri, Mar 30, 2007	16.13	16.13	15.72	15.86
1548	NASDAQ	ALGN	Thu, Mar 29, 2007	16.31	16.32	15.94	16.15
1547	NASDAQ	ALGN	Wed, Mar 28, 2007	16.08	16.51	16.07	16.25
1546	NASDAQ	ALGN	Tue, Mar 27, 2007	16.17	16.32	16.03	16.22
1545	NASDAQ	ALGN	Mon, Mar 26, 2007	16.38	16.53	16.10	16.25
1544	NASDAQ	ALGN	Fri, Mar 23, 2007	16.44	16.50	16.26	16.43
1543	NASDAQ	ALGN	Thu, Mar 22, 2007	16.54	16.54	16.16	16.43
1542	NASDAQ	ALGN	Wed, Mar 21, 2007	16.07	16.48	15.97	16.45
1541	NASDAQ	ALGN	Tue, Mar 20, 2007	16.38	16.44	15.99	16.06
1540	NASDAQ	ALGN	Mon, Mar 19, 2007	16.10	16.50	16.00	16.38
1539	NASDAQ	ALGN	Fri, Mar 16, 2007	16.57	16.66	15.97	16.00
1538	NASDAQ	ALGN	Thu, Mar 15, 2007	16.73	16.95	16.49	16.58
1537	NASDAQ	ALGN	Wed, Mar 14, 2007	16.18	16.83	16.18	16.70
1536	NASDAQ	ALGN	Tue, Mar 13, 2007	16.74	16.97	16.11	16.22
1535	NASDAQ	ALGN	Mon, Mar 12, 2007	16.55	16.91	16.55	16.79
1534	NASDAQ	ALGN	Fri, Mar 9, 2007	16.62	16.63	16.36	16.59
1533	NASDAQ	ALGN	Thu, Mar 8, 2007	16.26	16.58	16.23	16.52
1532	NASDAQ	ALGN	Wed, Mar 7, 2007	16.42	16.68	16.05	16.07
1531	NASDAQ	ALGN	Tue, Mar 6, 2007	16.44	16.80	16.29	16.40
1530	NASDAQ	ALGN	Mon, Mar 5, 2007	16.39	16.66	16.20	16.23
1529	NASDAQ	ALGN	Fri, Mar 2, 2007	16.29	16.52	16.28	16.46
1528	NASDAQ	ALGN	Thu, Mar 1, 2007	16.08	16.71	16.01	16.31
1527	NASDAQ	ALGN	Wed, Feb 28, 2007	16.31	16.52	15.90	16.42
1526	NASDAQ	ALGN	Tue, Feb 27, 2007	16.71	16.87	16.30	16.33
1525	NASDAQ	ALGN	Mon, Feb 26, 2007	17.19	17.34	16.92	16.98
1524	NASDAQ	ALGN	Fri, Feb 23, 2007	17.43	17.43	17.09	17.26
1523	NASDAQ	ALGN	Thu, Feb 22, 2007	17.66	17.77	17.30	17.51
1522	NASDAQ	ALGN	Wed, Feb 21, 2007	17.73	17.89	17.51	17.58
1521	NASDAQ	ALGN	Tue, Feb 20, 2007	17.48	17.95	17.46	17.88
1520	NASDAQ	ALGN	Fri, Feb 16, 2007	17.45	17.63	17.25	17.56
1519	NASDAQ	ALGN	Thu, Feb 15, 2007	16.97	17.55	16.90	17.46
1518	NASDAQ	ALGN	Wed, Feb 14, 2007	16.96	17.42	16.75	16.96
1517	NASDAQ	ALGN	Tue, Feb 13, 2007	16.87	17.16	16.60	16.99
1516	NASDAQ	ALGN	Mon, Feb 12, 2007	16.99	17.00	16.30	16.75
1515	NASDAQ	ALGN	Fri, Feb 9, 2007	16.56	16.62	16.01	16.22
1514	NASDAQ	ALGN	Thu, Feb 8, 2007	16.40	16.66	16.22	16.52
1513	NASDAQ	ALGN	Wed, Feb 7, 2007	16.39	16.59	16.25	16.42
1512	NASDAQ	ALGN	Tue, Feb 6, 2007	16.21	16.70	16.15	16.33
1511	NASDAQ	ALGN	Mon, Feb 5, 2007	16.11	16.40	16.10	16.22
1510	NASDAQ	ALGN	Fri, Feb 2, 2007	16.19	16.55	16.16	16.47
1509	NASDAQ	ALGN	Thu, Feb 1, 2007	16.03	16.65	15.98	16.61
1508	NASDAQ	ALGN	Wed, Jan 31, 2007	16.52	16.91	15.87	16.56
1507	NASDAQ	ALGN	Tue, Jan 30, 2007	15.76	17.01	15.76	16.69
1506	NASDAQ	ALGN	Mon, Jan 29, 2007	14.08	14.08	13.53	13.77
1505	NASDAQ	ALGN	Fri, Jan 26, 2007	14.03	14.17	13.75	13.99
1504	NASDAQ	ALGN	Thu, Jan 25, 2007	14.22	14.25	13.84	13.99
1503	NASDAQ	ALGN	Wed, Jan 24, 2007	14.16	14.25	14.07	14.17
1502	NASDAQ	ALGN	Tue, Jan 23, 2007	14.02	14.23	13.97	14.11
1501	NASDAQ	ALGN	Mon, Jan 22, 2007	14.40	14.42	13.97	14.00
1500	NASDAQ	ALGN	Fri, Jan 19, 2007	14.31	14.49	14.22	14.44
1499	NASDAQ	ALGN	Thu, Jan 18, 2007	14.23	14.47	14.23	14.35
1498	NASDAQ	ALGN	Wed, Jan 17, 2007	14.32	14.54	14.23	14.27
1497	NASDAQ	ALGN	Tue, Jan 16, 2007	14.51	14.72	14.22	14.35
1496	NASDAQ	ALGN	Fri, Jan 12, 2007	14.19	14.73	14.19	14.51
1495	NASDAQ	ALGN	Thu, Jan 11, 2007	13.94	14.22	13.91	14.10
1494	NASDAQ	ALGN	Wed, Jan 10, 2007	13.58	13.94	13.51	13.89
1493	NASDAQ	ALGN	Tue, Jan 9, 2007	13.66	13.87	13.57	13.70
1492	NASDAQ	ALGN	Mon, Jan 8, 2007	13.62	13.76	13.20	13.68
1491	NASDAQ	ALGN	Fri, Jan 5, 2007	13.55	13.71	13.46	13.64
1490	NASDAQ	ALGN	Thu, Jan 4, 2007	13.44	13.66	13.31	13.60
1489	NASDAQ	ALGN	Wed, Jan 3, 2007	13.97	14.08	13.07	13.35
1488	NASDAQ	ALGN	Fri, Dec 29, 2006	14.01	14.01	13.72	13.97
1487	NASDAQ	ALGN	Thu, Dec 28, 2006	14.12	14.12	13.89	13.99
1486	NASDAQ	ALGN	Wed, Dec 27, 2006	14.15	14.25	14.01	14.11
1485	NASDAQ	ALGN	Tue, Dec 26, 2006	13.92	14.14	13.88	14.09
1484	NASDAQ	ALGN	Fri, Dec 22, 2006	13.90	14.07	13.80	13.97
1483	NASDAQ	ALGN	Thu, Dec 21, 2006	14.00	14.23	13.76	13.96
1482	NASDAQ	ALGN	Wed, Dec 20, 2006	12.99	13.54	12.99	13.51
1481	NASDAQ	ALGN	Tue, Dec 19, 2006	13.01	13.10	12.78	12.96
1480	NASDAQ	ALGN	Mon, Dec 18, 2006	13.57	13.59	13.01	13.13
1479	NASDAQ	ALGN	Fri, Dec 15, 2006	13.80	13.90	13.36	13.52
1478	NASDAQ	ALGN	Thu, Dec 14, 2006	13.46	13.84	13.34	13.61
1477	NASDAQ	ALGN	Wed, Dec 13, 2006	13.73	13.96	13.47	13.50
1476	NASDAQ	ALGN	Tue, Dec 12, 2006	14.00	14.21	13.69	13.71
1475	NASDAQ	ALGN	Mon, Dec 11, 2006	14.09	14.25	13.99	14.02
1474	NASDAQ	ALGN	Fri, Dec 8, 2006	14.00	14.34	13.91	14.16
1473	NASDAQ	ALGN	Thu, Dec 7, 2006	14.11	14.20	14.00	14.05
1472	NASDAQ	ALGN	Wed, Dec 6, 2006	14.14	14.28	13.98	14.07
1471	NASDAQ	ALGN	Tue, Dec 5, 2006	13.59	14.25	13.45	14.22
1470	NASDAQ	ALGN	Mon, Dec 4, 2006	13.09	13.60	13.00	13.51
1469	NASDAQ	ALGN	Fri, Dec 1, 2006	13.05	13.30	13.00	13.08
1468	NASDAQ	ALGN	Thu, Nov 30, 2006	13.15	13.25	12.99	13.12
1467	NASDAQ	ALGN	Wed, Nov 29, 2006	13.10	13.34	13.07	13.25
1466	NASDAQ	ALGN	Tue, Nov 28, 2006	13.00	13.13	12.81	13.08
1465	NASDAQ	ALGN	Mon, Nov 27, 2006	13.15	13.24	12.90	13.00
1464	NASDAQ	ALGN	Fri, Nov 24, 2006	13.25	13.34	13.07	13.22
1463	NASDAQ	ALGN	Wed, Nov 22, 2006	13.15	13.64	13.15	13.35
1462	NASDAQ	ALGN	Tue, Nov 21, 2006	13.00	13.25	12.94	13.15
1461	NASDAQ	ALGN	Mon, Nov 20, 2006	12.94	13.06	12.82	13.01
1460	NASDAQ	ALGN	Fri, Nov 17, 2006	12.95	12.99	12.70	12.95
1459	NASDAQ	ALGN	Thu, Nov 16, 2006	12.91	13.04	12.83	12.95
1458	NASDAQ	ALGN	Wed, Nov 15, 2006	12.82	13.22	12.78	12.96
1457	NASDAQ	ALGN	Tue, Nov 14, 2006	12.65	12.90	12.57	12.85
1456	NASDAQ	ALGN	Mon, Nov 13, 2006	12.74	12.97	12.55	12.67
1455	NASDAQ	ALGN	Fri, Nov 10, 2006	12.71	12.83	12.60	12.83
1454	NASDAQ	ALGN	Thu, Nov 9, 2006	13.16	13.17	12.60	12.76
1453	NASDAQ	ALGN	Wed, Nov 8, 2006	13.10	13.20	12.80	13.17
1452	NASDAQ	ALGN	Tue, Nov 7, 2006	12.95	13.44	12.92	13.22
1451	NASDAQ	ALGN	Mon, Nov 6, 2006	12.91	13.06	12.81	12.99
1450	NASDAQ	ALGN	Fri, Nov 3, 2006	13.06	13.21	12.83	13.00
1449	NASDAQ	ALGN	Thu, Nov 2, 2006	12.92	13.36	12.92	12.99
1448	NASDAQ	ALGN	Wed, Nov 1, 2006	13.78	13.85	12.85	12.92
1447	NASDAQ	ALGN	Tue, Oct 31, 2006	13.90	14.16	13.74	13.86
1446	NASDAQ	ALGN	Mon, Oct 30, 2006	14.21	14.66	13.96	14.53
1445	NASDAQ	ALGN	Fri, Oct 27, 2006	14.35	14.58	14.27	14.50
1444	NASDAQ	ALGN	Thu, Oct 26, 2006	14.20	14.50	14.10	14.38
1443	NASDAQ	ALGN	Wed, Oct 25, 2006	13.75	14.42	13.22	14.22
1442	NASDAQ	ALGN	Tue, Oct 24, 2006	14.19	14.19	13.76	14.13
1441	NASDAQ	ALGN	Mon, Oct 23, 2006	14.02	14.28	13.83	14.12
1440	NASDAQ	ALGN	Fri, Oct 20, 2006	14.18	14.22	13.91	14.12
1439	NASDAQ	ALGN	Thu, Oct 19, 2006	13.97	14.15	13.80	14.13
1438	NASDAQ	ALGN	Wed, Oct 18, 2006	14.83	14.94	13.83	14.04
1437	NASDAQ	ALGN	Tue, Oct 17, 2006	14.85	14.94	14.27	14.72
1436	NASDAQ	ALGN	Mon, Oct 16, 2006	15.00	15.13	14.60	14.96
1435	NASDAQ	ALGN	Fri, Oct 13, 2006	14.70	15.33	14.68	15.03
1434	NASDAQ	ALGN	Thu, Oct 12, 2006	13.95	14.71	13.87	14.66
1433	NASDAQ	ALGN	Wed, Oct 11, 2006	13.77	13.91	13.54	13.88
1432	NASDAQ	ALGN	Tue, Oct 10, 2006	13.35	13.90	13.26	13.74
1431	NASDAQ	ALGN	Mon, Oct 9, 2006	13.58	13.76	13.08	13.38
1430	NASDAQ	ALGN	Fri, Oct 6, 2006	13.00	13.65	12.79	13.61
1429	NASDAQ	ALGN	Thu, Oct 5, 2006	11.70	12.95	11.60	12.94
1428	NASDAQ	ALGN	Wed, Oct 4, 2006	11.33	11.87	11.31	11.74
1427	NASDAQ	ALGN	Tue, Oct 3, 2006	11.00	11.39	11.00	11.38
1426	NASDAQ	ALGN	Mon, Oct 2, 2006	11.30	11.56	11.03	11.31
1425	NASDAQ	ALGN	Fri, Sep 29, 2006	11.58	12.02	11.20	11.38
1424	NASDAQ	ALGN	Thu, Sep 28, 2006	12.99	13.34	10.87	11.56
1423	NASDAQ	ALGN	Wed, Sep 27, 2006	7.65	8.06	7.52	7.80
1422	NASDAQ	ALGN	Tue, Sep 26, 2006	6.95	7.79	6.95	7.65
1421	NASDAQ	ALGN	Mon, Sep 25, 2006	6.80	6.99	6.70	6.98
1420	NASDAQ	ALGN	Fri, Sep 22, 2006	6.53	7.06	6.53	6.71
1419	NASDAQ	ALGN	Thu, Sep 21, 2006	6.68	6.70	6.48	6.57
1418	NASDAQ	ALGN	Wed, Sep 20, 2006	6.64	6.73	6.55	6.64
1417	NASDAQ	ALGN	Tue, Sep 19, 2006	6.69	6.71	6.35	6.56
1416	NASDAQ	ALGN	Mon, Sep 18, 2006	6.71	6.78	6.67	6.71
1415	NASDAQ	ALGN	Fri, Sep 15, 2006	6.82	6.83	6.62	6.76
1414	NASDAQ	ALGN	Thu, Sep 14, 2006	6.70	6.76	6.60	6.76
1413	NASDAQ	ALGN	Wed, Sep 13, 2006	6.46	6.70	6.41	6.70
1412	NASDAQ	ALGN	Tue, Sep 12, 2006	6.28	6.45	6.28	6.45
1411	NASDAQ	ALGN	Mon, Sep 11, 2006	6.09	6.30	6.09	6.25
1410	NASDAQ	ALGN	Fri, Sep 8, 2006	6.22	6.23	6.10	6.15
1409	NASDAQ	ALGN	Thu, Sep 7, 2006	6.32	6.42	6.23	6.23
1408	NASDAQ	ALGN	Wed, Sep 6, 2006	6.39	6.45	6.19	6.38
1407	NASDAQ	ALGN	Tue, Sep 5, 2006	6.15	6.41	6.14	6.39
1406	NASDAQ	ALGN	Fri, Sep 1, 2006	6.26	6.31	6.06	6.11
1405	NASDAQ	ALGN	Thu, Aug 31, 2006	6.01	6.27	5.96	6.25
1404	NASDAQ	ALGN	Wed, Aug 30, 2006	6.18	6.28	5.97	6.06
1403	NASDAQ	ALGN	Tue, Aug 29, 2006	6.05	6.14	5.88	6.14
1402	NASDAQ	ALGN	Mon, Aug 28, 2006	5.67	6.08	5.67	6.01
1401	NASDAQ	ALGN	Fri, Aug 25, 2006	5.65	5.73	5.65	5.69
1400	NASDAQ	ALGN	Thu, Aug 24, 2006	5.80	5.90	5.62	5.66
1399	NASDAQ	ALGN	Wed, Aug 23, 2006	5.90	5.96	5.76	5.81
1398	NASDAQ	ALGN	Tue, Aug 22, 2006	5.85	5.95	5.84	5.89
1397	NASDAQ	ALGN	Mon, Aug 21, 2006	5.93	5.97	5.80	5.88
1396	NASDAQ	ALGN	Fri, Aug 18, 2006	5.99	6.00	5.91	5.94
1395	NASDAQ	ALGN	Thu, Aug 17, 2006	5.85	6.08	5.85	5.95
1394	NASDAQ	ALGN	Wed, Aug 16, 2006	5.99	6.00	5.86	5.89
1393	NASDAQ	ALGN	Tue, Aug 15, 2006	5.93	5.99	5.81	5.92
1392	NASDAQ	ALGN	Mon, Aug 14, 2006	5.89	5.97	5.83	5.84
1391	NASDAQ	ALGN	Fri, Aug 11, 2006	5.93	5.96	5.80	5.82
1390	NASDAQ	ALGN	Thu, Aug 10, 2006	5.90	6.09	5.90	5.97
1389	NASDAQ	ALGN	Wed, Aug 9, 2006	6.07	6.09	5.94	5.96
1388	NASDAQ	ALGN	Tue, Aug 8, 2006	6.15	6.21	5.92	6.04
1387	NASDAQ	ALGN	Mon, Aug 7, 2006	6.30	6.30	6.02	6.11
1386	NASDAQ	ALGN	Fri, Aug 4, 2006	6.60	6.75	6.19	6.34
1385	NASDAQ	ALGN	Thu, Aug 3, 2006	6.55	6.62	6.32	6.52
1384	NASDAQ	ALGN	Wed, Aug 2, 2006	6.85	6.85	6.49	6.61
1383	NASDAQ	ALGN	Tue, Aug 1, 2006	6.61	6.88	6.47	6.80
1382	NASDAQ	ALGN	Mon, Jul 31, 2006	6.78	6.83	6.62	6.76
1381	NASDAQ	ALGN	Fri, Jul 28, 2006	6.66	6.77	6.46	6.76
1380	NASDAQ	ALGN	Thu, Jul 27, 2006	6.64	6.89	6.59	6.63
1379	NASDAQ	ALGN	Wed, Jul 26, 2006	6.61	6.91	6.15	6.89
1378	NASDAQ	ALGN	Tue, Jul 25, 2006	6.65	6.81	6.52	6.74
1377	NASDAQ	ALGN	Mon, Jul 24, 2006	6.51	6.83	6.51	6.67
1376	NASDAQ	ALGN	Fri, Jul 21, 2006	6.60	6.64	6.41	6.51
1375	NASDAQ	ALGN	Thu, Jul 20, 2006	6.84	6.88	6.53	6.62
1374	NASDAQ	ALGN	Wed, Jul 19, 2006	6.58	6.98	6.51	6.84
1373	NASDAQ	ALGN	Tue, Jul 18, 2006	6.55	6.73	6.50	6.60
1372	NASDAQ	ALGN	Mon, Jul 17, 2006	6.66	6.73	6.44	6.55
1371	NASDAQ	ALGN	Fri, Jul 14, 2006	6.69	6.74	6.45	6.67
1370	NASDAQ	ALGN	Thu, Jul 13, 2006	6.75	6.86	6.62	6.66
1369	NASDAQ	ALGN	Wed, Jul 12, 2006	6.94	6.96	6.77	6.85
1368	NASDAQ	ALGN	Tue, Jul 11, 2006	6.92	7.00	6.84	6.99
1367	NASDAQ	ALGN	Mon, Jul 10, 2006	6.91	7.02	6.48	6.98
1366	NASDAQ	ALGN	Fri, Jul 7, 2006	7.31	7.44	7.09	7.20
1365	NASDAQ	ALGN	Thu, Jul 6, 2006	7.50	7.52	7.28	7.35
1364	NASDAQ	ALGN	Wed, Jul 5, 2006	7.50	7.56	7.35	7.50
1363	NASDAQ	ALGN	Mon, Jul 3, 2006	7.42	7.68	7.29	7.59
1362	NASDAQ	ALGN	Fri, Jun 30, 2006	7.29	7.39	7.18	7.39
