Arcos Dorados Holdings Inc NYSE:ARCO Historical Prices

Below are the 2959 trading days of historical prices for ARCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
2959	NYSE	ARCO	Tue, Jan 17, 2023	8.73	8.78	8.52	8.57
2958	NYSE	ARCO	Fri, Jan 13, 2023	8.48	8.81	8.48	8.73
2957	NYSE	ARCO	Thu, Jan 12, 2023	8.57	8.59	8.37	8.50
2956	NYSE	ARCO	Wed, Jan 11, 2023	8.32	8.73	8.30	8.59
2955	NYSE	ARCO	Tue, Jan 10, 2023	8.15	8.34	8.14	8.33
2954	NYSE	ARCO	Mon, Jan 9, 2023	8.19	8.30	8.09	8.16
2953	NYSE	ARCO	Fri, Jan 6, 2023	7.91	8.17	7.86	8.14
2952	NYSE	ARCO	Thu, Jan 5, 2023	7.72	7.89	7.68	7.86
2951	NYSE	ARCO	Wed, Jan 4, 2023	7.80	7.93	7.78	7.81
2950	NYSE	ARCO	Tue, Jan 3, 2023	8.36	8.40	7.76	7.78
2949	NYSE	ARCO	Fri, Dec 30, 2022	8.34	8.42	8.27	8.36
2948	NYSE	ARCO	Thu, Dec 29, 2022	8.27	8.40	8.24	8.35
2947	NYSE	ARCO	Wed, Dec 28, 2022	8.16	8.25	8.10	8.20
2946	NYSE	ARCO	Tue, Dec 27, 2022	8.34	8.34	8.11	8.14
2945	NYSE	ARCO	Fri, Dec 23, 2022	7.96	8.32	7.88	8.32
2944	NYSE	ARCO	Thu, Dec 22, 2022	8.03	8.15	7.88	7.97
2943	NYSE	ARCO	Wed, Dec 21, 2022	7.86	8.20	7.86	8.05
2942	NYSE	ARCO	Tue, Dec 20, 2022	7.85	8.24	7.76	7.84
2941	NYSE	ARCO	Mon, Dec 19, 2022	7.55	8.02	7.52	7.95
2940	NYSE	ARCO	Fri, Dec 16, 2022	7.54	7.60	7.49	7.54
2939	NYSE	ARCO	Thu, Dec 15, 2022	7.50	7.69	7.43	7.55
2938	NYSE	ARCO	Wed, Dec 14, 2022	7.41	7.57	7.29	7.55
2937	NYSE	ARCO	Tue, Dec 13, 2022	7.48	7.54	7.36	7.42
2936	NYSE	ARCO	Mon, Dec 12, 2022	7.30	7.46	7.16	7.36
2935	NYSE	ARCO	Fri, Dec 9, 2022	7.27	7.36	7.21	7.26
2934	NYSE	ARCO	Thu, Dec 8, 2022	7.44	7.47	7.26	7.31
2933	NYSE	ARCO	Wed, Dec 7, 2022	7.36	7.53	7.35	7.42
2932	NYSE	ARCO	Tue, Dec 6, 2022	7.51	7.51	7.36	7.44
2931	NYSE	ARCO	Mon, Dec 5, 2022	7.57	7.58	7.34	7.45
2930	NYSE	ARCO	Fri, Dec 2, 2022	7.30	7.81	7.30	7.58
2929	NYSE	ARCO	Thu, Dec 1, 2022	7.46	7.49	7.25	7.34
2928	NYSE	ARCO	Wed, Nov 30, 2022	7.45	7.50	7.37	7.49
2927	NYSE	ARCO	Tue, Nov 29, 2022	7.35	7.50	7.26	7.41
2926	NYSE	ARCO	Mon, Nov 28, 2022	7.21	7.40	7.17	7.36
2925	NYSE	ARCO	Fri, Nov 25, 2022	7.33	7.38	7.22	7.25
2924	NYSE	ARCO	Wed, Nov 23, 2022	7.21	7.27	7.02	7.26
2923	NYSE	ARCO	Tue, Nov 22, 2022	7.26	7.36	7.19	7.21
2922	NYSE	ARCO	Mon, Nov 21, 2022	7.24	7.40	7.13	7.28
2921	NYSE	ARCO	Fri, Nov 18, 2022	7.59	7.67	7.27	7.29
2920	NYSE	ARCO	Thu, Nov 17, 2022	7.15	7.55	7.09	7.51
2919	NYSE	ARCO	Wed, Nov 16, 2022	7.75	8.15	7.16	7.21
2918	NYSE	ARCO	Tue, Nov 15, 2022	7.18	7.41	7.15	7.30
2917	NYSE	ARCO	Mon, Nov 14, 2022	7.05	7.17	6.88	7.05
2916	NYSE	ARCO	Fri, Nov 11, 2022	6.91	7.09	6.73	7.01
2915	NYSE	ARCO	Thu, Nov 10, 2022	7.45	7.45	6.74	6.86
2914	NYSE	ARCO	Wed, Nov 9, 2022	7.37	7.42	7.25	7.27
2913	NYSE	ARCO	Tue, Nov 8, 2022	7.49	7.51	7.34	7.41
2912	NYSE	ARCO	Mon, Nov 7, 2022	7.58	7.63	7.34	7.51
2911	NYSE	ARCO	Fri, Nov 4, 2022	7.60	7.60	7.46	7.51
2910	NYSE	ARCO	Thu, Nov 3, 2022	7.26	7.53	7.24	7.43
2909	NYSE	ARCO	Wed, Nov 2, 2022	7.71	7.71	7.35	7.35
2908	NYSE	ARCO	Tue, Nov 1, 2022	7.60	7.77	7.50	7.71
2907	NYSE	ARCO	Mon, Oct 31, 2022	7.43	7.56	7.35	7.54
2906	NYSE	ARCO	Fri, Oct 28, 2022	7.38	7.53	7.38	7.47
2905	NYSE	ARCO	Thu, Oct 27, 2022	7.32	7.44	7.29	7.35
2904	NYSE	ARCO	Wed, Oct 26, 2022	7.10	7.36	7.09	7.28
2903	NYSE	ARCO	Tue, Oct 25, 2022	6.96	7.17	6.94	7.01
2902	NYSE	ARCO	Mon, Oct 24, 2022	7.16	7.16	6.83	6.90
2901	NYSE	ARCO	Fri, Oct 21, 2022	7.24	7.32	7.01	7.16
2900	NYSE	ARCO	Thu, Oct 20, 2022	7.39	7.42	7.26	7.31
2899	NYSE	ARCO	Wed, Oct 19, 2022	7.29	7.50	7.29	7.40
2898	NYSE	ARCO	Tue, Oct 18, 2022	7.42	7.52	7.28	7.32
2897	NYSE	ARCO	Mon, Oct 17, 2022	7.31	7.43	7.25	7.31
2896	NYSE	ARCO	Fri, Oct 14, 2022	7.44	7.48	7.06	7.16
2895	NYSE	ARCO	Thu, Oct 13, 2022	7.08	7.46	7.06	7.34
2894	NYSE	ARCO	Wed, Oct 12, 2022	7.27	7.34	7.20	7.25
2893	NYSE	ARCO	Tue, Oct 11, 2022	7.40	7.49	7.20	7.25
2892	NYSE	ARCO	Mon, Oct 10, 2022	7.55	7.61	7.38	7.46
2891	NYSE	ARCO	Fri, Oct 7, 2022	7.64	7.66	7.50	7.57
2890	NYSE	ARCO	Thu, Oct 6, 2022	7.77	7.87	7.71	7.72
2889	NYSE	ARCO	Wed, Oct 5, 2022	7.76	7.90	7.74	7.80
2888	NYSE	ARCO	Tue, Oct 4, 2022	7.79	7.89	7.66	7.84
2887	NYSE	ARCO	Mon, Oct 3, 2022	7.45	7.92	7.34	7.66
2886	NYSE	ARCO	Fri, Sep 30, 2022	7.06	7.35	6.97	7.29
2885	NYSE	ARCO	Thu, Sep 29, 2022	7.06	7.10	6.64	7.06
2884	NYSE	ARCO	Wed, Sep 28, 2022	6.91	7.19	6.88	7.12
2883	NYSE	ARCO	Tue, Sep 27, 2022	6.91	7.08	6.88	6.92
2882	NYSE	ARCO	Mon, Sep 26, 2022	6.94	7.01	6.73	6.75
2881	NYSE	ARCO	Fri, Sep 23, 2022	7.10	7.14	6.84	7.00
2880	NYSE	ARCO	Thu, Sep 22, 2022	7.25	7.33	7.10	7.22
2879	NYSE	ARCO	Wed, Sep 21, 2022	7.36	7.54	7.13	7.22
2878	NYSE	ARCO	Tue, Sep 20, 2022	7.49	7.65	7.49	7.52
2877	NYSE	ARCO	Mon, Sep 19, 2022	7.39	7.66	7.36	7.59
2876	NYSE	ARCO	Fri, Sep 16, 2022	7.30	7.49	7.24	7.42
2875	NYSE	ARCO	Thu, Sep 15, 2022	7.49	7.56	7.43	7.44
2874	NYSE	ARCO	Wed, Sep 14, 2022	7.51	7.64	7.45	7.52
2873	NYSE	ARCO	Tue, Sep 13, 2022	7.60	7.79	7.50	7.51
2872	NYSE	ARCO	Mon, Sep 12, 2022	7.66	7.78	7.65	7.72
2871	NYSE	ARCO	Fri, Sep 9, 2022	7.52	7.66	7.45	7.58
2870	NYSE	ARCO	Thu, Sep 8, 2022	7.32	7.49	7.28	7.48
2869	NYSE	ARCO	Wed, Sep 7, 2022	7.25	7.41	7.22	7.37
2868	NYSE	ARCO	Tue, Sep 6, 2022	7.35	7.38	7.10	7.25
2867	NYSE	ARCO	Fri, Sep 2, 2022	7.31	7.45	7.15	7.31
2866	NYSE	ARCO	Thu, Sep 1, 2022	7.25	7.30	7.16	7.29
2865	NYSE	ARCO	Wed, Aug 31, 2022	7.37	7.48	7.28	7.30
2864	NYSE	ARCO	Tue, Aug 30, 2022	7.73	7.80	7.35	7.39
2863	NYSE	ARCO	Mon, Aug 29, 2022	7.59	7.76	7.59	7.73
2862	NYSE	ARCO	Fri, Aug 26, 2022	7.95	7.95	7.61	7.67
2861	NYSE	ARCO	Thu, Aug 25, 2022	7.87	7.92	7.71	7.89
2860	NYSE	ARCO	Wed, Aug 24, 2022	7.43	7.80	7.41	7.79
2859	NYSE	ARCO	Tue, Aug 23, 2022	7.47	7.60	7.44	7.51
2858	NYSE	ARCO	Mon, Aug 22, 2022	7.37	7.45	7.25	7.42
2857	NYSE	ARCO	Fri, Aug 19, 2022	7.27	7.46	7.19	7.42
2856	NYSE	ARCO	Thu, Aug 18, 2022	7.32	7.36	7.23	7.34
2855	NYSE	ARCO	Wed, Aug 17, 2022	7.41	7.42	7.21	7.32
2854	NYSE	ARCO	Tue, Aug 16, 2022	7.45	7.45	7.26	7.36
2853	NYSE	ARCO	Mon, Aug 15, 2022	7.48	7.51	7.30	7.47
2852	NYSE	ARCO	Fri, Aug 12, 2022	7.35	7.52	7.35	7.49
2851	NYSE	ARCO	Thu, Aug 11, 2022	7.95	7.95	7.31	7.38
2850	NYSE	ARCO	Wed, Aug 10, 2022	8.06	8.24	7.76	7.88
2849	NYSE	ARCO	Tue, Aug 9, 2022	7.98	8.03	7.86	7.91
2848	NYSE	ARCO	Mon, Aug 8, 2022	7.93	8.09	7.89	7.94
2847	NYSE	ARCO	Fri, Aug 5, 2022	7.77	7.88	7.71	7.87
2846	NYSE	ARCO	Thu, Aug 4, 2022	7.68	7.88	7.62	7.85
2845	NYSE	ARCO	Wed, Aug 3, 2022	7.37	7.64	7.35	7.61
2844	NYSE	ARCO	Tue, Aug 2, 2022	7.37	7.47	7.32	7.36
2843	NYSE	ARCO	Mon, Aug 1, 2022	7.26	7.43	7.13	7.35
2842	NYSE	ARCO	Fri, Jul 29, 2022	7.32	7.44	7.24	7.26
2841	NYSE	ARCO	Thu, Jul 28, 2022	6.98	7.32	6.96	7.31
2840	NYSE	ARCO	Wed, Jul 27, 2022	6.58	6.95	6.58	6.93
2839	NYSE	ARCO	Tue, Jul 26, 2022	6.71	6.77	6.49	6.50
2838	NYSE	ARCO	Mon, Jul 25, 2022	6.69	6.79	6.65	6.79
2837	NYSE	ARCO	Fri, Jul 22, 2022	6.82	6.85	6.59	6.66
2836	NYSE	ARCO	Thu, Jul 21, 2022	6.73	6.78	6.62	6.77
2835	NYSE	ARCO	Wed, Jul 20, 2022	6.61	6.74	6.60	6.69
2834	NYSE	ARCO	Tue, Jul 19, 2022	6.72	6.81	6.65	6.65
2833	NYSE	ARCO	Mon, Jul 18, 2022	6.57	6.74	6.55	6.66
2832	NYSE	ARCO	Fri, Jul 15, 2022	6.32	6.56	6.31	6.54
2831	NYSE	ARCO	Thu, Jul 14, 2022	6.33	6.37	6.23	6.26
2830	NYSE	ARCO	Wed, Jul 13, 2022	6.26	6.46	6.24	6.38
2829	NYSE	ARCO	Tue, Jul 12, 2022	6.28	6.49	6.27	6.34
2828	NYSE	ARCO	Mon, Jul 11, 2022	6.41	6.41	6.24	6.28
2827	NYSE	ARCO	Fri, Jul 8, 2022	6.64	6.64	6.41	6.41
2826	NYSE	ARCO	Thu, Jul 7, 2022	6.56	6.70	6.55	6.62
2825	NYSE	ARCO	Wed, Jul 6, 2022	6.37	6.52	6.33	6.49
2824	NYSE	ARCO	Tue, Jul 5, 2022	6.81	6.81	6.36	6.41
2823	NYSE	ARCO	Fri, Jul 1, 2022	6.72	6.92	6.66	6.91
2822	NYSE	ARCO	Thu, Jun 30, 2022	6.59	6.77	6.43	6.74
2821	NYSE	ARCO	Wed, Jun 29, 2022	6.88	6.88	6.65	6.66
2820	NYSE	ARCO	Tue, Jun 28, 2022	7.01	7.14	6.82	6.85
2819	NYSE	ARCO	Mon, Jun 27, 2022	6.91	7.06	6.81	6.92
2818	NYSE	ARCO	Fri, Jun 24, 2022	6.92	7.09	6.85	6.91
2817	NYSE	ARCO	Thu, Jun 23, 2022	6.92	6.99	6.73	6.82
2816	NYSE	ARCO	Wed, Jun 22, 2022	6.92	7.10	6.92	6.94
2815	NYSE	ARCO	Tue, Jun 21, 2022	7.15	7.15	6.99	7.07
2814	NYSE	ARCO	Fri, Jun 17, 2022	6.97	7.09	6.83	7.00
2813	NYSE	ARCO	Thu, Jun 16, 2022	7.05	7.05	6.78	6.92
2812	NYSE	ARCO	Wed, Jun 15, 2022	6.92	7.32	6.92	7.20
2811	NYSE	ARCO	Tue, Jun 14, 2022	6.76	6.76	6.52	6.59
2810	NYSE	ARCO	Mon, Jun 13, 2022	7.07	7.07	6.54	6.77
2809	NYSE	ARCO	Fri, Jun 10, 2022	7.37	7.40	7.19	7.27
2808	NYSE	ARCO	Thu, Jun 9, 2022	7.74	7.74	7.36	7.47
2807	NYSE	ARCO	Wed, Jun 8, 2022	7.61	7.88	7.60	7.80
2806	NYSE	ARCO	Tue, Jun 7, 2022	7.71	7.78	7.62	7.67
2805	NYSE	ARCO	Mon, Jun 6, 2022	7.77	7.85	7.69	7.82
2804	NYSE	ARCO	Fri, Jun 3, 2022	7.83	7.96	7.69	7.71
2803	NYSE	ARCO	Thu, Jun 2, 2022	7.91	7.95	7.79	7.90
2802	NYSE	ARCO	Wed, Jun 1, 2022	7.95	8.02	7.76	7.84
2801	NYSE	ARCO	Tue, May 31, 2022	7.76	7.89	7.61	7.82
2800	NYSE	ARCO	Fri, May 27, 2022	7.65	7.83	7.62	7.72
2799	NYSE	ARCO	Thu, May 26, 2022	7.32	7.65	7.29	7.57
2798	NYSE	ARCO	Wed, May 25, 2022	7.39	7.63	7.39	7.45
2797	NYSE	ARCO	Tue, May 24, 2022	7.47	7.60	7.32	7.43
2796	NYSE	ARCO	Mon, May 23, 2022	7.66	7.73	7.41	7.49
2795	NYSE	ARCO	Fri, May 20, 2022	7.72	7.84	7.46	7.55
2794	NYSE	ARCO	Thu, May 19, 2022	7.49	7.75	7.45	7.62
2793	NYSE	ARCO	Wed, May 18, 2022	8.00	8.11	7.48	7.60
2792	NYSE	ARCO	Tue, May 17, 2022	7.17	7.92	7.06	7.48
2791	NYSE	ARCO	Mon, May 16, 2022	7.00	7.13	6.96	7.11
2790	NYSE	ARCO	Fri, May 13, 2022	6.85	7.09	6.78	6.96
2789	NYSE	ARCO	Thu, May 12, 2022	6.82	6.89	6.60	6.72
2788	NYSE	ARCO	Wed, May 11, 2022	6.81	7.09	6.63	6.80
2787	NYSE	ARCO	Tue, May 10, 2022	6.59	6.89	6.51	6.82
2786	NYSE	ARCO	Mon, May 9, 2022	6.82	6.87	6.42	6.51
2785	NYSE	ARCO	Fri, May 6, 2022	7.12	7.18	6.90	6.92
2784	NYSE	ARCO	Thu, May 5, 2022	7.38	7.41	7.13	7.22
2783	NYSE	ARCO	Wed, May 4, 2022	7.38	7.48	7.04	7.46
2782	NYSE	ARCO	Tue, May 3, 2022	7.19	7.50	7.12	7.38
2781	NYSE	ARCO	Mon, May 2, 2022	7.20	7.32	6.93	7.15
2780	NYSE	ARCO	Fri, Apr 29, 2022	7.37	7.48	7.21	7.25
2779	NYSE	ARCO	Thu, Apr 28, 2022	7.38	7.48	7.20	7.36
2778	NYSE	ARCO	Wed, Apr 27, 2022	7.36	7.51	7.28	7.39
2777	NYSE	ARCO	Tue, Apr 26, 2022	7.52	7.52	7.31	7.39
2776	NYSE	ARCO	Mon, Apr 25, 2022	7.36	7.63	7.35	7.60
2775	NYSE	ARCO	Fri, Apr 22, 2022	7.67	7.67	7.36	7.39
2774	NYSE	ARCO	Thu, Apr 21, 2022	7.98	8.00	7.73	7.76
2773	NYSE	ARCO	Wed, Apr 20, 2022	7.89	8.05	7.86	7.92
2772	NYSE	ARCO	Tue, Apr 19, 2022	7.73	7.85	7.58	7.70
2771	NYSE	ARCO	Mon, Apr 18, 2022	7.60	7.73	7.53	7.60
2770	NYSE	ARCO	Thu, Apr 14, 2022	7.92	7.93	7.51	7.60
2769	NYSE	ARCO	Wed, Apr 13, 2022	7.66	7.97	7.64	7.95
2768	NYSE	ARCO	Tue, Apr 12, 2022	7.75	7.90	7.57	7.64
2767	NYSE	ARCO	Mon, Apr 11, 2022	7.90	7.95	7.71	7.73
2766	NYSE	ARCO	Fri, Apr 8, 2022	8.00	8.08	7.88	7.93
2765	NYSE	ARCO	Thu, Apr 7, 2022	7.90	8.07	7.90	7.94
2764	NYSE	ARCO	Wed, Apr 6, 2022	7.77	8.02	7.61	7.90
2763	NYSE	ARCO	Tue, Apr 5, 2022	8.13	8.23	7.82	7.82
2762	NYSE	ARCO	Mon, Apr 4, 2022	7.99	8.11	7.79	8.11
2761	NYSE	ARCO	Fri, Apr 1, 2022	8.23	8.28	8.10	8.15
2760	NYSE	ARCO	Thu, Mar 31, 2022	8.20	8.34	8.12	8.13
2759	NYSE	ARCO	Wed, Mar 30, 2022	8.16	8.35	8.11	8.18
2758	NYSE	ARCO	Tue, Mar 29, 2022	8.21	8.44	8.10	8.15
2757	NYSE	ARCO	Mon, Mar 28, 2022	8.22	8.28	8.03	8.16
2756	NYSE	ARCO	Fri, Mar 25, 2022	7.85	8.23	7.81	8.23
2755	NYSE	ARCO	Thu, Mar 24, 2022	8.20	8.30	7.76	7.79
2754	NYSE	ARCO	Wed, Mar 23, 2022	7.83	7.99	7.78	7.82
2753	NYSE	ARCO	Tue, Mar 22, 2022	7.85	7.92	7.65	7.86
2752	NYSE	ARCO	Mon, Mar 21, 2022	8.04	8.13	7.66	7.83
2751	NYSE	ARCO	Fri, Mar 18, 2022	7.56	8.05	7.56	8.04
2750	NYSE	ARCO	Thu, Mar 17, 2022	7.49	7.72	7.44	7.55
2749	NYSE	ARCO	Wed, Mar 16, 2022	7.50	7.50	7.34	7.48
2748	NYSE	ARCO	Tue, Mar 15, 2022	7.30	7.41	7.29	7.34
2747	NYSE	ARCO	Mon, Mar 14, 2022	7.40	7.40	7.20	7.31
2746	NYSE	ARCO	Fri, Mar 11, 2022	7.49	7.50	7.33	7.34
2745	NYSE	ARCO	Thu, Mar 10, 2022	7.35	7.50	7.29	7.44
2744	NYSE	ARCO	Wed, Mar 9, 2022	7.31	7.47	7.26	7.44
2743	NYSE	ARCO	Tue, Mar 8, 2022	7.04	7.31	6.95	7.20
2742	NYSE	ARCO	Mon, Mar 7, 2022	7.40	7.46	6.89	7.03
2741	NYSE	ARCO	Fri, Mar 4, 2022	7.63	7.64	7.41	7.48
2740	NYSE	ARCO	Thu, Mar 3, 2022	7.81	7.87	7.66	7.76
2739	NYSE	ARCO	Wed, Mar 2, 2022	7.94	7.94	7.57	7.78
2738	NYSE	ARCO	Tue, Mar 1, 2022	7.69	7.93	7.65	7.93
2737	NYSE	ARCO	Mon, Feb 28, 2022	7.73	7.98	7.69	7.73
2736	NYSE	ARCO	Fri, Feb 25, 2022	7.73	7.96	7.67	7.86
2735	NYSE	ARCO	Thu, Feb 24, 2022	7.45	7.73	7.17	7.70
2734	NYSE	ARCO	Wed, Feb 23, 2022	7.73	8.10	7.58	7.68
2733	NYSE	ARCO	Tue, Feb 22, 2022	7.06	7.36	6.94	7.17
2732	NYSE	ARCO	Fri, Feb 18, 2022	6.87	7.13	6.85	7.13
2731	NYSE	ARCO	Thu, Feb 17, 2022	7.09	7.16	6.94	6.94
2730	NYSE	ARCO	Wed, Feb 16, 2022	7.05	7.19	7.04	7.16
2729	NYSE	ARCO	Tue, Feb 15, 2022	7.00	7.07	6.95	7.05
2728	NYSE	ARCO	Mon, Feb 14, 2022	6.90	7.02	6.76	6.91
2727	NYSE	ARCO	Fri, Feb 11, 2022	6.93	7.03	6.85	6.94
2726	NYSE	ARCO	Thu, Feb 10, 2022	6.91	7.10	6.88	6.91
2725	NYSE	ARCO	Wed, Feb 9, 2022	6.92	7.06	6.90	7.00
2724	NYSE	ARCO	Tue, Feb 8, 2022	6.76	6.88	6.74	6.84
2723	NYSE	ARCO	Mon, Feb 7, 2022	6.80	6.84	6.67	6.76
2722	NYSE	ARCO	Fri, Feb 4, 2022	6.70	6.87	6.60	6.77
2721	NYSE	ARCO	Thu, Feb 3, 2022	6.72	6.92	6.71	6.74
2720	NYSE	ARCO	Wed, Feb 2, 2022	6.75	6.95	6.72	6.83
2719	NYSE	ARCO	Tue, Feb 1, 2022	6.45	6.88	6.43	6.84
2718	NYSE	ARCO	Mon, Jan 31, 2022	6.27	6.49	6.24	6.46
2717	NYSE	ARCO	Fri, Jan 28, 2022	6.07	6.37	6.07	6.33
2716	NYSE	ARCO	Thu, Jan 27, 2022	6.04	6.31	6.04	6.10
2715	NYSE	ARCO	Wed, Jan 26, 2022	5.95	6.19	5.87	5.97
2714	NYSE	ARCO	Tue, Jan 25, 2022	5.56	6.05	5.51	5.88
2713	NYSE	ARCO	Mon, Jan 24, 2022	5.57	5.61	5.10	5.60
2712	NYSE	ARCO	Fri, Jan 21, 2022	5.53	5.67	5.42	5.59
2711	NYSE	ARCO	Thu, Jan 20, 2022	5.56	5.69	5.54	5.64
2710	NYSE	ARCO	Wed, Jan 19, 2022	5.53	5.65	5.49	5.54
2709	NYSE	ARCO	Tue, Jan 18, 2022	5.46	5.50	5.39	5.41
2708	NYSE	ARCO	Fri, Jan 14, 2022	5.54	5.57	5.44	5.47
2707	NYSE	ARCO	Thu, Jan 13, 2022	5.60	5.62	5.54	5.57
2706	NYSE	ARCO	Wed, Jan 12, 2022	5.58	5.61	5.51	5.58
2705	NYSE	ARCO	Tue, Jan 11, 2022	5.46	5.60	5.36	5.56
2704	NYSE	ARCO	Mon, Jan 10, 2022	5.54	5.54	5.23	5.41
2703	NYSE	ARCO	Fri, Jan 7, 2022	5.65	5.66	5.55	5.56
2702	NYSE	ARCO	Thu, Jan 6, 2022	5.92	5.93	5.63	5.63
2701	NYSE	ARCO	Wed, Jan 5, 2022	6.11	6.12	5.86	5.91
2700	NYSE	ARCO	Tue, Jan 4, 2022	6.00	6.21	6.00	6.11
2699	NYSE	ARCO	Mon, Jan 3, 2022	5.85	6.01	5.83	6.01
2698	NYSE	ARCO	Fri, Dec 31, 2021	5.86	5.92	5.76	5.83
2697	NYSE	ARCO	Thu, Dec 30, 2021	5.61	5.88	5.61	5.80
2696	NYSE	ARCO	Wed, Dec 29, 2021	5.54	5.62	5.50	5.61
2695	NYSE	ARCO	Tue, Dec 28, 2021	5.31	5.54	5.23	5.54
2694	NYSE	ARCO	Mon, Dec 27, 2021	5.34	5.41	5.30	5.33
2693	NYSE	ARCO	Thu, Dec 23, 2021	5.21	5.33	5.21	5.33
2692	NYSE	ARCO	Wed, Dec 22, 2021	5.19	5.32	5.19	5.20
2691	NYSE	ARCO	Tue, Dec 21, 2021	5.09	5.25	5.03	5.21
2690	NYSE	ARCO	Mon, Dec 20, 2021	5.01	5.17	4.96	5.06
2689	NYSE	ARCO	Fri, Dec 17, 2021	5.13	5.23	5.06	5.12
2688	NYSE	ARCO	Thu, Dec 16, 2021	5.11	5.25	5.11	5.16
2687	NYSE	ARCO	Wed, Dec 15, 2021	5.17	5.20	5.08	5.15
2686	NYSE	ARCO	Tue, Dec 14, 2021	5.22	5.28	5.18	5.19
2685	NYSE	ARCO	Mon, Dec 13, 2021	5.47	5.47	5.23	5.23
2684	NYSE	ARCO	Fri, Dec 10, 2021	5.51	5.58	5.43	5.48
2683	NYSE	ARCO	Thu, Dec 9, 2021	5.56	5.64	5.50	5.51
2682	NYSE	ARCO	Wed, Dec 8, 2021	5.45	5.68	5.45	5.59
2681	NYSE	ARCO	Tue, Dec 7, 2021	5.43	5.49	5.37	5.45
2680	NYSE	ARCO	Mon, Dec 6, 2021	5.23	5.34	5.17	5.33
2679	NYSE	ARCO	Fri, Dec 3, 2021	5.11	5.27	5.10	5.17
2678	NYSE	ARCO	Thu, Dec 2, 2021	4.88	5.06	4.88	5.06
2677	NYSE	ARCO	Wed, Dec 1, 2021	5.01	5.06	4.84	4.85
2676	NYSE	ARCO	Tue, Nov 30, 2021	4.96	5.04	4.91	4.92
2675	NYSE	ARCO	Mon, Nov 29, 2021	5.05	5.06	4.91	5.03
2674	NYSE	ARCO	Fri, Nov 26, 2021	4.84	5.01	4.83	5.00
2673	NYSE	ARCO	Wed, Nov 24, 2021	5.12	5.16	5.03	5.06
2672	NYSE	ARCO	Tue, Nov 23, 2021	5.20	5.30	5.05	5.15
2671	NYSE	ARCO	Mon, Nov 22, 2021	5.19	5.25	5.09	5.23
2670	NYSE	ARCO	Fri, Nov 19, 2021	5.19	5.29	5.09	5.17
2669	NYSE	ARCO	Thu, Nov 18, 2021	5.06	5.23	5.00	5.20
2668	NYSE	ARCO	Wed, Nov 17, 2021	5.20	5.27	4.99	5.10
2667	NYSE	ARCO	Tue, Nov 16, 2021	5.28	5.31	5.17	5.20
2666	NYSE	ARCO	Mon, Nov 15, 2021	5.25	5.37	5.25	5.30
2665	NYSE	ARCO	Fri, Nov 12, 2021	5.37	5.39	5.15	5.26
2664	NYSE	ARCO	Thu, Nov 11, 2021	5.36	5.43	5.31	5.39
2663	NYSE	ARCO	Wed, Nov 10, 2021	5.10	5.48	5.04	5.34
2662	NYSE	ARCO	Tue, Nov 9, 2021	4.90	4.97	4.84	4.89
2661	NYSE	ARCO	Mon, Nov 8, 2021	4.83	4.97	4.83	4.90
2660	NYSE	ARCO	Fri, Nov 5, 2021	4.67	4.87	4.65	4.83
2659	NYSE	ARCO	Thu, Nov 4, 2021	4.61	4.73	4.58	4.62
2658	NYSE	ARCO	Wed, Nov 3, 2021	4.45	4.58	4.33	4.55
2657	NYSE	ARCO	Tue, Nov 2, 2021	4.54	4.57	4.37	4.45
2656	NYSE	ARCO	Mon, Nov 1, 2021	4.77	4.81	4.54	4.64
2655	NYSE	ARCO	Fri, Oct 29, 2021	4.79	4.83	4.75	4.77
2654	NYSE	ARCO	Thu, Oct 28, 2021	4.76	4.87	4.75	4.80
2653	NYSE	ARCO	Wed, Oct 27, 2021	4.78	4.85	4.74	4.77
2652	NYSE	ARCO	Tue, Oct 26, 2021	4.77	4.90	4.75	4.77
2651	NYSE	ARCO	Mon, Oct 25, 2021	4.79	4.87	4.72	4.87
2650	NYSE	ARCO	Fri, Oct 22, 2021	4.76	4.78	4.64	4.77
2649	NYSE	ARCO	Thu, Oct 21, 2021	4.67	4.77	4.67	4.77
2648	NYSE	ARCO	Wed, Oct 20, 2021	4.65	4.77	4.57	4.76