1361	NASDAQ	ALGN	Thu, Jun 29, 2006	7.06	7.28	7.02	7.24
1360	NASDAQ	ALGN	Wed, Jun 28, 2006	7.15	7.20	7.02	7.05
1359	NASDAQ	ALGN	Tue, Jun 27, 2006	7.50	7.50	7.09	7.16
1358	NASDAQ	ALGN	Mon, Jun 26, 2006	7.53	7.58	7.40	7.49
1357	NASDAQ	ALGN	Fri, Jun 23, 2006	7.40	7.52	7.31	7.50
1356	NASDAQ	ALGN	Thu, Jun 22, 2006	7.51	7.59	7.31	7.44
1355	NASDAQ	ALGN	Wed, Jun 21, 2006	7.58	7.63	7.42	7.55
1354	NASDAQ	ALGN	Tue, Jun 20, 2006	7.58	7.68	7.53	7.62
1353	NASDAQ	ALGN	Mon, Jun 19, 2006	7.64	7.68	7.51	7.60
1352	NASDAQ	ALGN	Fri, Jun 16, 2006	7.58	7.64	7.42	7.59
1351	NASDAQ	ALGN	Thu, Jun 15, 2006	7.43	7.61	7.43	7.57
1350	NASDAQ	ALGN	Wed, Jun 14, 2006	7.66	7.66	7.27	7.39
1349	NASDAQ	ALGN	Tue, Jun 13, 2006	7.41	7.85	7.40	7.64
1348	NASDAQ	ALGN	Mon, Jun 12, 2006	7.65	7.69	7.40	7.45
1347	NASDAQ	ALGN	Fri, Jun 9, 2006	7.94	7.95	7.63	7.66
1346	NASDAQ	ALGN	Thu, Jun 8, 2006	7.84	8.00	7.62	7.93
1345	NASDAQ	ALGN	Wed, Jun 7, 2006	7.68	8.01	7.52	7.85
1344	NASDAQ	ALGN	Tue, Jun 6, 2006	7.59	7.74	7.50	7.69
1343	NASDAQ	ALGN	Mon, Jun 5, 2006	7.79	7.79	7.45	7.57
1342	NASDAQ	ALGN	Fri, Jun 2, 2006	7.52	8.15	7.52	7.79
1341	NASDAQ	ALGN	Thu, Jun 1, 2006	7.43	7.49	7.37	7.45
1340	NASDAQ	ALGN	Wed, May 31, 2006	7.37	7.48	7.32	7.39
1339	NASDAQ	ALGN	Tue, May 30, 2006	7.55	7.57	7.29	7.37
1338	NASDAQ	ALGN	Fri, May 26, 2006	7.60	7.70	7.50	7.62
1337	NASDAQ	ALGN	Thu, May 25, 2006	7.43	7.57	7.32	7.57
1336	NASDAQ	ALGN	Wed, May 24, 2006	7.14	7.37	6.98	7.35
1335	NASDAQ	ALGN	Tue, May 23, 2006	7.60	7.68	7.10	7.19
1334	NASDAQ	ALGN	Mon, May 22, 2006	7.42	7.62	7.33	7.53
1333	NASDAQ	ALGN	Fri, May 19, 2006	7.69	7.71	7.39	7.49
1332	NASDAQ	ALGN	Thu, May 18, 2006	7.75	7.84	7.66	7.66
1331	NASDAQ	ALGN	Wed, May 17, 2006	7.73	7.81	7.56	7.76
1330	NASDAQ	ALGN	Tue, May 16, 2006	7.77	7.94	7.69	7.81
1329	NASDAQ	ALGN	Mon, May 15, 2006	7.64	8.00	7.64	7.77
1328	NASDAQ	ALGN	Fri, May 12, 2006	7.92	8.00	7.52	7.75
1327	NASDAQ	ALGN	Thu, May 11, 2006	8.10	8.15	7.93	7.98
1326	NASDAQ	ALGN	Wed, May 10, 2006	8.32	8.33	8.04	8.12
1325	NASDAQ	ALGN	Tue, May 9, 2006	8.46	8.55	8.25	8.30
1324	NASDAQ	ALGN	Mon, May 8, 2006	8.62	8.67	8.46	8.51
1323	NASDAQ	ALGN	Fri, May 5, 2006	8.47	8.69	8.27	8.60
1322	NASDAQ	ALGN	Thu, May 4, 2006	8.33	8.44	8.25	8.39
1321	NASDAQ	ALGN	Wed, May 3, 2006	8.77	8.81	8.31	8.36
1320	NASDAQ	ALGN	Tue, May 2, 2006	9.35	9.40	8.68	8.77
1319	NASDAQ	ALGN	Mon, May 1, 2006	8.79	9.07	8.68	8.89
1318	NASDAQ	ALGN	Fri, Apr 28, 2006	8.49	8.85	8.37	8.79
1317	NASDAQ	ALGN	Thu, Apr 27, 2006	8.43	8.73	8.27	8.56
1316	NASDAQ	ALGN	Wed, Apr 26, 2006	9.55	9.62	8.20	8.54
1315	NASDAQ	ALGN	Tue, Apr 25, 2006	9.11	9.27	8.92	9.22
1314	NASDAQ	ALGN	Mon, Apr 24, 2006	9.20	9.27	9.09	9.16
1313	NASDAQ	ALGN	Fri, Apr 21, 2006	9.44	9.57	9.09	9.15
1312	NASDAQ	ALGN	Thu, Apr 20, 2006	9.49	9.52	9.31	9.46
1311	NASDAQ	ALGN	Wed, Apr 19, 2006	9.48	9.75	9.32	9.52
1310	NASDAQ	ALGN	Tue, Apr 18, 2006	9.00	9.53	8.99	9.43
1309	NASDAQ	ALGN	Mon, Apr 17, 2006	9.01	9.19	8.91	9.01
1308	NASDAQ	ALGN	Thu, Apr 13, 2006	9.03	9.08	8.90	9.05
1307	NASDAQ	ALGN	Wed, Apr 12, 2006	8.70	9.01	8.68	9.01
1306	NASDAQ	ALGN	Tue, Apr 11, 2006	8.94	8.95	8.72	8.74
1305	NASDAQ	ALGN	Mon, Apr 10, 2006	8.87	8.94	8.72	8.92
1304	NASDAQ	ALGN	Fri, Apr 7, 2006	8.88	9.10	8.81	8.91
1303	NASDAQ	ALGN	Thu, Apr 6, 2006	8.93	8.99	8.83	8.91
1302	NASDAQ	ALGN	Wed, Apr 5, 2006	9.02	9.07	8.88	8.98
1301	NASDAQ	ALGN	Tue, Apr 4, 2006	8.99	9.17	8.76	9.04
1300	NASDAQ	ALGN	Mon, Apr 3, 2006	9.15	9.32	8.97	9.03
1299	NASDAQ	ALGN	Fri, Mar 31, 2006	9.32	9.39	9.05	9.17
1298	NASDAQ	ALGN	Thu, Mar 30, 2006	9.21	9.43	9.05	9.33
1297	NASDAQ	ALGN	Wed, Mar 29, 2006	9.00	9.25	9.00	9.21
1296	NASDAQ	ALGN	Tue, Mar 28, 2006	9.05	9.16	8.89	9.02
1295	NASDAQ	ALGN	Mon, Mar 27, 2006	8.96	9.07	8.93	9.00
1294	NASDAQ	ALGN	Fri, Mar 24, 2006	8.70	8.99	8.69	8.97
1293	NASDAQ	ALGN	Thu, Mar 23, 2006	8.72	8.87	8.62	8.67
1292	NASDAQ	ALGN	Wed, Mar 22, 2006	8.79	8.94	8.61	8.76
1291	NASDAQ	ALGN	Tue, Mar 21, 2006	9.24	9.24	8.75	8.77
1290	NASDAQ	ALGN	Mon, Mar 20, 2006	9.05	9.45	8.77	9.23
1289	NASDAQ	ALGN	Fri, Mar 17, 2006	8.49	9.16	8.22	9.05
1288	NASDAQ	ALGN	Thu, Mar 16, 2006	8.41	8.46	8.32	8.45
1287	NASDAQ	ALGN	Wed, Mar 15, 2006	8.29	8.43	8.12	8.42
1286	NASDAQ	ALGN	Tue, Mar 14, 2006	8.36	8.36	8.16	8.26
1285	NASDAQ	ALGN	Mon, Mar 13, 2006	8.18	8.49	8.18	8.40
1284	NASDAQ	ALGN	Fri, Mar 10, 2006	7.99	8.25	7.99	8.21
1283	NASDAQ	ALGN	Thu, Mar 9, 2006	8.04	8.10	7.97	8.01
1282	NASDAQ	ALGN	Wed, Mar 8, 2006	8.10	8.17	8.01	8.07
1281	NASDAQ	ALGN	Tue, Mar 7, 2006	8.20	8.30	8.10	8.13
1280	NASDAQ	ALGN	Mon, Mar 6, 2006	8.39	8.44	8.13	8.30
1279	NASDAQ	ALGN	Fri, Mar 3, 2006	8.51	8.62	8.29	8.43
1278	NASDAQ	ALGN	Thu, Mar 2, 2006	8.50	8.70	8.34	8.58
1277	NASDAQ	ALGN	Wed, Mar 1, 2006	8.11	8.52	8.11	8.46
1276	NASDAQ	ALGN	Tue, Feb 28, 2006	8.20	8.28	8.10	8.16
1275	NASDAQ	ALGN	Mon, Feb 27, 2006	8.26	8.35	7.90	8.25
1274	NASDAQ	ALGN	Fri, Feb 24, 2006	8.30	8.40	8.17	8.38
1273	NASDAQ	ALGN	Thu, Feb 23, 2006	8.17	8.45	8.08	8.34
1272	NASDAQ	ALGN	Wed, Feb 22, 2006	8.05	8.24	7.99	8.21
1271	NASDAQ	ALGN	Tue, Feb 21, 2006	8.45	8.48	7.93	8.00
1270	NASDAQ	ALGN	Fri, Feb 17, 2006	8.35	8.50	8.27	8.41
1269	NASDAQ	ALGN	Thu, Feb 16, 2006	8.34	8.50	8.20	8.31
1268	NASDAQ	ALGN	Wed, Feb 15, 2006	8.13	8.40	8.10	8.33
1267	NASDAQ	ALGN	Tue, Feb 14, 2006	8.18	8.37	8.10	8.17
1266	NASDAQ	ALGN	Mon, Feb 13, 2006	8.19	8.24	7.96	8.12
1265	NASDAQ	ALGN	Fri, Feb 10, 2006	8.36	8.48	8.10	8.25
1264	NASDAQ	ALGN	Thu, Feb 9, 2006	7.99	8.56	7.89	8.41
1263	NASDAQ	ALGN	Wed, Feb 8, 2006	7.96	8.06	7.90	8.01
1262	NASDAQ	ALGN	Tue, Feb 7, 2006	8.01	8.08	7.75	7.90
1261	NASDAQ	ALGN	Mon, Feb 6, 2006	7.90	8.13	7.88	8.08
1260	NASDAQ	ALGN	Fri, Feb 3, 2006	7.95	8.15	7.83	7.91
1259	NASDAQ	ALGN	Thu, Feb 2, 2006	7.81	7.99	7.78	7.87
1258	NASDAQ	ALGN	Wed, Feb 1, 2006	8.06	8.19	7.81	7.88
1257	NASDAQ	ALGN	Tue, Jan 31, 2006	8.04	8.25	7.97	8.18
1256	NASDAQ	ALGN	Mon, Jan 30, 2006	8.42	8.44	8.17	8.21
1255	NASDAQ	ALGN	Fri, Jan 27, 2006	8.44	8.53	8.29	8.40
1254	NASDAQ	ALGN	Thu, Jan 26, 2006	8.14	8.61	8.14	8.54
1253	NASDAQ	ALGN	Wed, Jan 25, 2006	7.63	8.69	7.55	8.05
1252	NASDAQ	ALGN	Tue, Jan 24, 2006	7.44	7.63	7.39	7.53
1251	NASDAQ	ALGN	Mon, Jan 23, 2006	7.48	7.65	7.26	7.48
1250	NASDAQ	ALGN	Fri, Jan 20, 2006	7.64	7.75	7.58	7.59
1249	NASDAQ	ALGN	Thu, Jan 19, 2006	7.80	7.93	7.58	7.61
1248	NASDAQ	ALGN	Wed, Jan 18, 2006	8.26	8.29	7.72	7.81
1247	NASDAQ	ALGN	Tue, Jan 17, 2006	7.38	8.48	7.36	8.37
1246	NASDAQ	ALGN	Fri, Jan 13, 2006	6.83	7.56	6.83	7.46
1245	NASDAQ	ALGN	Thu, Jan 12, 2006	6.59	6.90	6.43	6.85
1244	NASDAQ	ALGN	Wed, Jan 11, 2006	6.32	6.33	6.13	6.25
1243	NASDAQ	ALGN	Tue, Jan 10, 2006	6.34	6.35	6.18	6.33
1242	NASDAQ	ALGN	Mon, Jan 9, 2006	6.15	6.36	6.15	6.34
1241	NASDAQ	ALGN	Fri, Jan 6, 2006	6.25	6.35	6.12	6.19
1240	NASDAQ	ALGN	Thu, Jan 5, 2006	6.12	6.28	6.08	6.21
1239	NASDAQ	ALGN	Wed, Jan 4, 2006	6.30	6.30	6.06	6.08
1238	NASDAQ	ALGN	Tue, Jan 3, 2006	6.35	6.39	5.96	6.28
1237	NASDAQ	ALGN	Fri, Dec 30, 2005	6.35	6.53	6.27	6.47
1236	NASDAQ	ALGN	Thu, Dec 29, 2005	6.50	6.59	6.39	6.40
1235	NASDAQ	ALGN	Wed, Dec 28, 2005	6.35	6.43	6.30	6.39
1234	NASDAQ	ALGN	Tue, Dec 27, 2005	6.73	6.76	6.36	6.39
1233	NASDAQ	ALGN	Fri, Dec 23, 2005	6.63	6.78	6.53	6.77
1232	NASDAQ	ALGN	Thu, Dec 22, 2005	6.56	6.69	6.56	6.67
1231	NASDAQ	ALGN	Wed, Dec 21, 2005	6.48	6.64	6.46	6.60
1230	NASDAQ	ALGN	Tue, Dec 20, 2005	6.55	6.60	6.45	6.52
1229	NASDAQ	ALGN	Mon, Dec 19, 2005	6.85	6.85	6.50	6.59
1228	NASDAQ	ALGN	Fri, Dec 16, 2005	6.76	6.93	6.75	6.79
1227	NASDAQ	ALGN	Thu, Dec 15, 2005	6.76	6.81	6.60	6.80
1226	NASDAQ	ALGN	Wed, Dec 14, 2005	6.85	6.91	6.61	6.81
1225	NASDAQ	ALGN	Tue, Dec 13, 2005	6.85	6.96	6.83	6.86
1224	NASDAQ	ALGN	Mon, Dec 12, 2005	6.90	7.00	6.78	6.87
1223	NASDAQ	ALGN	Fri, Dec 9, 2005	7.05	7.13	6.83	6.91
1222	NASDAQ	ALGN	Thu, Dec 8, 2005	6.69	7.10	6.61	7.07
1221	NASDAQ	ALGN	Wed, Dec 7, 2005	6.80	6.89	6.62	6.63
1220	NASDAQ	ALGN	Tue, Dec 6, 2005	6.75	6.90	6.75	6.76
1219	NASDAQ	ALGN	Mon, Dec 5, 2005	6.89	6.91	6.63	6.77
1218	NASDAQ	ALGN	Fri, Dec 2, 2005	6.84	6.99	6.82	6.91
1217	NASDAQ	ALGN	Thu, Dec 1, 2005	6.92	7.03	6.88	6.89
1216	NASDAQ	ALGN	Wed, Nov 30, 2005	6.84	6.95	6.79	6.92
1215	NASDAQ	ALGN	Tue, Nov 29, 2005	6.86	6.95	6.69	6.84
1214	NASDAQ	ALGN	Mon, Nov 28, 2005	6.90	7.03	6.75	6.78
1213	NASDAQ	ALGN	Fri, Nov 25, 2005	6.75	6.90	6.71	6.90
1212	NASDAQ	ALGN	Wed, Nov 23, 2005	6.30	6.78	6.29	6.75
1211	NASDAQ	ALGN	Tue, Nov 22, 2005	6.24	6.36	6.20	6.29
1210	NASDAQ	ALGN	Mon, Nov 21, 2005	6.44	6.50	6.22	6.27
1209	NASDAQ	ALGN	Fri, Nov 18, 2005	6.34	6.48	6.22	6.44
1208	NASDAQ	ALGN	Thu, Nov 17, 2005	6.65	6.65	6.27	6.30
1207	NASDAQ	ALGN	Wed, Nov 16, 2005	6.71	6.75	6.49	6.59
1206	NASDAQ	ALGN	Tue, Nov 15, 2005	6.82	6.85	6.67	6.73
1205	NASDAQ	ALGN	Mon, Nov 14, 2005	6.90	7.01	6.77	6.85
1204	NASDAQ	ALGN	Fri, Nov 11, 2005	6.96	7.00	6.88	6.98
1203	NASDAQ	ALGN	Thu, Nov 10, 2005	6.75	7.01	6.66	6.99
1202	NASDAQ	ALGN	Wed, Nov 9, 2005	6.96	7.00	6.71	6.77
1201	NASDAQ	ALGN	Tue, Nov 8, 2005	7.01	7.01	6.80	6.90
1200	NASDAQ	ALGN	Mon, Nov 7, 2005	7.00	7.10	6.95	6.99
1199	NASDAQ	ALGN	Fri, Nov 4, 2005	7.07	7.20	6.91	7.00
1198	NASDAQ	ALGN	Thu, Nov 3, 2005	7.08	7.26	6.93	7.04
1197	NASDAQ	ALGN	Wed, Nov 2, 2005	6.90	7.17	6.89	7.15
1196	NASDAQ	ALGN	Tue, Nov 1, 2005	7.30	7.30	6.86	6.95
1195	NASDAQ	ALGN	Mon, Oct 31, 2005	7.10	7.40	7.05	7.38
1194	NASDAQ	ALGN	Fri, Oct 28, 2005	6.81	7.15	6.80	7.11
1193	NASDAQ	ALGN	Thu, Oct 27, 2005	7.13	7.20	6.75	6.84
1192	NASDAQ	ALGN	Wed, Oct 26, 2005	7.35	7.42	6.95	7.20
1191	NASDAQ	ALGN	Tue, Oct 25, 2005	7.59	7.69	7.18	7.40
1190	NASDAQ	ALGN	Mon, Oct 24, 2005	7.30	7.60	7.30	7.59
1189	NASDAQ	ALGN	Fri, Oct 21, 2005	7.29	7.52	7.19	7.34
1188	NASDAQ	ALGN	Thu, Oct 20, 2005	7.29	7.41	7.02	7.30
1187	NASDAQ	ALGN	Wed, Oct 19, 2005	7.07	7.32	6.96	7.29
1186	NASDAQ	ALGN	Tue, Oct 18, 2005	7.08	7.17	6.83	7.10
1185	NASDAQ	ALGN	Mon, Oct 17, 2005	6.97	7.14	6.96	7.08
1184	NASDAQ	ALGN	Fri, Oct 14, 2005	6.66	7.11	6.65	7.02
1183	NASDAQ	ALGN	Thu, Oct 13, 2005	6.62	6.63	6.40	6.63
1182	NASDAQ	ALGN	Wed, Oct 12, 2005	6.56	6.65	6.50	6.59
1181	NASDAQ	ALGN	Tue, Oct 11, 2005	6.63	6.66	6.54	6.59
1180	NASDAQ	ALGN	Mon, Oct 10, 2005	6.52	6.72	6.46	6.60
1179	NASDAQ	ALGN	Fri, Oct 7, 2005	6.39	6.51	6.31	6.41
1178	NASDAQ	ALGN	Thu, Oct 6, 2005	6.40	6.59	6.33	6.41
1177	NASDAQ	ALGN	Wed, Oct 5, 2005	6.60	6.66	6.40	6.40
1176	NASDAQ	ALGN	Tue, Oct 4, 2005	6.72	6.78	6.57	6.66
1175	NASDAQ	ALGN	Mon, Oct 3, 2005	6.72	6.84	6.60	6.70
1174	NASDAQ	ALGN	Fri, Sep 30, 2005	6.69	6.75	6.50	6.72
1173	NASDAQ	ALGN	Thu, Sep 29, 2005	6.51	6.69	6.41	6.67
1172	NASDAQ	ALGN	Wed, Sep 28, 2005	6.57	6.61	6.44	6.55
1171	NASDAQ	ALGN	Tue, Sep 27, 2005	6.60	6.70	6.45	6.60
1170	NASDAQ	ALGN	Mon, Sep 26, 2005	6.67	6.67	6.51	6.64
1169	NASDAQ	ALGN	Fri, Sep 23, 2005	6.35	6.67	6.27	6.62
1168	NASDAQ	ALGN	Thu, Sep 22, 2005	6.26	6.53	6.20	6.31
1167	NASDAQ	ALGN	Wed, Sep 21, 2005	6.45	6.48	6.27	6.27
1166	NASDAQ	ALGN	Tue, Sep 20, 2005	6.65	6.77	6.47	6.50