2647	NYSE	ARCO	Tue, Oct 19, 2021	4.70	4.73	4.65	4.65
2646	NYSE	ARCO	Mon, Oct 18, 2021	4.77	4.79	4.67	4.68
2645	NYSE	ARCO	Fri, Oct 15, 2021	4.80	4.89	4.75	4.76
2644	NYSE	ARCO	Thu, Oct 14, 2021	4.96	4.98	4.81	4.83
2643	NYSE	ARCO	Wed, Oct 13, 2021	4.86	4.95	4.80	4.91
2642	NYSE	ARCO	Tue, Oct 12, 2021	4.89	4.90	4.77	4.83
2641	NYSE	ARCO	Mon, Oct 11, 2021	4.97	4.97	4.79	4.86
2640	NYSE	ARCO	Fri, Oct 8, 2021	5.15	5.22	4.99	4.99
2639	NYSE	ARCO	Thu, Oct 7, 2021	5.12	5.24	5.12	5.17
2638	NYSE	ARCO	Wed, Oct 6, 2021	5.01	5.18	4.88	5.14
2637	NYSE	ARCO	Tue, Oct 5, 2021	5.05	5.11	5.03	5.07
2636	NYSE	ARCO	Mon, Oct 4, 2021	5.10	5.13	5.05	5.06
2635	NYSE	ARCO	Fri, Oct 1, 2021	5.14	5.16	5.10	5.12
2634	NYSE	ARCO	Thu, Sep 30, 2021	5.12	5.18	5.11	5.12
2633	NYSE	ARCO	Wed, Sep 29, 2021	5.12	5.16	5.10	5.13
2632	NYSE	ARCO	Tue, Sep 28, 2021	5.20	5.22	5.10	5.12
2631	NYSE	ARCO	Mon, Sep 27, 2021	5.25	5.33	5.20	5.24
2630	NYSE	ARCO	Fri, Sep 24, 2021	5.25	5.30	5.22	5.24
2629	NYSE	ARCO	Thu, Sep 23, 2021	5.30	5.36	5.25	5.30
2628	NYSE	ARCO	Wed, Sep 22, 2021	5.22	5.32	5.21	5.26
2627	NYSE	ARCO	Tue, Sep 21, 2021	5.15	5.44	5.12	5.19
2626	NYSE	ARCO	Mon, Sep 20, 2021	5.21	5.22	5.11	5.13
2625	NYSE	ARCO	Fri, Sep 17, 2021	5.48	5.49	5.31	5.35
2624	NYSE	ARCO	Thu, Sep 16, 2021	5.47	5.55	5.41	5.47
2623	NYSE	ARCO	Wed, Sep 15, 2021	5.47	5.55	5.30	5.49
2622	NYSE	ARCO	Tue, Sep 14, 2021	5.59	5.61	5.45	5.50
2621	NYSE	ARCO	Mon, Sep 13, 2021	5.40	5.63	5.38	5.59
2620	NYSE	ARCO	Fri, Sep 10, 2021	5.36	5.41	5.34	5.34
2619	NYSE	ARCO	Thu, Sep 9, 2021	5.46	5.49	5.32	5.34
2618	NYSE	ARCO	Wed, Sep 8, 2021	5.61	5.61	5.43	5.47
2617	NYSE	ARCO	Tue, Sep 7, 2021	5.55	5.67	5.49	5.65
2616	NYSE	ARCO	Fri, Sep 3, 2021	5.54	5.62	5.49	5.55
2615	NYSE	ARCO	Thu, Sep 2, 2021	5.53	5.70	5.52	5.54
2614	NYSE	ARCO	Wed, Sep 1, 2021	5.47	5.49	5.34	5.46
2613	NYSE	ARCO	Tue, Aug 31, 2021	5.59	5.62	5.43	5.46
2612	NYSE	ARCO	Mon, Aug 30, 2021	5.67	5.73	5.53	5.60
2611	NYSE	ARCO	Fri, Aug 27, 2021	5.65	5.75	5.61	5.68
2610	NYSE	ARCO	Thu, Aug 26, 2021	5.85	5.88	5.61	5.64
2609	NYSE	ARCO	Wed, Aug 25, 2021	5.79	5.85	5.72	5.82
2608	NYSE	ARCO	Tue, Aug 24, 2021	5.65	5.77	5.63	5.75
2607	NYSE	ARCO	Mon, Aug 23, 2021	5.55	5.62	5.51	5.57
2606	NYSE	ARCO	Fri, Aug 20, 2021	5.21	5.57	5.21	5.53
2605	NYSE	ARCO	Thu, Aug 19, 2021	5.43	5.43	5.21	5.29
2604	NYSE	ARCO	Wed, Aug 18, 2021	5.47	5.55	5.41	5.48
2603	NYSE	ARCO	Tue, Aug 17, 2021	5.65	5.65	5.43	5.44
2602	NYSE	ARCO	Mon, Aug 16, 2021	5.73	5.76	5.57	5.65
2601	NYSE	ARCO	Fri, Aug 13, 2021	5.84	5.87	5.75	5.79
2600	NYSE	ARCO	Thu, Aug 12, 2021	5.73	5.82	5.56	5.78
2599	NYSE	ARCO	Wed, Aug 11, 2021	6.05	6.05	5.48	5.62
2598	NYSE	ARCO	Tue, Aug 10, 2021	5.75	5.89	5.66	5.87
2597	NYSE	ARCO	Mon, Aug 9, 2021	6.10	6.10	5.79	5.80
2596	NYSE	ARCO	Fri, Aug 6, 2021	6.04	6.14	5.98	6.13
2595	NYSE	ARCO	Thu, Aug 5, 2021	5.99	6.05	5.95	6.03
2594	NYSE	ARCO	Wed, Aug 4, 2021	6.04	6.08	5.95	5.99
2593	NYSE	ARCO	Tue, Aug 3, 2021	6.18	6.19	5.94	6.04
2592	NYSE	ARCO	Mon, Aug 2, 2021	6.05	6.32	6.00	6.23
2591	NYSE	ARCO	Fri, Jul 30, 2021	5.93	6.09	5.92	6.07
2590	NYSE	ARCO	Thu, Jul 29, 2021	5.97	5.98	5.85	5.93
2589	NYSE	ARCO	Wed, Jul 28, 2021	5.68	5.98	5.63	5.96
2588	NYSE	ARCO	Tue, Jul 27, 2021	5.86	5.88	5.71	5.77
2587	NYSE	ARCO	Mon, Jul 26, 2021	5.78	5.91	5.75	5.88
2586	NYSE	ARCO	Fri, Jul 23, 2021	5.90	5.92	5.74	5.76
2585	NYSE	ARCO	Thu, Jul 22, 2021	5.88	5.93	5.83	5.86
2584	NYSE	ARCO	Wed, Jul 21, 2021	5.63	5.84	5.63	5.80
2583	NYSE	ARCO	Tue, Jul 20, 2021	5.50	5.58	5.48	5.54
2582	NYSE	ARCO	Mon, Jul 19, 2021	5.57	5.61	5.43	5.50
2581	NYSE	ARCO	Fri, Jul 16, 2021	5.73	5.79	5.63	5.67
2580	NYSE	ARCO	Thu, Jul 15, 2021	5.67	5.82	5.65	5.73
2579	NYSE	ARCO	Wed, Jul 14, 2021	5.81	5.84	5.65	5.72
2578	NYSE	ARCO	Tue, Jul 13, 2021	5.87	5.88	5.73	5.73
2577	NYSE	ARCO	Mon, Jul 12, 2021	5.86	5.91	5.73	5.76
2576	NYSE	ARCO	Fri, Jul 9, 2021	5.78	5.93	5.72	5.87
2575	NYSE	ARCO	Thu, Jul 8, 2021	5.86	5.89	5.69	5.76
2574	NYSE	ARCO	Wed, Jul 7, 2021	5.93	5.93	5.82	5.93
2573	NYSE	ARCO	Tue, Jul 6, 2021	5.98	5.99	5.75	5.94
2572	NYSE	ARCO	Fri, Jul 2, 2021	5.99	6.08	5.93	6.02
2571	NYSE	ARCO	Thu, Jul 1, 2021	5.95	5.98	5.90	5.90
2570	NYSE	ARCO	Wed, Jun 30, 2021	5.91	5.95	5.86	5.89
2569	NYSE	ARCO	Tue, Jun 29, 2021	6.00	6.01	5.85	5.91
2568	NYSE	ARCO	Mon, Jun 28, 2021	6.06	6.07	5.96	6.03
2567	NYSE	ARCO	Fri, Jun 25, 2021	6.25	6.25	6.06	6.06
2566	NYSE	ARCO	Thu, Jun 24, 2021	6.17	6.38	6.17	6.31
2565	NYSE	ARCO	Wed, Jun 23, 2021	6.12	6.25	6.12	6.17
2564	NYSE	ARCO	Tue, Jun 22, 2021	6.15	6.15	6.06	6.13
2563	NYSE	ARCO	Mon, Jun 21, 2021	6.16	6.17	6.08	6.14
2562	NYSE	ARCO	Fri, Jun 18, 2021	6.23	6.30	6.17	6.17
2561	NYSE	ARCO	Thu, Jun 17, 2021	6.34	6.40	6.21	6.32
2560	NYSE	ARCO	Wed, Jun 16, 2021	6.27	6.33	6.26	6.30
2559	NYSE	ARCO	Tue, Jun 15, 2021	6.37	6.37	6.24	6.28
2558	NYSE	ARCO	Mon, Jun 14, 2021	6.29	6.41	6.25	6.33
2557	NYSE	ARCO	Fri, Jun 11, 2021	6.41	6.43	6.21	6.29
2556	NYSE	ARCO	Thu, Jun 10, 2021	6.57	6.57	6.38	6.43
2555	NYSE	ARCO	Wed, Jun 9, 2021	6.54	6.64	6.46	6.47
2554	NYSE	ARCO	Tue, Jun 8, 2021	6.48	6.55	6.44	6.48
2553	NYSE	ARCO	Mon, Jun 7, 2021	6.60	6.60	6.46	6.51
2552	NYSE	ARCO	Fri, Jun 4, 2021	6.58	6.65	6.48	6.58
2551	NYSE	ARCO	Thu, Jun 3, 2021	6.59	6.60	6.47	6.53
2550	NYSE	ARCO	Wed, Jun 2, 2021	6.58	6.72	6.52	6.68
2549	NYSE	ARCO	Tue, Jun 1, 2021	6.47	6.65	6.30	6.56
2548	NYSE	ARCO	Fri, May 28, 2021	6.06	6.40	6.04	6.38
2547	NYSE	ARCO	Thu, May 27, 2021	6.11	6.18	6.01	6.06
2546	NYSE	ARCO	Wed, May 26, 2021	6.10	6.14	5.98	6.09
2545	NYSE	ARCO	Tue, May 25, 2021	6.16	6.16	6.00	6.09
2544	NYSE	ARCO	Mon, May 24, 2021	6.09	6.14	6.04	6.13
2543	NYSE	ARCO	Fri, May 21, 2021	6.22	6.24	5.95	6.06
2542	NYSE	ARCO	Thu, May 20, 2021	6.39	6.41	6.21	6.21
2541	NYSE	ARCO	Wed, May 19, 2021	6.36	6.45	6.24	6.42
2540	NYSE	ARCO	Tue, May 18, 2021	6.21	6.44	6.13	6.43
2539	NYSE	ARCO	Mon, May 17, 2021	6.07	6.38	6.04	6.22
2538	NYSE	ARCO	Fri, May 14, 2021	6.10	6.24	6.02	6.09
2537	NYSE	ARCO	Thu, May 13, 2021	6.02	6.51	5.75	6.07
2536	NYSE	ARCO	Wed, May 12, 2021	5.98	6.45	5.95	6.01
2535	NYSE	ARCO	Tue, May 11, 2021	6.15	6.59	6.07	6.43
2534	NYSE	ARCO	Mon, May 10, 2021	6.26	6.34	6.02	6.26
2533	NYSE	ARCO	Fri, May 7, 2021	5.98	6.23	5.81	6.23
2532	NYSE	ARCO	Thu, May 6, 2021	5.76	6.07	5.65	5.95
2531	NYSE	ARCO	Wed, May 5, 2021	5.60	5.90	5.55	5.81
2530	NYSE	ARCO	Tue, May 4, 2021	5.76	5.76	5.52	5.60
2529	NYSE	ARCO	Mon, May 3, 2021	5.71	5.79	5.63	5.75
2528	NYSE	ARCO	Fri, Apr 30, 2021	5.59	5.85	5.59	5.65
2527	NYSE	ARCO	Thu, Apr 29, 2021	5.38	5.67	5.34	5.61
2526	NYSE	ARCO	Wed, Apr 28, 2021	5.33	5.39	5.30	5.33
2525	NYSE	ARCO	Tue, Apr 27, 2021	5.31	5.42	5.28	5.34
2524	NYSE	ARCO	Mon, Apr 26, 2021	5.10	5.30	5.08	5.28
2523	NYSE	ARCO	Fri, Apr 23, 2021	5.16	5.18	5.07	5.08
2522	NYSE	ARCO	Thu, Apr 22, 2021	5.20	5.25	5.15	5.22
2521	NYSE	ARCO	Wed, Apr 21, 2021	5.30	5.31	5.22	5.22
2520	NYSE	ARCO	Tue, Apr 20, 2021	5.29	5.35	5.22	5.32
2519	NYSE	ARCO	Mon, Apr 19, 2021	5.36	5.40	5.28	5.34
2518	NYSE	ARCO	Fri, Apr 16, 2021	5.18	5.42	5.18	5.35
2517	NYSE	ARCO	Thu, Apr 15, 2021	4.98	5.18	4.95	5.18
2516	NYSE	ARCO	Wed, Apr 14, 2021	4.96	5.00	4.88	4.94
2515	NYSE	ARCO	Tue, Apr 13, 2021	4.97	5.03	4.92	4.97
2514	NYSE	ARCO	Mon, Apr 12, 2021	4.98	5.06	4.92	4.95
2513	NYSE	ARCO	Fri, Apr 9, 2021	5.04	5.05	4.96	4.99
2512	NYSE	ARCO	Thu, Apr 8, 2021	5.13	5.14	5.01	5.06
2511	NYSE	ARCO	Wed, Apr 7, 2021	5.14	5.24	5.12	5.14
2510	NYSE	ARCO	Tue, Apr 6, 2021	5.08	5.18	5.06	5.16
2509	NYSE	ARCO	Mon, Apr 5, 2021	5.15	5.19	5.04	5.08
2508	NYSE	ARCO	Thu, Apr 1, 2021	5.02	5.10	4.99	5.07
2507	NYSE	ARCO	Wed, Mar 31, 2021	5.03	5.06	5.00	5.02
2506	NYSE	ARCO	Tue, Mar 30, 2021	4.93	5.06	4.91	5.03
2505	NYSE	ARCO	Mon, Mar 29, 2021	4.95	4.99	4.79	4.98
2504	NYSE	ARCO	Fri, Mar 26, 2021	4.85	4.99	4.77	4.96
2503	NYSE	ARCO	Thu, Mar 25, 2021	4.89	4.93	4.77	4.81
2502	NYSE	ARCO	Wed, Mar 24, 2021	5.13	5.15	4.91	4.93
2501	NYSE	ARCO	Tue, Mar 23, 2021	5.00	5.10	4.96	5.09
2500	NYSE	ARCO	Mon, Mar 22, 2021	5.07	5.11	5.01	5.05
2499	NYSE	ARCO	Fri, Mar 19, 2021	5.05	5.11	4.94	5.07
2498	NYSE	ARCO	Thu, Mar 18, 2021	5.26	5.26	5.02	5.05
2497	NYSE	ARCO	Wed, Mar 17, 2021	5.32	5.34	5.16	5.25
2496	NYSE	ARCO	Tue, Mar 16, 2021	5.20	5.22	5.06	5.19
2495	NYSE	ARCO	Mon, Mar 15, 2021	5.19	5.34	5.13	5.20
2494	NYSE	ARCO	Fri, Mar 12, 2021	4.98	5.17	4.95	5.12
2493	NYSE	ARCO	Thu, Mar 11, 2021	4.96	5.03	4.89	5.01
2492	NYSE	ARCO	Wed, Mar 10, 2021	4.93	5.00	4.83	4.91
2491	NYSE	ARCO	Tue, Mar 9, 2021	4.88	4.90	4.71	4.88
2490	NYSE	ARCO	Mon, Mar 8, 2021	5.03	5.07	4.81	4.81
2489	NYSE	ARCO	Fri, Mar 5, 2021	5.13	5.13	4.88	5.04
2488	NYSE	ARCO	Thu, Mar 4, 2021	5.12	5.19	4.95	5.08
2487	NYSE	ARCO	Wed, Mar 3, 2021	5.22	5.25	4.92	5.11
2486	NYSE	ARCO	Tue, Mar 2, 2021	5.39	5.39	5.05	5.20
2485	NYSE	ARCO	Mon, Mar 1, 2021	5.31	5.45	5.24	5.41
2484	NYSE	ARCO	Fri, Feb 26, 2021	5.24	5.31	5.04	5.20
2483	NYSE	ARCO	Thu, Feb 25, 2021	5.45	5.50	5.19	5.24
2482	NYSE	ARCO	Wed, Feb 24, 2021	5.43	5.49	5.33	5.46
2481	NYSE	ARCO	Tue, Feb 23, 2021	5.43	5.49	5.25	5.42
2480	NYSE	ARCO	Mon, Feb 22, 2021	5.26	5.51	4.98	5.47
2479	NYSE	ARCO	Fri, Feb 19, 2021	5.39	5.42	5.26	5.29
2478	NYSE	ARCO	Thu, Feb 18, 2021	5.26	5.44	5.24	5.39
2477	NYSE	ARCO	Wed, Feb 17, 2021	5.27	5.32	5.14	5.28
2476	NYSE	ARCO	Tue, Feb 16, 2021	5.33	5.37	5.24	5.29
2475	NYSE	ARCO	Fri, Feb 12, 2021	5.22	5.30	5.16	5.29
2474	NYSE	ARCO	Thu, Feb 11, 2021	5.31	5.40	5.20	5.24
2473	NYSE	ARCO	Wed, Feb 10, 2021	5.21	5.31	5.10	5.23
2472	NYSE	ARCO	Tue, Feb 9, 2021	5.29	5.38	5.12	5.18
2471	NYSE	ARCO	Mon, Feb 8, 2021	5.47	5.52	5.28	5.30
2470	NYSE	ARCO	Fri, Feb 5, 2021	5.30	5.50	5.28	5.42
2469	NYSE	ARCO	Thu, Feb 4, 2021	5.05	5.38	5.05	5.25
2468	NYSE	ARCO	Wed, Feb 3, 2021	5.02	5.08	5.02	5.05
2467	NYSE	ARCO	Tue, Feb 2, 2021	4.92	5.02	4.88	4.99
2466	NYSE	ARCO	Mon, Feb 1, 2021	4.87	4.93	4.80	4.88
2465	NYSE	ARCO	Fri, Jan 29, 2021	5.03	5.11	4.78	4.87
2464	NYSE	ARCO	Thu, Jan 28, 2021	4.91	5.12	4.73	5.07
2463	NYSE	ARCO	Wed, Jan 27, 2021	5.07	5.15	4.91	5.00
2462	NYSE	ARCO	Tue, Jan 26, 2021	5.33	5.40	5.08	5.14
2461	NYSE	ARCO	Mon, Jan 25, 2021	5.34	5.35	5.16	5.28
2460	NYSE	ARCO	Fri, Jan 22, 2021	5.47	5.58	5.38	5.42
2459	NYSE	ARCO	Thu, Jan 21, 2021	5.40	5.53	5.40	5.52
2458	NYSE	ARCO	Wed, Jan 20, 2021	5.26	5.44	5.25	5.35
2457	NYSE	ARCO	Tue, Jan 19, 2021	5.16	5.28	5.08	5.25
2456	NYSE	ARCO	Fri, Jan 15, 2021	5.19	5.35	5.10	5.13
2455	NYSE	ARCO	Thu, Jan 14, 2021	4.98	5.25	4.98	5.23
2454	NYSE	ARCO	Wed, Jan 13, 2021	4.93	5.02	4.84	4.98
2453	NYSE	ARCO	Tue, Jan 12, 2021	4.91	4.99	4.89	4.94
2452	NYSE	ARCO	Mon, Jan 11, 2021	4.95	5.01	4.83	4.91
2451	NYSE	ARCO	Fri, Jan 8, 2021	5.00	5.05	4.91	5.03
2450	NYSE	ARCO	Thu, Jan 7, 2021	4.92	4.98	4.86	4.98
2449	NYSE	ARCO	Wed, Jan 6, 2021	4.97	5.05	4.78	4.83
2448	NYSE	ARCO	Tue, Jan 5, 2021	4.80	5.02	4.80	4.94
2447	NYSE	ARCO	Mon, Jan 4, 2021	4.98	5.04	4.74	4.80
2446	NYSE	ARCO	Thu, Dec 31, 2020	5.01	5.01	4.91	4.96
2445	NYSE	ARCO	Wed, Dec 30, 2020	4.78	5.03	4.78	5.00
2444	NYSE	ARCO	Tue, Dec 29, 2020	4.83	4.87	4.73	4.78
2443	NYSE	ARCO	Mon, Dec 28, 2020	4.94	5.05	4.78	4.81
2442	NYSE	ARCO	Thu, Dec 24, 2020	4.85	4.96	4.83	4.93
2441	NYSE	ARCO	Wed, Dec 23, 2020	4.78	4.84	4.69	4.81
2440	NYSE	ARCO	Tue, Dec 22, 2020	4.94	5.03	4.72	4.73
2439	NYSE	ARCO	Mon, Dec 21, 2020	5.07	5.10	4.86	4.90
2438	NYSE	ARCO	Fri, Dec 18, 2020	5.21	5.21	5.04	5.15
2437	NYSE	ARCO	Thu, Dec 17, 2020	5.23	5.31	5.17	5.21
2436	NYSE	ARCO	Wed, Dec 16, 2020	5.34	5.39	5.13	5.22
2435	NYSE	ARCO	Tue, Dec 15, 2020	5.31	5.31	5.22	5.29
2434	NYSE	ARCO	Mon, Dec 14, 2020	5.37	5.48	5.21	5.23
2433	NYSE	ARCO	Fri, Dec 11, 2020	5.29	5.39	5.25	5.27
2432	NYSE	ARCO	Thu, Dec 10, 2020	5.02	5.34	4.96	5.34
2431	NYSE	ARCO	Wed, Dec 9, 2020	5.24	5.27	5.01	5.01
2430	NYSE	ARCO	Tue, Dec 8, 2020	5.25	5.30	5.19	5.24
2429	NYSE	ARCO	Mon, Dec 7, 2020	5.28	5.29	5.16	5.27
2428	NYSE	ARCO	Fri, Dec 4, 2020	5.20	5.32	5.09	5.28
2427	NYSE	ARCO	Thu, Dec 3, 2020	4.95	5.20	4.75	5.11
2426	NYSE	ARCO	Wed, Dec 2, 2020	4.79	4.90	4.72	4.86
2425	NYSE	ARCO	Tue, Dec 1, 2020	4.88	4.95	4.79	4.82
2424	NYSE	ARCO	Mon, Nov 30, 2020	4.83	4.89	4.77	4.86
2423	NYSE	ARCO	Fri, Nov 27, 2020	4.73	4.92	4.67	4.83
2422	NYSE	ARCO	Wed, Nov 25, 2020	4.82	4.82	4.66	4.71
2421	NYSE	ARCO	Tue, Nov 24, 2020	4.69	4.82	4.60	4.81
2420	NYSE	ARCO	Mon, Nov 23, 2020	4.62	4.71	4.53	4.59
2419	NYSE	ARCO	Fri, Nov 20, 2020	4.68	4.72	4.55	4.60
2418	NYSE	ARCO	Thu, Nov 19, 2020	4.71	4.75	4.67	4.71
2417	NYSE	ARCO	Wed, Nov 18, 2020	4.74	4.82	4.68	4.69
2416	NYSE	ARCO	Tue, Nov 17, 2020	4.73	4.79	4.62	4.71
2415	NYSE	ARCO	Mon, Nov 16, 2020	4.69	4.90	4.69	4.76
2414	NYSE	ARCO	Fri, Nov 13, 2020	4.60	4.74	4.60	4.60
2413	NYSE	ARCO	Thu, Nov 12, 2020	4.71	4.81	4.56	4.58
2412	NYSE	ARCO	Wed, Nov 11, 2020	4.83	4.93	4.65	4.77
2411	NYSE	ARCO	Tue, Nov 10, 2020	4.60	4.69	4.50	4.61
2410	NYSE	ARCO	Mon, Nov 9, 2020	4.65	4.73	4.57	4.58
2409	NYSE	ARCO	Fri, Nov 6, 2020	4.32	4.38	4.26	4.28
2408	NYSE	ARCO	Thu, Nov 5, 2020	4.14	4.33	4.14	4.28
2407	NYSE	ARCO	Wed, Nov 4, 2020	4.04	4.17	3.98	4.12
2406	NYSE	ARCO	Tue, Nov 3, 2020	4.01	4.09	4.00	4.04
2405	NYSE	ARCO	Mon, Nov 2, 2020	3.96	4.01	3.86	3.98
2404	NYSE	ARCO	Fri, Oct 30, 2020	3.96	4.03	3.91	3.96
2403	NYSE	ARCO	Thu, Oct 29, 2020	3.93	3.99	3.81	3.98
2402	NYSE	ARCO	Wed, Oct 28, 2020	3.99	4.01	3.93	3.94
2401	NYSE	ARCO	Tue, Oct 27, 2020	4.04	4.06	3.99	4.01
2400	NYSE	ARCO	Mon, Oct 26, 2020	4.06	4.09	3.96	4.01
2399	NYSE	ARCO	Fri, Oct 23, 2020	4.09	4.14	4.04	4.06
2398	NYSE	ARCO	Thu, Oct 22, 2020	4.01	4.09	4.01	4.07
2397	NYSE	ARCO	Wed, Oct 21, 2020	4.03	4.09	3.98	3.99
2396	NYSE	ARCO	Tue, Oct 20, 2020	4.03	4.11	3.99	4.03
2395	NYSE	ARCO	Mon, Oct 19, 2020	4.08	4.11	3.96	4.03
2394	NYSE	ARCO	Fri, Oct 16, 2020	4.13	4.16	4.00	4.05
2393	NYSE	ARCO	Thu, Oct 15, 2020	4.14	4.23	4.07	4.11
2392	NYSE	ARCO	Wed, Oct 14, 2020	4.22	4.26	4.14	4.19
2391	NYSE	ARCO	Tue, Oct 13, 2020	4.29	4.36	4.13	4.13
2390	NYSE	ARCO	Mon, Oct 12, 2020	4.28	4.39	4.28	4.31
2389	NYSE	ARCO	Fri, Oct 9, 2020	4.27	4.31	4.20	4.26
2388	NYSE	ARCO	Thu, Oct 8, 2020	4.25	4.32	4.21	4.26
2387	NYSE	ARCO	Wed, Oct 7, 2020	4.28	4.29	4.17	4.18
2386	NYSE	ARCO	Tue, Oct 6, 2020	4.08	4.32	4.08	4.19
2385	NYSE	ARCO	Mon, Oct 5, 2020	4.11	4.15	4.05	4.08
2384	NYSE	ARCO	Fri, Oct 2, 2020	4.00	4.13	4.00	4.08
2383	NYSE	ARCO	Thu, Oct 1, 2020	4.07	4.11	4.00	4.07
2382	NYSE	ARCO	Wed, Sep 30, 2020	4.06	4.19	4.01	4.04
2381	NYSE	ARCO	Tue, Sep 29, 2020	4.07	4.12	3.97	4.05
2380	NYSE	ARCO	Mon, Sep 28, 2020	4.22	4.24	4.07	4.09
2379	NYSE	ARCO	Fri, Sep 25, 2020	4.17	4.23	4.06	4.14
2378	NYSE	ARCO	Thu, Sep 24, 2020	4.08	4.30	4.07	4.17
2377	NYSE	ARCO	Wed, Sep 23, 2020	4.03	4.09	3.94	4.02
2376	NYSE	ARCO	Tue, Sep 22, 2020	4.00	4.04	3.93	3.99
2375	NYSE	ARCO	Mon, Sep 21, 2020	3.98	4.06	3.89	3.99
2374	NYSE	ARCO	Fri, Sep 18, 2020	4.19	4.19	4.05	4.08
2373	NYSE	ARCO	Thu, Sep 17, 2020	4.20	4.27	4.16	4.21
2372	NYSE	ARCO	Wed, Sep 16, 2020	4.28	4.33	4.07	4.25
2371	NYSE	ARCO	Tue, Sep 15, 2020	4.20	4.31	4.11	4.27
2370	NYSE	ARCO	Mon, Sep 14, 2020	4.14	4.24	4.04	4.19
2369	NYSE	ARCO	Fri, Sep 11, 2020	4.26	4.26	4.12	4.12
2368	NYSE	ARCO	Thu, Sep 10, 2020	4.33	4.37	4.23	4.26
2367	NYSE	ARCO	Wed, Sep 9, 2020	4.21	4.36	4.21	4.32
2366	NYSE	ARCO	Tue, Sep 8, 2020	4.28	4.35	4.20	4.21
2365	NYSE	ARCO	Fri, Sep 4, 2020	4.42	4.43	4.22	4.35
2364	NYSE	ARCO	Thu, Sep 3, 2020	4.42	4.46	4.30	4.38
2363	NYSE	ARCO	Wed, Sep 2, 2020	4.43	4.46	4.34	4.42
2362	NYSE	ARCO	Tue, Sep 1, 2020	4.35	4.48	4.33	4.41
2361	NYSE	ARCO	Mon, Aug 31, 2020	4.51	4.51	4.39	4.39
2360	NYSE	ARCO	Fri, Aug 28, 2020	4.44	4.56	4.41	4.51
2359	NYSE	ARCO	Thu, Aug 27, 2020	4.47	4.54	4.39	4.43
2358	NYSE	ARCO	Wed, Aug 26, 2020	4.55	4.58	4.27	4.44
2357	NYSE	ARCO	Tue, Aug 25, 2020	4.49	4.56	4.38	4.54
2356	NYSE	ARCO	Mon, Aug 24, 2020	4.45	4.55	4.40	4.41
2355	NYSE	ARCO	Fri, Aug 21, 2020	4.47	4.53	4.40	4.43
2354	NYSE	ARCO	Thu, Aug 20, 2020	4.50	4.51	4.33	4.47
2353	NYSE	ARCO	Wed, Aug 19, 2020	4.55	4.56	4.47	4.55
2352	NYSE	ARCO	Tue, Aug 18, 2020	4.61	4.67	4.52	4.58
2351	NYSE	ARCO	Mon, Aug 17, 2020	4.79	4.82	4.55	4.63
2350	NYSE	ARCO	Fri, Aug 14, 2020	4.83	4.83	4.71	4.78
2349	NYSE	ARCO	Thu, Aug 13, 2020	4.73	4.92	4.70	4.77
2348	NYSE	ARCO	Wed, Aug 12, 2020	4.81	4.92	4.61	4.70
2347	NYSE	ARCO	Tue, Aug 11, 2020	4.86	4.87	4.68	4.79
2346	NYSE	ARCO	Mon, Aug 10, 2020	4.90	5.07	4.59	4.64
2345	NYSE	ARCO	Fri, Aug 7, 2020	4.74	4.84	4.65	4.83
2344	NYSE	ARCO	Thu, Aug 6, 2020	4.68	4.83	4.67	4.79
2343	NYSE	ARCO	Wed, Aug 5, 2020	4.70	4.82	4.61	4.68
2342	NYSE	ARCO	Tue, Aug 4, 2020	4.66	4.87	4.54	4.65
2341	NYSE	ARCO	Mon, Aug 3, 2020	4.55	4.72	4.45	4.67
2340	NYSE	ARCO	Fri, Jul 31, 2020	4.57	4.69	4.54	4.58
2339	NYSE	ARCO	Thu, Jul 30, 2020	4.62	4.66	4.52	4.53
2338	NYSE	ARCO	Wed, Jul 29, 2020	4.65	4.71	4.63	4.64
2337	NYSE	ARCO	Tue, Jul 28, 2020	4.72	4.79	4.63	4.63
2336	NYSE	ARCO	Mon, Jul 27, 2020	4.85	4.88	4.75	4.76
2335	NYSE	ARCO	Fri, Jul 24, 2020	4.73	4.86	4.64	4.83
2334	NYSE	ARCO	Thu, Jul 23, 2020	4.78	4.85	4.67	4.78
2333	NYSE	ARCO	Wed, Jul 22, 2020	4.82	4.85	4.73	4.78
2332	NYSE	ARCO	Tue, Jul 21, 2020	4.62	4.87	4.62	4.83
2331	NYSE	ARCO	Mon, Jul 20, 2020	4.55	4.63	4.49	4.60
2330	NYSE	ARCO	Fri, Jul 17, 2020	4.52	4.70	4.49	4.59
2329	NYSE	ARCO	Thu, Jul 16, 2020	4.73	4.73	4.47	4.49
2328	NYSE	ARCO	Wed, Jul 15, 2020	4.75	4.85	4.71	4.75
2327	NYSE	ARCO	Tue, Jul 14, 2020	4.64	4.68	4.53	4.65
2326	NYSE	ARCO	Mon, Jul 13, 2020	4.73	4.95	4.67	4.67
2325	NYSE	ARCO	Fri, Jul 10, 2020	4.64	4.83	4.58	4.73
2324	NYSE	ARCO	Thu, Jul 9, 2020	4.86	4.88	4.59	4.69
2323	NYSE	ARCO	Wed, Jul 8, 2020	4.92	5.11	4.78	4.88
2322	NYSE	ARCO	Tue, Jul 7, 2020	4.57	5.05	4.52	4.94
2321	NYSE	ARCO	Mon, Jul 6, 2020	4.44	4.88	4.44	4.62
2320	NYSE	ARCO	Thu, Jul 2, 2020	4.34	4.46	4.21	4.37
2319	NYSE	ARCO	Wed, Jul 1, 2020	4.12	4.18	4.07	4.14
2318	NYSE	ARCO	Tue, Jun 30, 2020	4.07	4.14	4.00	4.08
2317	NYSE	ARCO	Mon, Jun 29, 2020	3.94	4.14	3.86	4.11
2316	NYSE	ARCO	Fri, Jun 26, 2020	3.78	4.08	3.72	3.87
2315	NYSE	ARCO	Thu, Jun 25, 2020	3.75	3.87	3.70	3.78
2314	NYSE	ARCO	Wed, Jun 24, 2020	3.95	3.96	3.71	3.75
2313	NYSE	ARCO	Tue, Jun 23, 2020	4.08	4.18	3.96	3.99
2312	NYSE	ARCO	Mon, Jun 22, 2020	4.01	4.08	3.93	3.98
2311	NYSE	ARCO	Fri, Jun 19, 2020	4.16	4.16	4.02	4.05
2310	NYSE	ARCO	Thu, Jun 18, 2020	4.04	4.18	4.00	4.06
2309	NYSE	ARCO	Wed, Jun 17, 2020	4.11	4.13	4.01	4.08
2308	NYSE	ARCO	Tue, Jun 16, 2020	4.38	4.41	4.05	4.08
2307	NYSE	ARCO	Mon, Jun 15, 2020	4.10	4.21	3.99	4.10
2306	NYSE	ARCO	Fri, Jun 12, 2020	4.26	4.43	4.22	4.26
2305	NYSE	ARCO	Thu, Jun 11, 2020	4.51	4.51	4.01	4.06
2304	NYSE	ARCO	Wed, Jun 10, 2020	4.86	4.92	4.62	4.65
2303	NYSE	ARCO	Tue, Jun 9, 2020	4.93	4.95	4.62	4.87
2302	NYSE	ARCO	Mon, Jun 8, 2020	5.02	5.35	4.88	4.99
2301	NYSE	ARCO	Fri, Jun 5, 2020	4.66	4.83	4.49	4.56
2300	NYSE	ARCO	Thu, Jun 4, 2020	4.43	4.52	4.27	4.47
2299	NYSE	ARCO	Wed, Jun 3, 2020	4.27	4.44	4.21	4.39
2298	NYSE	ARCO	Tue, Jun 2, 2020	3.89	4.17	3.82	4.10
2297	NYSE	ARCO	Mon, Jun 1, 2020	3.78	3.92	3.75	3.80
2296	NYSE	ARCO	Fri, May 29, 2020	3.70	3.78	3.60	3.78
2295	NYSE	ARCO	Thu, May 28, 2020	3.93	3.98	3.71	3.72
2294	NYSE	ARCO	Wed, May 27, 2020	3.89	4.05	3.77	3.89
2293	NYSE	ARCO	Tue, May 26, 2020	3.43	4.08	3.41	3.71
2292	NYSE	ARCO	Fri, May 22, 2020	3.41	3.42	3.26	3.35
2291	NYSE	ARCO	Thu, May 21, 2020	3.47	3.51	3.37	3.42
2290	NYSE	ARCO	Wed, May 20, 2020	3.38	3.57	3.38	3.44
2289	NYSE	ARCO	Tue, May 19, 2020	3.38	3.42	3.23	3.37
2288	NYSE	ARCO	Mon, May 18, 2020	3.23	3.42	3.21	3.35
2287	NYSE	ARCO	Fri, May 15, 2020	3.26	3.31	3.01	3.09
2286	NYSE	ARCO	Thu, May 14, 2020	3.16	3.17	2.99	3.15
2285	NYSE	ARCO	Wed, May 13, 2020	3.36	3.41	3.12	3.26
2284	NYSE	ARCO	Tue, May 12, 2020	3.60	3.66	3.50	3.50
2283	NYSE	ARCO	Mon, May 11, 2020	3.71	3.71	3.46	3.59
2282	NYSE	ARCO	Fri, May 8, 2020	3.65	3.78	3.56	3.70
2281	NYSE	ARCO	Thu, May 7, 2020	3.46	3.58	3.43	3.57
2280	NYSE	ARCO	Wed, May 6, 2020	3.49	3.52	3.33	3.49
2279	NYSE	ARCO	Tue, May 5, 2020	3.55	3.61	3.42	3.43
2278	NYSE	ARCO	Mon, May 4, 2020	3.56	3.62	3.45	3.49
2277	NYSE	ARCO	Fri, May 1, 2020	3.61	3.68	3.35	3.63
2276	NYSE	ARCO	Thu, Apr 30, 2020	3.84	3.84	3.63	3.71
2275	NYSE	ARCO	Wed, Apr 29, 2020	3.71	3.89	3.61	3.84
2274	NYSE	ARCO	Tue, Apr 28, 2020	3.42	3.64	3.42	3.61
2273	NYSE	ARCO	Mon, Apr 27, 2020	3.55	3.58	3.35	3.42
2272	NYSE	ARCO	Fri, Apr 24, 2020	3.63	3.64	3.31	3.45
2271	NYSE	ARCO	Thu, Apr 23, 2020	3.50	3.62	3.45	3.56
2270	NYSE	ARCO	Wed, Apr 22, 2020	3.45	3.50	3.37	3.41
2269	NYSE	ARCO	Tue, Apr 21, 2020	3.49	3.55	3.41	3.41
2268	NYSE	ARCO	Mon, Apr 20, 2020	3.68	3.70	3.43	3.62
2267	NYSE	ARCO	Fri, Apr 17, 2020	3.82	4.00	3.67	3.72
2266	NYSE	ARCO	Thu, Apr 16, 2020	3.80	3.83	3.52	3.62
2265	NYSE	ARCO	Wed, Apr 15, 2020	3.49	3.76	3.37	3.76
2264	NYSE	ARCO	Tue, Apr 14, 2020	3.86	4.03	3.51	3.54
2263	NYSE	ARCO	Mon, Apr 13, 2020	4.00	4.06	3.67	3.73
2262	NYSE	ARCO	Thu, Apr 9, 2020	3.59	4.14	3.55	3.88
2261	NYSE	ARCO	Wed, Apr 8, 2020	3.34	3.49	3.32	3.44
2260	NYSE	ARCO	Tue, Apr 7, 2020	3.31	3.50	3.26	3.30
2259	NYSE	ARCO	Mon, Apr 6, 2020	3.01	3.24	2.99	3.15
2258	NYSE	ARCO	Fri, Apr 3, 2020	2.99	3.08	2.88	2.91
2257	NYSE	ARCO	Thu, Apr 2, 2020	3.07	3.08	2.92	2.97
2256	NYSE	ARCO	Wed, Apr 1, 2020	3.19	3.21	2.92	2.95
2255	NYSE	ARCO	Tue, Mar 31, 2020	3.24	3.48	3.21	3.25
2254	NYSE	ARCO	Mon, Mar 30, 2020	3.41	3.55	3.18	3.25
2253	NYSE	ARCO	Fri, Mar 27, 2020	3.49	3.57	3.33	3.43
2252	NYSE	ARCO	Thu, Mar 26, 2020	3.45	4.01	3.32	3.66
2251	NYSE	ARCO	Wed, Mar 25, 2020	3.36	3.47	3.32	3.37
2250	NYSE	ARCO	Tue, Mar 24, 2020	3.40	4.38	3.29	3.36
2249	NYSE	ARCO	Mon, Mar 23, 2020	3.45	3.54	3.09	3.22
2248	NYSE	ARCO	Fri, Mar 20, 2020	3.37	4.09	3.32	3.46
2247	NYSE	ARCO	Thu, Mar 19, 2020	3.16	3.83	2.99	3.20
2246	NYSE	ARCO	Wed, Mar 18, 2020	3.75	3.95	3.04	3.12
2245	NYSE	ARCO	Tue, Mar 17, 2020	4.36	4.36	3.81	3.95
2244	NYSE	ARCO	Mon, Mar 16, 2020	4.19	4.29	3.89	4.09
2243	NYSE	ARCO	Fri, Mar 13, 2020	4.43	4.96	4.09	4.93
2242	NYSE	ARCO	Thu, Mar 12, 2020	4.20	4.29	3.78	4.18
2241	NYSE	ARCO	Wed, Mar 11, 2020	5.40	5.45	4.28	4.49
2240	NYSE	ARCO	Tue, Mar 10, 2020	5.35	5.57	5.26	5.55
2239	NYSE	ARCO	Mon, Mar 9, 2020	5.70	5.70	5.09	5.10
2238	NYSE	ARCO	Fri, Mar 6, 2020	5.89	6.05	5.75	6.00
2237	NYSE	ARCO	Thu, Mar 5, 2020	6.21	6.32	5.96	5.96
2236	NYSE	ARCO	Wed, Mar 4, 2020	6.52	6.57	6.10	6.33
2235	NYSE	ARCO	Tue, Mar 3, 2020	6.43	6.60	6.41	6.46
2234	NYSE	ARCO	Mon, Mar 2, 2020	6.24	6.43	6.11	6.43
2233	NYSE	ARCO	Fri, Feb 28, 2020	6.20	6.28	6.04	6.27
2232	NYSE	ARCO	Thu, Feb 27, 2020	6.52	6.58	6.03	6.33
2231	NYSE	ARCO	Wed, Feb 26, 2020	6.73	6.73	6.57	6.60
2230	NYSE	ARCO	Tue, Feb 25, 2020	6.98	7.00	6.72	6.77
2229	NYSE	ARCO	Mon, Feb 24, 2020	7.01	7.05	6.86	6.97
2228	NYSE	ARCO	Fri, Feb 21, 2020	7.18	7.21	7.07	7.19
2227	NYSE	ARCO	Thu, Feb 20, 2020	7.10	7.20	7.01	7.18
2226	NYSE	ARCO	Wed, Feb 19, 2020	7.09	7.27	7.03	7.11
2225	NYSE	ARCO	Tue, Feb 18, 2020	7.12	7.26	7.01	7.03
2224	NYSE	ARCO	Fri, Feb 14, 2020	7.10	7.18	7.05	7.14
2223	NYSE	ARCO	Thu, Feb 13, 2020	7.06	7.25	7.06	7.12
2222	NYSE	ARCO	Wed, Feb 12, 2020	7.18	7.20	7.03	7.11
2221	NYSE	ARCO	Tue, Feb 11, 2020	7.15	7.20	7.03	7.17
2220	NYSE	ARCO	Mon, Feb 10, 2020	7.23	7.30	7.16	7.19
2219	NYSE	ARCO	Fri, Feb 7, 2020	7.42	7.43	7.19	7.30
2218	NYSE	ARCO	Thu, Feb 6, 2020	7.60	7.61	7.42	7.46
2217	NYSE	ARCO	Wed, Feb 5, 2020	7.49	7.63	7.49	7.58
2216	NYSE	ARCO	Tue, Feb 4, 2020	7.48	7.55	7.39	7.43
2215	NYSE	ARCO	Mon, Feb 3, 2020	7.47	7.48	7.37	7.42
2214	NYSE	ARCO	Fri, Jan 31, 2020	7.48	7.51	7.44	7.46
2213	NYSE	ARCO	Thu, Jan 30, 2020	7.64	7.70	7.43	7.54
2212	NYSE	ARCO	Wed, Jan 29, 2020	7.76	7.89	7.66	7.71
2211	NYSE	ARCO	Tue, Jan 28, 2020	7.52	7.74	7.44	7.72
2210	NYSE	ARCO	Mon, Jan 27, 2020	7.64	7.64	7.49	7.55
2209	NYSE	ARCO	Fri, Jan 24, 2020	7.83	7.83	7.73	7.78
2208	NYSE	ARCO	Thu, Jan 23, 2020	7.61	7.83	7.55	7.81
2207	NYSE	ARCO	Wed, Jan 22, 2020	7.61	7.69	7.54	7.61
2206	NYSE	ARCO	Tue, Jan 21, 2020	7.66	7.78	7.40	7.59
2205	NYSE	ARCO	Fri, Jan 17, 2020	7.85	7.92	7.84	7.85
2204	NYSE	ARCO	Thu, Jan 16, 2020	7.83	7.91	7.83	7.84
2203	NYSE	ARCO	Wed, Jan 15, 2020	7.92	7.92	7.82	7.84
2202	NYSE	ARCO	Tue, Jan 14, 2020	7.85	7.91	7.81	7.86
2201	NYSE	ARCO	Mon, Jan 13, 2020	7.90	7.95	7.84	7.85
2200	NYSE	ARCO	Fri, Jan 10, 2020	7.86	7.94	7.84	7.85
2199	NYSE	ARCO	Thu, Jan 9, 2020	7.80	7.88	7.78	7.81
2198	NYSE	ARCO	Wed, Jan 8, 2020	7.87	7.92	7.75	7.78
2197	NYSE	ARCO	Tue, Jan 7, 2020	7.92	7.93	7.83	7.87
2196	NYSE	ARCO	Mon, Jan 6, 2020	7.72	7.97	7.70	7.93
2195	NYSE	ARCO	Fri, Jan 3, 2020	7.88	7.88	7.72	7.75
2194	NYSE	ARCO	Thu, Jan 2, 2020	7.89	8.01	7.83	7.94
2193	NYSE	ARCO	Tue, Dec 31, 2019	8.02	8.08	7.80	7.88
2192	NYSE	ARCO	Mon, Dec 30, 2019	8.05	8.12	7.96	8.08
2191	NYSE	ARCO	Fri, Dec 27, 2019	8.04	8.18	8.03	8.08
2190	NYSE	ARCO	Thu, Dec 26, 2019	7.92	8.09	7.92	8.01
2189	NYSE	ARCO	Tue, Dec 24, 2019	7.83	7.96	7.80	7.88
2188	NYSE	ARCO	Mon, Dec 23, 2019	7.84	7.94	7.84	7.86
2187	NYSE	ARCO	Fri, Dec 20, 2019	8.01	8.01	7.86	7.88
2186	NYSE	ARCO	Thu, Dec 19, 2019	7.93	8.02	7.81	7.98
2185	NYSE	ARCO	Wed, Dec 18, 2019	7.83	7.95	7.83	7.92
2184	NYSE	ARCO	Tue, Dec 17, 2019	7.73	7.87	7.71	7.82
2183	NYSE	ARCO	Mon, Dec 16, 2019	7.73	7.79	7.65	7.75
2182	NYSE	ARCO	Fri, Dec 13, 2019	7.55	7.73	7.48	7.70
2181	NYSE	ARCO	Thu, Dec 12, 2019	7.32	7.59	7.32	7.54
2180	NYSE	ARCO	Wed, Dec 11, 2019	7.05	7.32	7.04	7.29
2179	NYSE	ARCO	Tue, Dec 10, 2019	7.10	7.20	6.95	7.01
2178	NYSE	ARCO	Mon, Dec 9, 2019	7.01	7.19	6.92	7.12
2177	NYSE	ARCO	Fri, Dec 6, 2019	7.23	7.35	6.86	7.01
2176	NYSE	ARCO	Thu, Dec 5, 2019	7.15	7.31	7.15	7.22
2175	NYSE	ARCO	Wed, Dec 4, 2019	7.15	7.23	7.11	7.13
2174	NYSE	ARCO	Tue, Dec 3, 2019	7.32	7.34	7.01	7.05
2173	NYSE	ARCO	Mon, Dec 2, 2019	7.49	7.53	7.32	7.37
2172	NYSE	ARCO	Fri, Nov 29, 2019	7.20	7.58	7.16	7.49
2171	NYSE	ARCO	Wed, Nov 27, 2019	7.36	7.43	7.13	7.20
2170	NYSE	ARCO	Tue, Nov 26, 2019	7.22	7.35	7.18	7.35
2169	NYSE	ARCO	Mon, Nov 25, 2019	7.25	7.35	7.24	7.28
2168	NYSE	ARCO	Fri, Nov 22, 2019	7.22	7.32	7.17	7.21
2167	NYSE	ARCO	Thu, Nov 21, 2019	7.22	7.32	7.18	7.27
2166	NYSE	ARCO	Wed, Nov 20, 2019	7.44	7.46	7.20	7.23
2165	NYSE	ARCO	Tue, Nov 19, 2019	7.45	7.55	7.40	7.47
2164	NYSE	ARCO	Mon, Nov 18, 2019	7.40	7.58	7.40	7.48
2163	NYSE	ARCO	Fri, Nov 15, 2019	7.51	7.55	7.43	7.43
2162	NYSE	ARCO	Thu, Nov 14, 2019	7.64	7.64	7.46	7.47
2161	NYSE	ARCO	Wed, Nov 13, 2019	7.48	7.67	7.35	7.51
2160	NYSE	ARCO	Tue, Nov 12, 2019	7.16	7.25	7.02	7.15
2159	NYSE	ARCO	Mon, Nov 11, 2019	7.15	7.26	7.08	7.20
2158	NYSE	ARCO	Fri, Nov 8, 2019	7.06	7.18	6.98	7.15
2157	NYSE	ARCO	Thu, Nov 7, 2019	7.19	7.23	7.12	7.14
2156	NYSE	ARCO	Wed, Nov 6, 2019	7.10	7.30	7.10	7.18
2155	NYSE	ARCO	Tue, Nov 5, 2019	7.15	7.18	7.15	7.16
2154	NYSE	ARCO	Mon, Nov 4, 2019	7.21	7.23	7.10	7.18
2153	NYSE	ARCO	Fri, Nov 1, 2019	7.25	7.29	7.21	7.23
2152	NYSE	ARCO	Thu, Oct 31, 2019	7.19	7.33	7.18	7.27
2151	NYSE	ARCO	Wed, Oct 30, 2019	7.18	7.25	7.15	7.21
2150	NYSE	ARCO	Tue, Oct 29, 2019	7.29	7.30	7.15	7.20
2149	NYSE	ARCO	Mon, Oct 28, 2019	7.34	7.37	7.25	7.30
2148	NYSE	ARCO	Fri, Oct 25, 2019	7.31	7.41	7.22	7.30
2147	NYSE	ARCO	Thu, Oct 24, 2019	7.36	7.38	7.26	7.29
2146	NYSE	ARCO	Wed, Oct 23, 2019	7.50	7.51	7.32	7.35
2145	NYSE	ARCO	Tue, Oct 22, 2019	7.54	7.64	7.47	7.52
2144	NYSE	ARCO	Mon, Oct 21, 2019	7.15	7.59	7.05	7.46
2143	NYSE	ARCO	Fri, Oct 18, 2019	6.81	7.01	6.78	6.99
2142	NYSE	ARCO	Thu, Oct 17, 2019	6.57	6.90	6.57	6.81
2141	NYSE	ARCO	Wed, Oct 16, 2019	6.53	6.64	6.53	6.59
2140	NYSE	ARCO	Tue, Oct 15, 2019	6.55	6.60	6.52	6.53
2139	NYSE	ARCO	Mon, Oct 14, 2019	6.47	6.54	6.42	6.51
2138	NYSE	ARCO	Fri, Oct 11, 2019	6.41	6.51	6.41	6.49
2137	NYSE	ARCO	Thu, Oct 10, 2019	6.39	6.46	6.33	6.35
2136	NYSE	ARCO	Wed, Oct 9, 2019	6.29	6.46	6.25	6.43
2135	NYSE	ARCO	Tue, Oct 8, 2019	6.32	6.43	6.27	6.28
2134	NYSE	ARCO	Mon, Oct 7, 2019	6.37	6.46	6.30	6.33
2133	NYSE	ARCO	Fri, Oct 4, 2019	6.29	6.43	6.11	6.32
2132	NYSE	ARCO	Thu, Oct 3, 2019	6.36	6.37	6.21	6.28
2131	NYSE	ARCO	Wed, Oct 2, 2019	6.36	6.42	6.25	6.37
2130	NYSE	ARCO	Tue, Oct 1, 2019	6.53	6.60	6.35	6.41
2129	NYSE	ARCO	Mon, Sep 30, 2019	6.45	6.61	6.45	6.54
2128	NYSE	ARCO	Fri, Sep 27, 2019	6.62	6.67	6.41	6.46
2127	NYSE	ARCO	Thu, Sep 26, 2019	6.55	6.75	6.55	6.64
2126	NYSE	ARCO	Wed, Sep 25, 2019	6.62	6.62	6.49	6.57
2125	NYSE	ARCO	Tue, Sep 24, 2019	6.45	6.63	6.45	6.62
2124	NYSE	ARCO	Mon, Sep 23, 2019	6.33	6.53	6.33	6.49
2123	NYSE	ARCO	Fri, Sep 20, 2019	6.42	6.54	6.33	6.41
2122	NYSE	ARCO	Thu, Sep 19, 2019	6.40	6.48	6.36	6.42
2121	NYSE	ARCO	Wed, Sep 18, 2019	6.54	6.56	6.40	6.42
2120	NYSE	ARCO	Tue, Sep 17, 2019	6.48	6.60	6.44	6.50
2119	NYSE	ARCO	Mon, Sep 16, 2019	6.47	6.64	6.47	6.54
2118	NYSE	ARCO	Fri, Sep 13, 2019	6.65	6.71	6.39	6.55
2117	NYSE	ARCO	Thu, Sep 12, 2019	6.92	6.92	6.65	6.65
2116	NYSE	ARCO	Wed, Sep 11, 2019	6.65	6.89	6.57	6.84
2115	NYSE	ARCO	Tue, Sep 10, 2019	6.47	6.58	6.30	6.56
2114	NYSE	ARCO	Mon, Sep 9, 2019	6.62	6.70	6.51	6.52
2113	NYSE	ARCO	Fri, Sep 6, 2019	6.61	6.72	6.57	6.59
2112	NYSE	ARCO	Thu, Sep 5, 2019	6.33	6.56	6.13	6.55
2111	NYSE	ARCO	Wed, Sep 4, 2019	6.33	6.36	6.23	6.28
2110	NYSE	ARCO	Tue, Sep 3, 2019	6.33	6.57	6.20	6.27
2109	NYSE	ARCO	Fri, Aug 30, 2019	6.59	6.60	6.30	6.43
2108	NYSE	ARCO	Thu, Aug 29, 2019	6.56	6.65	6.53	6.61
2107	NYSE	ARCO	Wed, Aug 28, 2019	6.69	6.72	6.53	6.54
2106	NYSE	ARCO	Tue, Aug 27, 2019	6.77	6.91	6.69	6.77
2105	NYSE	ARCO	Mon, Aug 26, 2019	6.68	6.76	6.64	6.73
2104	NYSE	ARCO	Fri, Aug 23, 2019	6.74	6.80	6.62	6.64
2103	NYSE	ARCO	Thu, Aug 22, 2019	6.76	6.91	6.66	6.81
2102	NYSE	ARCO	Wed, Aug 21, 2019	6.83	6.84	6.64	6.74
2101	NYSE	ARCO	Tue, Aug 20, 2019	6.82	6.91	6.76	6.81
2100	NYSE	ARCO	Mon, Aug 19, 2019	7.05	7.05	6.84	6.87
2099	NYSE	ARCO	Fri, Aug 16, 2019	6.98	7.14	6.94	7.01
2098	NYSE	ARCO	Thu, Aug 15, 2019	6.99	7.14	6.91	6.99
2097	NYSE	ARCO	Wed, Aug 14, 2019	6.82	7.07	6.68	6.94
2096	NYSE	ARCO	Tue, Aug 13, 2019	7.01	7.34	6.91	6.96
2095	NYSE	ARCO	Mon, Aug 12, 2019	6.51	7.64	6.51	6.97
2094	NYSE	ARCO	Fri, Aug 9, 2019	7.81	7.94	7.77	7.94
2093	NYSE	ARCO	Thu, Aug 8, 2019	7.68	7.85	7.68	7.84
2092	NYSE	ARCO	Wed, Aug 7, 2019	7.58	7.84	7.58	7.71
2091	NYSE	ARCO	Tue, Aug 6, 2019	7.44	7.67	7.44	7.65
2090	NYSE	ARCO	Mon, Aug 5, 2019	7.68	7.73	7.36	7.37
2089	NYSE	ARCO	Fri, Aug 2, 2019	7.73	7.86	7.65	7.78
2088	NYSE	ARCO	Thu, Aug 1, 2019	7.75	7.89	7.74	7.78
2087	NYSE	ARCO	Wed, Jul 31, 2019	7.95	8.04	7.71	7.73
2086	NYSE	ARCO	Tue, Jul 30, 2019	7.93	8.10	7.85	7.97
2085	NYSE	ARCO	Mon, Jul 29, 2019	7.93	8.04	7.88	7.96
2084	NYSE	ARCO	Fri, Jul 26, 2019	7.99	8.14	7.87	7.93
2083	NYSE	ARCO	Thu, Jul 25, 2019	7.78	7.78	7.67	7.68
2082	NYSE	ARCO	Wed, Jul 24, 2019	7.65	7.77	7.61	7.77
2081	NYSE	ARCO	Tue, Jul 23, 2019	7.62	7.72	7.51	7.64
2080	NYSE	ARCO	Mon, Jul 22, 2019	7.77	7.82	7.63	7.63
2079	NYSE	ARCO	Fri, Jul 19, 2019	7.84	8.01	7.73	7.75
2078	NYSE	ARCO	Thu, Jul 18, 2019	7.80	8.00	7.76	7.86
2077	NYSE	ARCO	Wed, Jul 17, 2019	7.73	7.98	7.72	7.80
2076	NYSE	ARCO	Tue, Jul 16, 2019	7.83	7.92	7.63	7.69
2075	NYSE	ARCO	Mon, Jul 15, 2019	8.12	8.13	7.82	7.88
2074	NYSE	ARCO	Fri, Jul 12, 2019	7.73	8.12	7.73	8.06
2073	NYSE	ARCO	Thu, Jul 11, 2019	7.83	7.92	7.58	7.72
2072	NYSE	ARCO	Wed, Jul 10, 2019	7.41	8.05	7.41	7.82
2071	NYSE	ARCO	Tue, Jul 9, 2019	7.38	7.38	7.23	7.28
2070	NYSE	ARCO	Mon, Jul 8, 2019	7.31	7.40	7.19	7.39
2069	NYSE	ARCO	Fri, Jul 5, 2019	7.28	7.35	7.16	7.31
2068	NYSE	ARCO	Wed, Jul 3, 2019	7.08	7.33	7.01	7.32
2067	NYSE	ARCO	Tue, Jul 2, 2019	7.12	7.17	6.95	7.07
2066	NYSE	ARCO	Mon, Jul 1, 2019	7.10	7.20	7.07	7.13
2065	NYSE	ARCO	Fri, Jun 28, 2019	6.93	7.10	6.86	7.08
2064	NYSE	ARCO	Thu, Jun 27, 2019	6.84	7.01	6.82	6.91
2063	NYSE	ARCO	Wed, Jun 26, 2019	6.93	6.93	6.84	6.86
2062	NYSE	ARCO	Tue, Jun 25, 2019	6.97	6.97	6.82	6.89
2061	NYSE	ARCO	Mon, Jun 24, 2019	7.07	7.09	6.97	6.99
2060	NYSE	ARCO	Fri, Jun 21, 2019	6.85	7.08	6.85	7.08
2059	NYSE	ARCO	Thu, Jun 20, 2019	6.97	6.97	6.87	6.90
2058	NYSE	ARCO	Wed, Jun 19, 2019	6.72	6.94	6.69	6.89
2057	NYSE	ARCO	Tue, Jun 18, 2019	6.76	6.91	6.71	6.78
2056	NYSE	ARCO	Mon, Jun 17, 2019	6.67	6.78	6.55	6.72
2055	NYSE	ARCO	Fri, Jun 14, 2019	6.78	6.79	6.61	6.65
2054	NYSE	ARCO	Thu, Jun 13, 2019	6.68	6.85	6.65	6.82
2053	NYSE	ARCO	Wed, Jun 12, 2019	6.41	6.79	6.41	6.65
2052	NYSE	ARCO	Tue, Jun 11, 2019	6.42	6.57	6.26	6.47
2051	NYSE	ARCO	Mon, Jun 10, 2019	6.37	6.39	6.27	6.36
2050	NYSE	ARCO	Fri, Jun 7, 2019	6.18	6.47	6.18	6.37
2049	NYSE	ARCO	Thu, Jun 6, 2019	6.24	6.28	6.16	6.17
2048	NYSE	ARCO	Wed, Jun 5, 2019	6.26	6.26	6.16	6.22
2047	NYSE	ARCO	Tue, Jun 4, 2019	6.12	6.31	6.10	6.24
2046	NYSE	ARCO	Mon, Jun 3, 2019	6.34	6.36	6.07	6.10
2045	NYSE	ARCO	Fri, May 31, 2019	6.12	6.43	6.12	6.32
2044	NYSE	ARCO	Thu, May 30, 2019	6.11	6.33	6.11	6.17
2043	NYSE	ARCO	Wed, May 29, 2019	6.14	6.22	5.98	6.10
2042	NYSE	ARCO	Tue, May 28, 2019	6.11	6.34	6.05	6.18
2041	NYSE	ARCO	Fri, May 24, 2019	6.01	6.16	5.92	6.13
2040	NYSE	ARCO	Thu, May 23, 2019	6.03	6.11	5.91	6.00
2039	NYSE	ARCO	Wed, May 22, 2019	6.09	6.21	6.03	6.13
2038	NYSE	ARCO	Tue, May 21, 2019	5.86	6.14	5.76	6.09
2037	NYSE	ARCO	Mon, May 20, 2019	5.87	5.94	5.77	5.83
2036	NYSE	ARCO	Fri, May 17, 2019	6.03	6.10	5.86	5.89
2035	NYSE	ARCO	Thu, May 16, 2019	6.27	6.31	6.05	6.08
2034	NYSE	ARCO	Wed, May 15, 2019	6.34	6.61	6.21	6.28
2033	NYSE	ARCO	Tue, May 14, 2019	6.51	6.59	6.30	6.34
2032	NYSE	ARCO	Mon, May 13, 2019	6.48	6.49	6.25	6.49
2031	NYSE	ARCO	Fri, May 10, 2019	6.59	6.66	6.55	6.60
2030	NYSE	ARCO	Thu, May 9, 2019	6.65	6.79	6.63	6.65
2029	NYSE	ARCO	Wed, May 8, 2019	6.65	6.77	6.65	6.73
2028	NYSE	ARCO	Tue, May 7, 2019	6.76	6.79	6.61	6.66
2027	NYSE	ARCO	Mon, May 6, 2019	6.73	6.91	6.67	6.83
2026	NYSE	ARCO	Fri, May 3, 2019	6.70	6.93	6.70	6.82
2025	NYSE	ARCO	Thu, May 2, 2019	6.66	6.68	6.55	6.64
2024	NYSE	ARCO	Wed, May 1, 2019	6.75	6.81	6.55	6.66
2023	NYSE	ARCO	Tue, Apr 30, 2019	6.78	6.91	6.72	6.79
2022	NYSE	ARCO	Mon, Apr 29, 2019	6.62	6.80	6.60	6.78
2021	NYSE	ARCO	Fri, Apr 26, 2019	6.58	6.70	6.55	6.63
2020	NYSE	ARCO	Thu, Apr 25, 2019	6.64	6.73	6.37	6.61
2019	NYSE	ARCO	Wed, Apr 24, 2019	6.93	6.95	6.65	6.70
2018	NYSE	ARCO	Tue, Apr 23, 2019	6.81	7.10	6.81	6.96