1165	NASDAQ	ALGN	Mon, Sep 19, 2005	6.85	6.85	6.60	6.65
1164	NASDAQ	ALGN	Fri, Sep 16, 2005	6.89	6.91	6.82	6.86
1163	NASDAQ	ALGN	Thu, Sep 15, 2005	6.96	7.03	6.74	6.84
1162	NASDAQ	ALGN	Wed, Sep 14, 2005	7.14	7.17	6.85	6.96
1161	NASDAQ	ALGN	Tue, Sep 13, 2005	7.21	7.25	7.09	7.17
1160	NASDAQ	ALGN	Mon, Sep 12, 2005	7.03	7.29	7.00	7.23
1159	NASDAQ	ALGN	Fri, Sep 9, 2005	7.01	7.10	6.98	7.07
1158	NASDAQ	ALGN	Thu, Sep 8, 2005	7.20	7.29	6.96	7.02
1157	NASDAQ	ALGN	Wed, Sep 7, 2005	7.23	7.44	7.12	7.20
1156	NASDAQ	ALGN	Tue, Sep 6, 2005	7.15	7.42	7.08	7.29
1155	NASDAQ	ALGN	Fri, Sep 2, 2005	7.23	7.26	7.04	7.13
1154	NASDAQ	ALGN	Thu, Sep 1, 2005	6.83	7.22	6.81	7.18
1153	NASDAQ	ALGN	Wed, Aug 31, 2005	6.71	6.85	6.69	6.81
1152	NASDAQ	ALGN	Tue, Aug 30, 2005	6.75	6.96	6.70	6.77
1151	NASDAQ	ALGN	Mon, Aug 29, 2005	6.50	6.66	6.43	6.62
1150	NASDAQ	ALGN	Fri, Aug 26, 2005	6.70	6.75	6.51	6.51
1149	NASDAQ	ALGN	Thu, Aug 25, 2005	6.78	6.85	6.68	6.72
1148	NASDAQ	ALGN	Wed, Aug 24, 2005	6.48	6.78	6.45	6.72
1147	NASDAQ	ALGN	Tue, Aug 23, 2005	6.53	6.58	6.48	6.48
1146	NASDAQ	ALGN	Mon, Aug 22, 2005	6.40	6.60	6.40	6.53
1145	NASDAQ	ALGN	Fri, Aug 19, 2005	6.36	6.50	6.28	6.44
1144	NASDAQ	ALGN	Thu, Aug 18, 2005	6.69	6.69	6.36	6.39
1143	NASDAQ	ALGN	Wed, Aug 17, 2005	6.50	6.71	6.47	6.67
1142	NASDAQ	ALGN	Tue, Aug 16, 2005	6.50	6.63	6.38	6.50
1141	NASDAQ	ALGN	Mon, Aug 15, 2005	6.19	6.60	6.18	6.54
1140	NASDAQ	ALGN	Fri, Aug 12, 2005	6.19	6.43	6.07	6.23
1139	NASDAQ	ALGN	Thu, Aug 11, 2005	6.07	6.25	6.07	6.21
1138	NASDAQ	ALGN	Wed, Aug 10, 2005	6.25	6.31	6.06	6.13
1137	NASDAQ	ALGN	Tue, Aug 9, 2005	6.20	6.29	6.18	6.25
1136	NASDAQ	ALGN	Mon, Aug 8, 2005	6.14	6.31	6.13	6.21
1135	NASDAQ	ALGN	Fri, Aug 5, 2005	6.22	6.31	6.19	6.23
1134	NASDAQ	ALGN	Thu, Aug 4, 2005	6.18	6.29	6.18	6.25
1133	NASDAQ	ALGN	Wed, Aug 3, 2005	6.39	6.45	6.19	6.23
1132	NASDAQ	ALGN	Tue, Aug 2, 2005	6.52	6.56	6.43	6.48
1131	NASDAQ	ALGN	Mon, Aug 1, 2005	6.53	6.63	6.40	6.56
1130	NASDAQ	ALGN	Fri, Jul 29, 2005	6.70	6.78	6.51	6.52
1129	NASDAQ	ALGN	Thu, Jul 28, 2005	6.67	6.79	6.57	6.70
1128	NASDAQ	ALGN	Wed, Jul 27, 2005	6.46	6.74	6.42	6.63
1127	NASDAQ	ALGN	Tue, Jul 26, 2005	6.24	6.55	6.18	6.46
1126	NASDAQ	ALGN	Mon, Jul 25, 2005	6.13	6.25	6.06	6.18
1125	NASDAQ	ALGN	Fri, Jul 22, 2005	5.85	6.06	5.80	6.06
1124	NASDAQ	ALGN	Thu, Jul 21, 2005	6.29	6.30	5.83	5.88
1123	NASDAQ	ALGN	Wed, Jul 20, 2005	7.01	7.01	5.63	6.17
1122	NASDAQ	ALGN	Tue, Jul 19, 2005	7.25	7.38	6.92	7.05
1121	NASDAQ	ALGN	Mon, Jul 18, 2005	7.66	7.71	7.31	7.40
1120	NASDAQ	ALGN	Fri, Jul 15, 2005	7.90	8.00	7.61	7.70
1119	NASDAQ	ALGN	Thu, Jul 14, 2005	8.10	8.32	7.92	7.95
1118	NASDAQ	ALGN	Wed, Jul 13, 2005	8.18	8.25	8.07	8.07
1117	NASDAQ	ALGN	Tue, Jul 12, 2005	8.35	8.41	8.02	8.20
1116	NASDAQ	ALGN	Mon, Jul 11, 2005	8.11	8.35	8.11	8.34
1115	NASDAQ	ALGN	Fri, Jul 8, 2005	7.75	8.25	7.75	8.14
1114	NASDAQ	ALGN	Thu, Jul 7, 2005	7.56	7.85	7.56	7.78
1113	NASDAQ	ALGN	Wed, Jul 6, 2005	7.79	7.94	7.68	7.72
1112	NASDAQ	ALGN	Tue, Jul 5, 2005	7.41	7.79	7.41	7.79
1111	NASDAQ	ALGN	Fri, Jul 1, 2005	7.35	7.54	7.35	7.44
1110	NASDAQ	ALGN	Thu, Jun 30, 2005	7.40	7.50	7.34	7.37
1109	NASDAQ	ALGN	Wed, Jun 29, 2005	7.42	7.47	7.28	7.32
1108	NASDAQ	ALGN	Tue, Jun 28, 2005	7.04	7.42	6.95	7.40
1107	NASDAQ	ALGN	Mon, Jun 27, 2005	7.00	7.07	6.95	6.96
1106	NASDAQ	ALGN	Fri, Jun 24, 2005	6.92	7.07	6.92	7.07
1105	NASDAQ	ALGN	Thu, Jun 23, 2005	7.20	7.31	6.93	6.93
1104	NASDAQ	ALGN	Wed, Jun 22, 2005	7.37	7.47	7.15	7.25
1103	NASDAQ	ALGN	Tue, Jun 21, 2005	7.41	7.49	7.19	7.37
1102	NASDAQ	ALGN	Mon, Jun 20, 2005	7.55	7.60	7.42	7.45
1101	NASDAQ	ALGN	Fri, Jun 17, 2005	7.45	7.59	7.34	7.56
1100	NASDAQ	ALGN	Thu, Jun 16, 2005	7.27	7.57	7.27	7.50
1099	NASDAQ	ALGN	Wed, Jun 15, 2005	7.44	7.54	7.24	7.29
1098	NASDAQ	ALGN	Tue, Jun 14, 2005	7.68	7.68	7.33	7.46
1097	NASDAQ	ALGN	Mon, Jun 13, 2005	7.46	7.76	7.41	7.66
1096	NASDAQ	ALGN	Fri, Jun 10, 2005	7.52	7.57	7.41	7.46
1095	NASDAQ	ALGN	Thu, Jun 9, 2005	7.15	7.57	7.10	7.54
1094	NASDAQ	ALGN	Wed, Jun 8, 2005	7.33	7.33	7.10	7.11
1093	NASDAQ	ALGN	Tue, Jun 7, 2005	7.38	7.57	7.10	7.28
1092	NASDAQ	ALGN	Mon, Jun 6, 2005	7.53	7.58	7.39	7.49
1091	NASDAQ	ALGN	Fri, Jun 3, 2005	7.62	7.75	7.55	7.57
1090	NASDAQ	ALGN	Thu, Jun 2, 2005	7.17	7.74	7.17	7.65
1089	NASDAQ	ALGN	Wed, Jun 1, 2005	7.30	7.40	7.21	7.25
1088	NASDAQ	ALGN	Tue, May 31, 2005	7.14	7.40	7.14	7.27
1087	NASDAQ	ALGN	Fri, May 27, 2005	7.33	7.38	7.12	7.18
1086	NASDAQ	ALGN	Thu, May 26, 2005	7.21	7.42	7.11	7.24
1085	NASDAQ	ALGN	Wed, May 25, 2005	7.26	7.29	7.15	7.19
1084	NASDAQ	ALGN	Tue, May 24, 2005	7.24	7.49	7.20	7.29
1083	NASDAQ	ALGN	Mon, May 23, 2005	7.40	7.50	6.96	7.34
1082	NASDAQ	ALGN	Fri, May 20, 2005	8.08	8.29	7.67	7.94
1081	NASDAQ	ALGN	Thu, May 19, 2005	8.19	8.20	7.60	8.08
1080	NASDAQ	ALGN	Wed, May 18, 2005	8.35	8.40	8.06	8.19
1079	NASDAQ	ALGN	Tue, May 17, 2005	8.12	8.35	8.12	8.30
1078	NASDAQ	ALGN	Mon, May 16, 2005	8.47	8.53	8.03	8.20
1077	NASDAQ	ALGN	Fri, May 13, 2005	8.55	8.73	8.28	8.35
1076	NASDAQ	ALGN	Thu, May 12, 2005	8.55	8.75	8.43	8.53
1075	NASDAQ	ALGN	Wed, May 11, 2005	8.55	8.58	8.19	8.52
1074	NASDAQ	ALGN	Tue, May 10, 2005	8.82	8.82	8.50	8.55
1073	NASDAQ	ALGN	Mon, May 9, 2005	8.45	8.90	8.44	8.80
1072	NASDAQ	ALGN	Fri, May 6, 2005	8.33	8.58	8.33	8.43
1071	NASDAQ	ALGN	Thu, May 5, 2005	8.26	8.39	8.09	8.35
1070	NASDAQ	ALGN	Wed, May 4, 2005	8.26	8.36	8.20	8.31
1069	NASDAQ	ALGN	Tue, May 3, 2005	8.50	8.56	8.27	8.35
1068	NASDAQ	ALGN	Mon, May 2, 2005	8.42	8.56	8.26	8.39
1067	NASDAQ	ALGN	Fri, Apr 29, 2005	8.41	8.67	8.25	8.42
1066	NASDAQ	ALGN	Thu, Apr 28, 2005	8.44	8.74	8.39	8.43
1065	NASDAQ	ALGN	Wed, Apr 27, 2005	8.11	8.77	8.04	8.53
1064	NASDAQ	ALGN	Tue, Apr 26, 2005	8.09	8.47	8.06	8.19
1063	NASDAQ	ALGN	Mon, Apr 25, 2005	8.16	8.35	8.13	8.22
1062	NASDAQ	ALGN	Fri, Apr 22, 2005	8.26	8.45	7.96	8.16
1061	NASDAQ	ALGN	Thu, Apr 21, 2005	8.44	8.48	7.89	8.34
1060	NASDAQ	ALGN	Wed, Apr 20, 2005	7.40	8.84	7.36	8.36
1059	NASDAQ	ALGN	Tue, Apr 19, 2005	6.88	7.06	6.61	6.95
1058	NASDAQ	ALGN	Mon, Apr 18, 2005	6.90	7.00	6.70	6.88
1057	NASDAQ	ALGN	Fri, Apr 15, 2005	6.44	7.12	6.35	6.85
1056	NASDAQ	ALGN	Thu, Apr 14, 2005	6.18	6.41	6.03	6.40
1055	NASDAQ	ALGN	Wed, Apr 13, 2005	6.00	6.18	5.96	6.10
1054	NASDAQ	ALGN	Tue, Apr 12, 2005	5.99	5.99	5.75	5.90
1053	NASDAQ	ALGN	Mon, Apr 11, 2005	6.20	6.26	5.77	5.96
1052	NASDAQ	ALGN	Fri, Apr 8, 2005	6.22	6.24	6.10	6.11
1051	NASDAQ	ALGN	Thu, Apr 7, 2005	6.07	6.32	6.00	6.20
1050	NASDAQ	ALGN	Wed, Apr 6, 2005	6.05	6.08	5.96	6.00
1049	NASDAQ	ALGN	Tue, Apr 5, 2005	6.00	6.07	5.86	6.01
1048	NASDAQ	ALGN	Mon, Apr 4, 2005	5.84	6.18	5.75	6.05
1047	NASDAQ	ALGN	Fri, Apr 1, 2005	6.26	6.26	5.75	5.89
1046	NASDAQ	ALGN	Thu, Mar 31, 2005	6.41	6.41	6.15	6.24
1045	NASDAQ	ALGN	Wed, Mar 30, 2005	6.25	6.41	6.16	6.36
1044	NASDAQ	ALGN	Tue, Mar 29, 2005	6.35	6.46	6.16	6.17
1043	NASDAQ	ALGN	Mon, Mar 28, 2005	6.32	6.40	6.30	6.38
1042	NASDAQ	ALGN	Thu, Mar 24, 2005	6.02	6.40	5.99	6.31
1041	NASDAQ	ALGN	Wed, Mar 23, 2005	6.38	6.40	5.84	5.96
1040	NASDAQ	ALGN	Tue, Mar 22, 2005	6.66	6.70	6.37	6.42
1039	NASDAQ	ALGN	Mon, Mar 21, 2005	6.60	6.65	6.50	6.62
1038	NASDAQ	ALGN	Fri, Mar 18, 2005	6.66	6.76	6.52	6.58
1037	NASDAQ	ALGN	Thu, Mar 17, 2005	6.73	6.84	6.67	6.70
1036	NASDAQ	ALGN	Wed, Mar 16, 2005	6.86	6.87	6.47	6.68
1035	NASDAQ	ALGN	Tue, Mar 15, 2005	7.25	7.27	6.81	6.92
1034	NASDAQ	ALGN	Mon, Mar 14, 2005	7.29	7.49	7.05	7.15
1033	NASDAQ	ALGN	Fri, Mar 11, 2005	7.54	7.54	7.23	7.32
1032	NASDAQ	ALGN	Thu, Mar 10, 2005	7.63	7.70	7.40	7.50
1031	NASDAQ	ALGN	Wed, Mar 9, 2005	7.70	7.79	7.56	7.60
1030	NASDAQ	ALGN	Tue, Mar 8, 2005	7.88	8.01	7.69	7.69
1029	NASDAQ	ALGN	Mon, Mar 7, 2005	7.70	7.95	7.55	7.88
1028	NASDAQ	ALGN	Fri, Mar 4, 2005	7.65	7.69	7.50	7.53
1027	NASDAQ	ALGN	Thu, Mar 3, 2005	7.80	7.92	7.43	7.55
1026	NASDAQ	ALGN	Wed, Mar 2, 2005	7.62	7.68	7.40	7.43
1025	NASDAQ	ALGN	Tue, Mar 1, 2005	7.57	7.63	7.37	7.40
1024	NASDAQ	ALGN	Mon, Feb 28, 2005	7.81	7.85	7.46	7.57
1023	NASDAQ	ALGN	Fri, Feb 25, 2005	7.60	7.65	7.50	7.60
1022	NASDAQ	ALGN	Thu, Feb 24, 2005	7.54	7.61	7.38	7.59
1021	NASDAQ	ALGN	Wed, Feb 23, 2005	7.34	7.57	7.34	7.45
1020	NASDAQ	ALGN	Tue, Feb 22, 2005	7.56	7.65	7.35	7.35
1019	NASDAQ	ALGN	Fri, Feb 18, 2005	7.85	7.95	7.49	7.60
1018	NASDAQ	ALGN	Thu, Feb 17, 2005	8.28	8.28	7.87	7.88
1017	NASDAQ	ALGN	Wed, Feb 16, 2005	8.32	8.34	8.12	8.31
1016	NASDAQ	ALGN	Tue, Feb 15, 2005	8.08	8.32	8.00	8.30
1015	NASDAQ	ALGN	Mon, Feb 14, 2005	7.63	8.30	7.63	8.00
1014	NASDAQ	ALGN	Fri, Feb 11, 2005	7.71	7.83	7.62	7.74
1013	NASDAQ	ALGN	Thu, Feb 10, 2005	7.51	7.73	7.42	7.70
1012	NASDAQ	ALGN	Wed, Feb 9, 2005	7.84	7.84	7.48	7.58
1011	NASDAQ	ALGN	Tue, Feb 8, 2005	8.06	8.07	7.70	7.73
1010	NASDAQ	ALGN	Mon, Feb 7, 2005	8.34	8.44	7.59	7.97
1009	NASDAQ	ALGN	Fri, Feb 4, 2005	7.75	8.00	7.58	7.99
1008	NASDAQ	ALGN	Thu, Feb 3, 2005	8.60	8.60	7.76	7.95
1007	NASDAQ	ALGN	Wed, Feb 2, 2005	8.55	8.89	8.55	8.70
1006	NASDAQ	ALGN	Tue, Feb 1, 2005	8.66	8.70	8.23	8.66
1005	NASDAQ	ALGN	Mon, Jan 31, 2005	8.88	8.88	8.48	8.66
1004	NASDAQ	ALGN	Fri, Jan 28, 2005	9.00	9.00	8.58	8.76
1003	NASDAQ	ALGN	Thu, Jan 27, 2005	8.49	8.93	8.40	8.85
1002	NASDAQ	ALGN	Wed, Jan 26, 2005	9.53	9.74	7.78	8.50
1001	NASDAQ	ALGN	Tue, Jan 25, 2005	9.50	9.72	9.25	9.44
1000	NASDAQ	ALGN	Mon, Jan 24, 2005	10.26	10.29	9.27	9.49
999	NASDAQ	ALGN	Fri, Jan 21, 2005	10.51	10.61	10.15	10.24
998	NASDAQ	ALGN	Thu, Jan 20, 2005	10.70	10.70	10.35	10.51
997	NASDAQ	ALGN	Wed, Jan 19, 2005	10.74	10.80	10.51	10.72
996	NASDAQ	ALGN	Tue, Jan 18, 2005	10.16	10.65	10.15	10.62
995	NASDAQ	ALGN	Fri, Jan 14, 2005	10.10	10.35	10.10	10.28
994	NASDAQ	ALGN	Thu, Jan 13, 2005	10.25	10.25	10.07	10.10
993	NASDAQ	ALGN	Wed, Jan 12, 2005	10.07	10.19	10.05	10.11
992	NASDAQ	ALGN	Tue, Jan 11, 2005	10.45	10.45	9.98	10.08
991	NASDAQ	ALGN	Mon, Jan 10, 2005	10.20	10.38	10.20	10.29
990	NASDAQ	ALGN	Fri, Jan 7, 2005	10.17	10.33	10.17	10.28
989	NASDAQ	ALGN	Thu, Jan 6, 2005	10.40	10.46	10.22	10.24
988	NASDAQ	ALGN	Wed, Jan 5, 2005	10.35	10.57	10.30	10.40
987	NASDAQ	ALGN	Tue, Jan 4, 2005	10.44	10.74	10.35	10.41
986	NASDAQ	ALGN	Mon, Jan 3, 2005	10.87	10.87	10.36	10.56
985	NASDAQ	ALGN	Fri, Dec 31, 2004	10.84	11.00	10.72	10.75
984	NASDAQ	ALGN	Thu, Dec 30, 2004	11.00	11.00	10.83	10.85
983	NASDAQ	ALGN	Wed, Dec 29, 2004	11.00	11.12	10.82	10.86
982	NASDAQ	ALGN	Tue, Dec 28, 2004	10.92	11.16	10.76	11.07
981	NASDAQ	ALGN	Mon, Dec 27, 2004	10.95	10.95	10.57	10.83
980	NASDAQ	ALGN	Thu, Dec 23, 2004	10.66	10.91	10.63	10.81
979	NASDAQ	ALGN	Wed, Dec 22, 2004	10.56	10.85	10.47	10.66
978	NASDAQ	ALGN	Tue, Dec 21, 2004	10.25	10.72	10.25	10.47
977	NASDAQ	ALGN	Mon, Dec 20, 2004	10.30	10.58	10.27	10.33
976	NASDAQ	ALGN	Fri, Dec 17, 2004	10.48	10.55	10.29	10.32
975	NASDAQ	ALGN	Thu, Dec 16, 2004	10.50	10.68	10.37	10.39
974	NASDAQ	ALGN	Wed, Dec 15, 2004	10.88	10.88	10.42	10.47
973	NASDAQ	ALGN	Tue, Dec 14, 2004	10.90	10.93	10.59	10.80
972	NASDAQ	ALGN	Mon, Dec 13, 2004	11.00	11.00	10.50	10.72
971	NASDAQ	ALGN	Fri, Dec 10, 2004	10.58	10.71	10.40	10.60
970	NASDAQ	ALGN	Thu, Dec 9, 2004	10.75	10.80	10.30	10.48
969	NASDAQ	ALGN	Wed, Dec 8, 2004	11.35	11.38	11.01	11.10
968	NASDAQ	ALGN	Tue, Dec 7, 2004	11.56	11.60	11.02	11.04
967	NASDAQ	ALGN	Mon, Dec 6, 2004	11.45	11.74	11.42	11.50
966	NASDAQ	ALGN	Fri, Dec 3, 2004	11.95	12.00	11.45	11.46
965	NASDAQ	ALGN	Thu, Dec 2, 2004	11.74	11.90	11.50	11.72
964	NASDAQ	ALGN	Wed, Dec 1, 2004	11.06	11.76	10.86	11.74
963	NASDAQ	ALGN	Tue, Nov 30, 2004	10.66	10.66	10.43	10.57
962	NASDAQ	ALGN	Mon, Nov 29, 2004	10.28	10.61	10.28	10.58
961	NASDAQ	ALGN	Fri, Nov 26, 2004	10.34	10.36	10.24	10.30
960	NASDAQ	ALGN	Wed, Nov 24, 2004	10.44	10.44	10.20	10.24
959	NASDAQ	ALGN	Tue, Nov 23, 2004	10.51	10.59	10.20	10.37
958	NASDAQ	ALGN	Mon, Nov 22, 2004	10.57	10.87	10.35	10.53
957	NASDAQ	ALGN	Fri, Nov 19, 2004	10.80	10.94	10.66	10.66
956	NASDAQ	ALGN	Thu, Nov 18, 2004	10.95	11.12	10.80	10.85
955	NASDAQ	ALGN	Wed, Nov 17, 2004	10.59	10.70	10.39	10.56
954	NASDAQ	ALGN	Tue, Nov 16, 2004	10.52	10.85	10.42	10.54
953	NASDAQ	ALGN	Mon, Nov 15, 2004	10.74	10.87	10.70	10.77
952	NASDAQ	ALGN	Fri, Nov 12, 2004	10.76	11.05	10.71	10.72
951	NASDAQ	ALGN	Thu, Nov 11, 2004	11.09	11.09	10.76	10.95
950	NASDAQ	ALGN	Wed, Nov 10, 2004	11.48	11.49	11.09	11.12
949	NASDAQ	ALGN	Tue, Nov 9, 2004	11.04	11.28	10.85	11.27
948	NASDAQ	ALGN	Mon, Nov 8, 2004	11.00	11.00	10.70	10.75
947	NASDAQ	ALGN	Fri, Nov 5, 2004	10.90	11.03	10.81	10.99
946	NASDAQ	ALGN	Thu, Nov 4, 2004	10.78	11.00	10.70	10.98
945	NASDAQ	ALGN	Wed, Nov 3, 2004	11.02	11.15	10.76	11.02
944	NASDAQ	ALGN	Tue, Nov 2, 2004	10.56	10.87	10.35	10.69
943	NASDAQ	ALGN	Mon, Nov 1, 2004	10.53	10.60	10.10	10.49
942	NASDAQ	ALGN	Fri, Oct 29, 2004	10.15	10.65	10.00	10.38
941	NASDAQ	ALGN	Thu, Oct 28, 2004	9.62	10.06	9.61	9.95
940	NASDAQ	ALGN	Wed, Oct 27, 2004	9.00	9.73	8.90	9.64
939	NASDAQ	ALGN	Tue, Oct 26, 2004	9.26	9.28	8.85	8.97
938	NASDAQ	ALGN	Mon, Oct 25, 2004	9.75	9.93	9.15	9.25
937	NASDAQ	ALGN	Fri, Oct 22, 2004	10.15	10.20	9.55	9.76
936	NASDAQ	ALGN	Thu, Oct 21, 2004	14.15	14.28	9.71	9.90
935	NASDAQ	ALGN	Wed, Oct 20, 2004	14.30	14.82	13.96	14.82
934	NASDAQ	ALGN	Tue, Oct 19, 2004	14.77	14.87	13.63	14.12
933	NASDAQ	ALGN	Mon, Oct 18, 2004	14.96	15.10	14.38	14.48
932	NASDAQ	ALGN	Fri, Oct 15, 2004	14.95	15.20	14.88	15.00
931	NASDAQ	ALGN	Thu, Oct 14, 2004	15.06	15.21	14.89	14.94
930	NASDAQ	ALGN	Wed, Oct 13, 2004	15.58	15.62	15.03	15.17
929	NASDAQ	ALGN	Tue, Oct 12, 2004	15.63	15.68	15.50	15.58
928	NASDAQ	ALGN	Mon, Oct 11, 2004	15.65	15.72	15.40	15.65
927	NASDAQ	ALGN	Fri, Oct 8, 2004	15.77	15.86	15.50	15.55
926	NASDAQ	ALGN	Thu, Oct 7, 2004	16.07	16.19	15.70	15.75
925	NASDAQ	ALGN	Wed, Oct 6, 2004	16.09	16.25	16.00	16.19
924	NASDAQ	ALGN	Tue, Oct 5, 2004	16.22	16.34	16.10	16.34
923	NASDAQ	ALGN	Mon, Oct 4, 2004	15.76	16.25	15.64	16.20
922	NASDAQ	ALGN	Fri, Oct 1, 2004	15.43	15.79	15.23	15.72
921	NASDAQ	ALGN	Thu, Sep 30, 2004	15.24	15.37	15.12	15.28
920	NASDAQ	ALGN	Wed, Sep 29, 2004	15.25	15.38	15.00	15.37
919	NASDAQ	ALGN	Tue, Sep 28, 2004	14.73	15.24	14.54	15.14
918	NASDAQ	ALGN	Mon, Sep 27, 2004	14.79	14.93	14.58	14.70
917	NASDAQ	ALGN	Fri, Sep 24, 2004	14.93	15.02	14.84	14.85
916	NASDAQ	ALGN	Thu, Sep 23, 2004	15.14	15.24	15.00	15.04
915	NASDAQ	ALGN	Wed, Sep 22, 2004	15.47	15.60	14.95	15.11
914	NASDAQ	ALGN	Tue, Sep 21, 2004	15.22	15.74	15.22	15.61
913	NASDAQ	ALGN	Mon, Sep 20, 2004	15.55	15.80	15.31	15.39
912	NASDAQ	ALGN	Fri, Sep 17, 2004	16.40	16.42	15.23	15.69
911	NASDAQ	ALGN	Thu, Sep 16, 2004	15.79	15.84	15.60	15.75
910	NASDAQ	ALGN	Wed, Sep 15, 2004	16.28	16.29	15.61	15.74
909	NASDAQ	ALGN	Tue, Sep 14, 2004	16.36	16.50	16.05	16.16
908	NASDAQ	ALGN	Mon, Sep 13, 2004	16.29	16.56	16.18	16.29
907	NASDAQ	ALGN	Fri, Sep 10, 2004	15.45	16.75	15.45	16.28
906	NASDAQ	ALGN	Thu, Sep 9, 2004	15.35	15.74	15.31	15.51
905	NASDAQ	ALGN	Wed, Sep 8, 2004	15.32	15.51	15.30	15.31
904	NASDAQ	ALGN	Tue, Sep 7, 2004	15.25	15.40	15.18	15.34
903	NASDAQ	ALGN	Fri, Sep 3, 2004	15.45	15.45	15.02	15.25
902	NASDAQ	ALGN	Thu, Sep 2, 2004	15.15	15.48	15.15	15.36
901	NASDAQ	ALGN	Wed, Sep 1, 2004	15.20	15.77	14.75	15.36
900	NASDAQ	ALGN	Tue, Aug 31, 2004	15.24	15.41	14.88	15.32
899	NASDAQ	ALGN	Mon, Aug 30, 2004	15.35	15.50	15.09	15.39
898	NASDAQ	ALGN	Fri, Aug 27, 2004	15.15	15.49	15.13	15.42
897	NASDAQ	ALGN	Thu, Aug 26, 2004	15.41	15.42	14.99	15.30
896	NASDAQ	ALGN	Wed, Aug 25, 2004	14.79	15.50	14.64	15.30
895	NASDAQ	ALGN	Tue, Aug 24, 2004	14.93	15.05	14.76	14.88
894	NASDAQ	ALGN	Mon, Aug 23, 2004	15.00	15.03	14.60	14.83
893	NASDAQ	ALGN	Fri, Aug 20, 2004	14.97	15.06	14.90	14.90
892	NASDAQ	ALGN	Thu, Aug 19, 2004	14.82	15.22	14.82	15.02
891	NASDAQ	ALGN	Wed, Aug 18, 2004	14.30	15.10	14.30	15.02
890	NASDAQ	ALGN	Tue, Aug 17, 2004	14.29	15.18	14.06	14.52
889	NASDAQ	ALGN	Mon, Aug 16, 2004	13.80	14.25	13.71	14.19
888	NASDAQ	ALGN	Fri, Aug 13, 2004	14.39	14.62	13.60	13.90
887	NASDAQ	ALGN	Thu, Aug 12, 2004	15.06	15.19	14.47	14.48
886	NASDAQ	ALGN	Wed, Aug 11, 2004	15.29	15.40	14.92	15.10
885	NASDAQ	ALGN	Tue, Aug 10, 2004	14.74	15.53	14.74	15.50
884	NASDAQ	ALGN	Mon, Aug 9, 2004	14.84	15.00	14.55	14.85
883	NASDAQ	ALGN	Fri, Aug 6, 2004	15.50	15.50	14.74	14.84
882	NASDAQ	ALGN	Thu, Aug 5, 2004	16.00	16.22	15.50	15.58
881	NASDAQ	ALGN	Wed, Aug 4, 2004	16.10	16.34	15.68	16.01
880	NASDAQ	ALGN	Tue, Aug 3, 2004	16.82	16.94	16.04	16.26
879	NASDAQ	ALGN	Mon, Aug 2, 2004	17.34	17.35	16.73	16.96
878	NASDAQ	ALGN	Fri, Jul 30, 2004	16.65	17.29	16.65	17.18
877	NASDAQ	ALGN	Thu, Jul 29, 2004	17.28	17.30	16.44	16.80
876	NASDAQ	ALGN	Wed, Jul 28, 2004	16.51	17.20	16.51	17.02
875	NASDAQ	ALGN	Tue, Jul 27, 2004	16.90	17.00	16.40	16.68
874	NASDAQ	ALGN	Mon, Jul 26, 2004	17.17	17.60	16.57	16.90
873	NASDAQ	ALGN	Fri, Jul 23, 2004	17.75	18.05	17.56	17.91
872	NASDAQ	ALGN	Thu, Jul 22, 2004	15.95	17.75	15.95	17.70
871	NASDAQ	ALGN	Wed, Jul 21, 2004	15.94	16.39	15.23	15.26
870	NASDAQ	ALGN	Tue, Jul 20, 2004	15.82	16.22	15.60	16.13
869	NASDAQ	ALGN	Mon, Jul 19, 2004	15.41	15.75	15.41	15.60
868	NASDAQ	ALGN	Fri, Jul 16, 2004	16.08	16.18	15.42	15.50
867	NASDAQ	ALGN	Thu, Jul 15, 2004	15.65	16.30	15.64	16.08
866	NASDAQ	ALGN	Wed, Jul 14, 2004	15.75	16.18	15.58	15.92
865	NASDAQ	ALGN	Tue, Jul 13, 2004	16.12	16.33	15.95	15.97
864	NASDAQ	ALGN	Mon, Jul 12, 2004	16.20	16.50	15.80	16.05
863	NASDAQ	ALGN	Fri, Jul 9, 2004	17.07	17.07	16.06	16.24
862	NASDAQ	ALGN	Thu, Jul 8, 2004	17.89	18.06	16.86	16.95
861	NASDAQ	ALGN	Wed, Jul 7, 2004	17.79	18.06	17.56	17.90
860	NASDAQ	ALGN	Tue, Jul 6, 2004	18.30	18.50	17.57	17.69
859	NASDAQ	ALGN	Fri, Jul 2, 2004	18.50	18.70	18.35	18.37
858	NASDAQ	ALGN	Thu, Jul 1, 2004	18.91	19.15	18.30	18.72
857	NASDAQ	ALGN	Wed, Jun 30, 2004	18.40	19.15	18.30	19.00
856	NASDAQ	ALGN	Tue, Jun 29, 2004	18.25	18.48	18.17	18.35
855	NASDAQ	ALGN	Mon, Jun 28, 2004	18.50	18.50	18.20	18.28
854	NASDAQ	ALGN	Fri, Jun 25, 2004	18.20	18.65	18.20	18.45
853	NASDAQ	ALGN	Thu, Jun 24, 2004	18.80	18.80	18.22	18.36
852	NASDAQ	ALGN	Wed, Jun 23, 2004	18.62	18.84	18.55	18.79
851	NASDAQ	ALGN	Tue, Jun 22, 2004	18.30	18.55	18.18	18.53
850	NASDAQ	ALGN	Mon, Jun 21, 2004	18.27	18.65	18.15	18.39
849	NASDAQ	ALGN	Fri, Jun 18, 2004	18.10	18.63	17.91	18.37
848	NASDAQ	ALGN	Thu, Jun 17, 2004	18.37	18.54	18.10	18.21
847	NASDAQ	ALGN	Wed, Jun 16, 2004	18.49	18.60	18.09	18.52
846	NASDAQ	ALGN	Tue, Jun 15, 2004	17.39	18.51	17.30	18.30
845	NASDAQ	ALGN	Mon, Jun 14, 2004	17.85	17.97	17.40	17.40
844	NASDAQ	ALGN	Thu, Jun 10, 2004	17.74	18.56	17.73	17.83
843	NASDAQ	ALGN	Wed, Jun 9, 2004	18.46	18.47	17.78	17.84
842	NASDAQ	ALGN	Tue, Jun 8, 2004	18.70	18.70	18.26	18.40
841	NASDAQ	ALGN	Mon, Jun 7, 2004	18.80	18.80	18.30	18.68
840	NASDAQ	ALGN	Fri, Jun 4, 2004	18.99	19.10	18.33	18.59
839	NASDAQ	ALGN	Thu, Jun 3, 2004	19.00	19.27	18.78	18.91
838	NASDAQ	ALGN	Wed, Jun 2, 2004	18.92	19.27	18.82	19.08
837	NASDAQ	ALGN	Tue, Jun 1, 2004	19.00	19.30	18.66	18.81
836	NASDAQ	ALGN	Fri, May 28, 2004	19.18	19.30	18.70	19.06
835	NASDAQ	ALGN	Thu, May 27, 2004	18.99	19.21	18.48	19.09
834	NASDAQ	ALGN	Wed, May 26, 2004	19.20	19.45	18.80	18.91
833	NASDAQ	ALGN	Tue, May 25, 2004	19.55	20.00	19.49	19.97
832	NASDAQ	ALGN	Mon, May 24, 2004	19.55	20.00	19.29	19.64
831	NASDAQ	ALGN	Fri, May 21, 2004	19.40	19.40	19.12	19.27
830	NASDAQ	ALGN	Thu, May 20, 2004	19.52	19.75	19.00	19.46
829	NASDAQ	ALGN	Wed, May 19, 2004	19.70	20.19	19.20	19.40
828	NASDAQ	ALGN	Tue, May 18, 2004	19.49	19.64	19.20	19.61
827	NASDAQ	ALGN	Mon, May 17, 2004	19.19	19.50	18.56	19.42
826	NASDAQ	ALGN	Fri, May 14, 2004	19.15	19.49	18.95	19.32
825	NASDAQ	ALGN	Thu, May 13, 2004	18.48	19.34	18.46	19.11
824	NASDAQ	ALGN	Wed, May 12, 2004	18.73	18.98	18.05	18.80
823	NASDAQ	ALGN	Tue, May 11, 2004	18.30	18.69	18.02	18.68
822	NASDAQ	ALGN	Mon, May 10, 2004	18.00	18.34	17.25	18.04
821	NASDAQ	ALGN	Fri, May 7, 2004	18.21	18.87	17.97	18.00
820	NASDAQ	ALGN	Thu, May 6, 2004	18.84	18.84	17.98	18.30
819	NASDAQ	ALGN	Wed, May 5, 2004	18.75	18.95	18.43	18.86
818	NASDAQ	ALGN	Tue, May 4, 2004	18.60	18.86	17.88	18.74
817	NASDAQ	ALGN	Mon, May 3, 2004	17.67	18.60	17.28	18.46
816	NASDAQ	ALGN	Fri, Apr 30, 2004	18.38	18.38	17.32	17.36
815	NASDAQ	ALGN	Thu, Apr 29, 2004	18.16	18.60	17.84	18.03
814	NASDAQ	ALGN	Wed, Apr 28, 2004	18.86	19.00	18.16	18.20
813	NASDAQ	ALGN	Tue, Apr 27, 2004	18.90	19.15	18.70	18.95
812	NASDAQ	ALGN	Mon, Apr 26, 2004	19.25	19.29	18.75	18.98
811	NASDAQ	ALGN	Fri, Apr 23, 2004	19.32	19.32	18.80	19.00
810	NASDAQ	ALGN	Thu, Apr 22, 2004	21.00	21.00	18.37	19.20
809	NASDAQ	ALGN	Wed, Apr 21, 2004	20.60	21.73	20.00	21.24
808	NASDAQ	ALGN	Tue, Apr 20, 2004	22.75	22.75	20.68	20.77
807	NASDAQ	ALGN	Mon, Apr 19, 2004	22.10	22.81	21.90	22.80
806	NASDAQ	ALGN	Fri, Apr 16, 2004	21.76	22.40	21.30	22.06
805	NASDAQ	ALGN	Thu, Apr 15, 2004	22.07	22.29	21.54	21.70
804	NASDAQ	ALGN	Wed, Apr 14, 2004	21.41	22.15	20.75	22.03
803	NASDAQ	ALGN	Tue, Apr 13, 2004	22.45	22.60	21.42	21.50
802	NASDAQ	ALGN	Mon, Apr 12, 2004	20.35	22.75	20.17	22.43
801	NASDAQ	ALGN	Thu, Apr 8, 2004	20.74	20.96	20.19	20.42
800	NASDAQ	ALGN	Wed, Apr 7, 2004	20.81	21.05	20.50	20.58
799	NASDAQ	ALGN	Tue, Apr 6, 2004	20.98	21.12	20.66	20.80
798	NASDAQ	ALGN	Mon, Apr 5, 2004	20.31	21.19	20.06	21.05
797	NASDAQ	ALGN	Fri, Apr 2, 2004	20.00	20.50	19.95	20.26
796	NASDAQ	ALGN	Thu, Apr 1, 2004	19.22	20.00	19.18	19.93
795	NASDAQ	ALGN	Wed, Mar 31, 2004	19.49	19.57	18.96	19.01
794	NASDAQ	ALGN	Tue, Mar 30, 2004	19.38	19.70	19.27	19.40
793	NASDAQ	ALGN	Mon, Mar 29, 2004	19.14	19.65	19.14	19.45
792	NASDAQ	ALGN	Fri, Mar 26, 2004	18.84	19.15	18.72	18.97
791	NASDAQ	ALGN	Thu, Mar 25, 2004	18.20	19.00	18.01	18.85
790	NASDAQ	ALGN	Wed, Mar 24, 2004	17.75	18.24	17.75	18.01
789	NASDAQ	ALGN	Tue, Mar 23, 2004	18.38	18.38	17.57	18.00
788	NASDAQ	ALGN	Mon, Mar 22, 2004	18.53	18.60	17.76	17.97
787	NASDAQ	ALGN	Fri, Mar 19, 2004	18.86	18.88	18.35	18.51
786	NASDAQ	ALGN	Thu, Mar 18, 2004	18.14	18.81	18.14	18.35
785	NASDAQ	ALGN	Wed, Mar 17, 2004	18.25	18.75	18.22	18.39
784	NASDAQ	ALGN	Tue, Mar 16, 2004	17.91	18.22	17.45	18.09