2017	NYSE	ARCO	Mon, Apr 22, 2019	6.78	6.85	6.77	6.80
2016	NYSE	ARCO	Thu, Apr 18, 2019	6.77	6.82	6.51	6.75
2015	NYSE	ARCO	Wed, Apr 17, 2019	6.89	6.92	6.76	6.77
2014	NYSE	ARCO	Tue, Apr 16, 2019	6.84	6.92	6.79	6.87
2013	NYSE	ARCO	Mon, Apr 15, 2019	6.84	6.91	6.81	6.86
2012	NYSE	ARCO	Fri, Apr 12, 2019	6.84	6.90	6.77	6.81
2011	NYSE	ARCO	Thu, Apr 11, 2019	6.89	6.95	6.82	6.86
2010	NYSE	ARCO	Wed, Apr 10, 2019	6.91	6.95	6.85	6.91
2009	NYSE	ARCO	Tue, Apr 9, 2019	6.89	7.00	6.86	6.91
2008	NYSE	ARCO	Mon, Apr 8, 2019	6.65	6.98	6.60	6.93
2007	NYSE	ARCO	Fri, Apr 5, 2019	6.65	6.80	6.58	6.70
2006	NYSE	ARCO	Thu, Apr 4, 2019	6.53	6.75	6.47	6.62
2005	NYSE	ARCO	Wed, Apr 3, 2019	6.81	6.88	6.51	6.56
2004	NYSE	ARCO	Tue, Apr 2, 2019	6.97	7.01	6.68	6.80
2003	NYSE	ARCO	Mon, Apr 1, 2019	6.97	7.05	6.92	6.99
2002	NYSE	ARCO	Fri, Mar 29, 2019	7.04	7.09	6.83	6.98
2001	NYSE	ARCO	Thu, Mar 28, 2019	6.73	7.08	6.71	7.03
2000	NYSE	ARCO	Wed, Mar 27, 2019	7.28	7.37	6.62	6.68
1999	NYSE	ARCO	Tue, Mar 26, 2019	7.42	7.59	7.25	7.28
1998	NYSE	ARCO	Mon, Mar 25, 2019	7.66	7.76	7.48	7.53
1997	NYSE	ARCO	Fri, Mar 22, 2019	7.85	7.90	7.67	7.69
1996	NYSE	ARCO	Thu, Mar 21, 2019	8.02	8.04	7.82	7.97
1995	NYSE	ARCO	Wed, Mar 20, 2019	8.02	8.10	8.02	8.02
1994	NYSE	ARCO	Tue, Mar 19, 2019	8.17	8.22	8.04	8.08
1993	NYSE	ARCO	Mon, Mar 18, 2019	8.06	8.17	8.00	8.16
1992	NYSE	ARCO	Fri, Mar 15, 2019	8.13	8.21	7.83	8.04
1991	NYSE	ARCO	Thu, Mar 14, 2019	8.05	8.15	8.01	8.11
1990	NYSE	ARCO	Wed, Mar 13, 2019	7.96	8.11	7.91	8.04
1989	NYSE	ARCO	Tue, Mar 12, 2019	7.88	8.01	7.87	7.96
1988	NYSE	ARCO	Mon, Mar 11, 2019	7.83	7.92	7.80	7.86
1987	NYSE	ARCO	Fri, Mar 8, 2019	7.72	7.81	7.67	7.79
1986	NYSE	ARCO	Thu, Mar 7, 2019	7.86	7.90	7.67	7.77
1985	NYSE	ARCO	Wed, Mar 6, 2019	7.90	7.97	7.84	7.87
1984	NYSE	ARCO	Tue, Mar 5, 2019	7.85	7.93	7.80	7.90
1983	NYSE	ARCO	Mon, Mar 4, 2019	7.86	7.96	7.74	7.88
1982	NYSE	ARCO	Fri, Mar 1, 2019	8.08	8.21	7.85	7.88
1981	NYSE	ARCO	Thu, Feb 28, 2019	8.09	8.18	8.06	8.07
1980	NYSE	ARCO	Wed, Feb 27, 2019	8.26	8.28	8.04	8.11
1979	NYSE	ARCO	Tue, Feb 26, 2019	8.26	8.33	8.18	8.26
1978	NYSE	ARCO	Mon, Feb 25, 2019	8.37	8.42	8.18	8.30
1977	NYSE	ARCO	Fri, Feb 22, 2019	8.15	8.39	8.12	8.33
1976	NYSE	ARCO	Thu, Feb 21, 2019	8.26	8.35	8.14	8.15
1975	NYSE	ARCO	Wed, Feb 20, 2019	8.30	8.45	8.25	8.28
1974	NYSE	ARCO	Tue, Feb 19, 2019	8.25	8.41	8.24	8.32
1973	NYSE	ARCO	Fri, Feb 15, 2019	8.22	8.37	8.19	8.27
1972	NYSE	ARCO	Thu, Feb 14, 2019	8.16	8.27	7.98	8.17
1971	NYSE	ARCO	Wed, Feb 13, 2019	8.41	8.48	8.21	8.22
1970	NYSE	ARCO	Tue, Feb 12, 2019	8.45	8.49	8.33	8.36
1969	NYSE	ARCO	Mon, Feb 11, 2019	8.41	8.50	8.32	8.37
1968	NYSE	ARCO	Fri, Feb 8, 2019	8.31	8.52	8.28	8.41
1967	NYSE	ARCO	Thu, Feb 7, 2019	8.28	8.41	8.18	8.32
1966	NYSE	ARCO	Wed, Feb 6, 2019	8.31	8.50	8.25	8.28
1965	NYSE	ARCO	Tue, Feb 5, 2019	8.50	8.59	8.22	8.35
1964	NYSE	ARCO	Mon, Feb 4, 2019	8.55	8.60	8.48	8.52
1963	NYSE	ARCO	Fri, Feb 1, 2019	8.90	8.97	8.56	8.60
1962	NYSE	ARCO	Thu, Jan 31, 2019	8.73	8.95	8.68	8.92
1961	NYSE	ARCO	Wed, Jan 30, 2019	8.56	8.72	8.48	8.71
1960	NYSE	ARCO	Tue, Jan 29, 2019	8.56	8.58	8.47	8.52
1959	NYSE	ARCO	Mon, Jan 28, 2019	8.48	8.53	8.44	8.50
1958	NYSE	ARCO	Fri, Jan 25, 2019	8.56	8.66	8.45	8.57
1957	NYSE	ARCO	Thu, Jan 24, 2019	8.14	8.54	8.12	8.54
1956	NYSE	ARCO	Wed, Jan 23, 2019	8.27	8.30	8.11	8.12
1955	NYSE	ARCO	Tue, Jan 22, 2019	8.46	8.46	8.18	8.29
1954	NYSE	ARCO	Fri, Jan 18, 2019	8.43	8.53	8.32	8.47
1953	NYSE	ARCO	Thu, Jan 17, 2019	8.37	8.50	8.36	8.38
1952	NYSE	ARCO	Wed, Jan 16, 2019	8.43	8.51	8.37	8.42
1951	NYSE	ARCO	Tue, Jan 15, 2019	8.46	8.49	8.38	8.42
1950	NYSE	ARCO	Mon, Jan 14, 2019	8.40	8.50	8.37	8.45
1949	NYSE	ARCO	Fri, Jan 11, 2019	8.19	8.44	8.19	8.43
1948	NYSE	ARCO	Thu, Jan 10, 2019	8.19	8.26	8.12	8.24
1947	NYSE	ARCO	Wed, Jan 9, 2019	8.20	8.31	8.15	8.16
1946	NYSE	ARCO	Tue, Jan 8, 2019	8.17	8.27	8.04	8.11
1945	NYSE	ARCO	Mon, Jan 7, 2019	8.14	8.27	8.08	8.13
1944	NYSE	ARCO	Fri, Jan 4, 2019	7.95	8.20	7.89	8.14
1943	NYSE	ARCO	Thu, Jan 3, 2019	7.82	7.98	7.74	7.85
1942	NYSE	ARCO	Wed, Jan 2, 2019	7.69	7.87	7.49	7.82
1941	NYSE	ARCO	Mon, Dec 31, 2018	7.66	7.74	7.54	7.69
1940	NYSE	ARCO	Fri, Dec 28, 2018	7.65	7.77	7.64	7.64
1939	NYSE	ARCO	Thu, Dec 27, 2018	7.51	7.66	7.37	7.60
1938	NYSE	ARCO	Wed, Dec 26, 2018	7.47	7.59	7.36	7.58
1937	NYSE	ARCO	Mon, Dec 24, 2018	7.53	7.62	7.43	7.44
1936	NYSE	ARCO	Fri, Dec 21, 2018	7.54	7.67	7.54	7.57
1935	NYSE	ARCO	Thu, Dec 20, 2018	7.68	7.74	7.48	7.52
1934	NYSE	ARCO	Wed, Dec 19, 2018	7.71	7.88	7.59	7.65
1933	NYSE	ARCO	Tue, Dec 18, 2018	7.52	7.78	7.52	7.70
1932	NYSE	ARCO	Mon, Dec 17, 2018	7.74	7.77	7.48	7.50
1931	NYSE	ARCO	Fri, Dec 14, 2018	7.95	7.97	7.75	7.78
1930	NYSE	ARCO	Thu, Dec 13, 2018	7.78	8.11	7.76	7.98
1929	NYSE	ARCO	Wed, Dec 12, 2018	7.84	7.94	7.70	7.73
1928	NYSE	ARCO	Tue, Dec 11, 2018	7.92	8.01	7.73	7.75
1927	NYSE	ARCO	Mon, Dec 10, 2018	7.79	7.92	7.60	7.84
1926	NYSE	ARCO	Fri, Dec 7, 2018	7.99	8.16	7.76	7.80
1925	NYSE	ARCO	Thu, Dec 6, 2018	7.92	8.07	7.78	7.99
1924	NYSE	ARCO	Tue, Dec 4, 2018	8.05	8.27	7.80	8.08
1923	NYSE	ARCO	Mon, Dec 3, 2018	8.03	8.34	7.92	8.05
1922	NYSE	ARCO	Fri, Nov 30, 2018	7.71	8.04	7.66	8.03
1921	NYSE	ARCO	Thu, Nov 29, 2018	7.59	7.86	7.54	7.75
1920	NYSE	ARCO	Wed, Nov 28, 2018	7.30	7.58	7.29	7.56
1919	NYSE	ARCO	Tue, Nov 27, 2018	7.39	7.40	7.25	7.31
1918	NYSE	ARCO	Mon, Nov 26, 2018	7.37	7.45	7.34	7.37
1917	NYSE	ARCO	Fri, Nov 23, 2018	7.23	7.40	7.21	7.35
1916	NYSE	ARCO	Wed, Nov 21, 2018	7.36	7.42	7.27	7.37
1915	NYSE	ARCO	Tue, Nov 20, 2018	7.34	7.34	7.18	7.33
1914	NYSE	ARCO	Mon, Nov 19, 2018	7.28	7.42	7.26	7.38
1913	NYSE	ARCO	Fri, Nov 16, 2018	7.27	7.40	7.25	7.30
1912	NYSE	ARCO	Thu, Nov 15, 2018	7.31	7.34	7.14	7.28
1911	NYSE	ARCO	Wed, Nov 14, 2018	7.05	7.43	7.05	7.37
1910	NYSE	ARCO	Tue, Nov 13, 2018	6.84	6.98	6.81	6.94
1909	NYSE	ARCO	Mon, Nov 12, 2018	6.97	6.97	6.76	6.86
1908	NYSE	ARCO	Fri, Nov 9, 2018	7.07	7.09	6.83	6.98
1907	NYSE	ARCO	Thu, Nov 8, 2018	7.21	7.21	7.07	7.09
1906	NYSE	ARCO	Wed, Nov 7, 2018	7.38	7.38	7.07	7.23
1905	NYSE	ARCO	Tue, Nov 6, 2018	7.41	7.59	7.24	7.35
1904	NYSE	ARCO	Mon, Nov 5, 2018	7.30	7.52	7.25	7.44
1903	NYSE	ARCO	Fri, Nov 2, 2018	7.28	7.35	7.17	7.31
1902	NYSE	ARCO	Thu, Nov 1, 2018	7.03	7.30	6.95	7.25
1901	NYSE	ARCO	Wed, Oct 31, 2018	6.86	7.02	6.74	7.01
1900	NYSE	ARCO	Tue, Oct 30, 2018	6.57	6.90	6.54	6.81
1899	NYSE	ARCO	Mon, Oct 29, 2018	6.88	7.00	6.46	6.59
1898	NYSE	ARCO	Fri, Oct 26, 2018	6.51	6.81	6.42	6.76
1897	NYSE	ARCO	Thu, Oct 25, 2018	6.26	6.63	6.26	6.56
1896	NYSE	ARCO	Wed, Oct 24, 2018	6.18	6.35	6.14	6.23
1895	NYSE	ARCO	Tue, Oct 23, 2018	6.12	6.28	6.10	6.21
1894	NYSE	ARCO	Mon, Oct 22, 2018	6.30	6.39	6.07	6.18
1893	NYSE	ARCO	Fri, Oct 19, 2018	6.33	6.48	6.18	6.26
1892	NYSE	ARCO	Thu, Oct 18, 2018	6.43	6.43	6.30	6.32
1891	NYSE	ARCO	Wed, Oct 17, 2018	6.50	6.50	6.32	6.44
1890	NYSE	ARCO	Tue, Oct 16, 2018	6.48	6.58	6.39	6.55
1889	NYSE	ARCO	Mon, Oct 15, 2018	6.55	6.59	6.43	6.44
1888	NYSE	ARCO	Fri, Oct 12, 2018	6.43	6.55	6.34	6.55
1887	NYSE	ARCO	Thu, Oct 11, 2018	6.29	6.46	6.27	6.33
1886	NYSE	ARCO	Wed, Oct 10, 2018	6.59	6.59	6.29	6.30
1885	NYSE	ARCO	Tue, Oct 9, 2018	6.64	6.73	6.54	6.61
1884	NYSE	ARCO	Mon, Oct 8, 2018	6.37	6.70	6.37	6.65
1883	NYSE	ARCO	Fri, Oct 5, 2018	6.30	6.38	6.14	6.27
1882	NYSE	ARCO	Thu, Oct 4, 2018	6.49	6.50	6.23	6.31
1881	NYSE	ARCO	Wed, Oct 3, 2018	6.25	6.71	6.22	6.51
1880	NYSE	ARCO	Tue, Oct 2, 2018	6.24	6.27	6.20	6.23
1879	NYSE	ARCO	Mon, Oct 1, 2018	6.07	6.25	6.03	6.19
1878	NYSE	ARCO	Fri, Sep 28, 2018	6.08	6.18	6.03	6.03
1877	NYSE	ARCO	Thu, Sep 27, 2018	6.18	6.37	6.03	6.08
1876	NYSE	ARCO	Wed, Sep 26, 2018	6.23	6.32	6.03	6.18
1875	NYSE	ARCO	Tue, Sep 25, 2018	6.37	6.37	6.18	6.23
1874	NYSE	ARCO	Mon, Sep 24, 2018	6.37	6.47	6.32	6.37
1873	NYSE	ARCO	Fri, Sep 21, 2018	6.57	6.66	6.28	6.42
1872	NYSE	ARCO	Thu, Sep 20, 2018	6.42	6.62	6.42	6.57
1871	NYSE	ARCO	Wed, Sep 19, 2018	6.13	6.52	6.13	6.42
1870	NYSE	ARCO	Tue, Sep 18, 2018	6.03	6.18	6.03	6.18
1869	NYSE	ARCO	Mon, Sep 17, 2018	5.98	6.17	5.93	6.08
1868	NYSE	ARCO	Fri, Sep 14, 2018	5.98	6.08	5.89	5.93
1867	NYSE	ARCO	Thu, Sep 13, 2018	6.13	6.13	5.96	5.98
1866	NYSE	ARCO	Wed, Sep 12, 2018	6.03	6.15	6.03	6.08
1865	NYSE	ARCO	Tue, Sep 11, 2018	6.32	6.35	5.98	6.03
1864	NYSE	ARCO	Mon, Sep 10, 2018	6.52	6.57	6.32	6.37
1863	NYSE	ARCO	Fri, Sep 7, 2018	6.52	6.71	6.47	6.57
1862	NYSE	ARCO	Thu, Sep 6, 2018	6.28	6.52	6.28	6.47
1861	NYSE	ARCO	Wed, Sep 5, 2018	6.23	6.37	6.18	6.28
1860	NYSE	ARCO	Tue, Sep 4, 2018	6.47	6.57	6.18	6.32
1859	NYSE	ARCO	Fri, Aug 31, 2018	6.37	6.64	6.32	6.57
1858	NYSE	ARCO	Thu, Aug 30, 2018	6.81	6.81	6.28	6.32
1857	NYSE	ARCO	Wed, Aug 29, 2018	6.76	6.96	6.71	6.81
1856	NYSE	ARCO	Tue, Aug 28, 2018	6.76	6.83	6.71	6.81
1855	NYSE	ARCO	Mon, Aug 27, 2018	6.66	6.91	6.62	6.76
1854	NYSE	ARCO	Fri, Aug 24, 2018	6.62	6.81	6.57	6.66
1853	NYSE	ARCO	Thu, Aug 23, 2018	6.81	6.81	6.57	6.62
1852	NYSE	ARCO	Wed, Aug 22, 2018	6.81	6.91	6.66	6.86
1851	NYSE	ARCO	Tue, Aug 21, 2018	6.81	6.93	6.76	6.86
1850	NYSE	ARCO	Mon, Aug 20, 2018	6.52	6.86	6.42	6.81
1849	NYSE	ARCO	Fri, Aug 17, 2018	6.47	6.57	6.42	6.47
1848	NYSE	ARCO	Thu, Aug 16, 2018	6.62	6.62	6.47	6.57
1847	NYSE	ARCO	Wed, Aug 15, 2018	6.57	6.65	6.47	6.62
1846	NYSE	ARCO	Tue, Aug 14, 2018	6.57	6.66	6.57	6.62
1845	NYSE	ARCO	Mon, Aug 13, 2018	6.57	6.62	6.32	6.57
1844	NYSE	ARCO	Fri, Aug 10, 2018	6.62	6.66	6.47	6.62
1843	NYSE	ARCO	Thu, Aug 9, 2018	6.47	6.71	6.47	6.66
1842	NYSE	ARCO	Wed, Aug 8, 2018	6.86	6.86	6.62	6.66
1841	NYSE	ARCO	Tue, Aug 7, 2018	6.91	6.96	6.71	6.76
1840	NYSE	ARCO	Mon, Aug 6, 2018	6.62	6.96	6.57	6.91
1839	NYSE	ARCO	Fri, Aug 3, 2018	6.62	6.66	6.59	6.62
1838	NYSE	ARCO	Thu, Aug 2, 2018	6.62	6.71	6.52	6.66
1837	NYSE	ARCO	Wed, Aug 1, 2018	6.81	6.86	6.57	6.66
1836	NYSE	ARCO	Tue, Jul 31, 2018	6.81	6.86	6.81	6.81
1835	NYSE	ARCO	Mon, Jul 30, 2018	6.81	6.86	6.76	6.81
1834	NYSE	ARCO	Fri, Jul 27, 2018	6.81	6.86	6.76	6.81
1833	NYSE	ARCO	Thu, Jul 26, 2018	6.76	6.91	6.71	6.76
1832	NYSE	ARCO	Wed, Jul 25, 2018	6.81	6.91	6.71	6.76
1831	NYSE	ARCO	Tue, Jul 24, 2018	6.86	6.91	6.76	6.81
1830	NYSE	ARCO	Mon, Jul 23, 2018	6.91	6.96	6.76	6.81
1829	NYSE	ARCO	Fri, Jul 20, 2018	6.96	7.14	6.86	6.96
1828	NYSE	ARCO	Thu, Jul 19, 2018	7.01	7.01	6.86	6.86
1827	NYSE	ARCO	Wed, Jul 18, 2018	7.10	7.10	6.86	7.01
1826	NYSE	ARCO	Tue, Jul 17, 2018	7.25	7.30	6.91	7.05
1825	NYSE	ARCO	Mon, Jul 16, 2018	6.96	7.30	6.91	7.25
1824	NYSE	ARCO	Fri, Jul 13, 2018	6.91	7.05	6.86	7.01
1823	NYSE	ARCO	Thu, Jul 12, 2018	6.96	7.01	6.91	6.96
1822	NYSE	ARCO	Wed, Jul 11, 2018	7.05	7.05	6.91	6.96
1821	NYSE	ARCO	Tue, Jul 10, 2018	7.01	7.15	6.96	7.05
1820	NYSE	ARCO	Mon, Jul 9, 2018	6.96	7.05	6.91	6.96
1819	NYSE	ARCO	Fri, Jul 6, 2018	6.81	7.01	6.81	6.96
1818	NYSE	ARCO	Thu, Jul 5, 2018	6.81	6.91	6.66	6.76
1817	NYSE	ARCO	Tue, Jul 3, 2018	6.71	6.86	6.66	6.76
1816	NYSE	ARCO	Mon, Jul 2, 2018	6.76	6.76	6.66	6.71
1815	NYSE	ARCO	Fri, Jun 29, 2018	6.66	6.81	6.62	6.76
1814	NYSE	ARCO	Thu, Jun 28, 2018	6.62	6.76	6.57	6.66
1813	NYSE	ARCO	Wed, Jun 27, 2018	6.96	7.01	6.57	6.62
1812	NYSE	ARCO	Tue, Jun 26, 2018	7.05	7.05	6.96	6.96
1811	NYSE	ARCO	Mon, Jun 25, 2018	7.05	7.15	6.96	7.01
1810	NYSE	ARCO	Fri, Jun 22, 2018	7.01	7.10	6.91	7.05
1809	NYSE	ARCO	Thu, Jun 21, 2018	7.01	7.37	6.91	6.96
1808	NYSE	ARCO	Wed, Jun 20, 2018	6.96	7.10	6.91	6.96
1807	NYSE	ARCO	Tue, Jun 19, 2018	6.81	7.03	6.71	6.91
1806	NYSE	ARCO	Mon, Jun 18, 2018	7.10	7.10	6.66	6.81
1805	NYSE	ARCO	Fri, Jun 15, 2018	6.96	7.25	6.81	7.20
1804	NYSE	ARCO	Thu, Jun 14, 2018	7.01	7.13	6.86	6.96
1803	NYSE	ARCO	Wed, Jun 13, 2018	7.20	7.25	7.01	7.01
1802	NYSE	ARCO	Tue, Jun 12, 2018	7.15	7.30	7.10	7.20
1801	NYSE	ARCO	Mon, Jun 11, 2018	7.15	7.20	7.01	7.10
1800	NYSE	ARCO	Fri, Jun 8, 2018	7.20	7.20	6.86	7.15
1799	NYSE	ARCO	Thu, Jun 7, 2018	7.54	7.54	6.76	7.01
1798	NYSE	ARCO	Wed, Jun 6, 2018	7.44	7.73	7.44	7.59
1797	NYSE	ARCO	Tue, Jun 5, 2018	7.35	7.61	7.35	7.49
1796	NYSE	ARCO	Mon, Jun 4, 2018	7.25	7.56	7.25	7.35
1795	NYSE	ARCO	Fri, Jun 1, 2018	7.25	7.44	7.15	7.25
1794	NYSE	ARCO	Thu, May 31, 2018	7.25	7.35	7.15	7.20
1793	NYSE	ARCO	Wed, May 30, 2018	7.10	7.30	7.05	7.20
1792	NYSE	ARCO	Tue, May 29, 2018	7.54	7.54	7.10	7.15
1791	NYSE	ARCO	Fri, May 25, 2018	7.44	7.69	7.39	7.54
1790	NYSE	ARCO	Thu, May 24, 2018	7.49	7.98	7.30	7.39
1789	NYSE	ARCO	Wed, May 23, 2018	7.35	7.64	7.25	7.49
1788	NYSE	ARCO	Tue, May 22, 2018	7.05	7.49	7.05	7.30
1787	NYSE	ARCO	Mon, May 21, 2018	6.86	7.25	6.86	7.05
1786	NYSE	ARCO	Fri, May 18, 2018	6.91	7.15	6.79	6.86
1785	NYSE	ARCO	Thu, May 17, 2018	7.15	7.18	6.76	6.96
1784	NYSE	ARCO	Wed, May 16, 2018	7.20	7.39	7.13	7.20
1783	NYSE	ARCO	Tue, May 15, 2018	7.44	7.59	7.08	7.20
1782	NYSE	ARCO	Mon, May 14, 2018	7.83	7.93	7.49	7.54
1781	NYSE	ARCO	Fri, May 11, 2018	8.27	8.37	7.88	7.93
1780	NYSE	ARCO	Thu, May 10, 2018	8.12	8.37	8.08	8.27
1779	NYSE	ARCO	Wed, May 9, 2018	8.08	8.36	8.03	8.12
1778	NYSE	ARCO	Tue, May 8, 2018	8.46	8.56	7.73	7.88
1777	NYSE	ARCO	Mon, May 7, 2018	8.66	8.71	8.42	8.46
1776	NYSE	ARCO	Fri, May 4, 2018	8.46	8.76	8.42	8.61
1775	NYSE	ARCO	Thu, May 3, 2018	8.81	8.90	8.32	8.42
1774	NYSE	ARCO	Wed, May 2, 2018	9.10	9.15	8.66	8.85
1773	NYSE	ARCO	Tue, May 1, 2018	8.85	9.10	8.85	9.10
1772	NYSE	ARCO	Mon, Apr 30, 2018	9.00	9.15	8.81	8.85
1771	NYSE	ARCO	Fri, Apr 27, 2018	9.05	9.15	8.85	8.95
1770	NYSE	ARCO	Thu, Apr 26, 2018	9.00	9.19	8.95	9.05
1769	NYSE	ARCO	Wed, Apr 25, 2018	9.15	9.15	8.81	8.95
1768	NYSE	ARCO	Tue, Apr 24, 2018	9.15	9.24	9.00	9.15
1767	NYSE	ARCO	Mon, Apr 23, 2018	9.10	9.24	9.05	9.10
1766	NYSE	ARCO	Fri, Apr 20, 2018	8.85	9.15	8.81	9.10
1765	NYSE	ARCO	Thu, Apr 19, 2018	9.15	9.15	8.90	8.90
1764	NYSE	ARCO	Wed, Apr 18, 2018	9.10	9.34	8.95	9.15
1763	NYSE	ARCO	Tue, Apr 17, 2018	9.05	9.19	8.95	9.10
1762	NYSE	ARCO	Mon, Apr 16, 2018	9.10	9.24	8.95	9.00
1761	NYSE	ARCO	Fri, Apr 13, 2018	8.81	9.10	8.76	9.10
1760	NYSE	ARCO	Thu, Apr 12, 2018	8.66	8.90	8.66	8.81
1759	NYSE	ARCO	Wed, Apr 11, 2018	8.46	8.81	8.46	8.56
1758	NYSE	ARCO	Tue, Apr 10, 2018	8.66	8.66	8.46	8.51
1757	NYSE	ARCO	Mon, Apr 9, 2018	8.95	8.95	8.51	8.61
1756	NYSE	ARCO	Fri, Apr 6, 2018	8.76	8.90	8.71	8.85
1755	NYSE	ARCO	Thu, Apr 5, 2018	8.85	8.95	8.71	8.71
1754	NYSE	ARCO	Wed, Apr 4, 2018	8.76	8.95	8.71	8.81
1753	NYSE	ARCO	Tue, Apr 3, 2018	8.90	9.10	8.61	8.81
1752	NYSE	ARCO	Mon, Apr 2, 2018	8.95	9.00	8.66	8.85
1751	NYSE	ARCO	Thu, Mar 29, 2018	8.61	8.95	8.51	8.90
1750	NYSE	ARCO	Wed, Mar 28, 2018	8.46	8.61	8.27	8.51
1749	NYSE	ARCO	Tue, Mar 27, 2018	8.66	8.76	8.42	8.51
1748	NYSE	ARCO	Mon, Mar 26, 2018	9.10	9.10	8.46	8.66
1747	NYSE	ARCO	Fri, Mar 23, 2018	9.29	9.29	8.95	9.00
1746	NYSE	ARCO	Thu, Mar 22, 2018	9.29	9.44	9.10	9.34
1745	NYSE	ARCO	Wed, Mar 21, 2018	9.44	9.63	9.24	9.39
1744	NYSE	ARCO	Tue, Mar 20, 2018	9.39	9.44	9.29	9.39
1743	NYSE	ARCO	Mon, Mar 19, 2018	9.44	9.44	9.24	9.44
1742	NYSE	ARCO	Fri, Mar 16, 2018	9.44	9.49	9.34	9.44
1741	NYSE	ARCO	Thu, Mar 15, 2018	9.44	9.46	9.29	9.44
1740	NYSE	ARCO	Wed, Mar 14, 2018	9.34	9.58	9.24	9.49
1739	NYSE	ARCO	Tue, Mar 13, 2018	9.29	9.34	9.24	9.29
1738	NYSE	ARCO	Mon, Mar 12, 2018	9.39	9.39	9.24	9.29
1737	NYSE	ARCO	Fri, Mar 9, 2018	9.29	9.44	9.29	9.39
1736	NYSE	ARCO	Thu, Mar 8, 2018	9.29	9.34	9.19	9.29
1735	NYSE	ARCO	Wed, Mar 7, 2018	9.24	9.34	9.15	9.24
1734	NYSE	ARCO	Tue, Mar 6, 2018	9.34	9.39	9.24	9.24
1733	NYSE	ARCO	Mon, Mar 5, 2018	9.34	9.39	9.19	9.29
1732	NYSE	ARCO	Fri, Mar 2, 2018	9.34	9.53	9.15	9.44
1731	NYSE	ARCO	Thu, Mar 1, 2018	9.29	9.49	9.05	9.44
1730	NYSE	ARCO	Wed, Feb 28, 2018	9.34	9.34	9.15	9.29
1729	NYSE	ARCO	Tue, Feb 27, 2018	9.49	9.49	9.19	9.24
1728	NYSE	ARCO	Mon, Feb 26, 2018	9.44	9.49	9.29	9.49
1727	NYSE	ARCO	Fri, Feb 23, 2018	9.53	9.58	9.34	9.44
1726	NYSE	ARCO	Thu, Feb 22, 2018	9.49	9.73	9.34	9.63
1725	NYSE	ARCO	Wed, Feb 21, 2018	9.39	9.63	9.29	9.44
1724	NYSE	ARCO	Tue, Feb 20, 2018	9.39	9.49	9.29	9.44
1723	NYSE	ARCO	Fri, Feb 16, 2018	9.44	9.58	9.39	9.39
1722	NYSE	ARCO	Thu, Feb 15, 2018	9.34	9.63	9.24	9.53
1721	NYSE	ARCO	Wed, Feb 14, 2018	9.15	9.24	9.15	9.24
1720	NYSE	ARCO	Tue, Feb 13, 2018	9.29	9.39	9.19	9.24
1719	NYSE	ARCO	Mon, Feb 12, 2018	9.15	9.39	8.95	9.34
1718	NYSE	ARCO	Fri, Feb 9, 2018	9.29	9.29	8.81	9.10
1717	NYSE	ARCO	Thu, Feb 8, 2018	9.49	9.49	9.10	9.24
1716	NYSE	ARCO	Wed, Feb 7, 2018	9.44	9.73	9.34	9.49
1715	NYSE	ARCO	Tue, Feb 6, 2018	9.29	9.63	9.19	9.49
1714	NYSE	ARCO	Mon, Feb 5, 2018	9.63	9.63	9.24	9.29
1713	NYSE	ARCO	Fri, Feb 2, 2018	9.88	9.88	9.63	9.73
1712	NYSE	ARCO	Thu, Feb 1, 2018	9.92	10.05	9.83	9.92
1711	NYSE	ARCO	Wed, Jan 31, 2018	9.73	10.02	9.73	9.97
1710	NYSE	ARCO	Tue, Jan 30, 2018	9.58	9.73	9.58	9.73
1709	NYSE	ARCO	Mon, Jan 29, 2018	9.83	9.92	9.58	9.63
1708	NYSE	ARCO	Fri, Jan 26, 2018	9.68	9.92	9.63	9.92
1707	NYSE	ARCO	Thu, Jan 25, 2018	9.34	9.73	9.34	9.63
1706	NYSE	ARCO	Wed, Jan 24, 2018	9.24	9.44	9.19	9.34
1705	NYSE	ARCO	Tue, Jan 23, 2018	9.39	9.46	9.10	9.14
1704	NYSE	ARCO	Mon, Jan 22, 2018	9.34	9.44	9.34	9.44