783	NASDAQ	ALGN	Mon, Mar 15, 2004	18.70	18.79	17.77	17.93
782	NASDAQ	ALGN	Fri, Mar 12, 2004	18.00	19.05	17.99	18.73
781	NASDAQ	ALGN	Thu, Mar 11, 2004	18.75	19.04	18.11	18.20
780	NASDAQ	ALGN	Wed, Mar 10, 2004	18.96	19.59	18.61	18.75
779	NASDAQ	ALGN	Tue, Mar 9, 2004	19.10	19.46	18.87	19.14
778	NASDAQ	ALGN	Mon, Mar 8, 2004	19.60	20.19	19.10	19.11
777	NASDAQ	ALGN	Fri, Mar 5, 2004	19.90	20.23	19.36	19.66
776	NASDAQ	ALGN	Thu, Mar 4, 2004	19.30	20.00	18.81	19.93
775	NASDAQ	ALGN	Wed, Mar 3, 2004	19.30	19.83	19.26	19.48
774	NASDAQ	ALGN	Tue, Mar 2, 2004	19.52	19.85	19.50	19.57
773	NASDAQ	ALGN	Mon, Mar 1, 2004	19.62	19.84	19.55	19.61
772	NASDAQ	ALGN	Fri, Feb 27, 2004	19.58	19.75	19.52	19.67
771	NASDAQ	ALGN	Thu, Feb 26, 2004	20.19	20.24	19.50	19.70
770	NASDAQ	ALGN	Wed, Feb 25, 2004	19.69	20.06	19.38	20.06
769	NASDAQ	ALGN	Tue, Feb 24, 2004	19.71	20.48	19.12	19.52
768	NASDAQ	ALGN	Mon, Feb 23, 2004	19.99	20.22	19.51	19.97
767	NASDAQ	ALGN	Fri, Feb 20, 2004	19.66	20.25	19.52	20.02
766	NASDAQ	ALGN	Thu, Feb 19, 2004	20.38	20.75	19.68	19.68
765	NASDAQ	ALGN	Wed, Feb 18, 2004	20.90	21.08	20.25	20.35
764	NASDAQ	ALGN	Tue, Feb 17, 2004	20.55	21.25	20.45	20.83
763	NASDAQ	ALGN	Fri, Feb 13, 2004	21.56	21.59	20.28	20.29
762	NASDAQ	ALGN	Thu, Feb 12, 2004	21.31	21.80	21.15	21.39
761	NASDAQ	ALGN	Wed, Feb 11, 2004	20.75	21.50	20.59	21.42
760	NASDAQ	ALGN	Tue, Feb 10, 2004	20.54	20.99	20.44	20.70
759	NASDAQ	ALGN	Mon, Feb 9, 2004	20.52	20.83	20.15	20.79
758	NASDAQ	ALGN	Fri, Feb 6, 2004	20.47	20.80	20.02	20.68
757	NASDAQ	ALGN	Thu, Feb 5, 2004	19.95	20.45	19.95	20.25
756	NASDAQ	ALGN	Wed, Feb 4, 2004	20.15	20.25	19.80	20.00
755	NASDAQ	ALGN	Tue, Feb 3, 2004	20.56	21.13	20.25	20.81
754	NASDAQ	ALGN	Mon, Feb 2, 2004	21.00	21.10	19.90	20.68
753	NASDAQ	ALGN	Fri, Jan 30, 2004	19.17	21.48	18.20	20.75
752	NASDAQ	ALGN	Thu, Jan 29, 2004	20.35	20.50	16.55	19.00
751	NASDAQ	ALGN	Wed, Jan 28, 2004	21.27	21.48	19.62	19.74
750	NASDAQ	ALGN	Tue, Jan 27, 2004	21.80	21.85	21.02	21.45
749	NASDAQ	ALGN	Mon, Jan 26, 2004	20.70	21.90	20.52	21.79
748	NASDAQ	ALGN	Fri, Jan 23, 2004	20.43	20.90	20.24	20.78
747	NASDAQ	ALGN	Thu, Jan 22, 2004	20.55	20.76	19.60	20.00
746	NASDAQ	ALGN	Wed, Jan 21, 2004	20.39	21.00	20.08	20.39
745	NASDAQ	ALGN	Tue, Jan 20, 2004	20.20	20.50	19.95	20.48
744	NASDAQ	ALGN	Fri, Jan 16, 2004	19.40	20.94	19.17	20.06
743	NASDAQ	ALGN	Thu, Jan 15, 2004	19.79	19.82	18.90	19.20
742	NASDAQ	ALGN	Wed, Jan 14, 2004	19.49	19.85	18.76	19.68
741	NASDAQ	ALGN	Tue, Jan 13, 2004	19.75	19.82	18.43	19.17
740	NASDAQ	ALGN	Mon, Jan 12, 2004	18.42	19.79	18.26	19.79
739	NASDAQ	ALGN	Fri, Jan 9, 2004	18.65	18.85	18.20	18.50
738	NASDAQ	ALGN	Thu, Jan 8, 2004	18.77	18.80	18.01	18.68
737	NASDAQ	ALGN	Wed, Jan 7, 2004	17.88	18.79	17.83	18.70
736	NASDAQ	ALGN	Tue, Jan 6, 2004	17.74	18.18	17.40	18.18
735	NASDAQ	ALGN	Mon, Jan 5, 2004	17.19	18.05	16.82	17.59
734	NASDAQ	ALGN	Fri, Jan 2, 2004	16.74	17.05	16.47	16.69
733	NASDAQ	ALGN	Wed, Dec 31, 2003	16.90	17.07	16.46	16.51
732	NASDAQ	ALGN	Tue, Dec 30, 2003	16.79	17.29	16.70	16.94
731	NASDAQ	ALGN	Mon, Dec 29, 2003	16.76	17.10	16.59	16.80
730	NASDAQ	ALGN	Fri, Dec 26, 2003	16.50	16.77	16.50	16.70
729	NASDAQ	ALGN	Wed, Dec 24, 2003	16.79	16.80	16.60	16.61
728	NASDAQ	ALGN	Tue, Dec 23, 2003	16.86	17.18	16.65	16.80
727	NASDAQ	ALGN	Mon, Dec 22, 2003	17.00	17.10	16.56	16.91
726	NASDAQ	ALGN	Fri, Dec 19, 2003	17.45	17.47	16.85	17.09
725	NASDAQ	ALGN	Thu, Dec 18, 2003	16.31	17.20	16.31	17.18
724	NASDAQ	ALGN	Wed, Dec 17, 2003	16.56	16.70	16.00	16.34
723	NASDAQ	ALGN	Tue, Dec 16, 2003	16.73	17.03	16.20	16.77
722	NASDAQ	ALGN	Mon, Dec 15, 2003	17.28	17.51	16.59	16.74
721	NASDAQ	ALGN	Fri, Dec 12, 2003	16.93	17.00	16.30	16.87
720	NASDAQ	ALGN	Thu, Dec 11, 2003	15.88	16.85	15.77	16.85
719	NASDAQ	ALGN	Wed, Dec 10, 2003	16.34	16.73	15.52	15.88
718	NASDAQ	ALGN	Tue, Dec 9, 2003	16.70	16.94	16.36	16.40
717	NASDAQ	ALGN	Mon, Dec 8, 2003	16.55	16.95	16.23	16.63
716	NASDAQ	ALGN	Fri, Dec 5, 2003	16.77	17.25	16.66	16.68
715	NASDAQ	ALGN	Thu, Dec 4, 2003	17.65	17.90	16.56	17.23
714	NASDAQ	ALGN	Wed, Dec 3, 2003	18.80	18.80	17.54	17.61
713	NASDAQ	ALGN	Tue, Dec 2, 2003	18.85	18.97	18.45	18.56
712	NASDAQ	ALGN	Mon, Dec 1, 2003	18.04	18.85	17.92	18.61
711	NASDAQ	ALGN	Fri, Nov 28, 2003	17.42	18.01	17.00	17.94
710	NASDAQ	ALGN	Wed, Nov 26, 2003	17.36	17.69	16.71	17.32
709	NASDAQ	ALGN	Tue, Nov 25, 2003	17.33	17.69	17.19	17.23
708	NASDAQ	ALGN	Mon, Nov 24, 2003	16.25	17.34	16.21	17.25
707	NASDAQ	ALGN	Fri, Nov 21, 2003	16.17	16.40	16.00	16.14
706	NASDAQ	ALGN	Thu, Nov 20, 2003	16.10	16.75	15.89	16.06
705	NASDAQ	ALGN	Wed, Nov 19, 2003	15.68	16.29	15.68	16.16
704	NASDAQ	ALGN	Tue, Nov 18, 2003	15.96	16.10	15.65	15.66
703	NASDAQ	ALGN	Mon, Nov 17, 2003	16.78	16.90	15.10	15.89
702	NASDAQ	ALGN	Fri, Nov 14, 2003	17.00	17.30	16.70	16.88
701	NASDAQ	ALGN	Thu, Nov 13, 2003	16.79	17.00	16.55	16.87
700	NASDAQ	ALGN	Wed, Nov 12, 2003	17.01	17.86	16.89	17.79
699	NASDAQ	ALGN	Tue, Nov 11, 2003	17.51	17.60	16.67	16.95
698	NASDAQ	ALGN	Mon, Nov 10, 2003	17.80	17.80	17.10	17.55
697	NASDAQ	ALGN	Fri, Nov 7, 2003	17.91	17.96	17.51	17.87
696	NASDAQ	ALGN	Thu, Nov 6, 2003	16.96	17.87	16.85	17.73
695	NASDAQ	ALGN	Wed, Nov 5, 2003	17.00	17.15	16.50	16.94
694	NASDAQ	ALGN	Tue, Nov 4, 2003	16.80	17.33	16.30	17.02
693	NASDAQ	ALGN	Mon, Nov 3, 2003	15.22	16.97	15.20	16.93
692	NASDAQ	ALGN	Fri, Oct 31, 2003	15.40	15.46	15.21	15.41
691	NASDAQ	ALGN	Thu, Oct 30, 2003	15.36	15.45	15.00	15.30
690	NASDAQ	ALGN	Wed, Oct 29, 2003	15.68	15.72	15.10	15.65
689	NASDAQ	ALGN	Tue, Oct 28, 2003	15.40	16.14	15.20	16.13
688	NASDAQ	ALGN	Mon, Oct 27, 2003	14.57	15.52	14.50	15.40
687	NASDAQ	ALGN	Fri, Oct 24, 2003	14.09	14.79	13.52	14.62
686	NASDAQ	ALGN	Thu, Oct 23, 2003	13.62	15.30	13.50	14.09
685	NASDAQ	ALGN	Wed, Oct 22, 2003	14.50	14.80	14.00	14.00
684	NASDAQ	ALGN	Tue, Oct 21, 2003	14.35	14.90	14.20	14.69
683	NASDAQ	ALGN	Mon, Oct 20, 2003	15.20	15.52	13.50	14.30
682	NASDAQ	ALGN	Fri, Oct 17, 2003	15.85	15.99	15.21	15.21
681	NASDAQ	ALGN	Thu, Oct 16, 2003	15.17	15.84	15.05	15.76
680	NASDAQ	ALGN	Wed, Oct 15, 2003	16.19	16.20	15.27	15.46
679	NASDAQ	ALGN	Tue, Oct 14, 2003	15.62	16.27	15.40	16.12
678	NASDAQ	ALGN	Mon, Oct 13, 2003	16.00	16.06	14.80	15.48
677	NASDAQ	ALGN	Fri, Oct 10, 2003	15.85	16.08	15.23	15.60
676	NASDAQ	ALGN	Thu, Oct 9, 2003	13.61	15.46	13.37	15.38
675	NASDAQ	ALGN	Wed, Oct 8, 2003	13.69	13.86	13.32	13.49
674	NASDAQ	ALGN	Tue, Oct 7, 2003	13.47	13.87	13.21	13.65
673	NASDAQ	ALGN	Mon, Oct 6, 2003	13.46	13.90	13.44	13.85
672	NASDAQ	ALGN	Fri, Oct 3, 2003	13.44	13.76	13.29	13.63
671	NASDAQ	ALGN	Thu, Oct 2, 2003	12.78	13.44	12.78	13.40
670	NASDAQ	ALGN	Wed, Oct 1, 2003	12.50	13.06	12.49	12.85
669	NASDAQ	ALGN	Tue, Sep 30, 2003	12.66	12.88	12.48	12.51
668	NASDAQ	ALGN	Mon, Sep 29, 2003	12.84	13.10	12.45	12.70
667	NASDAQ	ALGN	Fri, Sep 26, 2003	12.95	12.95	12.44	12.93
666	NASDAQ	ALGN	Thu, Sep 25, 2003	13.05	13.48	12.85	12.95
665	NASDAQ	ALGN	Wed, Sep 24, 2003	13.77	13.77	12.85	13.09
664	NASDAQ	ALGN	Tue, Sep 23, 2003	13.85	13.98	13.55	13.75
663	NASDAQ	ALGN	Mon, Sep 22, 2003	13.74	14.05	13.49	13.82
662	NASDAQ	ALGN	Fri, Sep 19, 2003	13.76	14.00	13.66	13.94
661	NASDAQ	ALGN	Thu, Sep 18, 2003	13.95	14.06	13.81	13.94
660	NASDAQ	ALGN	Wed, Sep 17, 2003	14.08	14.19	13.81	13.95
659	NASDAQ	ALGN	Tue, Sep 16, 2003	13.59	14.25	13.44	14.09
658	NASDAQ	ALGN	Mon, Sep 15, 2003	13.79	13.85	13.45	13.54
657	NASDAQ	ALGN	Fri, Sep 12, 2003	13.71	13.81	13.45	13.69
656	NASDAQ	ALGN	Thu, Sep 11, 2003	13.56	13.94	13.49	13.73
655	NASDAQ	ALGN	Wed, Sep 10, 2003	13.00	13.39	12.76	13.25
654	NASDAQ	ALGN	Tue, Sep 9, 2003	13.79	13.80	13.14	13.34
653	NASDAQ	ALGN	Mon, Sep 8, 2003	13.63	13.80	13.58	13.75
652	NASDAQ	ALGN	Fri, Sep 5, 2003	13.24	13.69	12.68	13.49
651	NASDAQ	ALGN	Thu, Sep 4, 2003	12.65	13.50	12.35	13.40
650	NASDAQ	ALGN	Wed, Sep 3, 2003	11.58	12.70	11.54	12.53
649	NASDAQ	ALGN	Tue, Sep 2, 2003	11.00	11.50	10.85	11.30
648	NASDAQ	ALGN	Fri, Aug 29, 2003	10.84	11.13	10.78	11.07
647	NASDAQ	ALGN	Thu, Aug 28, 2003	10.45	10.79	10.45	10.62
646	NASDAQ	ALGN	Wed, Aug 27, 2003	10.23	10.82	10.23	10.76
645	NASDAQ	ALGN	Tue, Aug 26, 2003	10.62	10.72	10.15	10.45
644	NASDAQ	ALGN	Mon, Aug 25, 2003	11.14	11.15	10.60	10.80
643	NASDAQ	ALGN	Fri, Aug 22, 2003	11.20	11.60	11.10	11.23
642	NASDAQ	ALGN	Thu, Aug 21, 2003	11.55	11.60	11.13	11.30
641	NASDAQ	ALGN	Wed, Aug 20, 2003	11.23	11.60	11.22	11.53
640	NASDAQ	ALGN	Tue, Aug 19, 2003	11.66	11.75	11.38	11.45
639	NASDAQ	ALGN	Mon, Aug 18, 2003	11.58	11.77	11.25	11.56
638	NASDAQ	ALGN	Fri, Aug 15, 2003	11.20	11.59	11.06	11.18
637	NASDAQ	ALGN	Thu, Aug 14, 2003	11.75	12.06	11.10	11.39
636	NASDAQ	ALGN	Wed, Aug 13, 2003	11.40	12.55	11.40	11.84
635	NASDAQ	ALGN	Tue, Aug 12, 2003	11.49	11.65	11.26	11.40
634	NASDAQ	ALGN	Mon, Aug 11, 2003	11.42	12.20	11.14	11.27
633	NASDAQ	ALGN	Fri, Aug 8, 2003	11.05	11.30	11.00	11.13
632	NASDAQ	ALGN	Thu, Aug 7, 2003	11.06	11.25	10.95	11.05
631	NASDAQ	ALGN	Wed, Aug 6, 2003	12.20	12.40	10.94	11.17
630	NASDAQ	ALGN	Tue, Aug 5, 2003	11.99	12.20	11.82	11.95
629	NASDAQ	ALGN	Mon, Aug 4, 2003	12.29	12.33	11.77	11.84
628	NASDAQ	ALGN	Fri, Aug 1, 2003	12.84	13.00	12.29	12.46
627	NASDAQ	ALGN	Thu, Jul 31, 2003	13.50	13.50	12.56	13.00
626	NASDAQ	ALGN	Wed, Jul 30, 2003	13.15	13.85	12.90	13.55
625	NASDAQ	ALGN	Tue, Jul 29, 2003	14.29	14.33	13.00	13.26
624	NASDAQ	ALGN	Mon, Jul 28, 2003	13.96	14.37	13.80	14.30
623	NASDAQ	ALGN	Fri, Jul 25, 2003	12.04	14.00	11.65	13.83
622	NASDAQ	ALGN	Thu, Jul 24, 2003	12.50	13.00	12.33	12.63
621	NASDAQ	ALGN	Wed, Jul 23, 2003	11.60	12.31	11.50	12.30
620	NASDAQ	ALGN	Tue, Jul 22, 2003	11.16	11.83	10.50	11.59
619	NASDAQ	ALGN	Mon, Jul 21, 2003	11.54	12.02	10.47	11.22
618	NASDAQ	ALGN	Fri, Jul 18, 2003	11.08	11.85	9.94	11.35
617	NASDAQ	ALGN	Thu, Jul 17, 2003	12.79	12.99	11.10	11.11
616	NASDAQ	ALGN	Wed, Jul 16, 2003	13.55	13.55	12.50	13.00
615	NASDAQ	ALGN	Tue, Jul 15, 2003	13.26	13.60	13.05	13.47
614	NASDAQ	ALGN	Mon, Jul 14, 2003	13.10	13.70	13.05	13.18
613	NASDAQ	ALGN	Fri, Jul 11, 2003	13.29	13.90	13.24	13.38
612	NASDAQ	ALGN	Thu, Jul 10, 2003	14.30	14.30	12.90	13.50
611	NASDAQ	ALGN	Wed, Jul 9, 2003	13.34	13.95	12.50	13.85
610	NASDAQ	ALGN	Tue, Jul 8, 2003	14.10	14.10	13.29	13.37
609	NASDAQ	ALGN	Mon, Jul 7, 2003	14.70	14.77	14.00	14.10
608	NASDAQ	ALGN	Thu, Jul 3, 2003	13.60	14.01	13.50	13.80
607	NASDAQ	ALGN	Wed, Jul 2, 2003	13.11	13.72	12.89	13.60
606	NASDAQ	ALGN	Tue, Jul 1, 2003	13.04	13.07	12.19	13.04
605	NASDAQ	ALGN	Mon, Jun 30, 2003	11.88	12.69	11.85	12.60
604	NASDAQ	ALGN	Fri, Jun 27, 2003	11.50	12.06	11.50	11.87
603	NASDAQ	ALGN	Thu, Jun 26, 2003	11.53	11.75	10.68	11.74
602	NASDAQ	ALGN	Wed, Jun 25, 2003	11.40	11.51	11.26	11.37
601	NASDAQ	ALGN	Tue, Jun 24, 2003	11.50	11.75	11.48	11.48
600	NASDAQ	ALGN	Mon, Jun 23, 2003	11.98	11.98	11.25	11.50
599	NASDAQ	ALGN	Fri, Jun 20, 2003	11.95	11.98	11.50	11.75
598	NASDAQ	ALGN	Thu, Jun 19, 2003	11.75	11.90	11.50	11.66