1703	NYSE	ARCO	Fri, Jan 19, 2018	9.53	9.58	9.24	9.39
1702	NYSE	ARCO	Thu, Jan 18, 2018	9.49	9.53	9.39	9.53
1701	NYSE	ARCO	Wed, Jan 17, 2018	9.34	9.58	9.24	9.53
1700	NYSE	ARCO	Tue, Jan 16, 2018	9.29	9.49	9.24	9.29
1699	NYSE	ARCO	Fri, Jan 12, 2018	9.10	9.29	9.10	9.29
1698	NYSE	ARCO	Thu, Jan 11, 2018	9.10	9.24	9.05	9.10
1697	NYSE	ARCO	Wed, Jan 10, 2018	9.24	9.34	9.05	9.05
1696	NYSE	ARCO	Tue, Jan 9, 2018	9.63	9.68	9.19	9.24
1695	NYSE	ARCO	Mon, Jan 8, 2018	9.49	9.73	9.49	9.65
1694	NYSE	ARCO	Fri, Jan 5, 2018	9.83	9.88	9.44	9.44
1693	NYSE	ARCO	Thu, Jan 4, 2018	9.78	9.97	9.73	9.92
1692	NYSE	ARCO	Wed, Jan 3, 2018	9.92	9.97	9.73	9.81
1691	NYSE	ARCO	Tue, Jan 2, 2018	10.07	10.12	9.88	9.92
1690	NYSE	ARCO	Fri, Dec 29, 2017	10.02	10.12	9.92	10.07
1689	NYSE	ARCO	Thu, Dec 28, 2017	10.02	10.17	9.97	10.07
1688	NYSE	ARCO	Wed, Dec 27, 2017	9.92	10.02	9.82	10.02
1687	NYSE	ARCO	Tue, Dec 26, 2017	9.88	9.97	9.73	9.88
1686	NYSE	ARCO	Fri, Dec 22, 2017	9.88	10.22	9.73	9.92
1685	NYSE	ARCO	Thu, Dec 21, 2017	9.78	9.92	9.73	9.88
1684	NYSE	ARCO	Wed, Dec 20, 2017	9.63	9.78	9.49	9.78
1683	NYSE	ARCO	Tue, Dec 19, 2017	9.63	9.78	9.51	9.53
1682	NYSE	ARCO	Mon, Dec 18, 2017	9.78	9.83	9.58	9.63
1681	NYSE	ARCO	Fri, Dec 15, 2017	9.63	9.78	9.53	9.68
1680	NYSE	ARCO	Thu, Dec 14, 2017	9.58	9.68	9.53	9.53
1679	NYSE	ARCO	Wed, Dec 13, 2017	9.53	9.73	9.49	9.58
1678	NYSE	ARCO	Tue, Dec 12, 2017	9.19	9.53	9.15	9.49
1677	NYSE	ARCO	Mon, Dec 11, 2017	9.34	9.36	9.15	9.19
1676	NYSE	ARCO	Fri, Dec 8, 2017	9.15	9.53	9.10	9.39
1675	NYSE	ARCO	Thu, Dec 7, 2017	9.05	9.19	8.95	9.05
1674	NYSE	ARCO	Wed, Dec 6, 2017	9.39	9.39	9.05	9.05
1673	NYSE	ARCO	Tue, Dec 5, 2017	9.39	9.49	9.29	9.29
1672	NYSE	ARCO	Mon, Dec 4, 2017	9.73	9.78	9.34	9.34
1671	NYSE	ARCO	Fri, Dec 1, 2017	9.73	9.88	9.53	9.73
1670	NYSE	ARCO	Thu, Nov 30, 2017	9.92	9.97	9.58	9.68
1669	NYSE	ARCO	Wed, Nov 29, 2017	10.07	10.17	9.83	9.97
1668	NYSE	ARCO	Tue, Nov 28, 2017	9.97	10.22	9.92	10.07
1667	NYSE	ARCO	Mon, Nov 27, 2017	9.92	10.02	9.84	9.97
1666	NYSE	ARCO	Fri, Nov 24, 2017	10.12	10.12	9.97	9.97
1665	NYSE	ARCO	Wed, Nov 22, 2017	10.02	10.17	9.97	10.12
1664	NYSE	ARCO	Tue, Nov 21, 2017	9.88	10.07	9.78	10.02
1663	NYSE	ARCO	Mon, Nov 20, 2017	9.78	9.88	9.58	9.78
1662	NYSE	ARCO	Fri, Nov 17, 2017	10.02	10.02	9.68	9.83
1661	NYSE	ARCO	Thu, Nov 16, 2017	9.73	10.12	9.73	9.97
1660	NYSE	ARCO	Wed, Nov 15, 2017	9.78	9.78	9.53	9.68
1659	NYSE	ARCO	Tue, Nov 14, 2017	9.88	9.92	9.27	9.44
1658	NYSE	ARCO	Mon, Nov 13, 2017	9.97	10.07	9.92	9.92
1657	NYSE	ARCO	Fri, Nov 10, 2017	10.17	10.31	9.78	9.97
1656	NYSE	ARCO	Thu, Nov 9, 2017	10.22	10.31	10.07	10.22
1655	NYSE	ARCO	Wed, Nov 8, 2017	9.78	10.22	9.73	10.17
1654	NYSE	ARCO	Tue, Nov 7, 2017	9.98	10.22	9.63	9.69
1653	NYSE	ARCO	Mon, Nov 6, 2017	10.02	10.09	9.83	10.02
1652	NYSE	ARCO	Fri, Nov 3, 2017	10.12	10.17	9.97	9.97
1651	NYSE	ARCO	Thu, Nov 2, 2017	9.92	10.22	9.92	10.12
1650	NYSE	ARCO	Wed, Nov 1, 2017	9.83	10.02	9.73	9.97
1649	NYSE	ARCO	Tue, Oct 31, 2017	9.73	9.91	9.73	9.73
1648	NYSE	ARCO	Mon, Oct 30, 2017	9.88	9.92	9.53	9.73
1647	NYSE	ARCO	Fri, Oct 27, 2017	9.88	9.92	9.63	9.83
1646	NYSE	ARCO	Thu, Oct 26, 2017	9.83	10.07	9.73	9.88
1645	NYSE	ARCO	Wed, Oct 25, 2017	10.07	10.17	9.58	9.83
1644	NYSE	ARCO	Tue, Oct 24, 2017	10.26	10.36	9.88	10.07
1643	NYSE	ARCO	Mon, Oct 23, 2017	10.31	10.51	10.26	10.31
1642	NYSE	ARCO	Fri, Oct 20, 2017	9.97	10.31	9.97	10.22
1641	NYSE	ARCO	Thu, Oct 19, 2017	9.73	10.22	9.58	10.07
1640	NYSE	ARCO	Wed, Oct 18, 2017	9.73	9.92	9.68	9.83
1639	NYSE	ARCO	Tue, Oct 17, 2017	9.73	9.78	9.58	9.73
1638	NYSE	ARCO	Mon, Oct 16, 2017	9.73	9.83	9.44	9.73
1637	NYSE	ARCO	Fri, Oct 13, 2017	9.73	9.88	9.68	9.73
1636	NYSE	ARCO	Thu, Oct 12, 2017	9.58	9.73	9.53	9.69
1635	NYSE	ARCO	Wed, Oct 11, 2017	9.53	9.78	9.44	9.63
1634	NYSE	ARCO	Tue, Oct 10, 2017	9.53	9.63	9.29	9.53
1633	NYSE	ARCO	Mon, Oct 9, 2017	9.58	9.73	9.29	9.49
1632	NYSE	ARCO	Fri, Oct 6, 2017	9.58	9.58	9.29	9.49
1631	NYSE	ARCO	Thu, Oct 5, 2017	9.78	9.78	9.58	9.58
1630	NYSE	ARCO	Wed, Oct 4, 2017	9.88	9.92	9.73	9.78
1629	NYSE	ARCO	Tue, Oct 3, 2017	9.73	10.00	9.68	9.97
1628	NYSE	ARCO	Mon, Oct 2, 2017	9.78	9.83	9.63	9.83
1627	NYSE	ARCO	Fri, Sep 29, 2017	9.44	10.07	9.39	9.78
1626	NYSE	ARCO	Thu, Sep 28, 2017	9.34	9.63	9.10	9.49
1625	NYSE	ARCO	Wed, Sep 27, 2017	9.05	9.44	8.95	9.39
1624	NYSE	ARCO	Tue, Sep 26, 2017	9.24	9.29	8.95	8.95
1623	NYSE	ARCO	Mon, Sep 25, 2017	9.58	9.73	9.10	9.24
1622	NYSE	ARCO	Fri, Sep 22, 2017	9.44	9.83	9.44	9.58
1621	NYSE	ARCO	Thu, Sep 21, 2017	9.39	9.44	9.24	9.39
1620	NYSE	ARCO	Wed, Sep 20, 2017	9.53	9.58	9.19	9.28
1619	NYSE	ARCO	Tue, Sep 19, 2017	9.49	9.53	9.44	9.53
1618	NYSE	ARCO	Mon, Sep 18, 2017	9.49	9.49	9.44	9.49
1617	NYSE	ARCO	Fri, Sep 15, 2017	9.39	9.49	9.29	9.44
1616	NYSE	ARCO	Thu, Sep 14, 2017	9.44	9.53	9.29	9.39
1615	NYSE	ARCO	Wed, Sep 13, 2017	9.39	9.53	9.29	9.44
1614	NYSE	ARCO	Tue, Sep 12, 2017	9.49	9.58	9.10	9.39
1613	NYSE	ARCO	Mon, Sep 11, 2017	8.85	9.53	8.85	9.44
1612	NYSE	ARCO	Fri, Sep 8, 2017	9.10	9.10	8.76	8.85
1611	NYSE	ARCO	Thu, Sep 7, 2017	8.66	9.22	8.51	9.10
1610	NYSE	ARCO	Wed, Sep 6, 2017	8.56	8.76	8.49	8.71
1609	NYSE	ARCO	Tue, Sep 5, 2017	8.56	8.76	8.51	8.61
1608	NYSE	ARCO	Fri, Sep 1, 2017	8.46	8.76	8.42	8.66
1607	NYSE	ARCO	Thu, Aug 31, 2017	8.46	8.51	8.37	8.37
1606	NYSE	ARCO	Wed, Aug 30, 2017	8.51	8.61	8.42	8.42
1605	NYSE	ARCO	Tue, Aug 29, 2017	8.61	8.66	8.42	8.56
1604	NYSE	ARCO	Mon, Aug 28, 2017	8.66	8.71	8.51	8.61
1603	NYSE	ARCO	Fri, Aug 25, 2017	8.37	8.49	8.17	8.42
1602	NYSE	ARCO	Thu, Aug 24, 2017	8.56	8.76	8.32	8.32
1601	NYSE	ARCO	Wed, Aug 23, 2017	8.46	8.63	8.42	8.51
1600	NYSE	ARCO	Tue, Aug 22, 2017	8.46	8.76	8.46	8.46
1599	NYSE	ARCO	Mon, Aug 21, 2017	8.37	8.42	8.27	8.42
1598	NYSE	ARCO	Fri, Aug 18, 2017	8.37	8.42	8.27	8.42
1597	NYSE	ARCO	Thu, Aug 17, 2017	8.61	8.66	8.03	8.42
1596	NYSE	ARCO	Wed, Aug 16, 2017	8.71	8.81	8.51	8.56
1595	NYSE	ARCO	Tue, Aug 15, 2017	8.95	9.00	8.56	8.61
1594	NYSE	ARCO	Mon, Aug 14, 2017	8.81	8.95	8.76	8.90
1593	NYSE	ARCO	Fri, Aug 11, 2017	8.56	8.90	8.51	8.81
1592	NYSE	ARCO	Thu, Aug 10, 2017	8.76	8.76	8.46	8.66
1591	NYSE	ARCO	Wed, Aug 9, 2017	8.76	8.76	8.42	8.71
1590	NYSE	ARCO	Tue, Aug 8, 2017	8.85	9.00	8.76	8.85
1589	NYSE	ARCO	Mon, Aug 7, 2017	9.00	9.10	8.76	8.85
1588	NYSE	ARCO	Fri, Aug 4, 2017	8.85	9.07	8.76	8.90
1587	NYSE	ARCO	Thu, Aug 3, 2017	8.90	9.00	8.71	8.81
1586	NYSE	ARCO	Wed, Aug 2, 2017	8.81	8.95	8.61	8.90
1585	NYSE	ARCO	Tue, Aug 1, 2017	8.66	9.00	8.63	8.81
1584	NYSE	ARCO	Mon, Jul 31, 2017	8.76	8.81	8.46	8.56
1583	NYSE	ARCO	Fri, Jul 28, 2017	8.85	9.10	8.61	8.71
1582	NYSE	ARCO	Thu, Jul 27, 2017	8.51	8.95	8.51	8.71
1581	NYSE	ARCO	Wed, Jul 26, 2017	9.00	9.05	8.46	8.46
1580	NYSE	ARCO	Tue, Jul 25, 2017	8.56	9.10	8.56	8.95
1579	NYSE	ARCO	Mon, Jul 24, 2017	8.46	8.61	8.37	8.56
1578	NYSE	ARCO	Fri, Jul 21, 2017	8.22	8.51	8.17	8.46
1577	NYSE	ARCO	Thu, Jul 20, 2017	8.03	8.27	7.88	8.22
1576	NYSE	ARCO	Wed, Jul 19, 2017	8.03	8.17	7.95	8.08
1575	NYSE	ARCO	Tue, Jul 18, 2017	7.98	8.05	7.86	7.98
1574	NYSE	ARCO	Mon, Jul 17, 2017	7.98	8.08	7.78	8.03
1573	NYSE	ARCO	Fri, Jul 14, 2017	8.12	8.12	7.98	7.98
1572	NYSE	ARCO	Thu, Jul 13, 2017	7.88	8.22	7.88	8.08
1571	NYSE	ARCO	Wed, Jul 12, 2017	7.69	7.98	7.69	7.93
1570	NYSE	ARCO	Tue, Jul 11, 2017	7.54	7.69	7.54	7.64
1569	NYSE	ARCO	Mon, Jul 10, 2017	7.39	7.59	7.39	7.54
1568	NYSE	ARCO	Fri, Jul 7, 2017	7.30	7.54	7.26	7.37
1567	NYSE	ARCO	Thu, Jul 6, 2017	7.35	7.39	7.25	7.30
1566	NYSE	ARCO	Wed, Jul 5, 2017	7.25	7.39	7.20	7.30
1565	NYSE	ARCO	Mon, Jul 3, 2017	7.25	7.39	7.20	7.25
1564	NYSE	ARCO	Fri, Jun 30, 2017	7.39	7.44	7.20	7.25
1563	NYSE	ARCO	Thu, Jun 29, 2017	7.54	7.54	7.35	7.39
1562	NYSE	ARCO	Wed, Jun 28, 2017	7.73	7.73	7.49	7.49
1561	NYSE	ARCO	Tue, Jun 27, 2017	7.69	7.83	7.64	7.69
1560	NYSE	ARCO	Mon, Jun 26, 2017	7.59	7.69	7.49	7.64
1559	NYSE	ARCO	Fri, Jun 23, 2017	7.54	7.64	7.49	7.59
1558	NYSE	ARCO	Thu, Jun 22, 2017	7.49	7.64	7.49	7.59
1557	NYSE	ARCO	Wed, Jun 21, 2017	7.44	7.59	7.39	7.49
1556	NYSE	ARCO	Tue, Jun 20, 2017	7.78	7.83	7.54	7.59
1555	NYSE	ARCO	Mon, Jun 19, 2017	7.69	7.88	7.56	7.78
1554	NYSE	ARCO	Fri, Jun 16, 2017	7.49	7.64	7.49	7.59
1553	NYSE	ARCO	Thu, Jun 15, 2017	7.64	7.69	7.49	7.49
1552	NYSE	ARCO	Wed, Jun 14, 2017	7.78	7.88	7.69	7.69
1551	NYSE	ARCO	Tue, Jun 13, 2017	7.83	7.88	7.64	7.75
1550	NYSE	ARCO	Mon, Jun 12, 2017	7.78	7.88	7.59	7.78
1549	NYSE	ARCO	Fri, Jun 9, 2017	8.08	8.17	7.83	7.88
1548	NYSE	ARCO	Thu, Jun 8, 2017	8.12	8.19	7.88	7.88
1547	NYSE	ARCO	Wed, Jun 7, 2017	8.42	8.42	8.12	8.22
1546	NYSE	ARCO	Tue, Jun 6, 2017	8.27	8.51	8.27	8.46
1545	NYSE	ARCO	Mon, Jun 5, 2017	8.71	8.71	8.22	8.27
1544	NYSE	ARCO	Fri, Jun 2, 2017	8.61	8.76	8.61	8.71
1543	NYSE	ARCO	Thu, Jun 1, 2017	8.46	8.71	8.42	8.56
1542	NYSE	ARCO	Wed, May 31, 2017	8.51	8.51	8.27	8.37
1541	NYSE	ARCO	Tue, May 30, 2017	8.85	8.85	8.37	8.37
1540	NYSE	ARCO	Fri, May 26, 2017	8.56	8.95	8.56	8.85
1539	NYSE	ARCO	Thu, May 25, 2017	8.42	8.56	8.37	8.56
1538	NYSE	ARCO	Wed, May 24, 2017	8.32	8.46	8.22	8.42
1537	NYSE	ARCO	Tue, May 23, 2017	8.42	8.46	8.27	8.27
1536	NYSE	ARCO	Mon, May 22, 2017	8.61	8.61	8.32	8.51
1535	NYSE	ARCO	Fri, May 19, 2017	7.98	8.66	7.98	8.51
1534	NYSE	ARCO	Thu, May 18, 2017	8.17	8.42	7.69	8.03
1533	NYSE	ARCO	Wed, May 17, 2017	9.15	9.19	8.81	8.89
1532	NYSE	ARCO	Tue, May 16, 2017	8.90	9.19	8.85	9.19
1531	NYSE	ARCO	Mon, May 15, 2017	8.90	9.05	8.85	8.90
1530	NYSE	ARCO	Fri, May 12, 2017	8.95	9.10	8.85	8.95
1529	NYSE	ARCO	Thu, May 11, 2017	8.95	9.05	8.78	9.05
1528	NYSE	ARCO	Wed, May 10, 2017	8.81	9.10	8.81	8.95
1527	NYSE	ARCO	Tue, May 9, 2017	8.90	8.90	8.66	8.76
1526	NYSE	ARCO	Mon, May 8, 2017	9.00	9.05	8.76	8.85
1525	NYSE	ARCO	Fri, May 5, 2017	8.95	8.99	8.81	8.90
1524	NYSE	ARCO	Thu, May 4, 2017	9.05	9.10	8.90	8.95
1523	NYSE	ARCO	Wed, May 3, 2017	8.81	9.27	8.66	9.05
1522	NYSE	ARCO	Tue, May 2, 2017	8.12	8.42	8.12	8.37
1521	NYSE	ARCO	Mon, May 1, 2017	7.98	8.17	7.93	8.12
1520	NYSE	ARCO	Fri, Apr 28, 2017	7.83	8.17	7.83	7.98
1519	NYSE	ARCO	Thu, Apr 27, 2017	7.78	7.88	7.73	7.83
1518	NYSE	ARCO	Wed, Apr 26, 2017	7.78	7.86	7.73	7.78
1517	NYSE	ARCO	Tue, Apr 25, 2017	7.69	7.83	7.54	7.78
1516	NYSE	ARCO	Mon, Apr 24, 2017	7.83	7.86	7.59	7.64
1515	NYSE	ARCO	Fri, Apr 21, 2017	7.83	7.88	7.73	7.73
1514	NYSE	ARCO	Thu, Apr 20, 2017	7.78	8.17	7.78	7.88
1513	NYSE	ARCO	Wed, Apr 19, 2017	7.83	8.03	7.69	7.78
1512	NYSE	ARCO	Tue, Apr 18, 2017	7.69	7.78	7.59	7.78
1511	NYSE	ARCO	Mon, Apr 17, 2017	7.83	7.83	7.73	7.78
1510	NYSE	ARCO	Thu, Apr 13, 2017	7.83	7.88	7.73	7.78
1509	NYSE	ARCO	Wed, Apr 12, 2017	7.88	7.93	7.78	7.83
1508	NYSE	ARCO	Tue, Apr 11, 2017	7.93	8.17	7.78	7.88
1507	NYSE	ARCO	Mon, Apr 10, 2017	7.44	7.71	7.35	7.64
1506	NYSE	ARCO	Fri, Apr 7, 2017	7.59	7.59	7.49	7.54
1505	NYSE	ARCO	Thu, Apr 6, 2017	7.73	7.73	7.54	7.59
1504	NYSE	ARCO	Wed, Apr 5, 2017	7.78	7.83	7.59	7.69
1503	NYSE	ARCO	Tue, Apr 4, 2017	7.73	7.88	7.61	7.73
1502	NYSE	ARCO	Mon, Apr 3, 2017	7.93	7.98	7.59	7.73
1501	NYSE	ARCO	Fri, Mar 31, 2017	7.88	7.88	7.69	7.83
1500	NYSE	ARCO	Thu, Mar 30, 2017	7.49	8.03	7.49	7.93
1499	NYSE	ARCO	Wed, Mar 29, 2017	7.39	7.54	7.35	7.49
1498	NYSE	ARCO	Tue, Mar 28, 2017	7.30	7.59	7.10	7.39
1497	NYSE	ARCO	Mon, Mar 27, 2017	7.10	7.35	7.05	7.25
1496	NYSE	ARCO	Fri, Mar 24, 2017	7.10	7.30	7.05	7.15
1495	NYSE	ARCO	Thu, Mar 23, 2017	7.30	7.39	7.15	7.20
1494	NYSE	ARCO	Wed, Mar 22, 2017	7.15	7.25	7.05	7.20
1493	NYSE	ARCO	Tue, Mar 21, 2017	7.01	7.30	6.91	7.10
1492	NYSE	ARCO	Mon, Mar 20, 2017	7.20	7.25	7.01	7.05
1491	NYSE	ARCO	Fri, Mar 17, 2017	7.54	7.59	7.01	7.15
1490	NYSE	ARCO	Thu, Mar 16, 2017	7.49	7.69	7.20	7.54
1489	NYSE	ARCO	Wed, Mar 15, 2017	6.37	7.59	6.28	7.39
1488	NYSE	ARCO	Tue, Mar 14, 2017	6.13	6.32	6.08	6.18
1487	NYSE	ARCO	Mon, Mar 13, 2017	6.13	6.13	6.08	6.13
1486	NYSE	ARCO	Fri, Mar 10, 2017	6.03	6.13	5.89	6.13
1485	NYSE	ARCO	Thu, Mar 9, 2017	6.08	6.13	5.93	5.98
1484	NYSE	ARCO	Wed, Mar 8, 2017	6.08	6.18	6.08	6.08
1483	NYSE	ARCO	Tue, Mar 7, 2017	6.08	6.13	6.03	6.08
1482	NYSE	ARCO	Mon, Mar 6, 2017	6.03	6.13	5.98	6.03
1481	NYSE	ARCO	Fri, Mar 3, 2017	6.03	6.08	5.98	6.08
1480	NYSE	ARCO	Thu, Mar 2, 2017	6.03	6.06	5.98	6.03
1479	NYSE	ARCO	Wed, Mar 1, 2017	6.03	6.03	5.84	6.03
1478	NYSE	ARCO	Tue, Feb 28, 2017	5.84	6.03	5.84	6.03
1477	NYSE	ARCO	Mon, Feb 27, 2017	5.79	5.89	5.74	5.84
1476	NYSE	ARCO	Fri, Feb 24, 2017	5.89	5.91	5.69	5.79
1475	NYSE	ARCO	Thu, Feb 23, 2017	5.98	6.03	5.89	5.89
1474	NYSE	ARCO	Wed, Feb 22, 2017	6.18	6.18	5.89	5.93
1473	NYSE	ARCO	Tue, Feb 21, 2017	6.23	6.30	6.13	6.13
1472	NYSE	ARCO	Fri, Feb 17, 2017	6.08	6.32	6.08	6.23
1471	NYSE	ARCO	Thu, Feb 16, 2017	6.13	6.23	6.08	6.13
1470	NYSE	ARCO	Wed, Feb 15, 2017	6.13	6.18	6.08	6.08
1469	NYSE	ARCO	Tue, Feb 14, 2017	6.13	6.18	6.03	6.13
1468	NYSE	ARCO	Mon, Feb 13, 2017	6.28	6.28	6.08	6.13
1467	NYSE	ARCO	Fri, Feb 10, 2017	6.18	6.25	6.03	6.08
1466	NYSE	ARCO	Thu, Feb 9, 2017	6.13	6.23	6.13	6.18
1465	NYSE	ARCO	Wed, Feb 8, 2017	6.13	6.25	6.13	6.13
1464	NYSE	ARCO	Tue, Feb 7, 2017	6.18	6.30	6.08	6.23
1463	NYSE	ARCO	Mon, Feb 6, 2017	6.32	6.42	6.13	6.18
1462	NYSE	ARCO	Fri, Feb 3, 2017	6.08	6.40	5.98	6.32
1461	NYSE	ARCO	Thu, Feb 2, 2017	5.93	6.18	5.74	6.08
1460	NYSE	ARCO	Wed, Feb 1, 2017	5.69	6.03	5.67	5.89
1459	NYSE	ARCO	Tue, Jan 31, 2017	5.59	5.79	5.59	5.64
1458	NYSE	ARCO	Mon, Jan 30, 2017	5.59	5.64	5.50	5.64
1457	NYSE	ARCO	Fri, Jan 27, 2017	5.50	5.59	5.45	5.59
1456	NYSE	ARCO	Thu, Jan 26, 2017	5.55	5.64	5.45	5.50
1455	NYSE	ARCO	Wed, Jan 25, 2017	5.55	5.59	5.50	5.50
1454	NYSE	ARCO	Tue, Jan 24, 2017	5.55	5.59	5.50	5.50
1453	NYSE	ARCO	Mon, Jan 23, 2017	5.55	5.59	5.45	5.55
1452	NYSE	ARCO	Fri, Jan 20, 2017	5.55	5.55	5.50	5.55
1451	NYSE	ARCO	Thu, Jan 19, 2017	5.50	5.69	5.50	5.55
1450	NYSE	ARCO	Wed, Jan 18, 2017	5.45	5.59	5.45	5.50
1449	NYSE	ARCO	Tue, Jan 17, 2017	5.55	5.57	5.45	5.47
1448	NYSE	ARCO	Fri, Jan 13, 2017	5.55	5.55	5.50	5.55
1447	NYSE	ARCO	Thu, Jan 12, 2017	5.50	5.64	5.45	5.55
1446	NYSE	ARCO	Wed, Jan 11, 2017	5.55	5.64	5.40	5.55
1445	NYSE	ARCO	Tue, Jan 10, 2017	5.50	5.67	5.45	5.55
1444	NYSE	ARCO	Mon, Jan 9, 2017	5.45	5.59	5.35	5.45
1443	NYSE	ARCO	Fri, Jan 6, 2017	5.45	5.55	5.35	5.50
1442	NYSE	ARCO	Thu, Jan 5, 2017	5.55	5.64	5.47	5.50
1441	NYSE	ARCO	Wed, Jan 4, 2017	5.59	5.64	5.45	5.55
1440	NYSE	ARCO	Tue, Jan 3, 2017	5.30	5.64	5.30	5.59
1439	NYSE	ARCO	Fri, Dec 30, 2016	5.30	5.35	5.21	5.25
1438	NYSE	ARCO	Thu, Dec 29, 2016	5.35	5.45	5.16	5.25
1437	NYSE	ARCO	Wed, Dec 28, 2016	5.11	5.69	5.11	5.30
1436	NYSE	ARCO	Tue, Dec 27, 2016	5.21	5.25	5.11	5.11
1435	NYSE	ARCO	Fri, Dec 23, 2016	5.25	5.30	5.21	5.25
1434	NYSE	ARCO	Thu, Dec 22, 2016	5.30	5.30	5.21	5.30
1433	NYSE	ARCO	Wed, Dec 21, 2016	5.30	5.40	5.21	5.35
1432	NYSE	ARCO	Tue, Dec 20, 2016	5.30	5.55	5.25	5.25
1431	NYSE	ARCO	Mon, Dec 19, 2016	5.45	5.45	5.25	5.31
1430	NYSE	ARCO	Fri, Dec 16, 2016	5.69	5.74	5.45	5.45
1429	NYSE	ARCO	Thu, Dec 15, 2016	5.69	5.69	5.55	5.69
1428	NYSE	ARCO	Wed, Dec 14, 2016	5.59	5.74	5.59	5.69
1427	NYSE	ARCO	Tue, Dec 13, 2016	5.55	5.69	5.45	5.59
1426	NYSE	ARCO	Mon, Dec 12, 2016	5.64	5.69	5.40	5.50
1425	NYSE	ARCO	Fri, Dec 9, 2016	5.50	5.79	5.45	5.69
1424	NYSE	ARCO	Thu, Dec 8, 2016	5.69	5.69	5.35	5.50
1423	NYSE	ARCO	Wed, Dec 7, 2016	5.79	5.79	5.59	5.64
1422	NYSE	ARCO	Tue, Dec 6, 2016	5.84	5.89	5.69	5.74
1421	NYSE	ARCO	Mon, Dec 5, 2016	5.79	5.79	5.74	5.74
1420	NYSE	ARCO	Fri, Dec 2, 2016	5.79	5.81	5.74	5.74
1419	NYSE	ARCO	Thu, Dec 1, 2016	5.74	5.89	5.69	5.84
1418	NYSE	ARCO	Wed, Nov 30, 2016	5.79	5.89	5.74	5.74
1417	NYSE	ARCO	Tue, Nov 29, 2016	5.59	5.79	5.55	5.74
1416	NYSE	ARCO	Mon, Nov 28, 2016	5.50	5.64	5.40	5.64
1415	NYSE	ARCO	Fri, Nov 25, 2016	5.40	5.55	5.40	5.45
1414	NYSE	ARCO	Wed, Nov 23, 2016	5.50	5.55	5.35	5.50
1413	NYSE	ARCO	Tue, Nov 22, 2016	5.74	5.79	5.45	5.59
1412	NYSE	ARCO	Mon, Nov 21, 2016	5.59	5.79	5.55	5.79
1411	NYSE	ARCO	Fri, Nov 18, 2016	5.64	5.64	5.55	5.59
1410	NYSE	ARCO	Thu, Nov 17, 2016	5.64	5.69	5.50	5.59
1409	NYSE	ARCO	Wed, Nov 16, 2016	5.64	5.64	5.59	5.64
1408	NYSE	ARCO	Tue, Nov 15, 2016	5.11	5.79	5.06	5.64
1407	NYSE	ARCO	Mon, Nov 14, 2016	5.35	5.40	5.11	5.16
1406	NYSE	ARCO	Fri, Nov 11, 2016	5.50	5.50	5.25	5.30
1405	NYSE	ARCO	Thu, Nov 10, 2016	5.55	5.74	5.38	5.50
1404	NYSE	ARCO	Wed, Nov 9, 2016	5.55	5.93	5.50	5.59
1403	NYSE	ARCO	Tue, Nov 8, 2016	5.74	5.79	5.45	5.79
1402	NYSE	ARCO	Mon, Nov 7, 2016	5.84	5.84	5.79	5.84
1401	NYSE	ARCO	Fri, Nov 4, 2016	5.74	5.87	5.74	5.76
1400	NYSE	ARCO	Thu, Nov 3, 2016	5.79	5.84	5.64	5.79
1399	NYSE	ARCO	Wed, Nov 2, 2016	5.64	5.89	5.35	5.69
1398	NYSE	ARCO	Tue, Nov 1, 2016	6.03	6.03	5.79	5.84
1397	NYSE	ARCO	Mon, Oct 31, 2016	6.03	6.06	5.93	5.98
1396	NYSE	ARCO	Fri, Oct 28, 2016	5.93	6.03	5.93	6.03
1395	NYSE	ARCO	Thu, Oct 27, 2016	6.13	6.13	5.93	5.98
1394	NYSE	ARCO	Wed, Oct 26, 2016	6.08	6.18	5.93	6.08
1393	NYSE	ARCO	Tue, Oct 25, 2016	6.32	6.32	6.08	6.13
1392	NYSE	ARCO	Mon, Oct 24, 2016	6.28	6.42	6.23	6.28
1391	NYSE	ARCO	Fri, Oct 21, 2016	5.93	6.03	5.89	5.93
1390	NYSE	ARCO	Thu, Oct 20, 2016	6.13	6.13	5.93	5.98