597	NASDAQ	ALGN	Wed, Jun 18, 2003	12.01	12.03	11.35	11.81
596	NASDAQ	ALGN	Tue, Jun 17, 2003	11.83	11.91	11.36	11.90
595	NASDAQ	ALGN	Mon, Jun 16, 2003	10.75	12.07	10.65	11.75
594	NASDAQ	ALGN	Fri, Jun 13, 2003	11.02	11.14	10.75	10.81
593	NASDAQ	ALGN	Thu, Jun 12, 2003	10.98	11.25	10.75	11.00
592	NASDAQ	ALGN	Wed, Jun 11, 2003	10.00	11.09	9.85	10.89
591	NASDAQ	ALGN	Tue, Jun 10, 2003	9.69	10.38	9.40	10.08
590	NASDAQ	ALGN	Mon, Jun 9, 2003	9.33	10.08	9.25	9.68
589	NASDAQ	ALGN	Fri, Jun 6, 2003	10.10	10.38	9.34	9.49
588	NASDAQ	ALGN	Thu, Jun 5, 2003	10.41	10.61	10.01	10.22
587	NASDAQ	ALGN	Wed, Jun 4, 2003	10.40	10.73	10.25	10.30
586	NASDAQ	ALGN	Tue, Jun 3, 2003	10.16	10.65	10.03	10.30
585	NASDAQ	ALGN	Mon, Jun 2, 2003	10.17	10.85	10.00	10.23
584	NASDAQ	ALGN	Fri, May 30, 2003	10.55	10.65	10.06	10.13
583	NASDAQ	ALGN	Thu, May 29, 2003	9.55	11.40	9.48	10.61
582	NASDAQ	ALGN	Wed, May 28, 2003	9.40	10.09	8.81	9.65
581	NASDAQ	ALGN	Tue, May 27, 2003	9.15	9.29	8.70	9.28
580	NASDAQ	ALGN	Fri, May 23, 2003	9.05	9.15	8.80	9.08
579	NASDAQ	ALGN	Thu, May 22, 2003	8.95	9.34	8.71	9.08
578	NASDAQ	ALGN	Wed, May 21, 2003	6.80	9.19	6.80	8.89
577	NASDAQ	ALGN	Tue, May 20, 2003	7.99	8.07	7.25	7.89
576	NASDAQ	ALGN	Mon, May 19, 2003	8.38	8.51	7.97	7.98
575	NASDAQ	ALGN	Fri, May 16, 2003	8.78	8.84	8.42	8.43
574	NASDAQ	ALGN	Thu, May 15, 2003	8.80	8.84	8.56	8.84
573	NASDAQ	ALGN	Wed, May 14, 2003	8.75	8.79	8.55	8.66
572	NASDAQ	ALGN	Tue, May 13, 2003	8.56	8.75	8.40	8.72
571	NASDAQ	ALGN	Mon, May 12, 2003	8.00	8.79	7.95	8.70
570	NASDAQ	ALGN	Fri, May 9, 2003	7.86	8.38	7.84	8.01
569	NASDAQ	ALGN	Thu, May 8, 2003	7.80	7.99	7.50	7.78
568	NASDAQ	ALGN	Wed, May 7, 2003	8.15	8.16	7.75	7.79
567	NASDAQ	ALGN	Tue, May 6, 2003	8.09	8.47	8.05	8.16
566	NASDAQ	ALGN	Mon, May 5, 2003	7.99	8.47	7.79	8.16
565	NASDAQ	ALGN	Fri, May 2, 2003	7.95	8.02	7.75	7.85
564	NASDAQ	ALGN	Thu, May 1, 2003	7.66	7.88	7.19	7.88
563	NASDAQ	ALGN	Wed, Apr 30, 2003	7.22	7.66	7.15	7.52
562	NASDAQ	ALGN	Tue, Apr 29, 2003	6.37	7.35	6.37	7.10
561	NASDAQ	ALGN	Mon, Apr 28, 2003	6.19	6.46	6.01	6.46
560	NASDAQ	ALGN	Fri, Apr 25, 2003	6.10	6.59	5.96	6.12
559	NASDAQ	ALGN	Thu, Apr 24, 2003	6.49	6.50	5.53	5.75
558	NASDAQ	ALGN	Wed, Apr 23, 2003	6.20	6.35	5.93	6.15
557	NASDAQ	ALGN	Tue, Apr 22, 2003	6.15	6.40	5.90	6.20
556	NASDAQ	ALGN	Mon, Apr 21, 2003	6.70	6.89	6.20	6.21
555	NASDAQ	ALGN	Thu, Apr 17, 2003	6.73	6.90	6.65	6.84
554	NASDAQ	ALGN	Wed, Apr 16, 2003	6.93	6.93	6.66	6.67
553	NASDAQ	ALGN	Tue, Apr 15, 2003	6.79	6.85	6.59	6.85
552	NASDAQ	ALGN	Mon, Apr 14, 2003	6.60	6.79	6.47	6.76
551	NASDAQ	ALGN	Fri, Apr 11, 2003	6.66	6.90	6.34	6.66
550	NASDAQ	ALGN	Thu, Apr 10, 2003	6.77	6.87	6.60	6.71
549	NASDAQ	ALGN	Wed, Apr 9, 2003	6.63	6.89	6.61	6.83
548	NASDAQ	ALGN	Tue, Apr 8, 2003	6.80	6.80	6.50	6.60
547	NASDAQ	ALGN	Mon, Apr 7, 2003	6.79	6.98	6.50	6.62
546	NASDAQ	ALGN	Fri, Apr 4, 2003	6.85	6.89	6.35	6.55
545	NASDAQ	ALGN	Thu, Apr 3, 2003	6.89	7.00	6.56	6.64
544	NASDAQ	ALGN	Wed, Apr 2, 2003	5.95	6.85	5.95	6.66
543	NASDAQ	ALGN	Tue, Apr 1, 2003	6.13	6.13	5.90	6.00
542	NASDAQ	ALGN	Mon, Mar 31, 2003	6.13	6.13	6.00	6.05
541	NASDAQ	ALGN	Fri, Mar 28, 2003	6.00	6.24	5.95	6.13
540	NASDAQ	ALGN	Thu, Mar 27, 2003	6.10	6.15	6.00	6.09
539	NASDAQ	ALGN	Wed, Mar 26, 2003	5.64	6.24	5.50	6.08
538	NASDAQ	ALGN	Tue, Mar 25, 2003	5.13	5.68	5.12	5.57
537	NASDAQ	ALGN	Mon, Mar 24, 2003	5.40	5.44	5.10	5.27
536	NASDAQ	ALGN	Fri, Mar 21, 2003	5.43	5.52	5.02	5.45
535	NASDAQ	ALGN	Thu, Mar 20, 2003	5.26	5.50	4.97	5.39
534	NASDAQ	ALGN	Wed, Mar 19, 2003	5.49	5.50	5.25	5.32
533	NASDAQ	ALGN	Tue, Mar 18, 2003	5.40	5.50	5.25	5.48
532	NASDAQ	ALGN	Mon, Mar 17, 2003	4.98	5.34	4.97	5.32
531	NASDAQ	ALGN	Fri, Mar 14, 2003	5.00	5.20	4.90	5.20
530	NASDAQ	ALGN	Thu, Mar 13, 2003	4.84	5.12	4.70	5.01
529	NASDAQ	ALGN	Wed, Mar 12, 2003	4.72	4.84	4.71	4.84
528	NASDAQ	ALGN	Tue, Mar 11, 2003	4.72	4.85	4.70	4.80
527	NASDAQ	ALGN	Mon, Mar 10, 2003	4.69	4.75	4.66	4.71
526	NASDAQ	ALGN	Fri, Mar 7, 2003	4.51	4.90	4.51	4.69
525	NASDAQ	ALGN	Thu, Mar 6, 2003	4.50	4.51	4.32	4.51
524	NASDAQ	ALGN	Wed, Mar 5, 2003	4.73	4.73	4.10	4.44
523	NASDAQ	ALGN	Tue, Mar 4, 2003	4.81	4.85	4.51	4.65
522	NASDAQ	ALGN	Mon, Mar 3, 2003	4.65	4.90	4.57	4.77
521	NASDAQ	ALGN	Fri, Feb 28, 2003	4.79	4.99	4.58	4.71
520	NASDAQ	ALGN	Thu, Feb 27, 2003	4.41	4.85	4.40	4.78
519	NASDAQ	ALGN	Wed, Feb 26, 2003	4.56	4.75	4.26	4.65
518	NASDAQ	ALGN	Tue, Feb 25, 2003	4.20	4.75	3.75	4.49
517	NASDAQ	ALGN	Mon, Feb 24, 2003	4.29	4.37	4.20	4.20
516	NASDAQ	ALGN	Fri, Feb 21, 2003	4.68	4.75	4.30	4.40
515	NASDAQ	ALGN	Thu, Feb 20, 2003	4.04	4.75	3.99	4.62
514	NASDAQ	ALGN	Wed, Feb 19, 2003	3.99	4.10	3.99	4.05
513	NASDAQ	ALGN	Tue, Feb 18, 2003	4.01	4.10	3.96	4.00
512	NASDAQ	ALGN	Fri, Feb 14, 2003	3.65	4.10	3.58	3.93
511	NASDAQ	ALGN	Thu, Feb 13, 2003	3.55	3.65	3.50	3.60
510	NASDAQ	ALGN	Wed, Feb 12, 2003	3.60	3.65	3.52	3.56
509	NASDAQ	ALGN	Tue, Feb 11, 2003	3.65	3.65	3.50	3.59
508	NASDAQ	ALGN	Mon, Feb 10, 2003	3.50	3.68	3.50	3.65
507	NASDAQ	ALGN	Fri, Feb 7, 2003	3.53	3.65	3.50	3.65
506	NASDAQ	ALGN	Thu, Feb 6, 2003	3.32	3.74	3.32	3.70
505	NASDAQ	ALGN	Wed, Feb 5, 2003	3.20	3.53	3.11	3.43
504	NASDAQ	ALGN	Tue, Feb 4, 2003	3.21	3.21	3.15	3.20
503	NASDAQ	ALGN	Mon, Feb 3, 2003	3.30	3.34	3.21	3.30
502	NASDAQ	ALGN	Fri, Jan 31, 2003	3.10	3.35	3.10	3.30
501	NASDAQ	ALGN	Thu, Jan 30, 2003	3.12	3.35	3.02	3.13
500	NASDAQ	ALGN	Wed, Jan 29, 2003	3.10	3.15	3.00	3.14
499	NASDAQ	ALGN	Tue, Jan 28, 2003	2.91	3.20	2.91	3.19
498	NASDAQ	ALGN	Mon, Jan 27, 2003	2.91	3.00	2.85	2.93
497	NASDAQ	ALGN	Fri, Jan 24, 2003	3.21	3.33	3.01	3.01
496	NASDAQ	ALGN	Thu, Jan 23, 2003	3.20	3.30	3.20	3.23
495	NASDAQ	ALGN	Wed, Jan 22, 2003	3.30	3.30	3.20	3.22
494	NASDAQ	ALGN	Tue, Jan 21, 2003	3.16	3.30	3.14	3.20
493	NASDAQ	ALGN	Fri, Jan 17, 2003	3.19	3.29	3.17	3.25
492	NASDAQ	ALGN	Thu, Jan 16, 2003	3.16	3.34	3.16	3.29
491	NASDAQ	ALGN	Wed, Jan 15, 2003	3.15	3.27	3.13	3.19
490	NASDAQ	ALGN	Tue, Jan 14, 2003	3.30	3.30	3.12	3.30
489	NASDAQ	ALGN	Mon, Jan 13, 2003	3.22	3.34	3.19	3.25
488	NASDAQ	ALGN	Fri, Jan 10, 2003	3.05	3.30	3.02	3.22
487	NASDAQ	ALGN	Thu, Jan 9, 2003	3.00	3.09	2.98	3.07
486	NASDAQ	ALGN	Wed, Jan 8, 2003	3.07	3.07	2.95	3.01
485	NASDAQ	ALGN	Tue, Jan 7, 2003	2.93	3.07	2.87	3.03
484	NASDAQ	ALGN	Mon, Jan 6, 2003	2.67	2.86	2.64	2.85
483	NASDAQ	ALGN	Fri, Jan 3, 2003	2.78	2.78	2.54	2.63
482	NASDAQ	ALGN	Thu, Jan 2, 2003	2.95	2.98	2.69	2.73
481	NASDAQ	ALGN	Tue, Dec 31, 2002	2.93	2.97	2.70	2.76
480	NASDAQ	ALGN	Mon, Dec 30, 2002	2.96	3.07	2.76	2.95
479	NASDAQ	ALGN	Fri, Dec 27, 2002	2.96	3.15	2.91	2.98
478	NASDAQ	ALGN	Thu, Dec 26, 2002	2.90	3.05	2.86	2.95
477	NASDAQ	ALGN	Tue, Dec 24, 2002	2.95	2.99	2.90	2.90
476	NASDAQ	ALGN	Mon, Dec 23, 2002	3.10	3.24	2.81	2.95
475	NASDAQ	ALGN	Fri, Dec 20, 2002	2.97	3.30	2.86	3.05
474	NASDAQ	ALGN	Thu, Dec 19, 2002	3.05	3.10	2.85	2.90
473	NASDAQ	ALGN	Wed, Dec 18, 2002	3.25	3.37	2.98	3.05
472	NASDAQ	ALGN	Tue, Dec 17, 2002	3.36	3.40	3.10	3.28
471	NASDAQ	ALGN	Mon, Dec 16, 2002	3.18	3.50	3.05	3.43
470	NASDAQ	ALGN	Fri, Dec 13, 2002	3.10	3.35	3.01	3.18
469	NASDAQ	ALGN	Thu, Dec 12, 2002	2.75	3.15	2.75	3.00
468	NASDAQ	ALGN	Wed, Dec 11, 2002	2.60	2.86	2.51	2.85
467	NASDAQ	ALGN	Tue, Dec 10, 2002	2.61	2.65	2.50	2.54
466	NASDAQ	ALGN	Mon, Dec 9, 2002	2.42	2.68	2.42	2.45
465	NASDAQ	ALGN	Fri, Dec 6, 2002	2.41	2.48	2.38	2.44
464	NASDAQ	ALGN	Thu, Dec 5, 2002	2.70	2.74	2.50	2.50
463	NASDAQ	ALGN	Wed, Dec 4, 2002	2.65	2.75	2.58	2.65
462	NASDAQ	ALGN	Tue, Dec 3, 2002	3.19	3.19	2.76	2.89
461	NASDAQ	ALGN	Mon, Dec 2, 2002	3.49	3.51	3.15	3.16
460	NASDAQ	ALGN	Fri, Nov 29, 2002	3.30	3.62	3.26	3.59
459	NASDAQ	ALGN	Wed, Nov 27, 2002	3.34	3.50	3.16	3.25
458	NASDAQ	ALGN	Tue, Nov 26, 2002	3.49	3.50	3.20	3.32
457	NASDAQ	ALGN	Mon, Nov 25, 2002	2.97	3.42	2.85	3.16
456	NASDAQ	ALGN	Fri, Nov 22, 2002	2.45	3.00	2.40	2.91
455	NASDAQ	ALGN	Thu, Nov 21, 2002	2.12	2.46	2.12	2.46
454	NASDAQ	ALGN	Wed, Nov 20, 2002	1.95	2.15	1.90	2.09
453	NASDAQ	ALGN	Tue, Nov 19, 2002	1.92	2.10	1.84	1.99
452	NASDAQ	ALGN	Mon, Nov 18, 2002	2.06	2.22	1.83	2.02
451	NASDAQ	ALGN	Fri, Nov 15, 2002	1.50	2.37	1.50	1.98
450	NASDAQ	ALGN	Thu, Nov 14, 2002	1.33	1.48	1.26	1.39
449	NASDAQ	ALGN	Wed, Nov 13, 2002	1.38	1.48	1.26	1.30
448	NASDAQ	ALGN	Tue, Nov 12, 2002	1.46	1.54	1.27	1.37
447	NASDAQ	ALGN	Mon, Nov 11, 2002	1.52	1.60	1.43	1.45
446	NASDAQ	ALGN	Fri, Nov 8, 2002	1.61	1.70	1.53	1.57
445	NASDAQ	ALGN	Thu, Nov 7, 2002	1.73	1.73	1.59	1.61
444	NASDAQ	ALGN	Wed, Nov 6, 2002	1.73	1.74	1.59	1.72
443	NASDAQ	ALGN	Tue, Nov 5, 2002	1.75	1.79	1.66	1.70
442	NASDAQ	ALGN	Mon, Nov 4, 2002	1.92	1.92	1.66	1.71
441	NASDAQ	ALGN	Fri, Nov 1, 2002	2.02	2.03	1.72	1.82
440	NASDAQ	ALGN	Thu, Oct 31, 2002	1.75	1.85	1.70	1.77
439	NASDAQ	ALGN	Wed, Oct 30, 2002	1.71	1.95	1.66	1.73
438	NASDAQ	ALGN	Tue, Oct 29, 2002	1.97	1.98	1.68	1.71
437	NASDAQ	ALGN	Mon, Oct 28, 2002	2.04	2.04	1.85	1.89
436	NASDAQ	ALGN	Fri, Oct 25, 2002	1.99	2.14	1.90	1.99
435	NASDAQ	ALGN	Thu, Oct 24, 2002	2.19	2.31	1.75	1.99
434	NASDAQ	ALGN	Wed, Oct 23, 2002	2.26	2.56	2.15	2.47
433	NASDAQ	ALGN	Tue, Oct 22, 2002	2.51	2.51	2.25	2.25
432	NASDAQ	ALGN	Mon, Oct 21, 2002	2.15	2.45	2.15	2.45
431	NASDAQ	ALGN	Fri, Oct 18, 2002	2.14	2.36	2.10	2.11
430	NASDAQ	ALGN	Thu, Oct 17, 2002	2.18	2.18	2.00	2.15
429	NASDAQ	ALGN	Wed, Oct 16, 2002	2.10	2.19	2.01	2.01
428	NASDAQ	ALGN	Tue, Oct 15, 2002	2.24	2.39	2.01	2.11
427	NASDAQ	ALGN	Mon, Oct 14, 2002	2.24	2.29	2.00	2.02
426	NASDAQ	ALGN	Fri, Oct 11, 2002	1.96	2.25	1.96	2.25
425	NASDAQ	ALGN	Thu, Oct 10, 2002	2.07	2.16	1.85	2.07
424	NASDAQ	ALGN	Wed, Oct 9, 2002	2.39	2.60	1.99	2.01
423	NASDAQ	ALGN	Tue, Oct 8, 2002	2.60	2.85	2.34	2.40
422	NASDAQ	ALGN	Mon, Oct 7, 2002	2.60	2.90	2.41	2.43
421	NASDAQ	ALGN	Fri, Oct 4, 2002	2.91	2.95	2.49	2.50
420	NASDAQ	ALGN	Thu, Oct 3, 2002	2.85	3.00	2.74	2.87
419	NASDAQ	ALGN	Wed, Oct 2, 2002	2.83	3.08	2.83	2.91
418	NASDAQ	ALGN	Tue, Oct 1, 2002	2.80	2.95	2.69	2.95
417	NASDAQ	ALGN	Mon, Sep 30, 2002	2.62	2.90	2.53	2.75
416	NASDAQ	ALGN	Fri, Sep 27, 2002	3.08	3.08	2.52	2.60
415	NASDAQ	ALGN	Thu, Sep 26, 2002	2.85	3.02	2.80	2.95
414	NASDAQ	ALGN	Wed, Sep 25, 2002	2.64	3.00	2.64	2.90
413	NASDAQ	ALGN	Tue, Sep 24, 2002	2.77	2.87	2.59	2.72
412	NASDAQ	ALGN	Mon, Sep 23, 2002	2.99	3.19	2.64	2.90
411	NASDAQ	ALGN	Fri, Sep 20, 2002	3.16	3.20	2.87	3.18
410	NASDAQ	ALGN	Thu, Sep 19, 2002	3.25	3.25	2.87	3.08
409	NASDAQ	ALGN	Wed, Sep 18, 2002	3.14	3.26	3.11	3.21
408	NASDAQ	ALGN	Tue, Sep 17, 2002	3.22	3.22	3.06	3.13
407	NASDAQ	ALGN	Mon, Sep 16, 2002	3.29	3.29	3.10	3.12
406	NASDAQ	ALGN	Fri, Sep 13, 2002	3.10	3.26	3.01	3.25
405	NASDAQ	ALGN	Thu, Sep 12, 2002	3.10	3.24	2.92	3.01
404	NASDAQ	ALGN	Wed, Sep 11, 2002	3.28	3.28	3.00	3.12
403	NASDAQ	ALGN	Tue, Sep 10, 2002	3.26	3.31	3.11	3.26
402	NASDAQ	ALGN	Mon, Sep 9, 2002	3.23	3.30	3.16	3.27
401	NASDAQ	ALGN	Fri, Sep 6, 2002	3.27	3.27	3.18	3.25
400	NASDAQ	ALGN	Thu, Sep 5, 2002	3.37	3.40	3.16	3.17
399	NASDAQ	ALGN	Wed, Sep 4, 2002	3.08	3.40	3.08	3.32