1389	NYSE	ARCO	Wed, Oct 19, 2016	6.08	6.18	5.96	6.13
1388	NYSE	ARCO	Tue, Oct 18, 2016	6.08	6.23	5.98	6.03
1387	NYSE	ARCO	Mon, Oct 17, 2016	5.98	6.23	5.79	6.13
1386	NYSE	ARCO	Fri, Oct 14, 2016	5.87	5.94	5.85	5.92
1385	NYSE	ARCO	Thu, Oct 13, 2016	5.84	6.00	5.70	5.83
1384	NYSE	ARCO	Wed, Oct 12, 2016	5.87	5.93	5.82	5.88
1383	NYSE	ARCO	Tue, Oct 11, 2016	5.91	5.91	5.79	5.85
1382	NYSE	ARCO	Mon, Oct 10, 2016	6.11	6.12	5.71	5.90
1381	NYSE	ARCO	Fri, Oct 7, 2016	6.03	6.09	5.85	6.05
1380	NYSE	ARCO	Thu, Oct 6, 2016	6.03	6.10	5.92	6.02
1379	NYSE	ARCO	Wed, Oct 5, 2016	5.82	6.08	5.81	6.06
1378	NYSE	ARCO	Tue, Oct 4, 2016	5.56	5.82	5.52	5.77
1377	NYSE	ARCO	Mon, Oct 3, 2016	5.04	5.59	5.01	5.51
1376	NYSE	ARCO	Fri, Sep 30, 2016	5.19	5.19	5.09	5.13
1375	NYSE	ARCO	Thu, Sep 29, 2016	5.26	5.32	5.07	5.13
1374	NYSE	ARCO	Wed, Sep 28, 2016	5.25	5.34	5.25	5.30
1373	NYSE	ARCO	Tue, Sep 27, 2016	5.24	5.27	5.11	5.26
1372	NYSE	ARCO	Mon, Sep 26, 2016	5.35	5.39	5.24	5.24
1371	NYSE	ARCO	Fri, Sep 23, 2016	5.36	5.46	5.33	5.42
1370	NYSE	ARCO	Thu, Sep 22, 2016	5.27	5.44	5.26	5.40
1369	NYSE	ARCO	Wed, Sep 21, 2016	5.25	5.25	5.11	5.21
1368	NYSE	ARCO	Tue, Sep 20, 2016	4.93	5.30	4.91	5.26
1367	NYSE	ARCO	Mon, Sep 19, 2016	4.87	4.95	4.75	4.94
1366	NYSE	ARCO	Fri, Sep 16, 2016	4.84	4.88	4.73	4.86
1365	NYSE	ARCO	Thu, Sep 15, 2016	4.48	4.94	4.48	4.94
1364	NYSE	ARCO	Wed, Sep 14, 2016	4.55	4.59	4.48	4.50
1363	NYSE	ARCO	Tue, Sep 13, 2016	4.63	4.63	4.44	4.54
1362	NYSE	ARCO	Mon, Sep 12, 2016	4.62	4.73	4.52	4.66
1361	NYSE	ARCO	Fri, Sep 9, 2016	4.83	4.88	4.66	4.69
1360	NYSE	ARCO	Thu, Sep 8, 2016	4.92	4.93	4.85	4.87
1359	NYSE	ARCO	Wed, Sep 7, 2016	4.86	4.95	4.76	4.88
1358	NYSE	ARCO	Tue, Sep 6, 2016	4.70	4.90	4.70	4.83
1357	NYSE	ARCO	Fri, Sep 2, 2016	4.74	4.84	4.69	4.69
1356	NYSE	ARCO	Thu, Sep 1, 2016	4.71	4.84	4.64	4.74
1355	NYSE	ARCO	Wed, Aug 31, 2016	4.79	4.90	4.65	4.69
1354	NYSE	ARCO	Tue, Aug 30, 2016	5.13	5.18	4.85	4.87
1353	NYSE	ARCO	Mon, Aug 29, 2016	5.19	5.21	5.08	5.13
1352	NYSE	ARCO	Fri, Aug 26, 2016	5.27	5.35	5.13	5.19
1351	NYSE	ARCO	Thu, Aug 25, 2016	5.29	5.39	5.27	5.29
1350	NYSE	ARCO	Wed, Aug 24, 2016	5.25	5.46	5.25	5.35
1349	NYSE	ARCO	Tue, Aug 23, 2016	5.37	5.45	5.31	5.37
1348	NYSE	ARCO	Mon, Aug 22, 2016	5.41	5.42	5.32	5.36
1347	NYSE	ARCO	Fri, Aug 19, 2016	5.52	5.55	5.41	5.46
1346	NYSE	ARCO	Thu, Aug 18, 2016	5.52	5.59	5.44	5.55
1345	NYSE	ARCO	Wed, Aug 17, 2016	5.49	5.56	5.33	5.49
1344	NYSE	ARCO	Tue, Aug 16, 2016	5.48	5.63	5.46	5.50
1343	NYSE	ARCO	Mon, Aug 15, 2016	5.41	5.51	5.40	5.47
1342	NYSE	ARCO	Fri, Aug 12, 2016	5.51	5.55	5.36	5.41
1341	NYSE	ARCO	Thu, Aug 11, 2016	5.44	5.57	5.44	5.51
1340	NYSE	ARCO	Wed, Aug 10, 2016	5.47	5.52	5.34	5.50
1339	NYSE	ARCO	Tue, Aug 9, 2016	5.61	5.64	5.47	5.50
1338	NYSE	ARCO	Mon, Aug 8, 2016	5.59	5.69	5.59	5.62
1337	NYSE	ARCO	Fri, Aug 5, 2016	5.76	5.79	5.57	5.58
1336	NYSE	ARCO	Thu, Aug 4, 2016	5.76	5.83	5.64	5.70
1335	NYSE	ARCO	Wed, Aug 3, 2016	5.35	5.76	5.30	5.76
1334	NYSE	ARCO	Tue, Aug 2, 2016	5.33	5.35	5.23	5.27
1333	NYSE	ARCO	Mon, Aug 1, 2016	5.28	5.32	5.21	5.29
1332	NYSE	ARCO	Fri, Jul 29, 2016	5.33	5.36	5.27	5.33
1331	NYSE	ARCO	Thu, Jul 28, 2016	5.48	5.58	5.30	5.36
1330	NYSE	ARCO	Wed, Jul 27, 2016	5.29	5.46	5.29	5.42
1329	NYSE	ARCO	Tue, Jul 26, 2016	5.55	5.55	5.27	5.31
1328	NYSE	ARCO	Mon, Jul 25, 2016	5.64	5.65	5.50	5.55
1327	NYSE	ARCO	Fri, Jul 22, 2016	5.64	5.64	5.54	5.64
1326	NYSE	ARCO	Thu, Jul 21, 2016	5.58	5.68	5.51	5.64
1325	NYSE	ARCO	Wed, Jul 20, 2016	5.40	5.64	5.35	5.61
1324	NYSE	ARCO	Tue, Jul 19, 2016	5.35	5.47	5.30	5.47
1323	NYSE	ARCO	Mon, Jul 18, 2016	5.37	5.50	5.28	5.36
1322	NYSE	ARCO	Fri, Jul 15, 2016	5.32	5.42	4.89	5.36
1321	NYSE	ARCO	Thu, Jul 14, 2016	5.21	5.46	5.10	5.35
1320	NYSE	ARCO	Wed, Jul 13, 2016	4.93	5.08	4.91	5.05
1319	NYSE	ARCO	Tue, Jul 12, 2016	4.82	4.99	4.81	4.92
1318	NYSE	ARCO	Mon, Jul 11, 2016	4.73	4.82	4.68	4.79
1317	NYSE	ARCO	Fri, Jul 8, 2016	4.77	4.79	4.64	4.76
1316	NYSE	ARCO	Thu, Jul 7, 2016	4.56	4.75	4.56	4.73
1315	NYSE	ARCO	Wed, Jul 6, 2016	4.66	4.66	4.55	4.60
1314	NYSE	ARCO	Tue, Jul 5, 2016	4.82	4.82	4.62	4.72
1313	NYSE	ARCO	Fri, Jul 1, 2016	4.62	4.78	4.62	4.72
1312	NYSE	ARCO	Thu, Jun 30, 2016	4.65	4.75	4.57	4.64
1311	NYSE	ARCO	Wed, Jun 29, 2016	4.51	4.65	4.47	4.64
1310	NYSE	ARCO	Tue, Jun 28, 2016	4.55	4.62	4.30	4.43
1309	NYSE	ARCO	Mon, Jun 27, 2016	4.49	4.49	4.37	4.47
1308	NYSE	ARCO	Fri, Jun 24, 2016	4.51	4.62	4.45	4.60
1307	NYSE	ARCO	Thu, Jun 23, 2016	4.77	4.77	4.69	4.77
1306	NYSE	ARCO	Wed, Jun 22, 2016	4.70	4.81	4.62	4.71
1305	NYSE	ARCO	Tue, Jun 21, 2016	4.63	4.71	4.55	4.69
1304	NYSE	ARCO	Mon, Jun 20, 2016	4.77	4.85	4.57	4.63
1303	NYSE	ARCO	Fri, Jun 17, 2016	4.62	4.75	4.60	4.68
1302	NYSE	ARCO	Thu, Jun 16, 2016	4.57	4.66	4.41	4.59
1301	NYSE	ARCO	Wed, Jun 15, 2016	4.38	4.68	4.38	4.60
1300	NYSE	ARCO	Tue, Jun 14, 2016	4.32	4.47	4.32	4.37
1299	NYSE	ARCO	Mon, Jun 13, 2016	4.48	4.50	4.33	4.36
1298	NYSE	ARCO	Fri, Jun 10, 2016	4.75	4.76	4.51	4.52
1297	NYSE	ARCO	Thu, Jun 9, 2016	4.55	4.77	4.47	4.76
1296	NYSE	ARCO	Wed, Jun 8, 2016	4.43	4.61	4.43	4.58
1295	NYSE	ARCO	Tue, Jun 7, 2016	4.36	4.48	4.34	4.46
1294	NYSE	ARCO	Mon, Jun 6, 2016	4.22	4.35	4.22	4.34
1293	NYSE	ARCO	Fri, Jun 3, 2016	4.24	4.28	4.20	4.24
1292	NYSE	ARCO	Thu, Jun 2, 2016	4.21	4.24	4.14	4.18
1291	NYSE	ARCO	Wed, Jun 1, 2016	4.26	4.28	4.16	4.21
1290	NYSE	ARCO	Tue, May 31, 2016	4.32	4.32	4.20	4.24
1289	NYSE	ARCO	Fri, May 27, 2016	4.39	4.39	4.30	4.32
1288	NYSE	ARCO	Thu, May 26, 2016	4.53	4.53	4.36	4.38
1287	NYSE	ARCO	Wed, May 25, 2016	4.45	4.55	4.45	4.49
1286	NYSE	ARCO	Tue, May 24, 2016	4.42	4.54	4.39	4.46
1285	NYSE	ARCO	Mon, May 23, 2016	4.28	4.40	4.22	4.38
1284	NYSE	ARCO	Fri, May 20, 2016	4.30	4.35	4.24	4.28
1283	NYSE	ARCO	Thu, May 19, 2016	4.42	4.44	4.13	4.20
1282	NYSE	ARCO	Wed, May 18, 2016	4.23	4.45	4.19	4.35
1281	NYSE	ARCO	Tue, May 17, 2016	4.11	4.22	4.04	4.21
1280	NYSE	ARCO	Mon, May 16, 2016	4.09	4.16	3.95	4.10
1279	NYSE	ARCO	Fri, May 13, 2016	4.19	4.32	4.13	4.17
1278	NYSE	ARCO	Thu, May 12, 2016	4.27	4.32	4.07	4.25
1277	NYSE	ARCO	Wed, May 11, 2016	4.49	4.55	4.27	4.27
1276	NYSE	ARCO	Tue, May 10, 2016	4.48	4.61	4.38	4.57
1275	NYSE	ARCO	Mon, May 9, 2016	4.60	4.66	4.32	4.35
1274	NYSE	ARCO	Fri, May 6, 2016	4.57	4.66	4.41	4.51
1273	NYSE	ARCO	Thu, May 5, 2016	4.64	4.70	4.44	4.54
1272	NYSE	ARCO	Wed, May 4, 2016	4.67	4.99	4.64	4.67
1271	NYSE	ARCO	Tue, May 3, 2016	4.26	4.49	4.19	4.49
1270	NYSE	ARCO	Mon, May 2, 2016	4.07	4.38	4.07	4.27
1269	NYSE	ARCO	Fri, Apr 29, 2016	4.22	4.26	4.04	4.04
1268	NYSE	ARCO	Thu, Apr 28, 2016	4.23	4.39	4.18	4.25
1267	NYSE	ARCO	Wed, Apr 27, 2016	3.97	4.23	3.94	4.22
1266	NYSE	ARCO	Tue, Apr 26, 2016	3.91	3.95	3.88	3.89
1265	NYSE	ARCO	Mon, Apr 25, 2016	4.04	4.06	3.89	3.91
1264	NYSE	ARCO	Fri, Apr 22, 2016	4.07	4.14	4.02	4.06
1263	NYSE	ARCO	Thu, Apr 21, 2016	4.20	4.22	4.07	4.07
1262	NYSE	ARCO	Wed, Apr 20, 2016	4.18	4.26	4.09	4.21
1261	NYSE	ARCO	Tue, Apr 19, 2016	3.93	4.10	3.89	4.08
1260	NYSE	ARCO	Mon, Apr 18, 2016	3.98	3.98	3.89	3.93
1259	NYSE	ARCO	Fri, Apr 15, 2016	3.96	4.06	3.92	3.99
1258	NYSE	ARCO	Thu, Apr 14, 2016	3.92	4.10	3.89	4.02
1257	NYSE	ARCO	Wed, Apr 13, 2016	3.95	4.14	3.84	3.91
1256	NYSE	ARCO	Tue, Apr 12, 2016	3.66	4.00	3.66	3.93
1255	NYSE	ARCO	Mon, Apr 11, 2016	3.45	3.69	3.45	3.64
1254	NYSE	ARCO	Fri, Apr 8, 2016	3.27	3.44	3.25	3.44
1253	NYSE	ARCO	Thu, Apr 7, 2016	3.43	3.43	3.20	3.24
1252	NYSE	ARCO	Wed, Apr 6, 2016	3.41	3.46	3.30	3.41
1251	NYSE	ARCO	Tue, Apr 5, 2016	3.37	3.37	3.37	3.43
1250	NYSE	ARCO	Mon, Apr 4, 2016	3.61	3.61	3.26	3.37
1249	NYSE	ARCO	Fri, Apr 1, 2016	3.63	3.65	3.49	3.60
1248	NYSE	ARCO	Thu, Mar 31, 2016	3.69	3.77	3.46	3.65
1247	NYSE	ARCO	Wed, Mar 30, 2016	3.51	3.78	3.47	3.68
1246	NYSE	ARCO	Tue, Mar 29, 2016	3.41	3.65	3.33	3.46
1245	NYSE	ARCO	Mon, Mar 28, 2016	3.38	3.42	3.32	3.39
1244	NYSE	ARCO	Thu, Mar 24, 2016	3.44	3.44	3.44	3.38
1243	NYSE	ARCO	Wed, Mar 23, 2016	3.44	3.45	3.31	3.44
1242	NYSE	ARCO	Tue, Mar 22, 2016	3.45	3.58	3.30	3.44
1241	NYSE	ARCO	Mon, Mar 21, 2016	3.16	3.43	3.08	3.43
1240	NYSE	ARCO	Fri, Mar 18, 2016	3.13	3.16	2.89	3.16
1239	NYSE	ARCO	Thu, Mar 17, 2016	2.99	3.27	2.99	3.10
1238	NYSE	ARCO	Wed, Mar 16, 2016	2.87	3.04	2.80	3.01
1237	NYSE	ARCO	Tue, Mar 15, 2016	2.71	2.71	2.71	2.67
1236	NYSE	ARCO	Mon, Mar 14, 2016	2.64	2.76	2.64	2.71
1235	NYSE	ARCO	Fri, Mar 11, 2016	2.64	2.64	2.64	2.63
1234	NYSE	ARCO	Thu, Mar 10, 2016	2.68	2.68	2.68	2.64
1233	NYSE	ARCO	Wed, Mar 9, 2016	2.77	2.79	2.65	2.68
1232	NYSE	ARCO	Tue, Mar 8, 2016	2.73	2.76	2.71	2.75
1231	NYSE	ARCO	Mon, Mar 7, 2016	2.67	2.75	2.67	2.73
1230	NYSE	ARCO	Fri, Mar 4, 2016	2.72	2.72	2.72	2.69
1229	NYSE	ARCO	Thu, Mar 3, 2016	2.66	2.66	2.66	2.72
1228	NYSE	ARCO	Wed, Mar 2, 2016	2.51	2.68	2.48	2.66
1227	NYSE	ARCO	Tue, Mar 1, 2016	2.56	2.62	2.53	2.53
1226	NYSE	ARCO	Mon, Feb 29, 2016	2.57	2.62	2.53	2.56
1225	NYSE	ARCO	Fri, Feb 26, 2016	2.52	2.61	2.43	2.59
1224	NYSE	ARCO	Thu, Feb 25, 2016	2.35	2.53	2.35	2.50
1223	NYSE	ARCO	Wed, Feb 24, 2016	2.31	2.47	2.27	2.35
1222	NYSE	ARCO	Tue, Feb 23, 2016	2.35	2.37	2.33	2.34
1221	NYSE	ARCO	Mon, Feb 22, 2016	2.34	2.41	2.31	2.37
1220	NYSE	ARCO	Fri, Feb 19, 2016	2.37	2.38	2.34	2.35
1219	NYSE	ARCO	Thu, Feb 18, 2016	2.27	2.39	2.27	2.37
1218	NYSE	ARCO	Wed, Feb 17, 2016	2.21	2.33	2.21	2.30
1217	NYSE	ARCO	Tue, Feb 16, 2016	2.22	2.27	2.16	2.22
1216	NYSE	ARCO	Fri, Feb 12, 2016	2.22	2.26	2.10	2.15
1215	NYSE	ARCO	Thu, Feb 11, 2016	2.26	2.30	2.19	2.21
1214	NYSE	ARCO	Wed, Feb 10, 2016	2.50	2.52	2.25	2.32
1213	NYSE	ARCO	Tue, Feb 9, 2016	2.39	2.60	2.32	2.45
1212	NYSE	ARCO	Mon, Feb 8, 2016	2.59	2.60	2.38	2.45
1211	NYSE	ARCO	Fri, Feb 5, 2016	2.71	2.72	2.60	2.63
1210	NYSE	ARCO	Thu, Feb 4, 2016	2.66	2.77	2.66	2.75
1209	NYSE	ARCO	Wed, Feb 3, 2016	2.70	2.70	2.53	2.65
1208	NYSE	ARCO	Tue, Feb 2, 2016	2.64	2.80	2.60	2.70
1207	NYSE	ARCO	Mon, Feb 1, 2016	2.74	2.75	2.55	2.69
1206	NYSE	ARCO	Fri, Jan 29, 2016	2.76	2.88	2.70	2.78
1205	NYSE	ARCO	Thu, Jan 28, 2016	2.82	2.89	2.69	2.75
1204	NYSE	ARCO	Wed, Jan 27, 2016	2.75	2.85	2.74	2.81
1203	NYSE	ARCO	Tue, Jan 26, 2016	2.71	2.76	2.68	2.73
1202	NYSE	ARCO	Mon, Jan 25, 2016	2.73	2.88	2.67	2.69
1201	NYSE	ARCO	Fri, Jan 22, 2016	2.62	2.80	2.62	2.75
1200	NYSE	ARCO	Thu, Jan 21, 2016	2.61	2.69	2.55	2.60
1199	NYSE	ARCO	Wed, Jan 20, 2016	2.70	2.70	2.45	2.64
1198	NYSE	ARCO	Tue, Jan 19, 2016	2.53	2.75	2.53	2.71
1197	NYSE	ARCO	Fri, Jan 15, 2016	2.64	2.64	2.52	2.53
1196	NYSE	ARCO	Thu, Jan 14, 2016	2.63	2.83	2.57	2.69
1195	NYSE	ARCO	Wed, Jan 13, 2016	2.72	2.83	2.58	2.62
1194	NYSE	ARCO	Tue, Jan 12, 2016	3.00	3.00	2.65	2.71
1193	NYSE	ARCO	Mon, Jan 11, 2016	3.05	3.06	2.92	2.99
1192	NYSE	ARCO	Fri, Jan 8, 2016	3.01	3.07	2.99	3.02
1191	NYSE	ARCO	Thu, Jan 7, 2016	3.11	3.11	2.97	3.01
1190	NYSE	ARCO	Wed, Jan 6, 2016	3.11	3.18	3.03	3.15
1189	NYSE	ARCO	Tue, Jan 5, 2016	3.06	3.17	3.01	3.16
1188	NYSE	ARCO	Mon, Jan 4, 2016	2.96	3.02	2.96	3.01
1187	NYSE	ARCO	Thu, Dec 31, 2015	3.04	3.11	3.02	3.03
1186	NYSE	ARCO	Wed, Dec 30, 2015	3.06	3.16	3.03	3.06
1185	NYSE	ARCO	Tue, Dec 29, 2015	2.97	3.12	2.91	3.06
1184	NYSE	ARCO	Mon, Dec 28, 2015	2.99	3.02	2.92	2.96
1183	NYSE	ARCO	Thu, Dec 24, 2015	3.02	3.04	2.96	3.02
1182	NYSE	ARCO	Wed, Dec 23, 2015	2.96	3.17	2.96	3.00
1181	NYSE	ARCO	Tue, Dec 22, 2015	3.06	3.06	2.95	3.02
1180	NYSE	ARCO	Mon, Dec 21, 2015	3.06	3.08	2.96	3.04
1179	NYSE	ARCO	Fri, Dec 18, 2015	3.04	3.06	2.96	3.05
1178	NYSE	ARCO	Thu, Dec 17, 2015	3.08	3.13	3.04	3.10
1177	NYSE	ARCO	Wed, Dec 16, 2015	3.02	3.12	3.00	3.06
1176	NYSE	ARCO	Tue, Dec 15, 2015	2.96	3.05	2.96	3.05
1175	NYSE	ARCO	Mon, Dec 14, 2015	2.98	3.02	2.95	2.96
1174	NYSE	ARCO	Fri, Dec 11, 2015	3.11	3.12	2.96	3.02
1173	NYSE	ARCO	Thu, Dec 10, 2015	3.17	3.21	3.09	3.16
1172	NYSE	ARCO	Wed, Dec 9, 2015	3.05	3.19	3.05	3.17
1171	NYSE	ARCO	Tue, Dec 8, 2015	3.07	3.19	3.06	3.10
1170	NYSE	ARCO	Mon, Dec 7, 2015	3.42	3.51	3.05	3.16
1169	NYSE	ARCO	Fri, Dec 4, 2015	3.41	3.42	3.32	3.41
1168	NYSE	ARCO	Thu, Dec 3, 2015	3.62	3.63	3.36	3.38
1167	NYSE	ARCO	Wed, Dec 2, 2015	3.67	3.67	3.57	3.63
1166	NYSE	ARCO	Tue, Dec 1, 2015	3.83	3.83	3.61	3.69
1165	NYSE	ARCO	Mon, Nov 30, 2015	3.61	3.86	3.48	3.83
1164	NYSE	ARCO	Fri, Nov 27, 2015	3.70	3.71	3.62	3.63
1163	NYSE	ARCO	Wed, Nov 25, 2015	3.52	3.69	3.50	3.66
1162	NYSE	ARCO	Tue, Nov 24, 2015	3.66	3.66	3.40	3.54
1161	NYSE	ARCO	Mon, Nov 23, 2015	3.28	3.75	3.26	3.73
1160	NYSE	ARCO	Fri, Nov 20, 2015	2.99	3.26	2.99	3.21
1159	NYSE	ARCO	Thu, Nov 19, 2015	2.93	3.06	2.87	3.02
1158	NYSE	ARCO	Wed, Nov 18, 2015	2.70	2.92	2.69	2.91
1157	NYSE	ARCO	Tue, Nov 17, 2015	2.73	2.76	2.63	2.66
1156	NYSE	ARCO	Mon, Nov 16, 2015	2.78	2.81	2.69	2.76
1155	NYSE	ARCO	Fri, Nov 13, 2015	2.85	2.85	2.79	2.80
1154	NYSE	ARCO	Thu, Nov 12, 2015	2.92	2.92	2.79	2.82
1153	NYSE	ARCO	Wed, Nov 11, 2015	2.93	2.98	2.87	2.90
1152	NYSE	ARCO	Tue, Nov 10, 2015	2.99	3.04	2.91	2.92
1151	NYSE	ARCO	Mon, Nov 9, 2015	3.08	3.11	2.99	3.01
1150	NYSE	ARCO	Fri, Nov 6, 2015	3.08	3.13	3.06	3.10
1149	NYSE	ARCO	Thu, Nov 5, 2015	2.92	3.08	2.87	3.05
1148	NYSE	ARCO	Wed, Nov 4, 2015	3.09	3.16	2.85	2.92
1147	NYSE	ARCO	Tue, Nov 3, 2015	3.06	3.09	2.96	2.99
1146	NYSE	ARCO	Mon, Nov 2, 2015	3.03	3.10	3.01	3.06
1145	NYSE	ARCO	Fri, Oct 30, 2015	2.98	3.10	2.88	3.00
1144	NYSE	ARCO	Thu, Oct 29, 2015	3.15	3.17	2.91	2.94
1143	NYSE	ARCO	Wed, Oct 28, 2015	3.12	3.24	3.05	3.14
1142	NYSE	ARCO	Tue, Oct 27, 2015	3.11	3.11	2.90	3.07
1141	NYSE	ARCO	Mon, Oct 26, 2015	3.21	3.21	3.10	3.12
1140	NYSE	ARCO	Fri, Oct 23, 2015	3.21	3.22	3.08	3.18
1139	NYSE	ARCO	Thu, Oct 22, 2015	3.15	3.30	3.12	3.19
1138	NYSE	ARCO	Wed, Oct 21, 2015	3.03	3.10	2.99	3.09
1137	NYSE	ARCO	Tue, Oct 20, 2015	2.81	3.02	2.81	3.01
1136	NYSE	ARCO	Mon, Oct 19, 2015	2.74	2.88	2.66	2.82
1135	NYSE	ARCO	Fri, Oct 16, 2015	2.55	2.76	2.51	2.72
1134	NYSE	ARCO	Thu, Oct 15, 2015	2.62	2.67	2.50	2.50
1133	NYSE	ARCO	Wed, Oct 14, 2015	2.63	2.63	2.61	2.62
1132	NYSE	ARCO	Tue, Oct 13, 2015	2.62	2.63	2.61	2.63
1131	NYSE	ARCO	Mon, Oct 12, 2015	2.62	2.63	2.54	2.61
1130	NYSE	ARCO	Fri, Oct 9, 2015	2.63	2.76	2.58	2.62
1129	NYSE	ARCO	Thu, Oct 8, 2015	2.61	2.64	2.61	2.63
1128	NYSE	ARCO	Wed, Oct 7, 2015	2.63	2.65	2.61	2.62
1127	NYSE	ARCO	Tue, Oct 6, 2015	2.60	2.65	2.58	2.63
1126	NYSE	ARCO	Mon, Oct 5, 2015	2.63	2.66	2.57	2.62
1125	NYSE	ARCO	Fri, Oct 2, 2015	2.55	2.68	2.55	2.58
1124	NYSE	ARCO	Thu, Oct 1, 2015	2.67	2.69	2.53	2.59
1123	NYSE	ARCO	Wed, Sep 30, 2015	2.77	2.78	2.65	2.65
1122	NYSE	ARCO	Tue, Sep 29, 2015	2.81	2.84	2.64	2.72
1121	NYSE	ARCO	Mon, Sep 28, 2015	2.84	2.85	2.68	2.81
1120	NYSE	ARCO	Fri, Sep 25, 2015	2.98	3.02	2.83	2.85
1119	NYSE	ARCO	Thu, Sep 24, 2015	3.03	3.03	2.84	3.01
1118	NYSE	ARCO	Wed, Sep 23, 2015	3.16	3.17	3.00	3.04
1117	NYSE	ARCO	Tue, Sep 22, 2015	3.24	3.31	3.14	3.16
1116	NYSE	ARCO	Mon, Sep 21, 2015	3.31	3.34	3.21	3.26
1115	NYSE	ARCO	Fri, Sep 18, 2015	3.38	3.41	3.30	3.32
1114	NYSE	ARCO	Thu, Sep 17, 2015	3.46	3.57	3.40	3.41
1113	NYSE	ARCO	Wed, Sep 16, 2015	3.56	3.65	3.46	3.46
1112	NYSE	ARCO	Tue, Sep 15, 2015	3.45	3.65	3.45	3.58
1111	NYSE	ARCO	Mon, Sep 14, 2015	3.44	3.50	3.40	3.47
1110	NYSE	ARCO	Fri, Sep 11, 2015	3.39	3.50	3.32	3.45
1109	NYSE	ARCO	Thu, Sep 10, 2015	3.61	3.61	3.26	3.45
1108	NYSE	ARCO	Wed, Sep 9, 2015	3.74	3.82	3.57	3.60
1107	NYSE	ARCO	Tue, Sep 8, 2015	3.94	3.99	3.70	3.74
1106	NYSE	ARCO	Fri, Sep 4, 2015	3.83	3.90	3.71	3.90
1105	NYSE	ARCO	Thu, Sep 3, 2015	3.94	3.95	3.83	3.90
1104	NYSE	ARCO	Wed, Sep 2, 2015	3.96	3.96	3.68	3.89
1103	NYSE	ARCO	Tue, Sep 1, 2015	3.83	3.91	3.71	3.89
1102	NYSE	ARCO	Mon, Aug 31, 2015	3.77	3.91	3.69	3.89
1101	NYSE	ARCO	Fri, Aug 28, 2015	3.58	3.83	3.55	3.79
1100	NYSE	ARCO	Thu, Aug 27, 2015	3.12	3.58	3.12	3.58
1099	NYSE	ARCO	Wed, Aug 26, 2015	3.26	3.26	2.97	3.12
1098	NYSE	ARCO	Tue, Aug 25, 2015	3.40	3.40	3.11	3.21
1097	NYSE	ARCO	Mon, Aug 24, 2015	3.35	3.41	3.12	3.19
1096	NYSE	ARCO	Fri, Aug 21, 2015	3.54	3.57	3.27	3.47
1095	NYSE	ARCO	Thu, Aug 20, 2015	3.62	3.68	3.52	3.56
1094	NYSE	ARCO	Wed, Aug 19, 2015	3.62	3.76	3.50	3.65
1093	NYSE	ARCO	Tue, Aug 18, 2015	3.62	3.67	3.46	3.64
1092	NYSE	ARCO	Mon, Aug 17, 2015	3.29	3.65	3.17	3.59
1091	NYSE	ARCO	Fri, Aug 14, 2015	3.28	3.39	3.02	3.25
1090	NYSE	ARCO	Thu, Aug 13, 2015	3.72	3.79	3.15	3.25
1089	NYSE	ARCO	Wed, Aug 12, 2015	4.02	4.07	3.44	3.68
1088	NYSE	ARCO	Tue, Aug 11, 2015	4.30	4.50	4.27	4.27
1087	NYSE	ARCO	Mon, Aug 10, 2015	4.13	4.18	4.03	4.10
1086	NYSE	ARCO	Fri, Aug 7, 2015	4.09	4.19	4.05	4.14
1085	NYSE	ARCO	Thu, Aug 6, 2015	4.21	4.21	4.09	4.11
1084	NYSE	ARCO	Wed, Aug 5, 2015	4.16	4.37	4.15	4.22
1083	NYSE	ARCO	Tue, Aug 4, 2015	4.12	4.15	4.11	4.14
1082	NYSE	ARCO	Mon, Aug 3, 2015	4.12	4.16	4.08	4.12
1081	NYSE	ARCO	Fri, Jul 31, 2015	4.14	4.18	4.08	4.14
1080	NYSE	ARCO	Thu, Jul 30, 2015	4.09	4.16	4.06	4.16
1079	NYSE	ARCO	Wed, Jul 29, 2015	4.08	4.21	4.08	4.09
1078	NYSE	ARCO	Tue, Jul 28, 2015	4.14	4.19	4.08	4.13
1077	NYSE	ARCO	Mon, Jul 27, 2015	4.09	4.16	4.08	4.10
1076	NYSE	ARCO	Fri, Jul 24, 2015	4.06	4.14	4.06	4.14
1075	NYSE	ARCO	Thu, Jul 23, 2015	4.22	4.30	4.06	4.14