398	NASDAQ	ALGN	Tue, Sep 3, 2002	2.95	3.20	2.95	3.15
397	NASDAQ	ALGN	Fri, Aug 30, 2002	3.39	3.74	3.00	3.00
396	NASDAQ	ALGN	Thu, Aug 29, 2002	2.92	3.38	2.92	3.34
395	NASDAQ	ALGN	Wed, Aug 28, 2002	2.79	3.14	2.79	2.81
394	NASDAQ	ALGN	Tue, Aug 27, 2002	2.46	3.14	2.46	2.84
393	NASDAQ	ALGN	Mon, Aug 26, 2002	2.47	2.66	2.28	2.55
392	NASDAQ	ALGN	Fri, Aug 23, 2002	2.42	2.49	2.40	2.41
391	NASDAQ	ALGN	Thu, Aug 22, 2002	2.38	2.45	2.32	2.45
390	NASDAQ	ALGN	Wed, Aug 21, 2002	2.35	2.45	2.30	2.38
389	NASDAQ	ALGN	Tue, Aug 20, 2002	2.43	2.44	2.30	2.34
388	NASDAQ	ALGN	Mon, Aug 19, 2002	2.47	2.49	2.30	2.38
387	NASDAQ	ALGN	Fri, Aug 16, 2002	2.39	2.45	2.25	2.44
386	NASDAQ	ALGN	Thu, Aug 15, 2002	2.40	2.41	2.31	2.35
385	NASDAQ	ALGN	Wed, Aug 14, 2002	2.44	2.45	2.31	2.43
384	NASDAQ	ALGN	Tue, Aug 13, 2002	2.42	2.43	2.37	2.37
383	NASDAQ	ALGN	Mon, Aug 12, 2002	2.43	2.45	2.35	2.45
382	NASDAQ	ALGN	Fri, Aug 9, 2002	2.42	2.45	2.35	2.35
381	NASDAQ	ALGN	Thu, Aug 8, 2002	2.40	2.44	2.35	2.44
380	NASDAQ	ALGN	Wed, Aug 7, 2002	2.41	2.52	2.35	2.52
379	NASDAQ	ALGN	Tue, Aug 6, 2002	2.43	2.48	2.22	2.35
378	NASDAQ	ALGN	Mon, Aug 5, 2002	2.22	2.50	2.22	2.35
377	NASDAQ	ALGN	Fri, Aug 2, 2002	2.50	2.50	2.18	2.18
376	NASDAQ	ALGN	Thu, Aug 1, 2002	2.35	2.53	2.28	2.49
375	NASDAQ	ALGN	Wed, Jul 31, 2002	2.51	2.51	2.31	2.35
374	NASDAQ	ALGN	Tue, Jul 30, 2002	2.37	2.50	2.27	2.50
373	NASDAQ	ALGN	Mon, Jul 29, 2002	2.00	2.43	2.00	2.30
372	NASDAQ	ALGN	Fri, Jul 26, 2002	2.19	2.24	2.04	2.04
371	NASDAQ	ALGN	Thu, Jul 25, 2002	2.15	2.43	1.90	1.99
370	NASDAQ	ALGN	Wed, Jul 24, 2002	2.26	2.50	2.14	2.15
369	NASDAQ	ALGN	Tue, Jul 23, 2002	2.45	2.50	2.30	2.33
368	NASDAQ	ALGN	Mon, Jul 22, 2002	2.34	2.55	2.05	2.49
367	NASDAQ	ALGN	Fri, Jul 19, 2002	2.46	2.49	2.26	2.27
366	NASDAQ	ALGN	Thu, Jul 18, 2002	2.44	2.59	2.37	2.45
365	NASDAQ	ALGN	Wed, Jul 17, 2002	2.35	2.40	2.17	2.28
364	NASDAQ	ALGN	Tue, Jul 16, 2002	2.24	2.39	2.13	2.20
363	NASDAQ	ALGN	Mon, Jul 15, 2002	2.24	2.50	2.03	2.16
362	NASDAQ	ALGN	Fri, Jul 12, 2002	1.85	2.20	1.75	2.02
361	NASDAQ	ALGN	Thu, Jul 11, 2002	1.86	1.95	1.54	1.70
360	NASDAQ	ALGN	Wed, Jul 10, 2002	2.51	2.52	1.53	1.74
359	NASDAQ	ALGN	Tue, Jul 9, 2002	2.91	2.93	2.68	2.82
358	NASDAQ	ALGN	Mon, Jul 8, 2002	3.00	3.14	2.79	2.90
357	NASDAQ	ALGN	Fri, Jul 5, 2002	3.10	3.11	2.91	3.05
356	NASDAQ	ALGN	Wed, Jul 3, 2002	3.26	3.35	3.10	3.10
355	NASDAQ	ALGN	Tue, Jul 2, 2002	3.25	3.50	3.25	3.40
354	NASDAQ	ALGN	Mon, Jul 1, 2002	3.92	3.92	2.99	3.50
353	NASDAQ	ALGN	Fri, Jun 28, 2002	3.96	4.15	3.75	3.92
352	NASDAQ	ALGN	Thu, Jun 27, 2002	3.54	3.83	3.50	3.77
351	NASDAQ	ALGN	Wed, Jun 26, 2002	3.33	3.60	3.09	3.60
350	NASDAQ	ALGN	Tue, Jun 25, 2002	3.91	4.00	3.25	3.40
349	NASDAQ	ALGN	Mon, Jun 24, 2002	3.71	4.00	3.45	3.97
348	NASDAQ	ALGN	Fri, Jun 21, 2002	3.85	3.90	3.68	3.78
347	NASDAQ	ALGN	Thu, Jun 20, 2002	3.81	4.00	3.81	3.90
346	NASDAQ	ALGN	Wed, Jun 19, 2002	3.81	4.00	3.68	3.80
345	NASDAQ	ALGN	Tue, Jun 18, 2002	3.70	4.00	3.64	4.00
344	NASDAQ	ALGN	Mon, Jun 17, 2002	3.81	4.02	3.56	4.00
343	NASDAQ	ALGN	Fri, Jun 14, 2002	3.88	3.99	3.53	3.58
342	NASDAQ	ALGN	Thu, Jun 13, 2002	3.87	4.00	3.85	3.93
341	NASDAQ	ALGN	Wed, Jun 12, 2002	3.35	3.85	3.35	3.85
340	NASDAQ	ALGN	Tue, Jun 11, 2002	3.94	4.05	3.27	3.32
339	NASDAQ	ALGN	Mon, Jun 10, 2002	3.95	4.06	3.80	4.05
338	NASDAQ	ALGN	Fri, Jun 7, 2002	3.99	4.05	3.85	4.00
337	NASDAQ	ALGN	Thu, Jun 6, 2002	3.99	4.05	3.87	4.00
336	NASDAQ	ALGN	Wed, Jun 5, 2002	4.00	4.05	3.90	3.98
335	NASDAQ	ALGN	Tue, Jun 4, 2002	3.88	4.05	3.87	4.05
334	NASDAQ	ALGN	Mon, Jun 3, 2002	3.86	4.06	3.85	4.00
333	NASDAQ	ALGN	Fri, May 31, 2002	4.00	4.04	3.85	3.85
332	NASDAQ	ALGN	Thu, May 30, 2002	4.00	4.03	3.81	4.00
331	NASDAQ	ALGN	Wed, May 29, 2002	3.99	4.02	3.76	4.00
330	NASDAQ	ALGN	Tue, May 28, 2002	3.77	4.00	3.62	3.92
329	NASDAQ	ALGN	Fri, May 24, 2002	3.90	3.90	3.69	3.77
328	NASDAQ	ALGN	Thu, May 23, 2002	3.77	3.91	3.51	3.91
327	NASDAQ	ALGN	Wed, May 22, 2002	3.86	4.00	3.75	3.77
326	NASDAQ	ALGN	Tue, May 21, 2002	3.96	4.05	3.85	4.00
325	NASDAQ	ALGN	Mon, May 20, 2002	4.02	4.05	3.88	3.98
324	NASDAQ	ALGN	Fri, May 17, 2002	4.04	4.06	3.97	4.05
323	NASDAQ	ALGN	Thu, May 16, 2002	3.95	4.04	3.92	4.04
322	NASDAQ	ALGN	Wed, May 15, 2002	3.82	4.04	3.80	4.00
321	NASDAQ	ALGN	Tue, May 14, 2002	3.95	4.00	3.83	3.91
320	NASDAQ	ALGN	Mon, May 13, 2002	4.05	4.05	3.81	3.83
319	NASDAQ	ALGN	Fri, May 10, 2002	3.98	4.08	3.93	4.05
318	NASDAQ	ALGN	Thu, May 9, 2002	4.05	4.05	3.97	4.00
317	NASDAQ	ALGN	Wed, May 8, 2002	3.95	4.05	3.95	4.01
316	NASDAQ	ALGN	Tue, May 7, 2002	4.04	4.05	3.95	3.96
315	NASDAQ	ALGN	Mon, May 6, 2002	4.00	4.05	3.94	4.02
314	NASDAQ	ALGN	Fri, May 3, 2002	4.00	4.05	3.95	3.99
313	NASDAQ	ALGN	Thu, May 2, 2002	3.98	4.07	3.78	4.00
312	NASDAQ	ALGN	Wed, May 1, 2002	3.83	3.98	3.72	3.89
311	NASDAQ	ALGN	Tue, Apr 30, 2002	3.85	4.01	3.70	3.85
310	NASDAQ	ALGN	Mon, Apr 29, 2002	3.51	3.75	3.51	3.70
309	NASDAQ	ALGN	Fri, Apr 26, 2002	4.10	4.15	3.33	3.40
308	NASDAQ	ALGN	Thu, Apr 25, 2002	4.52	4.52	3.96	4.17
307	NASDAQ	ALGN	Wed, Apr 24, 2002	4.61	4.62	4.36	4.46
306	NASDAQ	ALGN	Tue, Apr 23, 2002	4.58	4.58	4.38	4.43
305	NASDAQ	ALGN	Mon, Apr 22, 2002	4.53	4.55	4.42	4.51
304	NASDAQ	ALGN	Fri, Apr 19, 2002	4.47	4.55	4.45	4.50
303	NASDAQ	ALGN	Thu, Apr 18, 2002	4.35	4.47	4.30	4.42
302	NASDAQ	ALGN	Wed, Apr 17, 2002	4.38	4.45	4.25	4.29
301	NASDAQ	ALGN	Tue, Apr 16, 2002	4.40	4.45	4.25	4.43
300	NASDAQ	ALGN	Mon, Apr 15, 2002	4.31	4.43	4.30	4.40
299	NASDAQ	ALGN	Fri, Apr 12, 2002	4.50	4.55	4.27	4.35
298	NASDAQ	ALGN	Thu, Apr 11, 2002	4.55	4.55	4.45	4.49
297	NASDAQ	ALGN	Wed, Apr 10, 2002	4.48	4.70	4.40	4.54
296	NASDAQ	ALGN	Tue, Apr 9, 2002	4.47	4.65	4.42	4.57
295	NASDAQ	ALGN	Mon, Apr 8, 2002	4.89	4.90	4.45	4.50
294	NASDAQ	ALGN	Fri, Apr 5, 2002	4.95	5.00	4.78	4.78
293	NASDAQ	ALGN	Thu, Apr 4, 2002	4.96	5.08	4.86	5.00
292	NASDAQ	ALGN	Wed, Apr 3, 2002	5.34	5.35	4.90	5.00
291	NASDAQ	ALGN	Tue, Apr 2, 2002	5.35	5.35	5.15	5.20
290	NASDAQ	ALGN	Mon, Apr 1, 2002	5.34	5.52	5.00	5.48
289	NASDAQ	ALGN	Thu, Mar 28, 2002	5.00	5.40	4.99	5.30
288	NASDAQ	ALGN	Wed, Mar 27, 2002	5.04	5.25	4.93	4.95
287	NASDAQ	ALGN	Tue, Mar 26, 2002	4.90	5.19	4.65	5.03
286	NASDAQ	ALGN	Mon, Mar 25, 2002	4.40	5.00	4.25	4.85
285	NASDAQ	ALGN	Fri, Mar 22, 2002	4.27	4.51	4.25	4.40
284	NASDAQ	ALGN	Thu, Mar 21, 2002	4.48	4.60	4.20	4.27
283	NASDAQ	ALGN	Wed, Mar 20, 2002	4.50	4.84	4.48	4.51
282	NASDAQ	ALGN	Tue, Mar 19, 2002	4.85	4.89	4.39	4.50
281	NASDAQ	ALGN	Mon, Mar 18, 2002	4.75	4.95	4.55	4.95
280	NASDAQ	ALGN	Fri, Mar 15, 2002	4.71	4.80	4.40	4.70
279	NASDAQ	ALGN	Thu, Mar 14, 2002	4.56	4.80	4.45	4.75
278	NASDAQ	ALGN	Wed, Mar 13, 2002	4.65	4.70	4.60	4.64
277	NASDAQ	ALGN	Tue, Mar 12, 2002	4.65	4.85	4.61	4.62
276	NASDAQ	ALGN	Mon, Mar 11, 2002	4.59	4.80	4.25	4.78
275	NASDAQ	ALGN	Fri, Mar 8, 2002	4.30	4.50	4.17	4.50
274	NASDAQ	ALGN	Thu, Mar 7, 2002	4.06	4.37	4.03	4.09
273	NASDAQ	ALGN	Wed, Mar 6, 2002	4.17	4.30	4.05	4.05
272	NASDAQ	ALGN	Tue, Mar 5, 2002	4.30	4.40	4.10	4.15
271	NASDAQ	ALGN	Mon, Mar 4, 2002	4.26	4.55	4.10	4.40
270	NASDAQ	ALGN	Fri, Mar 1, 2002	4.25	4.40	4.20	4.34
269	NASDAQ	ALGN	Thu, Feb 28, 2002	4.34	4.35	4.17	4.25
268	NASDAQ	ALGN	Wed, Feb 27, 2002	4.20	4.34	4.11	4.33
267	NASDAQ	ALGN	Tue, Feb 26, 2002	4.21	4.25	4.10	4.17
266	NASDAQ	ALGN	Mon, Feb 25, 2002	4.31	4.49	4.15	4.25
265	NASDAQ	ALGN	Fri, Feb 22, 2002	4.45	4.58	4.27	4.40
264	NASDAQ	ALGN	Thu, Feb 21, 2002	4.41	4.46	4.30	4.35
263	NASDAQ	ALGN	Wed, Feb 20, 2002	4.67	4.67	4.31	4.45
262	NASDAQ	ALGN	Tue, Feb 19, 2002	4.80	4.80	4.47	4.63
261	NASDAQ	ALGN	Fri, Feb 15, 2002	4.36	4.85	4.30	4.80
260	NASDAQ	ALGN	Thu, Feb 14, 2002	4.79	4.79	4.27	4.51
259	NASDAQ	ALGN	Wed, Feb 13, 2002	4.77	4.80	4.10	4.78
258	NASDAQ	ALGN	Tue, Feb 12, 2002	4.58	4.91	4.55	4.90
257	NASDAQ	ALGN	Mon, Feb 11, 2002	4.42	4.70	4.40	4.57
256	NASDAQ	ALGN	Fri, Feb 8, 2002	4.68	4.71	4.10	4.36
255	NASDAQ	ALGN	Thu, Feb 7, 2002	4.60	4.88	4.60	4.68
254	NASDAQ	ALGN	Wed, Feb 6, 2002	5.03	5.05	4.80	4.87
253	NASDAQ	ALGN	Tue, Feb 5, 2002	5.33	5.33	4.90	4.90
252	NASDAQ	ALGN	Mon, Feb 4, 2002	5.54	5.58	4.93	5.08
251	NASDAQ	ALGN	Fri, Feb 1, 2002	4.89	5.19	4.84	4.95
250	NASDAQ	ALGN	Thu, Jan 31, 2002	4.51	4.97	4.51	4.88
249	NASDAQ	ALGN	Wed, Jan 30, 2002	4.02	4.55	4.01	4.55
248	NASDAQ	ALGN	Tue, Jan 29, 2002	4.33	4.38	4.02	4.15
247	NASDAQ	ALGN	Mon, Jan 28, 2002	4.41	4.64	4.22	4.30
246	NASDAQ	ALGN	Fri, Jan 25, 2002	4.32	4.75	4.00	4.45
245	NASDAQ	ALGN	Thu, Jan 24, 2002	4.57	4.63	4.23	4.30
244	NASDAQ	ALGN	Wed, Jan 23, 2002	4.83	5.01	4.25	4.42
243	NASDAQ	ALGN	Tue, Jan 22, 2002	5.30	5.55	4.85	4.89
242	NASDAQ	ALGN	Fri, Jan 18, 2002	5.75	5.76	5.25	5.30
241	NASDAQ	ALGN	Thu, Jan 17, 2002	5.91	6.01	5.49	5.70
240	NASDAQ	ALGN	Wed, Jan 16, 2002	5.50	5.90	5.25	5.88
239	NASDAQ	ALGN	Tue, Jan 15, 2002	5.87	5.88	5.40	5.50
238	NASDAQ	ALGN	Mon, Jan 14, 2002	5.38	5.88	5.35	5.52
237	NASDAQ	ALGN	Fri, Jan 11, 2002	5.30	5.56	5.10	5.28
236	NASDAQ	ALGN	Thu, Jan 10, 2002	6.23	6.23	4.88	4.88
235	NASDAQ	ALGN	Wed, Jan 9, 2002	5.50	6.25	5.20	5.98
234	NASDAQ	ALGN	Tue, Jan 8, 2002	5.49	5.60	5.05	5.25
233	NASDAQ	ALGN	Mon, Jan 7, 2002	4.77	5.25	4.65	5.01
232	NASDAQ	ALGN	Fri, Jan 4, 2002	4.49	4.65	4.19	4.50
231	NASDAQ	ALGN	Thu, Jan 3, 2002	4.50	4.60	4.15	4.48
230	NASDAQ	ALGN	Wed, Jan 2, 2002	4.50	4.60	4.16	4.30
229	NASDAQ	ALGN	Mon, Dec 31, 2001	4.63	4.69	4.40	4.50
228	NASDAQ	ALGN	Fri, Dec 28, 2001	4.76	4.76	4.45	4.60
227	NASDAQ	ALGN	Thu, Dec 27, 2001	4.53	4.84	4.50	4.72
226	NASDAQ	ALGN	Wed, Dec 26, 2001	4.90	4.90	4.51	4.80
225	NASDAQ	ALGN	Mon, Dec 24, 2001	4.70	5.05	4.46	4.75
224	NASDAQ	ALGN	Fri, Dec 21, 2001	4.30	5.16	4.29	5.00
223	NASDAQ	ALGN	Thu, Dec 20, 2001	3.86	4.50	3.81	4.50
222	NASDAQ	ALGN	Wed, Dec 19, 2001	4.02	4.14	3.85	3.85
221	NASDAQ	ALGN	Tue, Dec 18, 2001	4.00	4.20	3.86	4.05
220	NASDAQ	ALGN	Mon, Dec 17, 2001	3.85	4.09	3.60	4.05
219	NASDAQ	ALGN	Fri, Dec 14, 2001	4.00	4.04	3.75	3.86
218	NASDAQ	ALGN	Thu, Dec 13, 2001	3.91	4.15	3.77	3.89
217	NASDAQ	ALGN	Wed, Dec 12, 2001	3.90	4.13	3.80	3.90
216	NASDAQ	ALGN	Tue, Dec 11, 2001	4.08	4.08	3.80	3.95
215	NASDAQ	ALGN	Mon, Dec 10, 2001	3.98	4.04	3.85	3.94
214	NASDAQ	ALGN	Fri, Dec 7, 2001	4.00	4.20	3.95	4.05
213	NASDAQ	ALGN	Thu, Dec 6, 2001	4.27	4.48	3.96	4.18
212	NASDAQ	ALGN	Wed, Dec 5, 2001	3.99	4.50	3.95	4.35
211	NASDAQ	ALGN	Tue, Dec 4, 2001	3.91	4.15	3.84	3.97
210	NASDAQ	ALGN	Mon, Dec 3, 2001	4.00	4.26	3.85	3.91
209	NASDAQ	ALGN	Fri, Nov 30, 2001	4.30	4.41	3.97	4.00
208	NASDAQ	ALGN	Thu, Nov 29, 2001	4.34	4.41	4.25	4.25
207	NASDAQ	ALGN	Wed, Nov 28, 2001	4.25	4.43	4.11	4.33
206	NASDAQ	ALGN	Tue, Nov 27, 2001	4.18	4.30	3.87	4.17
205	NASDAQ	ALGN	Mon, Nov 26, 2001	4.45	4.47	3.70	4.00
204	NASDAQ	ALGN	Fri, Nov 23, 2001	4.20	4.29	4.15	4.25
203	NASDAQ	ALGN	Wed, Nov 21, 2001	4.36	4.55	4.25	4.37
202	NASDAQ	ALGN	Tue, Nov 20, 2001	4.62	4.64	4.37	4.55
201	NASDAQ	ALGN	Mon, Nov 19, 2001	4.66	4.69	4.35	4.58
200	NASDAQ	ALGN	Fri, Nov 16, 2001	4.19	4.71	4.05	4.65
199	NASDAQ	ALGN	Thu, Nov 15, 2001	3.50	4.21	3.42	4.01
198	NASDAQ	ALGN	Wed, Nov 14, 2001	4.24	4.24	2.95	3.07