1074	NYSE	ARCO	Wed, Jul 22, 2015	4.39	4.39	4.09	4.18
1073	NYSE	ARCO	Tue, Jul 21, 2015	4.09	4.49	4.09	4.41
1072	NYSE	ARCO	Mon, Jul 20, 2015	4.44	4.44	4.07	4.10
1071	NYSE	ARCO	Fri, Jul 17, 2015	4.48	4.54	4.38	4.44
1070	NYSE	ARCO	Thu, Jul 16, 2015	4.78	4.78	4.43	4.49
1069	NYSE	ARCO	Wed, Jul 15, 2015	4.30	4.72	3.99	4.55
1068	NYSE	ARCO	Tue, Jul 14, 2015	4.34	4.46	4.34	4.35
1067	NYSE	ARCO	Mon, Jul 13, 2015	4.48	4.54	4.34	4.35
1066	NYSE	ARCO	Fri, Jul 10, 2015	4.42	4.59	4.41	4.49
1065	NYSE	ARCO	Thu, Jul 9, 2015	4.42	4.50	4.40	4.41
1064	NYSE	ARCO	Wed, Jul 8, 2015	4.54	4.57	4.29	4.39
1063	NYSE	ARCO	Tue, Jul 7, 2015	4.69	4.76	4.51	4.57
1062	NYSE	ARCO	Mon, Jul 6, 2015	4.82	4.83	4.70	4.71
1061	NYSE	ARCO	Thu, Jul 2, 2015	4.85	4.91	4.76	4.83
1060	NYSE	ARCO	Wed, Jul 1, 2015	5.11	5.13	4.70	4.85
1059	NYSE	ARCO	Tue, Jun 30, 2015	5.27	5.30	5.03	5.12
1058	NYSE	ARCO	Mon, Jun 29, 2015	5.37	5.49	5.21	5.22
1057	NYSE	ARCO	Fri, Jun 26, 2015	5.29	5.50	5.25	5.46
1056	NYSE	ARCO	Thu, Jun 25, 2015	5.48	5.48	5.28	5.29
1055	NYSE	ARCO	Wed, Jun 24, 2015	5.53	5.56	5.40	5.45
1054	NYSE	ARCO	Tue, Jun 23, 2015	5.54	5.63	5.48	5.54
1053	NYSE	ARCO	Mon, Jun 22, 2015	5.57	5.61	5.51	5.53
1052	NYSE	ARCO	Fri, Jun 19, 2015	5.65	5.66	5.52	5.54
1051	NYSE	ARCO	Thu, Jun 18, 2015	5.56	5.66	5.51	5.66
1050	NYSE	ARCO	Wed, Jun 17, 2015	5.46	5.56	5.35	5.52
1049	NYSE	ARCO	Tue, Jun 16, 2015	5.57	5.57	5.35	5.45
1048	NYSE	ARCO	Mon, Jun 15, 2015	5.54	5.60	5.38	5.57
1047	NYSE	ARCO	Fri, Jun 12, 2015	5.60	5.61	5.49	5.55
1046	NYSE	ARCO	Thu, Jun 11, 2015	5.75	5.79	5.46	5.60
1045	NYSE	ARCO	Wed, Jun 10, 2015	5.64	5.84	5.60	5.79
1044	NYSE	ARCO	Tue, Jun 9, 2015	5.61	5.71	5.56	5.58
1043	NYSE	ARCO	Mon, Jun 8, 2015	5.63	5.65	5.57	5.62
1042	NYSE	ARCO	Fri, Jun 5, 2015	5.66	5.70	5.60	5.61
1041	NYSE	ARCO	Thu, Jun 4, 2015	5.71	5.73	5.57	5.66
1040	NYSE	ARCO	Wed, Jun 3, 2015	5.47	5.73	5.39	5.71
1039	NYSE	ARCO	Tue, Jun 2, 2015	5.28	5.52	5.23	5.46
1038	NYSE	ARCO	Mon, Jun 1, 2015	5.36	5.41	5.23	5.30
1037	NYSE	ARCO	Fri, May 29, 2015	5.21	5.40	5.16	5.36
1036	NYSE	ARCO	Thu, May 28, 2015	5.14	5.21	5.06	5.17
1035	NYSE	ARCO	Wed, May 27, 2015	5.26	5.26	5.12	5.15
1034	NYSE	ARCO	Tue, May 26, 2015	5.13	5.26	5.07	5.22
1033	NYSE	ARCO	Fri, May 22, 2015	5.21	5.39	5.11	5.13
1032	NYSE	ARCO	Thu, May 21, 2015	5.26	5.28	5.20	5.22
1031	NYSE	ARCO	Wed, May 20, 2015	5.07	5.34	5.07	5.33
1030	NYSE	ARCO	Tue, May 19, 2015	5.21	5.23	4.99	5.14
1029	NYSE	ARCO	Mon, May 18, 2015	5.21	5.32	5.17	5.18
1028	NYSE	ARCO	Fri, May 15, 2015	5.21	5.30	5.11	5.24
1027	NYSE	ARCO	Thu, May 14, 2015	5.34	5.41	5.11	5.15
1026	NYSE	ARCO	Wed, May 13, 2015	5.35	5.72	5.12	5.34
1025	NYSE	ARCO	Tue, May 12, 2015	5.47	5.72	5.34	5.37
1024	NYSE	ARCO	Mon, May 11, 2015	6.16	6.26	5.89	5.93
1023	NYSE	ARCO	Fri, May 8, 2015	6.25	6.29	5.94	6.16
1022	NYSE	ARCO	Thu, May 7, 2015	6.21	6.30	6.10	6.19
1021	NYSE	ARCO	Wed, May 6, 2015	6.41	6.42	6.07	6.18
1020	NYSE	ARCO	Tue, May 5, 2015	6.29	6.39	6.29	6.37
1019	NYSE	ARCO	Mon, May 4, 2015	5.96	6.32	5.96	6.29
1018	NYSE	ARCO	Fri, May 1, 2015	5.88	5.95	5.83	5.94
1017	NYSE	ARCO	Thu, Apr 30, 2015	5.88	6.00	5.79	5.84
1016	NYSE	ARCO	Wed, Apr 29, 2015	6.04	6.08	5.88	5.90
1015	NYSE	ARCO	Tue, Apr 28, 2015	6.02	6.13	5.98	6.10
1014	NYSE	ARCO	Mon, Apr 27, 2015	6.11	6.11	5.95	6.00
1013	NYSE	ARCO	Fri, Apr 24, 2015	5.90	6.10	5.90	5.99
1012	NYSE	ARCO	Thu, Apr 23, 2015	5.75	5.90	5.72	5.87
1011	NYSE	ARCO	Wed, Apr 22, 2015	5.63	5.75	5.50	5.73
1010	NYSE	ARCO	Tue, Apr 21, 2015	5.59	5.64	5.51	5.61
1009	NYSE	ARCO	Mon, Apr 20, 2015	5.67	5.68	5.50	5.64
1008	NYSE	ARCO	Fri, Apr 17, 2015	5.72	5.77	5.56	5.61
1007	NYSE	ARCO	Thu, Apr 16, 2015	5.69	5.78	5.67	5.75
1006	NYSE	ARCO	Wed, Apr 15, 2015	5.75	5.79	5.58	5.74
1005	NYSE	ARCO	Tue, Apr 14, 2015	5.55	5.77	5.46	5.76
1004	NYSE	ARCO	Mon, Apr 13, 2015	5.68	5.68	5.36	5.57
1003	NYSE	ARCO	Fri, Apr 10, 2015	5.92	5.93	5.62	5.72
1002	NYSE	ARCO	Thu, Apr 9, 2015	5.86	6.13	5.81	5.91
1001	NYSE	ARCO	Wed, Apr 8, 2015	5.64	5.87	5.58	5.83
1000	NYSE	ARCO	Tue, Apr 7, 2015	5.57	5.64	5.43	5.62
999	NYSE	ARCO	Mon, Apr 6, 2015	5.39	5.63	5.31	5.54
998	NYSE	ARCO	Thu, Apr 2, 2015	5.15	5.43	5.14	5.37
997	NYSE	ARCO	Wed, Apr 1, 2015	4.82	5.25	4.67	5.15
996	NYSE	ARCO	Tue, Mar 31, 2015	4.81	4.88	4.58	4.80
995	NYSE	ARCO	Mon, Mar 30, 2015	4.85	4.92	4.81	4.85
994	NYSE	ARCO	Fri, Mar 27, 2015	4.98	5.01	4.76	4.86
993	NYSE	ARCO	Thu, Mar 26, 2015	5.05	5.05	4.88	5.01
992	NYSE	ARCO	Wed, Mar 25, 2015	5.09	5.11	4.94	5.07
991	NYSE	ARCO	Tue, Mar 24, 2015	4.95	5.09	4.87	5.06
990	NYSE	ARCO	Mon, Mar 23, 2015	4.61	5.03	4.61	4.96
989	NYSE	ARCO	Fri, Mar 20, 2015	4.72	4.78	4.58	4.59
988	NYSE	ARCO	Thu, Mar 19, 2015	4.64	4.77	4.47	4.67
987	NYSE	ARCO	Wed, Mar 18, 2015	4.86	5.00	4.68	4.69
986	NYSE	ARCO	Tue, Mar 17, 2015	4.14	5.23	4.04	4.93
985	NYSE	ARCO	Mon, Mar 16, 2015	4.25	4.25	4.00	4.12
984	NYSE	ARCO	Fri, Mar 13, 2015	4.23	4.23	4.04	4.12
983	NYSE	ARCO	Thu, Mar 12, 2015	4.01	4.25	4.01	4.24
982	NYSE	ARCO	Wed, Mar 11, 2015	4.27	4.31	3.98	4.06
981	NYSE	ARCO	Tue, Mar 10, 2015	4.48	4.51	4.18	4.19
980	NYSE	ARCO	Mon, Mar 9, 2015	5.02	5.05	4.48	4.58
979	NYSE	ARCO	Fri, Mar 6, 2015	5.10	5.10	4.99	5.05
978	NYSE	ARCO	Thu, Mar 5, 2015	5.27	5.27	5.02	5.10
977	NYSE	ARCO	Wed, Mar 4, 2015	5.28	5.41	5.14	5.22
976	NYSE	ARCO	Tue, Mar 3, 2015	5.16	5.41	5.16	5.31
975	NYSE	ARCO	Mon, Mar 2, 2015	5.16	5.21	5.02	5.13
974	NYSE	ARCO	Fri, Feb 27, 2015	5.21	5.27	5.06	5.11
973	NYSE	ARCO	Thu, Feb 26, 2015	5.11	5.32	5.09	5.20
972	NYSE	ARCO	Wed, Feb 25, 2015	4.99	5.13	4.97	5.05
971	NYSE	ARCO	Tue, Feb 24, 2015	5.06	5.18	4.96	5.03
970	NYSE	ARCO	Mon, Feb 23, 2015	5.29	5.29	5.07	5.11
969	NYSE	ARCO	Fri, Feb 20, 2015	5.41	5.49	5.22	5.24
968	NYSE	ARCO	Thu, Feb 19, 2015	5.39	5.73	5.35	5.40
967	NYSE	ARCO	Wed, Feb 18, 2015	5.16	5.38	5.16	5.36
966	NYSE	ARCO	Tue, Feb 17, 2015	5.05	5.26	5.03	5.21
965	NYSE	ARCO	Fri, Feb 13, 2015	5.08	5.09	4.96	5.03
964	NYSE	ARCO	Thu, Feb 12, 2015	5.09	5.29	4.97	5.09
963	NYSE	ARCO	Wed, Feb 11, 2015	5.64	5.66	5.10	5.14
962	NYSE	ARCO	Tue, Feb 10, 2015	5.74	5.77	5.60	5.65
961	NYSE	ARCO	Mon, Feb 9, 2015	5.66	5.77	5.66	5.69
960	NYSE	ARCO	Fri, Feb 6, 2015	5.60	5.69	5.60	5.66
959	NYSE	ARCO	Thu, Feb 5, 2015	5.55	5.69	5.55	5.61
958	NYSE	ARCO	Wed, Feb 4, 2015	5.61	5.71	5.52	5.61
957	NYSE	ARCO	Tue, Feb 3, 2015	5.49	5.66	5.41	5.57
956	NYSE	ARCO	Mon, Feb 2, 2015	5.36	5.54	5.29	5.43
955	NYSE	ARCO	Fri, Jan 30, 2015	5.45	5.51	5.37	5.40
954	NYSE	ARCO	Thu, Jan 29, 2015	5.46	5.59	5.38	5.55
953	NYSE	ARCO	Wed, Jan 28, 2015	5.57	5.59	5.35	5.43
952	NYSE	ARCO	Tue, Jan 27, 2015	5.25	5.58	5.25	5.54
951	NYSE	ARCO	Mon, Jan 26, 2015	5.18	5.38	5.13	5.32
950	NYSE	ARCO	Fri, Jan 23, 2015	5.41	5.47	5.16	5.18
949	NYSE	ARCO	Thu, Jan 22, 2015	5.33	5.50	5.33	5.35
948	NYSE	ARCO	Wed, Jan 21, 2015	5.11	5.46	5.11	5.33
947	NYSE	ARCO	Tue, Jan 20, 2015	4.96	5.21	4.95	5.19
946	NYSE	ARCO	Fri, Jan 16, 2015	4.92	5.04	4.92	4.97
945	NYSE	ARCO	Thu, Jan 15, 2015	4.95	5.02	4.89	4.94
944	NYSE	ARCO	Wed, Jan 14, 2015	5.01	5.02	4.91	5.00
943	NYSE	ARCO	Tue, Jan 13, 2015	4.93	5.10	4.77	5.07
942	NYSE	ARCO	Mon, Jan 12, 2015	5.07	5.16	4.90	4.92
941	NYSE	ARCO	Fri, Jan 9, 2015	5.30	5.30	5.06	5.07
940	NYSE	ARCO	Thu, Jan 8, 2015	5.26	5.34	5.23	5.25
939	NYSE	ARCO	Wed, Jan 7, 2015	5.25	5.32	5.23	5.25
938	NYSE	ARCO	Tue, Jan 6, 2015	5.39	5.44	5.24	5.24
937	NYSE	ARCO	Mon, Jan 5, 2015	5.30	5.40	5.24	5.37
936	NYSE	ARCO	Fri, Jan 2, 2015	5.31	5.40	5.24	5.31
935	NYSE	ARCO	Wed, Dec 31, 2014	5.24	5.27	5.24	5.26
934	NYSE	ARCO	Tue, Dec 30, 2014	5.30	5.42	5.24	5.24
933	NYSE	ARCO	Mon, Dec 29, 2014	5.23	5.35	5.23	5.30
932	NYSE	ARCO	Fri, Dec 26, 2014	5.25	5.28	5.22	5.25
931	NYSE	ARCO	Wed, Dec 24, 2014	5.24	5.31	5.24	5.24
930	NYSE	ARCO	Tue, Dec 23, 2014	5.16	5.34	5.13	5.23
929	NYSE	ARCO	Mon, Dec 22, 2014	5.17	5.51	5.11	5.15
928	NYSE	ARCO	Fri, Dec 19, 2014	5.19	5.26	5.03	5.13
927	NYSE	ARCO	Thu, Dec 18, 2014	5.30	5.42	5.18	5.21
926	NYSE	ARCO	Wed, Dec 17, 2014	5.29	5.35	5.21	5.29
925	NYSE	ARCO	Tue, Dec 16, 2014	5.45	5.51	5.21	5.28
924	NYSE	ARCO	Mon, Dec 15, 2014	5.80	5.84	5.55	5.56
923	NYSE	ARCO	Fri, Dec 12, 2014	5.85	5.88	5.59	5.79
922	NYSE	ARCO	Thu, Dec 11, 2014	6.03	6.32	5.84	5.93
921	NYSE	ARCO	Wed, Dec 10, 2014	5.99	6.12	5.98	6.03
920	NYSE	ARCO	Tue, Dec 9, 2014	6.10	6.10	5.96	6.03
919	NYSE	ARCO	Mon, Dec 8, 2014	6.25	6.28	6.06	6.11
918	NYSE	ARCO	Fri, Dec 5, 2014	6.05	6.26	6.05	6.24
917	NYSE	ARCO	Thu, Dec 4, 2014	6.02	6.11	5.93	6.06
916	NYSE	ARCO	Wed, Dec 3, 2014	5.92	6.05	5.88	5.95
915	NYSE	ARCO	Tue, Dec 2, 2014	6.10	6.15	5.86	5.94
914	NYSE	ARCO	Mon, Dec 1, 2014	6.42	6.42	5.94	6.09
913	NYSE	ARCO	Fri, Nov 28, 2014	6.28	6.43	6.25	6.43
912	NYSE	ARCO	Wed, Nov 26, 2014	6.03	6.26	5.87	6.26
911	NYSE	ARCO	Tue, Nov 25, 2014	6.00	6.08	5.92	6.04
910	NYSE	ARCO	Mon, Nov 24, 2014	6.13	6.23	5.95	6.00
909	NYSE	ARCO	Fri, Nov 21, 2014	6.07	6.28	6.03	6.12
908	NYSE	ARCO	Thu, Nov 20, 2014	5.97	6.09	5.97	6.06
907	NYSE	ARCO	Wed, Nov 19, 2014	6.06	6.11	5.76	6.04
906	NYSE	ARCO	Tue, Nov 18, 2014	6.09	6.25	6.06	6.09
905	NYSE	ARCO	Mon, Nov 17, 2014	6.41	6.52	6.19	6.20
904	NYSE	ARCO	Fri, Nov 14, 2014	6.45	6.52	6.39	6.47
903	NYSE	ARCO	Thu, Nov 13, 2014	6.42	6.66	6.42	6.66
902	NYSE	ARCO	Wed, Nov 12, 2014	6.25	6.52	6.13	6.50
901	NYSE	ARCO	Tue, Nov 11, 2014	6.62	6.64	6.29	6.31
900	NYSE	ARCO	Mon, Nov 10, 2014	6.57	6.68	6.47	6.64
899	NYSE	ARCO	Fri, Nov 7, 2014	6.31	6.61	6.27	6.57
898	NYSE	ARCO	Thu, Nov 6, 2014	6.73	6.89	6.41	6.43
897	NYSE	ARCO	Wed, Nov 5, 2014	6.28	6.77	6.05	6.73
896	NYSE	ARCO	Tue, Nov 4, 2014	5.56	6.32	5.31	6.23
895	NYSE	ARCO	Mon, Nov 3, 2014	5.98	6.01	5.85	5.89
894	NYSE	ARCO	Fri, Oct 31, 2014	5.92	6.08	5.85	5.99
893	NYSE	ARCO	Thu, Oct 30, 2014	5.79	5.91	5.79	5.90
892	NYSE	ARCO	Wed, Oct 29, 2014	6.05	6.11	5.79	5.86
891	NYSE	ARCO	Tue, Oct 28, 2014	5.90	6.13	5.90	6.05
890	NYSE	ARCO	Mon, Oct 27, 2014	5.95	5.97	5.76	5.90
889	NYSE	ARCO	Fri, Oct 24, 2014	5.91	6.12	5.91	6.03
888	NYSE	ARCO	Thu, Oct 23, 2014	5.84	5.94	5.64	5.92
887	NYSE	ARCO	Wed, Oct 22, 2014	6.08	6.21	5.74	5.84
886	NYSE	ARCO	Tue, Oct 21, 2014	5.94	6.17	5.85	6.12
885	NYSE	ARCO	Mon, Oct 20, 2014	6.03	6.07	5.79	5.85
884	NYSE	ARCO	Fri, Oct 17, 2014	5.80	6.08	5.78	6.04
883	NYSE	ARCO	Thu, Oct 16, 2014	5.38	5.96	5.35	5.74
882	NYSE	ARCO	Wed, Oct 15, 2014	5.48	5.48	5.28	5.41
881	NYSE	ARCO	Tue, Oct 14, 2014	5.33	5.53	5.29	5.44
880	NYSE	ARCO	Mon, Oct 13, 2014	5.48	5.50	5.25	5.34
879	NYSE	ARCO	Fri, Oct 10, 2014	5.65	5.82	5.55	5.55
878	NYSE	ARCO	Thu, Oct 9, 2014	5.78	5.80	5.64	5.64
877	NYSE	ARCO	Wed, Oct 8, 2014	6.02	6.08	5.75	5.76
876	NYSE	ARCO	Tue, Oct 7, 2014	6.13	6.18	6.00	6.01
875	NYSE	ARCO	Mon, Oct 6, 2014	6.18	6.24	6.12	6.14
874	NYSE	ARCO	Fri, Oct 3, 2014	6.03	6.09	5.99	6.07
873	NYSE	ARCO	Thu, Oct 2, 2014	6.02	6.07	5.84	5.99
872	NYSE	ARCO	Wed, Oct 1, 2014	5.84	6.26	5.84	5.97
871	NYSE	ARCO	Tue, Sep 30, 2014	5.74	5.85	5.70	5.82
870	NYSE	ARCO	Mon, Sep 29, 2014	5.84	5.84	5.66	5.74
869	NYSE	ARCO	Fri, Sep 26, 2014	5.69	5.86	5.67	5.85
868	NYSE	ARCO	Thu, Sep 25, 2014	5.75	5.86	5.64	5.70
867	NYSE	ARCO	Wed, Sep 24, 2014	5.72	5.80	5.71	5.76
866	NYSE	ARCO	Tue, Sep 23, 2014	5.77	5.87	5.70	5.82
865	NYSE	ARCO	Mon, Sep 22, 2014	5.93	5.94	5.67	5.80
864	NYSE	ARCO	Fri, Sep 19, 2014	6.06	6.06	5.92	5.94
863	NYSE	ARCO	Thu, Sep 18, 2014	6.06	6.17	6.04	6.07
862	NYSE	ARCO	Wed, Sep 17, 2014	6.13	6.19	6.04	6.09
861	NYSE	ARCO	Tue, Sep 16, 2014	6.27	6.33	5.98	6.11
860	NYSE	ARCO	Mon, Sep 15, 2014	6.36	6.37	6.23	6.28
859	NYSE	ARCO	Fri, Sep 12, 2014	6.27	6.31	6.22	6.31
858	NYSE	ARCO	Thu, Sep 11, 2014	6.23	6.36	6.09	6.22
857	NYSE	ARCO	Wed, Sep 10, 2014	6.45	6.50	6.18	6.28
856	NYSE	ARCO	Tue, Sep 9, 2014	6.62	6.62	6.42	6.47
855	NYSE	ARCO	Mon, Sep 8, 2014	6.57	6.69	6.46	6.62
854	NYSE	ARCO	Fri, Sep 5, 2014	6.82	6.84	6.60	6.62
853	NYSE	ARCO	Thu, Sep 4, 2014	6.86	6.93	6.81	6.86
852	NYSE	ARCO	Wed, Sep 3, 2014	6.94	7.00	6.83	6.83
851	NYSE	ARCO	Tue, Sep 2, 2014	7.01	7.10	6.93	6.94
850	NYSE	ARCO	Fri, Aug 29, 2014	6.93	7.00	6.90	7.00
849	NYSE	ARCO	Thu, Aug 28, 2014	6.91	6.92	6.87	6.91
848	NYSE	ARCO	Wed, Aug 27, 2014	6.91	7.01	6.88	6.91
847	NYSE	ARCO	Tue, Aug 26, 2014	6.91	7.07	6.89	6.93
846	NYSE	ARCO	Mon, Aug 25, 2014	7.13	7.13	6.97	7.01
845	NYSE	ARCO	Fri, Aug 22, 2014	7.29	7.30	7.13	7.14
844	NYSE	ARCO	Thu, Aug 21, 2014	7.56	7.63	7.25	7.30
843	NYSE	ARCO	Wed, Aug 20, 2014	7.74	7.77	7.60	7.72
842	NYSE	ARCO	Tue, Aug 19, 2014	7.73	7.78	7.69	7.75
841	NYSE	ARCO	Mon, Aug 18, 2014	7.52	7.77	7.46	7.74
840	NYSE	ARCO	Fri, Aug 15, 2014	7.73	7.81	7.62	7.63
839	NYSE	ARCO	Thu, Aug 14, 2014	7.74	7.85	7.74	7.74
838	NYSE	ARCO	Wed, Aug 13, 2014	7.73	7.92	7.56	7.76
837	NYSE	ARCO	Tue, Aug 12, 2014	7.79	7.86	7.73	7.74
836	NYSE	ARCO	Mon, Aug 11, 2014	7.78	7.93	7.73	7.80
835	NYSE	ARCO	Fri, Aug 8, 2014	8.00	8.08	7.76	7.77
834	NYSE	ARCO	Thu, Aug 7, 2014	8.25	8.41	8.01	8.05
833	NYSE	ARCO	Wed, Aug 6, 2014	8.21	8.46	8.21	8.27
832	NYSE	ARCO	Tue, Aug 5, 2014	9.17	9.52	8.27	8.49
831	NYSE	ARCO	Mon, Aug 4, 2014	9.97	9.97	9.65	9.75
830	NYSE	ARCO	Fri, Aug 1, 2014	10.07	10.14	9.93	9.97
829	NYSE	ARCO	Thu, Jul 31, 2014	10.22	10.23	9.91	9.98
828	NYSE	ARCO	Wed, Jul 30, 2014	10.20	10.25	10.06	10.22
827	NYSE	ARCO	Tue, Jul 29, 2014	9.68	10.16	9.66	10.10
826	NYSE	ARCO	Mon, Jul 28, 2014	9.62	9.74	9.56	9.66
825	NYSE	ARCO	Fri, Jul 25, 2014	9.38	9.65	9.38	9.63
824	NYSE	ARCO	Thu, Jul 24, 2014	9.30	9.50	9.21	9.43
823	NYSE	ARCO	Wed, Jul 23, 2014	9.19	9.33	9.10	9.26
822	NYSE	ARCO	Tue, Jul 22, 2014	9.34	9.45	9.15	9.25
821	NYSE	ARCO	Mon, Jul 21, 2014	9.80	9.84	9.49	9.56
820	NYSE	ARCO	Fri, Jul 18, 2014	10.00	10.01	9.80	9.85
819	NYSE	ARCO	Thu, Jul 17, 2014	10.03	10.06	9.97	10.00
818	NYSE	ARCO	Wed, Jul 16, 2014	10.02	10.16	9.99	10.07
817	NYSE	ARCO	Tue, Jul 15, 2014	10.33	10.33	10.00	10.08
816	NYSE	ARCO	Mon, Jul 14, 2014	10.42	10.54	10.30	10.35
815	NYSE	ARCO	Fri, Jul 11, 2014	10.47	10.61	10.32	10.40
814	NYSE	ARCO	Thu, Jul 10, 2014	10.68	10.69	10.43	10.49
813	NYSE	ARCO	Wed, Jul 9, 2014	10.82	10.91	10.65	10.83
812	NYSE	ARCO	Tue, Jul 8, 2014	10.74	10.84	10.62	10.82
811	NYSE	ARCO	Mon, Jul 7, 2014	10.82	10.89	10.64	10.75
810	NYSE	ARCO	Thu, Jul 3, 2014	10.75	10.81	10.70	10.81
809	NYSE	ARCO	Wed, Jul 2, 2014	10.82	10.86	10.66	10.75
808	NYSE	ARCO	Tue, Jul 1, 2014	10.98	11.13	10.76	10.81
807	NYSE	ARCO	Mon, Jun 30, 2014	10.75	10.99	10.49	10.90
806	NYSE	ARCO	Fri, Jun 27, 2014	10.69	10.82	10.61	10.79
805	NYSE	ARCO	Thu, Jun 26, 2014	10.63	10.74	10.46	10.68
804	NYSE	ARCO	Wed, Jun 25, 2014	10.47	10.75	10.43	10.70
803	NYSE	ARCO	Tue, Jun 24, 2014	10.84	10.90	10.51	10.52
802	NYSE	ARCO	Mon, Jun 23, 2014	10.92	10.94	10.63	10.84
801	NYSE	ARCO	Fri, Jun 20, 2014	11.08	11.08	10.60	10.84
800	NYSE	ARCO	Thu, Jun 19, 2014	10.78	11.09	10.71	10.95
799	NYSE	ARCO	Wed, Jun 18, 2014	10.54	11.09	10.51	10.84
798	NYSE	ARCO	Tue, Jun 17, 2014	10.44	10.51	10.34	10.48
797	NYSE	ARCO	Mon, Jun 16, 2014	10.23	10.36	10.19	10.29
796	NYSE	ARCO	Fri, Jun 13, 2014	10.22	10.35	10.20	10.26
795	NYSE	ARCO	Thu, Jun 12, 2014	10.12	10.29	10.07	10.22
794	NYSE	ARCO	Wed, Jun 11, 2014	10.27	10.27	9.97	10.17
793	NYSE	ARCO	Tue, Jun 10, 2014	10.04	10.29	10.02	10.28
792	NYSE	ARCO	Mon, Jun 9, 2014	10.12	10.22	9.65	10.09
791	NYSE	ARCO	Fri, Jun 6, 2014	9.82	9.82	9.27	9.35
790	NYSE	ARCO	Thu, Jun 5, 2014	8.91	9.42	8.87	9.42
789	NYSE	ARCO	Wed, Jun 4, 2014	8.68	8.98	8.68	8.92
788	NYSE	ARCO	Tue, Jun 3, 2014	8.65	8.76	8.64	8.75
787	NYSE	ARCO	Mon, Jun 2, 2014	8.81	8.81	8.62	8.70
786	NYSE	ARCO	Fri, May 30, 2014	8.52	8.73	8.46	8.66
785	NYSE	ARCO	Thu, May 29, 2014	8.81	8.84	8.60	8.67
784	NYSE	ARCO	Wed, May 28, 2014	8.65	8.82	8.56	8.78
783	NYSE	ARCO	Tue, May 27, 2014	8.46	8.65	8.43	8.64
782	NYSE	ARCO	Fri, May 23, 2014	8.37	8.43	8.34	8.37
781	NYSE	ARCO	Thu, May 22, 2014	8.28	8.48	8.28	8.39
780	NYSE	ARCO	Wed, May 21, 2014	8.47	8.52	8.37	8.45
779	NYSE	ARCO	Tue, May 20, 2014	8.46	8.52	8.42	8.47
778	NYSE	ARCO	Mon, May 19, 2014	8.51	8.51	8.37	8.45
777	NYSE	ARCO	Fri, May 16, 2014	9.08	9.12	8.45	8.51
776	NYSE	ARCO	Thu, May 15, 2014	8.42	8.44	8.35	8.38
775	NYSE	ARCO	Wed, May 14, 2014	8.47	8.58	8.38	8.42
774	NYSE	ARCO	Tue, May 13, 2014	8.45	8.70	8.43	8.50
773	NYSE	ARCO	Mon, May 12, 2014	8.35	8.52	8.35	8.45
772	NYSE	ARCO	Fri, May 9, 2014	8.27	8.35	8.27	8.35
771	NYSE	ARCO	Thu, May 8, 2014	8.20	8.35	8.20	8.27
770	NYSE	ARCO	Wed, May 7, 2014	8.45	8.52	8.04	8.28
769	NYSE	ARCO	Tue, May 6, 2014	8.76	8.85	8.38	8.44
768	NYSE	ARCO	Mon, May 5, 2014	8.91	8.95	8.79	8.85
767	NYSE	ARCO	Fri, May 2, 2014	8.86	8.98	8.86	8.91
766	NYSE	ARCO	Thu, May 1, 2014	8.86	9.03	8.80	8.88
765	NYSE	ARCO	Wed, Apr 30, 2014	8.93	9.36	8.86	8.86
764	NYSE	ARCO	Tue, Apr 29, 2014	9.27	9.34	8.95	8.96
763	NYSE	ARCO	Mon, Apr 28, 2014	9.47	9.47	9.19	9.19
762	NYSE	ARCO	Fri, Apr 25, 2014	9.24	9.41	9.11	9.23
761	NYSE	ARCO	Thu, Apr 24, 2014	9.30	9.39	9.13	9.19
760	NYSE	ARCO	Wed, Apr 23, 2014	9.34	9.43	9.24	9.29
759	NYSE	ARCO	Tue, Apr 22, 2014	9.48	9.51	9.30	9.34
758	NYSE	ARCO	Mon, Apr 21, 2014	9.70	9.70	9.48	9.48