197	NASDAQ	ALGN	Tue, Nov 13, 2001	4.98	4.98	3.88	3.89
196	NASDAQ	ALGN	Mon, Nov 12, 2001	4.92	5.00	4.60	4.75
195	NASDAQ	ALGN	Fri, Nov 9, 2001	4.99	5.10	4.91	4.95
194	NASDAQ	ALGN	Thu, Nov 8, 2001	5.01	5.05	4.89	5.05
193	NASDAQ	ALGN	Wed, Nov 7, 2001	4.89	5.09	4.56	4.91
192	NASDAQ	ALGN	Tue, Nov 6, 2001	5.16	5.50	5.16	5.50
191	NASDAQ	ALGN	Mon, Nov 5, 2001	5.26	5.50	5.01	5.33
190	NASDAQ	ALGN	Fri, Nov 2, 2001	4.41	5.30	4.41	4.99
189	NASDAQ	ALGN	Thu, Nov 1, 2001	4.35	4.60	4.20	4.59
188	NASDAQ	ALGN	Wed, Oct 31, 2001	4.43	4.70	4.36	4.36
187	NASDAQ	ALGN	Tue, Oct 30, 2001	4.16	4.44	4.15	4.18
186	NASDAQ	ALGN	Mon, Oct 29, 2001	4.33	4.35	4.16	4.21
185	NASDAQ	ALGN	Fri, Oct 26, 2001	4.20	4.49	4.00	4.25
184	NASDAQ	ALGN	Thu, Oct 25, 2001	4.60	4.62	4.04	4.06
183	NASDAQ	ALGN	Wed, Oct 24, 2001	4.79	4.90	4.59	4.65
182	NASDAQ	ALGN	Tue, Oct 23, 2001	5.49	5.65	4.65	4.85
181	NASDAQ	ALGN	Mon, Oct 22, 2001	4.79	5.79	4.79	5.59
180	NASDAQ	ALGN	Fri, Oct 19, 2001	3.91	4.78	3.91	4.55
179	NASDAQ	ALGN	Thu, Oct 18, 2001	3.85	4.25	3.74	3.93
178	NASDAQ	ALGN	Wed, Oct 17, 2001	4.20	4.45	3.80	3.97
177	NASDAQ	ALGN	Tue, Oct 16, 2001	4.09	4.20	4.00	4.18
176	NASDAQ	ALGN	Mon, Oct 15, 2001	4.16	4.16	3.85	3.95
175	NASDAQ	ALGN	Fri, Oct 12, 2001	3.87	4.15	3.75	4.05
174	NASDAQ	ALGN	Thu, Oct 11, 2001	3.22	4.05	3.21	3.87
173	NASDAQ	ALGN	Wed, Oct 10, 2001	3.40	3.51	3.05	3.20
172	NASDAQ	ALGN	Tue, Oct 9, 2001	3.05	3.09	2.93	2.99
171	NASDAQ	ALGN	Mon, Oct 8, 2001	3.49	3.50	2.98	3.03
170	NASDAQ	ALGN	Fri, Oct 5, 2001	3.33	3.34	3.00	3.01
169	NASDAQ	ALGN	Thu, Oct 4, 2001	3.41	3.48	3.17	3.20
168	NASDAQ	ALGN	Wed, Oct 3, 2001	3.54	3.54	3.15	3.39
167	NASDAQ	ALGN	Tue, Oct 2, 2001	3.26	3.80	3.25	3.35
166	NASDAQ	ALGN	Mon, Oct 1, 2001	2.43	3.13	2.14	2.87
165	NASDAQ	ALGN	Fri, Sep 28, 2001	2.66	2.80	2.18	2.18
164	NASDAQ	ALGN	Thu, Sep 27, 2001	2.68	2.69	2.45	2.53
163	NASDAQ	ALGN	Wed, Sep 26, 2001	3.00	3.48	2.40	2.70
162	NASDAQ	ALGN	Tue, Sep 25, 2001	3.10	3.54	2.94	3.07
161	NASDAQ	ALGN	Mon, Sep 24, 2001	4.15	4.15	3.25	3.40
160	NASDAQ	ALGN	Fri, Sep 21, 2001	3.51	3.92	3.45	3.70
159	NASDAQ	ALGN	Thu, Sep 20, 2001	4.00	4.50	3.75	3.85
158	NASDAQ	ALGN	Wed, Sep 19, 2001	4.86	4.90	3.30	4.48
157	NASDAQ	ALGN	Tue, Sep 18, 2001	5.68	5.74	4.45	5.05
156	NASDAQ	ALGN	Mon, Sep 17, 2001	3.99	5.82	3.99	5.55
155	NASDAQ	ALGN	Mon, Sep 10, 2001	6.70	6.70	6.45	6.50
154	NASDAQ	ALGN	Fri, Sep 7, 2001	6.60	6.70	6.48	6.65
153	NASDAQ	ALGN	Thu, Sep 6, 2001	7.00	7.00	6.61	6.63
152	NASDAQ	ALGN	Wed, Sep 5, 2001	6.80	7.05	6.79	7.00
151	NASDAQ	ALGN	Tue, Sep 4, 2001	6.73	7.25	6.52	6.87
150	NASDAQ	ALGN	Fri, Aug 31, 2001	6.59	6.74	6.55	6.60
149	NASDAQ	ALGN	Thu, Aug 30, 2001	6.69	6.75	6.48	6.60
148	NASDAQ	ALGN	Wed, Aug 29, 2001	6.89	6.89	6.62	6.68
147	NASDAQ	ALGN	Tue, Aug 28, 2001	6.90	6.96	6.80	6.81
146	NASDAQ	ALGN	Mon, Aug 27, 2001	6.90	7.00	6.90	7.00
145	NASDAQ	ALGN	Fri, Aug 24, 2001	6.90	7.07	6.80	6.96
144	NASDAQ	ALGN	Thu, Aug 23, 2001	7.05	7.14	6.84	6.91
143	NASDAQ	ALGN	Wed, Aug 22, 2001	7.14	7.20	7.00	7.10
142	NASDAQ	ALGN	Tue, Aug 21, 2001	7.20	7.20	6.95	6.95
141	NASDAQ	ALGN	Mon, Aug 20, 2001	7.45	7.45	7.00	7.05
140	NASDAQ	ALGN	Fri, Aug 17, 2001	7.48	7.67	7.36	7.37
139	NASDAQ	ALGN	Thu, Aug 16, 2001	7.70	7.71	7.39	7.50
138	NASDAQ	ALGN	Wed, Aug 15, 2001	7.90	8.09	7.60	7.70
137	NASDAQ	ALGN	Tue, Aug 14, 2001	7.86	8.25	7.61	7.89
136	NASDAQ	ALGN	Mon, Aug 13, 2001	7.90	7.90	7.55	7.65
135	NASDAQ	ALGN	Fri, Aug 10, 2001	7.51	7.86	7.50	7.55
134	NASDAQ	ALGN	Thu, Aug 9, 2001	7.60	7.85	7.45	7.56
133	NASDAQ	ALGN	Wed, Aug 8, 2001	7.80	7.80	7.45	7.45
132	NASDAQ	ALGN	Tue, Aug 7, 2001	7.69	7.89	7.60	7.80
131	NASDAQ	ALGN	Mon, Aug 6, 2001	7.73	7.73	7.40	7.69
130	NASDAQ	ALGN	Fri, Aug 3, 2001	7.45	7.73	7.45	7.50
129	NASDAQ	ALGN	Thu, Aug 2, 2001	7.60	7.60	7.41	7.45
128	NASDAQ	ALGN	Wed, Aug 1, 2001	7.50	7.60	7.30	7.50
127	NASDAQ	ALGN	Tue, Jul 31, 2001	7.09	7.65	7.09	7.46
126	NASDAQ	ALGN	Mon, Jul 30, 2001	7.75	7.75	6.75	7.34
125	NASDAQ	ALGN	Fri, Jul 27, 2001	7.61	7.73	7.50	7.60
124	NASDAQ	ALGN	Thu, Jul 26, 2001	7.14	7.20	7.00	7.19
123	NASDAQ	ALGN	Wed, Jul 25, 2001	7.55	7.55	6.50	7.02
122	NASDAQ	ALGN	Tue, Jul 24, 2001	7.50	7.54	7.39	7.39
121	NASDAQ	ALGN	Mon, Jul 23, 2001	7.40	7.57	7.39	7.40
120	NASDAQ	ALGN	Fri, Jul 20, 2001	7.57	7.68	7.32	7.38
119	NASDAQ	ALGN	Thu, Jul 19, 2001	7.75	7.75	7.58	7.59
118	NASDAQ	ALGN	Wed, Jul 18, 2001	7.59	7.75	7.40	7.65
117	NASDAQ	ALGN	Tue, Jul 17, 2001	7.75	7.80	7.40	7.67
116	NASDAQ	ALGN	Mon, Jul 16, 2001	7.51	7.75	7.40	7.60
115	NASDAQ	ALGN	Fri, Jul 13, 2001	7.62	7.74	7.50	7.50
114	NASDAQ	ALGN	Thu, Jul 12, 2001	8.00	8.00	7.60	7.62
113	NASDAQ	ALGN	Wed, Jul 11, 2001	7.91	7.91	7.75	7.80
112	NASDAQ	ALGN	Tue, Jul 10, 2001	7.92	7.95	7.75	7.90
111	NASDAQ	ALGN	Mon, Jul 9, 2001	7.88	7.98	7.70	7.78
110	NASDAQ	ALGN	Fri, Jul 6, 2001	8.00	8.01	7.85	7.89
109	NASDAQ	ALGN	Thu, Jul 5, 2001	8.09	8.10	7.95	7.95
108	NASDAQ	ALGN	Tue, Jul 3, 2001	8.00	8.10	7.93	7.99
107	NASDAQ	ALGN	Mon, Jul 2, 2001	8.02	8.10	7.85	8.00
106	NASDAQ	ALGN	Fri, Jun 29, 2001	7.90	8.26	7.84	7.84
105	NASDAQ	ALGN	Thu, Jun 28, 2001	7.99	8.31	7.85	8.00
104	NASDAQ	ALGN	Wed, Jun 27, 2001	8.90	8.90	7.85	7.96
103	NASDAQ	ALGN	Tue, Jun 26, 2001	7.86	8.64	7.80	8.49
102	NASDAQ	ALGN	Mon, Jun 25, 2001	7.89	7.90	7.65	7.70
101	NASDAQ	ALGN	Fri, Jun 22, 2001	8.10	8.16	7.60	7.82
100	NASDAQ	ALGN	Thu, Jun 21, 2001	8.48	8.50	8.20	8.26
99	NASDAQ	ALGN	Wed, Jun 20, 2001	8.31	8.69	8.25	8.43
98	NASDAQ	ALGN	Tue, Jun 19, 2001	8.95	9.10	8.53	8.53
97	NASDAQ	ALGN	Mon, Jun 18, 2001	9.10	9.13	8.90	9.02
96	NASDAQ	ALGN	Fri, Jun 15, 2001	9.09	9.10	8.90	8.90
95	NASDAQ	ALGN	Thu, Jun 14, 2001	8.88	9.04	8.88	8.99
94	NASDAQ	ALGN	Wed, Jun 13, 2001	8.88	9.07	8.88	9.00
93	NASDAQ	ALGN	Tue, Jun 12, 2001	9.16	9.16	8.86	8.88
92	NASDAQ	ALGN	Mon, Jun 11, 2001	9.34	9.34	9.15	9.26
91	NASDAQ	ALGN	Fri, Jun 8, 2001	9.45	9.47	9.00	9.30
90	NASDAQ	ALGN	Thu, Jun 7, 2001	10.12	10.12	9.30	9.55
89	NASDAQ	ALGN	Wed, Jun 6, 2001	10.25	10.48	9.80	9.90
88	NASDAQ	ALGN	Tue, Jun 5, 2001	10.22	10.53	10.17	10.25
87	NASDAQ	ALGN	Mon, Jun 4, 2001	10.07	10.22	9.95	10.15
86	NASDAQ	ALGN	Fri, Jun 1, 2001	10.00	10.15	10.00	10.05
85	NASDAQ	ALGN	Thu, May 31, 2001	9.30	10.15	9.30	10.00
84	NASDAQ	ALGN	Wed, May 30, 2001	9.68	9.81	9.00	9.25
83	NASDAQ	ALGN	Tue, May 29, 2001	10.56	10.56	9.70	9.95
82	NASDAQ	ALGN	Fri, May 25, 2001	11.95	11.95	10.00	10.15
81	NASDAQ	ALGN	Thu, May 24, 2001	11.95	12.05	11.56	11.56
80	NASDAQ	ALGN	Wed, May 23, 2001	11.93	12.05	11.22	12.01
79	NASDAQ	ALGN	Tue, May 22, 2001	12.05	12.07	11.31	12.07
78	NASDAQ	ALGN	Mon, May 21, 2001	11.45	12.10	11.30	11.95
77	NASDAQ	ALGN	Fri, May 18, 2001	11.25	11.34	10.95	11.05
76	NASDAQ	ALGN	Thu, May 17, 2001	10.13	12.45	10.13	10.96
75	NASDAQ	ALGN	Wed, May 16, 2001	9.90	10.20	9.51	10.13
74	NASDAQ	ALGN	Tue, May 15, 2001	9.25	10.20	9.20	9.80
73	NASDAQ	ALGN	Mon, May 14, 2001	8.65	9.20	8.55	9.20
72	NASDAQ	ALGN	Fri, May 11, 2001	8.99	9.10	8.30	8.80
71	NASDAQ	ALGN	Thu, May 10, 2001	9.05	9.27	8.40	8.89
70	NASDAQ	ALGN	Wed, May 9, 2001	9.60	9.60	9.00	9.15
69	NASDAQ	ALGN	Tue, May 8, 2001	8.77	9.70	8.33	9.50
68	NASDAQ	ALGN	Mon, May 7, 2001	8.11	8.80	8.00	8.80
67	NASDAQ	ALGN	Fri, May 4, 2001	8.79	8.79	7.90	8.60
66	NASDAQ	ALGN	Thu, May 3, 2001	8.89	8.90	8.12	8.70
65	NASDAQ	ALGN	Wed, May 2, 2001	8.50	9.00	8.40	8.75
64	NASDAQ	ALGN	Tue, May 1, 2001	9.00	9.05	8.25	8.50
63	NASDAQ	ALGN	Mon, Apr 30, 2001	8.68	9.40	8.52	8.75
62	NASDAQ	ALGN	Fri, Apr 27, 2001	9.13	9.15	8.40	8.75
61	NASDAQ	ALGN	Thu, Apr 26, 2001	7.90	9.20	7.80	8.80
60	NASDAQ	ALGN	Wed, Apr 25, 2001	8.32	8.33	7.55	8.00
59	NASDAQ	ALGN	Tue, Apr 24, 2001	6.50	8.50	6.25	8.33
58	NASDAQ	ALGN	Mon, Apr 23, 2001	6.10	7.15	6.05	6.65
57	NASDAQ	ALGN	Fri, Apr 20, 2001	7.10	7.10	6.00	6.15
56	NASDAQ	ALGN	Thu, Apr 19, 2001	7.74	7.75	6.75	7.15
55	NASDAQ	ALGN	Wed, Apr 18, 2001	5.99	7.70	5.65	7.28
54	NASDAQ	ALGN	Tue, Apr 17, 2001	5.50	5.89	5.50	5.80
53	NASDAQ	ALGN	Mon, Apr 16, 2001	6.75	6.75	5.35	5.45
52	NASDAQ	ALGN	Thu, Apr 12, 2001	6.66	6.98	5.75	6.00
51	NASDAQ	ALGN	Wed, Apr 11, 2001	7.28	7.75	6.52	6.60
50	NASDAQ	ALGN	Tue, Apr 10, 2001	6.75	7.27	6.75	7.15
49	NASDAQ	ALGN	Mon, Apr 9, 2001	6.81	6.99	6.50	6.55
48	NASDAQ	ALGN	Fri, Apr 6, 2001	6.73	7.22	6.50	6.63
47	NASDAQ	ALGN	Thu, Apr 5, 2001	6.72	6.88	6.50	6.56
46	NASDAQ	ALGN	Wed, Apr 4, 2001	6.52	6.78	6.50	6.56
45	NASDAQ	ALGN	Tue, Apr 3, 2001	7.25	7.25	6.25	6.69
44	NASDAQ	ALGN	Mon, Apr 2, 2001	7.30	7.81	7.19	7.25
43	NASDAQ	ALGN	Fri, Mar 30, 2001	7.47	7.63	7.19	7.25
42	NASDAQ	ALGN	Thu, Mar 29, 2001	7.63	7.88	6.81	7.25
41	NASDAQ	ALGN	Wed, Mar 28, 2001	7.53	8.09	7.25	7.56
40	NASDAQ	ALGN	Tue, Mar 27, 2001	7.25	7.56	7.25	7.41
39	NASDAQ	ALGN	Mon, Mar 26, 2001	8.00	8.25	7.25	7.50
38	NASDAQ	ALGN	Fri, Mar 23, 2001	7.97	8.00	7.75	7.81
37	NASDAQ	ALGN	Thu, Mar 22, 2001	8.05	8.06	7.63	7.75
36	NASDAQ	ALGN	Wed, Mar 21, 2001	8.48	8.50	8.00	8.19
35	NASDAQ	ALGN	Tue, Mar 20, 2001	8.69	8.94	8.19	8.19
34	NASDAQ	ALGN	Mon, Mar 19, 2001	8.50	9.47	8.25	8.88
33	NASDAQ	ALGN	Fri, Mar 16, 2001	9.44	9.75	8.00	8.25
32	NASDAQ	ALGN	Thu, Mar 15, 2001	10.44	10.50	9.44	9.44
31	NASDAQ	ALGN	Wed, Mar 14, 2001	9.75	10.48	9.13	10.25
30	NASDAQ	ALGN	Tue, Mar 13, 2001	8.50	9.94	8.44	9.50
29	NASDAQ	ALGN	Mon, Mar 12, 2001	8.38	8.63	7.94	8.50
28	NASDAQ	ALGN	Fri, Mar 9, 2001	8.56	8.63	8.00	8.13
27	NASDAQ	ALGN	Thu, Mar 8, 2001	7.81	8.50	7.63	8.47
26	NASDAQ	ALGN	Wed, Mar 7, 2001	7.97	8.00	7.44	7.81
25	NASDAQ	ALGN	Tue, Mar 6, 2001	6.52	7.63	6.50	7.50
24	NASDAQ	ALGN	Mon, Mar 5, 2001	7.59	7.63	6.13	6.69
23	NASDAQ	ALGN	Fri, Mar 2, 2001	7.56	7.63	7.31	7.50
22	NASDAQ	ALGN	Thu, Mar 1, 2001	7.48	7.63	7.31	7.56
21	NASDAQ	ALGN	Wed, Feb 28, 2001	8.09	8.13	7.38	7.50
20	NASDAQ	ALGN	Tue, Feb 27, 2001	9.41	9.50	7.13	7.56
19	NASDAQ	ALGN	Mon, Feb 26, 2001	10.66	11.38	8.75	9.00
18	NASDAQ	ALGN	Fri, Feb 23, 2001	12.13	12.25	10.63	11.06
17	NASDAQ	ALGN	Thu, Feb 22, 2001	12.00	12.50	11.50	12.11
16	NASDAQ	ALGN	Wed, Feb 21, 2001	12.59	13.13	12.25	12.31
15	NASDAQ	ALGN	Tue, Feb 20, 2001	13.63	13.69	12.63	12.75
14	NASDAQ	ALGN	Fri, Feb 16, 2001	12.84	13.06	12.50	13.06
13	NASDAQ	ALGN	Thu, Feb 15, 2001	12.06	13.00	12.05	12.81
12	NASDAQ	ALGN	Wed, Feb 14, 2001	11.42	11.75	11.00	11.63
11	NASDAQ	ALGN	Tue, Feb 13, 2001	11.00	11.56	11.00	11.44
10	NASDAQ	ALGN	Mon, Feb 12, 2001	12.05	12.13	10.94	11.06
9	NASDAQ	ALGN	Fri, Feb 9, 2001	13.05	13.06	11.88	12.00
8	NASDAQ	ALGN	Thu, Feb 8, 2001	13.13	13.19	13.00	13.06
7	NASDAQ	ALGN	Wed, Feb 7, 2001	14.00	14.06	13.00	13.06
6	NASDAQ	ALGN	Tue, Feb 6, 2001	14.02	14.06	13.88	14.00
5	NASDAQ	ALGN	Mon, Feb 5, 2001	14.44	14.50	13.88	14.13
4	NASDAQ	ALGN	Fri, Feb 2, 2001	14.00	14.56	13.75	14.13
3	NASDAQ	ALGN	Thu, Feb 1, 2001	13.13	14.38	13.00	14.19
2	NASDAQ	ALGN	Wed, Jan 31, 2001	17.13	17.19	13.44	13.50
1	NASDAQ	ALGN	Tue, Jan 30, 2001	18.13	18.19	16.25	16.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Align Technology Inc NASDAQ:ALGN 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