757	NYSE	ARCO	Thu, Apr 17, 2014	9.59	9.74	9.28	9.65
756	NYSE	ARCO	Wed, Apr 16, 2014	9.35	9.60	9.34	9.53
755	NYSE	ARCO	Tue, Apr 15, 2014	9.53	9.64	9.27	9.34
754	NYSE	ARCO	Mon, Apr 14, 2014	9.67	9.83	9.42	9.51
753	NYSE	ARCO	Fri, Apr 11, 2014	9.98	9.98	9.47	9.61
752	NYSE	ARCO	Thu, Apr 10, 2014	9.97	10.33	9.89	9.97
751	NYSE	ARCO	Wed, Apr 9, 2014	9.92	10.02	9.72	9.92
750	NYSE	ARCO	Tue, Apr 8, 2014	9.90	10.17	9.87	9.89
749	NYSE	ARCO	Mon, Apr 7, 2014	9.95	10.17	9.84	9.90
748	NYSE	ARCO	Fri, Apr 4, 2014	10.15	10.24	9.96	10.01
747	NYSE	ARCO	Thu, Apr 3, 2014	10.10	10.21	10.01	10.12
746	NYSE	ARCO	Wed, Apr 2, 2014	9.97	10.12	9.89	10.10
745	NYSE	ARCO	Tue, Apr 1, 2014	9.83	9.97	9.80	9.92
744	NYSE	ARCO	Mon, Mar 31, 2014	9.83	9.85	9.68	9.81
743	NYSE	ARCO	Fri, Mar 28, 2014	9.73	9.83	9.72	9.80
742	NYSE	ARCO	Thu, Mar 27, 2014	9.68	9.86	9.61	9.73
741	NYSE	ARCO	Wed, Mar 26, 2014	9.53	9.83	9.53	9.83
740	NYSE	ARCO	Tue, Mar 25, 2014	9.63	9.68	9.33	9.51
739	NYSE	ARCO	Mon, Mar 24, 2014	9.73	9.73	9.24	9.44
738	NYSE	ARCO	Fri, Mar 21, 2014	9.49	9.75	9.44	9.73
737	NYSE	ARCO	Thu, Mar 20, 2014	9.43	9.66	9.20	9.49
736	NYSE	ARCO	Wed, Mar 19, 2014	9.83	9.83	9.08	9.12
735	NYSE	ARCO	Tue, Mar 18, 2014	9.60	9.84	9.53	9.65
734	NYSE	ARCO	Mon, Mar 17, 2014	9.39	9.58	9.33	9.44
733	NYSE	ARCO	Fri, Mar 14, 2014	9.39	9.58	9.35	9.39
732	NYSE	ARCO	Thu, Mar 13, 2014	9.63	9.63	9.18	9.27
731	NYSE	ARCO	Wed, Mar 12, 2014	9.33	9.71	9.30	9.55
730	NYSE	ARCO	Tue, Mar 11, 2014	9.05	9.48	9.02	9.30
729	NYSE	ARCO	Mon, Mar 10, 2014	9.14	9.14	8.86	8.97
728	NYSE	ARCO	Fri, Mar 7, 2014	9.03	9.14	8.88	9.13
727	NYSE	ARCO	Thu, Mar 6, 2014	8.91	9.29	8.85	9.03
726	NYSE	ARCO	Wed, Mar 5, 2014	8.81	8.85	8.75	8.81
725	NYSE	ARCO	Tue, Mar 4, 2014	8.70	8.84	8.66	8.77
724	NYSE	ARCO	Mon, Mar 3, 2014	8.48	8.72	8.38	8.62
723	NYSE	ARCO	Fri, Feb 28, 2014	8.83	8.95	8.50	8.55
722	NYSE	ARCO	Thu, Feb 27, 2014	8.70	9.05	8.62	8.76
721	NYSE	ARCO	Wed, Feb 26, 2014	8.76	8.81	8.63	8.67
720	NYSE	ARCO	Tue, Feb 25, 2014	8.68	8.95	8.67	8.70
719	NYSE	ARCO	Mon, Feb 24, 2014	8.46	8.70	8.46	8.64
718	NYSE	ARCO	Fri, Feb 21, 2014	8.56	8.58	8.45	8.47
717	NYSE	ARCO	Thu, Feb 20, 2014	8.51	8.59	8.44	8.50
716	NYSE	ARCO	Wed, Feb 19, 2014	8.53	8.56	8.46	8.50
715	NYSE	ARCO	Tue, Feb 18, 2014	8.61	8.68	8.33	8.53
714	NYSE	ARCO	Fri, Feb 14, 2014	8.46	8.71	8.45	8.63
713	NYSE	ARCO	Thu, Feb 13, 2014	8.50	8.54	8.27	8.47
712	NYSE	ARCO	Wed, Feb 12, 2014	8.74	8.78	8.46	8.60
711	NYSE	ARCO	Tue, Feb 11, 2014	8.71	8.72	8.45	8.63
710	NYSE	ARCO	Mon, Feb 10, 2014	8.68	8.76	8.56	8.74
709	NYSE	ARCO	Fri, Feb 7, 2014	8.72	8.84	8.62	8.66
708	NYSE	ARCO	Thu, Feb 6, 2014	8.51	8.81	8.50	8.71
707	NYSE	ARCO	Wed, Feb 5, 2014	8.43	8.48	8.22	8.44
706	NYSE	ARCO	Tue, Feb 4, 2014	8.21	8.45	8.21	8.38
705	NYSE	ARCO	Mon, Feb 3, 2014	8.66	8.72	8.08	8.09
704	NYSE	ARCO	Fri, Jan 31, 2014	8.91	9.03	8.60	8.62
703	NYSE	ARCO	Thu, Jan 30, 2014	8.69	9.11	8.69	9.06
702	NYSE	ARCO	Wed, Jan 29, 2014	8.79	8.90	8.64	8.70
701	NYSE	ARCO	Tue, Jan 28, 2014	8.65	8.92	8.65	8.84
700	NYSE	ARCO	Mon, Jan 27, 2014	8.97	9.15	8.50	8.62
699	NYSE	ARCO	Fri, Jan 24, 2014	9.24	9.35	8.90	8.99
698	NYSE	ARCO	Thu, Jan 23, 2014	9.76	9.80	9.25	9.28
697	NYSE	ARCO	Wed, Jan 22, 2014	10.33	10.35	9.73	9.89
696	NYSE	ARCO	Tue, Jan 21, 2014	10.49	10.94	10.47	10.52
695	NYSE	ARCO	Fri, Jan 17, 2014	10.44	10.57	10.42	10.46
694	NYSE	ARCO	Thu, Jan 16, 2014	10.38	10.51	10.33	10.44
693	NYSE	ARCO	Wed, Jan 15, 2014	10.49	10.56	10.33	10.40
692	NYSE	ARCO	Tue, Jan 14, 2014	10.80	10.86	10.43	10.49
691	NYSE	ARCO	Mon, Jan 13, 2014	10.80	10.97	10.78	10.79
690	NYSE	ARCO	Fri, Jan 10, 2014	10.75	10.96	10.74	10.85
689	NYSE	ARCO	Thu, Jan 9, 2014	10.82	10.86	10.71	10.76
688	NYSE	ARCO	Wed, Jan 8, 2014	10.95	11.02	10.79	10.85
687	NYSE	ARCO	Tue, Jan 7, 2014	10.99	11.09	10.92	10.95
686	NYSE	ARCO	Mon, Jan 6, 2014	11.15	11.19	10.90	10.96
685	NYSE	ARCO	Fri, Jan 3, 2014	11.47	11.56	11.13	11.15
684	NYSE	ARCO	Thu, Jan 2, 2014	11.79	11.79	11.31	11.33
683	NYSE	ARCO	Tue, Dec 31, 2013	11.87	11.89	11.71	11.79
682	NYSE	ARCO	Mon, Dec 30, 2013	11.85	11.90	11.64	11.78
681	NYSE	ARCO	Fri, Dec 27, 2013	11.95	11.98	11.55	11.63
680	NYSE	ARCO	Thu, Dec 26, 2013	11.90	12.06	11.90	11.96
679	NYSE	ARCO	Tue, Dec 24, 2013	11.95	11.95	11.88	11.95
678	NYSE	ARCO	Mon, Dec 23, 2013	11.75	11.95	11.72	11.87
677	NYSE	ARCO	Fri, Dec 20, 2013	11.79	11.87	11.64	11.75
676	NYSE	ARCO	Thu, Dec 19, 2013	12.05	12.06	11.65	11.82
675	NYSE	ARCO	Wed, Dec 18, 2013	11.60	12.15	11.58	12.01
674	NYSE	ARCO	Tue, Dec 17, 2013	11.38	11.63	11.28	11.62
673	NYSE	ARCO	Mon, Dec 16, 2013	11.09	11.39	11.06	11.34
672	NYSE	ARCO	Fri, Dec 13, 2013	10.98	11.21	10.95	11.04
671	NYSE	ARCO	Thu, Dec 12, 2013	11.08	11.13	10.84	10.97
670	NYSE	ARCO	Wed, Dec 11, 2013	11.36	11.40	11.04	11.06
669	NYSE	ARCO	Tue, Dec 10, 2013	11.33	11.44	11.30	11.37
668	NYSE	ARCO	Mon, Dec 9, 2013	11.36	11.63	11.30	11.39
667	NYSE	ARCO	Fri, Dec 6, 2013	11.37	11.51	11.24	11.37
666	NYSE	ARCO	Thu, Dec 5, 2013	11.37	11.56	11.20	11.32
665	NYSE	ARCO	Wed, Dec 4, 2013	11.33	11.42	11.15	11.40
664	NYSE	ARCO	Tue, Dec 3, 2013	11.45	11.64	11.30	11.33
663	NYSE	ARCO	Mon, Dec 2, 2013	11.87	11.88	11.43	11.45
662	NYSE	ARCO	Fri, Nov 29, 2013	11.55	11.91	11.53	11.87
661	NYSE	ARCO	Wed, Nov 27, 2013	11.56	11.70	11.49	11.57
660	NYSE	ARCO	Tue, Nov 26, 2013	11.33	11.59	11.32	11.55
659	NYSE	ARCO	Mon, Nov 25, 2013	11.58	11.59	11.31	11.33
658	NYSE	ARCO	Fri, Nov 22, 2013	11.45	11.63	11.43	11.47
657	NYSE	ARCO	Thu, Nov 21, 2013	11.60	11.67	11.42	11.45
656	NYSE	ARCO	Wed, Nov 20, 2013	11.62	11.75	11.52	11.60
655	NYSE	ARCO	Tue, Nov 19, 2013	11.66	11.67	11.47	11.57
654	NYSE	ARCO	Mon, Nov 18, 2013	11.57	11.76	11.54	11.62
653	NYSE	ARCO	Fri, Nov 15, 2013	11.44	11.73	11.39	11.55
652	NYSE	ARCO	Thu, Nov 14, 2013	11.09	11.41	11.03	11.38
651	NYSE	ARCO	Wed, Nov 13, 2013	11.09	11.25	10.99	11.09
650	NYSE	ARCO	Tue, Nov 12, 2013	11.12	11.15	10.99	11.08
649	NYSE	ARCO	Mon, Nov 11, 2013	11.07	11.21	10.97	11.16
648	NYSE	ARCO	Fri, Nov 8, 2013	11.09	11.14	10.83	11.10
647	NYSE	ARCO	Thu, Nov 7, 2013	11.46	11.52	10.99	11.06
646	NYSE	ARCO	Wed, Nov 6, 2013	12.05	12.15	11.30	11.42
645	NYSE	ARCO	Tue, Nov 5, 2013	11.48	12.28	11.48	12.02
644	NYSE	ARCO	Mon, Nov 4, 2013	11.67	12.19	11.60	12.14
643	NYSE	ARCO	Fri, Nov 1, 2013	11.69	11.75	11.47	11.55
642	NYSE	ARCO	Thu, Oct 31, 2013	11.95	11.98	11.69	11.71
641	NYSE	ARCO	Wed, Oct 30, 2013	12.18	12.33	11.88	11.94
640	NYSE	ARCO	Tue, Oct 29, 2013	11.86	12.16	11.72	12.13
639	NYSE	ARCO	Mon, Oct 28, 2013	11.64	11.65	11.40	11.46
638	NYSE	ARCO	Fri, Oct 25, 2013	11.76	11.76	11.31	11.61
637	NYSE	ARCO	Thu, Oct 24, 2013	11.82	11.82	11.61	11.74
636	NYSE	ARCO	Wed, Oct 23, 2013	11.75	11.82	11.50	11.74
635	NYSE	ARCO	Tue, Oct 22, 2013	11.31	11.78	11.27	11.78
634	NYSE	ARCO	Mon, Oct 21, 2013	11.19	11.24	10.97	11.24
633	NYSE	ARCO	Fri, Oct 18, 2013	11.24	11.28	11.04	11.19
632	NYSE	ARCO	Thu, Oct 17, 2013	11.04	11.22	10.91	11.22
631	NYSE	ARCO	Wed, Oct 16, 2013	11.16	11.17	10.97	11.09
630	NYSE	ARCO	Tue, Oct 15, 2013	11.19	11.28	10.98	11.08
629	NYSE	ARCO	Mon, Oct 14, 2013	11.19	11.22	10.83	11.07
628	NYSE	ARCO	Fri, Oct 11, 2013	11.02	11.24	10.98	11.24
627	NYSE	ARCO	Thu, Oct 10, 2013	10.95	11.15	10.88	10.98
626	NYSE	ARCO	Wed, Oct 9, 2013	11.24	11.39	10.82	10.89
625	NYSE	ARCO	Tue, Oct 8, 2013	11.50	11.63	11.16	11.29
624	NYSE	ARCO	Mon, Oct 7, 2013	11.68	11.68	11.51	11.51
623	NYSE	ARCO	Fri, Oct 4, 2013	11.82	11.90	11.74	11.87
622	NYSE	ARCO	Thu, Oct 3, 2013	11.74	11.80	11.68	11.78
621	NYSE	ARCO	Wed, Oct 2, 2013	11.63	11.80	11.58	11.77
620	NYSE	ARCO	Tue, Oct 1, 2013	11.54	11.70	11.48	11.70
619	NYSE	ARCO	Mon, Sep 30, 2013	11.42	11.59	11.29	11.53
618	NYSE	ARCO	Fri, Sep 27, 2013	11.52	11.63	11.44	11.48
617	NYSE	ARCO	Thu, Sep 26, 2013	11.45	11.56	11.35	11.54
616	NYSE	ARCO	Wed, Sep 25, 2013	11.56	11.61	11.37	11.46
615	NYSE	ARCO	Tue, Sep 24, 2013	11.77	11.77	11.59	11.59
614	NYSE	ARCO	Mon, Sep 23, 2013	11.83	11.86	11.71	11.77
613	NYSE	ARCO	Fri, Sep 20, 2013	12.08	12.17	11.87	11.88
612	NYSE	ARCO	Thu, Sep 19, 2013	12.16	12.23	12.06	12.21
611	NYSE	ARCO	Wed, Sep 18, 2013	12.05	12.13	11.81	12.12
610	NYSE	ARCO	Tue, Sep 17, 2013	11.98	12.16	11.87	12.03
609	NYSE	ARCO	Mon, Sep 16, 2013	11.55	12.08	11.55	11.92
608	NYSE	ARCO	Fri, Sep 13, 2013	11.57	11.69	11.49	11.51
607	NYSE	ARCO	Thu, Sep 12, 2013	11.61	11.91	11.49	11.53
606	NYSE	ARCO	Wed, Sep 11, 2013	11.70	11.74	11.49	11.50
605	NYSE	ARCO	Tue, Sep 10, 2013	11.46	11.78	11.43	11.78
604	NYSE	ARCO	Mon, Sep 9, 2013	11.29	11.47	11.24	11.35
603	NYSE	ARCO	Fri, Sep 6, 2013	11.04	11.28	10.98	11.23
602	NYSE	ARCO	Thu, Sep 5, 2013	10.83	11.07	10.79	11.00
601	NYSE	ARCO	Wed, Sep 4, 2013	10.79	10.99	10.67	10.85
600	NYSE	ARCO	Tue, Sep 3, 2013	10.47	10.80	10.47	10.72
599	NYSE	ARCO	Fri, Aug 30, 2013	10.68	10.68	10.30	10.41
598	NYSE	ARCO	Thu, Aug 29, 2013	10.36	10.79	10.31	10.69
597	NYSE	ARCO	Wed, Aug 28, 2013	10.29	10.33	10.17	10.31
596	NYSE	ARCO	Tue, Aug 27, 2013	10.45	10.48	10.30	10.32
595	NYSE	ARCO	Mon, Aug 26, 2013	10.58	10.77	10.47	10.51
594	NYSE	ARCO	Fri, Aug 23, 2013	10.73	10.79	10.54	10.61
593	NYSE	ARCO	Thu, Aug 22, 2013	10.61	10.82	10.53	10.64
592	NYSE	ARCO	Wed, Aug 21, 2013	10.99	10.99	10.54	10.56
591	NYSE	ARCO	Tue, Aug 20, 2013	11.13	11.13	10.93	10.96
590	NYSE	ARCO	Mon, Aug 19, 2013	11.29	11.29	10.89	11.00
589	NYSE	ARCO	Fri, Aug 16, 2013	11.68	11.74	11.18	11.25
588	NYSE	ARCO	Thu, Aug 15, 2013	12.18	12.27	11.60	11.61
587	NYSE	ARCO	Wed, Aug 14, 2013	12.39	12.49	12.26	12.30
586	NYSE	ARCO	Tue, Aug 13, 2013	12.64	12.64	12.25	12.46
585	NYSE	ARCO	Mon, Aug 12, 2013	12.75	12.94	12.64	12.65
584	NYSE	ARCO	Fri, Aug 9, 2013	12.92	12.99	12.70	12.88
583	NYSE	ARCO	Thu, Aug 8, 2013	12.88	13.34	12.60	12.89
582	NYSE	ARCO	Wed, Aug 7, 2013	11.90	13.06	11.90	12.97
581	NYSE	ARCO	Tue, Aug 6, 2013	11.48	12.25	11.43	12.04
580	NYSE	ARCO	Mon, Aug 5, 2013	11.43	11.85	11.43	11.66
579	NYSE	ARCO	Fri, Aug 2, 2013	11.65	11.65	11.33	11.43
578	NYSE	ARCO	Thu, Aug 1, 2013	11.81	11.82	11.50	11.56
577	NYSE	ARCO	Wed, Jul 31, 2013	11.51	11.80	11.43	11.73
576	NYSE	ARCO	Tue, Jul 30, 2013	11.61	11.68	11.40	11.48
575	NYSE	ARCO	Mon, Jul 29, 2013	11.48	11.60	11.43	11.53
574	NYSE	ARCO	Fri, Jul 26, 2013	11.44	11.61	11.41	11.49
573	NYSE	ARCO	Thu, Jul 25, 2013	11.25	11.48	11.25	11.43
572	NYSE	ARCO	Wed, Jul 24, 2013	11.47	11.47	11.28	11.30
571	NYSE	ARCO	Tue, Jul 23, 2013	11.56	11.57	11.27	11.46
570	NYSE	ARCO	Mon, Jul 22, 2013	11.27	11.71	11.27	11.51
569	NYSE	ARCO	Fri, Jul 19, 2013	11.41	11.48	11.30	11.33
568	NYSE	ARCO	Thu, Jul 18, 2013	11.38	11.60	11.34	11.41
567	NYSE	ARCO	Wed, Jul 17, 2013	11.45	11.62	11.34	11.39
566	NYSE	ARCO	Tue, Jul 16, 2013	11.70	11.70	11.26	11.46
565	NYSE	ARCO	Mon, Jul 15, 2013	11.56	11.93	11.46	11.57
564	NYSE	ARCO	Fri, Jul 12, 2013	11.41	11.59	11.32	11.44
563	NYSE	ARCO	Thu, Jul 11, 2013	11.40	11.51	11.31	11.41
562	NYSE	ARCO	Wed, Jul 10, 2013	11.16	11.31	11.11	11.31
561	NYSE	ARCO	Tue, Jul 9, 2013	11.16	11.21	10.99	11.20
560	NYSE	ARCO	Mon, Jul 8, 2013	11.11	11.38	10.94	11.15
559	NYSE	ARCO	Fri, Jul 5, 2013	11.22	11.33	10.91	11.08
558	NYSE	ARCO	Wed, Jul 3, 2013	11.19	11.40	11.06	11.08
557	NYSE	ARCO	Tue, Jul 2, 2013	11.49	11.66	11.08	11.28
556	NYSE	ARCO	Mon, Jul 1, 2013	11.53	11.66	11.37	11.51
555	NYSE	ARCO	Fri, Jun 28, 2013	11.16	11.42	11.07	11.36
554	NYSE	ARCO	Thu, Jun 27, 2013	11.52	11.53	11.25	11.28
553	NYSE	ARCO	Wed, Jun 26, 2013	11.50	11.55	11.26	11.39
552	NYSE	ARCO	Tue, Jun 25, 2013	11.48	11.58	11.33	11.46
551	NYSE	ARCO	Mon, Jun 24, 2013	11.23	11.60	10.92	11.42
550	NYSE	ARCO	Fri, Jun 21, 2013	11.77	11.89	11.29	11.46
549	NYSE	ARCO	Thu, Jun 20, 2013	12.29	12.29	11.68	11.78
548	NYSE	ARCO	Wed, Jun 19, 2013	12.59	12.66	12.43	12.44
547	NYSE	ARCO	Tue, Jun 18, 2013	12.43	12.61	12.21	12.59
546	NYSE	ARCO	Mon, Jun 17, 2013	12.60	12.81	12.36	12.44
545	NYSE	ARCO	Fri, Jun 14, 2013	12.71	12.73	12.44	12.46
544	NYSE	ARCO	Thu, Jun 13, 2013	12.63	12.68	12.46	12.66
543	NYSE	ARCO	Wed, Jun 12, 2013	12.82	12.94	12.50	12.63
542	NYSE	ARCO	Tue, Jun 11, 2013	13.25	13.26	12.75	12.77
541	NYSE	ARCO	Mon, Jun 10, 2013	13.37	13.96	13.33	13.48
540	NYSE	ARCO	Fri, Jun 7, 2013	13.18	13.44	13.10	13.24
539	NYSE	ARCO	Thu, Jun 6, 2013	13.02	13.13	12.98	13.12
538	NYSE	ARCO	Wed, Jun 5, 2013	13.36	13.42	12.98	13.00
537	NYSE	ARCO	Tue, Jun 4, 2013	13.17	13.62	13.12	13.32
536	NYSE	ARCO	Mon, Jun 3, 2013	13.38	13.62	13.08	13.08
535	NYSE	ARCO	Fri, May 31, 2013	13.89	13.89	13.37	13.41
534	NYSE	ARCO	Thu, May 30, 2013	13.87	14.14	13.86	13.92
533	NYSE	ARCO	Wed, May 29, 2013	14.45	14.48	13.87	13.87
532	NYSE	ARCO	Tue, May 28, 2013	14.64	14.65	14.45	14.51
531	NYSE	ARCO	Fri, May 24, 2013	14.22	14.62	14.19	14.55
530	NYSE	ARCO	Thu, May 23, 2013	14.26	14.38	14.13	14.32
529	NYSE	ARCO	Wed, May 22, 2013	14.89	14.89	14.38	14.46
528	NYSE	ARCO	Tue, May 21, 2013	14.95	14.97	14.73	14.91
527	NYSE	ARCO	Mon, May 20, 2013	14.88	15.10	14.82	15.04
526	NYSE	ARCO	Fri, May 17, 2013	14.71	14.94	14.71	14.90
525	NYSE	ARCO	Thu, May 16, 2013	14.43	14.82	14.32	14.73
524	NYSE	ARCO	Wed, May 15, 2013	14.20	14.48	14.20	14.45
523	NYSE	ARCO	Tue, May 14, 2013	14.06	14.32	14.06	14.28
522	NYSE	ARCO	Mon, May 13, 2013	13.92	14.17	13.75	14.12
521	NYSE	ARCO	Fri, May 10, 2013	13.92	14.06	13.86	13.92
520	NYSE	ARCO	Thu, May 9, 2013	13.92	14.02	13.86	13.96
519	NYSE	ARCO	Wed, May 8, 2013	13.93	13.93	13.74	13.90
518	NYSE	ARCO	Tue, May 7, 2013	13.92	14.00	13.71	13.92
517	NYSE	ARCO	Mon, May 6, 2013	13.77	14.01	13.73	13.93
516	NYSE	ARCO	Fri, May 3, 2013	13.72	13.81	13.61	13.79
515	NYSE	ARCO	Thu, May 2, 2013	13.31	13.72	13.12	13.69
514	NYSE	ARCO	Wed, May 1, 2013	13.23	13.23	12.77	13.12
513	NYSE	ARCO	Tue, Apr 30, 2013	12.65	13.28	12.26	13.25
512	NYSE	ARCO	Mon, Apr 29, 2013	12.29	13.02	12.29	12.86
511	NYSE	ARCO	Fri, Apr 26, 2013	12.35	12.46	12.28	12.34
510	NYSE	ARCO	Thu, Apr 25, 2013	12.17	12.48	12.13	12.43
509	NYSE	ARCO	Wed, Apr 24, 2013	12.05	12.24	11.82	12.08
508	NYSE	ARCO	Tue, Apr 23, 2013	12.08	12.35	12.01	12.07
507	NYSE	ARCO	Mon, Apr 22, 2013	11.82	12.11	11.77	12.07
506	NYSE	ARCO	Fri, Apr 19, 2013	11.80	11.87	11.68	11.80
505	NYSE	ARCO	Thu, Apr 18, 2013	11.77	11.85	11.70	11.81
504	NYSE	ARCO	Wed, Apr 17, 2013	11.87	12.03	11.62	11.81
503	NYSE	ARCO	Tue, Apr 16, 2013	11.89	12.11	11.85	11.99
502	NYSE	ARCO	Mon, Apr 15, 2013	12.07	12.25	11.78	11.85
501	NYSE	ARCO	Fri, Apr 12, 2013	12.20	12.20	11.93	12.10
500	NYSE	ARCO	Thu, Apr 11, 2013	11.96	12.37	11.92	12.16
499	NYSE	ARCO	Wed, Apr 10, 2013	12.11	12.13	11.90	11.99
498	NYSE	ARCO	Tue, Apr 9, 2013	12.14	12.24	12.03	12.08
497	NYSE	ARCO	Mon, Apr 8, 2013	11.88	12.35	11.88	12.14
496	NYSE	ARCO	Fri, Apr 5, 2013	11.86	12.06	11.77	12.03
495	NYSE	ARCO	Thu, Apr 4, 2013	11.96	12.14	11.87	12.05
494	NYSE	ARCO	Wed, Apr 3, 2013	12.27	12.41	11.92	12.00
493	NYSE	ARCO	Tue, Apr 2, 2013	12.30	12.43	12.01	12.21
492	NYSE	ARCO	Mon, Apr 1, 2013	12.81	12.88	12.14	12.16
491	NYSE	ARCO	Thu, Mar 28, 2013	13.04	13.14	12.84	12.84
490	NYSE	ARCO	Wed, Mar 27, 2013	12.96	13.25	12.94	13.17
489	NYSE	ARCO	Tue, Mar 26, 2013	12.80	13.10	12.69	13.06
488	NYSE	ARCO	Mon, Mar 25, 2013	12.86	13.00	12.73	12.91
487	NYSE	ARCO	Fri, Mar 22, 2013	12.51	12.93	12.46	12.91
486	NYSE	ARCO	Thu, Mar 21, 2013	12.72	12.79	12.41	12.41
485	NYSE	ARCO	Wed, Mar 20, 2013	12.66	12.82	12.55	12.72
484	NYSE	ARCO	Tue, Mar 19, 2013	12.77	12.94	12.57	12.57
483	NYSE	ARCO	Mon, Mar 18, 2013	13.03	13.10	12.70	12.74
482	NYSE	ARCO	Fri, Mar 15, 2013	13.26	13.31	13.00	13.08
481	NYSE	ARCO	Thu, Mar 14, 2013	13.37	13.41	13.18	13.24
480	NYSE	ARCO	Wed, Mar 13, 2013	13.32	13.42	13.22	13.33
479	NYSE	ARCO	Tue, Mar 12, 2013	13.04	13.34	13.04	13.24
478	NYSE	ARCO	Mon, Mar 11, 2013	12.27	13.07	12.22	13.00
477	NYSE	ARCO	Fri, Mar 8, 2013	12.53	12.74	11.68	12.30
476	NYSE	ARCO	Thu, Mar 7, 2013	11.80	12.20	11.68	12.10
475	NYSE	ARCO	Wed, Mar 6, 2013	11.89	12.01	11.59	11.86
474	NYSE	ARCO	Tue, Mar 5, 2013	12.02	12.05	11.85	11.89
473	NYSE	ARCO	Mon, Mar 4, 2013	12.40	12.48	11.80	11.95
472	NYSE	ARCO	Fri, Mar 1, 2013	12.35	12.67	12.18	12.38
471	NYSE	ARCO	Thu, Feb 28, 2013	12.44	12.52	12.08	12.33
470	NYSE	ARCO	Wed, Feb 27, 2013	12.47	12.53	12.41	12.49
469	NYSE	ARCO	Tue, Feb 26, 2013	12.57	12.63	12.39	12.45
468	NYSE	ARCO	Mon, Feb 25, 2013	12.64	12.64	12.48	12.50
467	NYSE	ARCO	Fri, Feb 22, 2013	12.64	12.72	12.41	12.61
466	NYSE	ARCO	Thu, Feb 21, 2013	12.50	12.56	12.35	12.56
465	NYSE	ARCO	Wed, Feb 20, 2013	12.68	12.77	12.47	12.56
464	NYSE	ARCO	Tue, Feb 19, 2013	12.43	12.75	12.41	12.68
463	NYSE	ARCO	Fri, Feb 15, 2013	12.44	12.60	12.36	12.39
462	NYSE	ARCO	Thu, Feb 14, 2013	12.55	12.57	12.33	12.39
461	NYSE	ARCO	Wed, Feb 13, 2013	12.84	12.85	12.53	12.57
460	NYSE	ARCO	Tue, Feb 12, 2013	12.88	12.97	12.79	12.85
459	NYSE	ARCO	Mon, Feb 11, 2013	13.28	13.29	12.76	12.84
458	NYSE	ARCO	Fri, Feb 8, 2013	13.67	13.76	13.23	13.32
457	NYSE	ARCO	Thu, Feb 7, 2013	13.76	13.77	13.57	13.70
456	NYSE	ARCO	Wed, Feb 6, 2013	13.60	13.76	13.58	13.73
455	NYSE	ARCO	Tue, Feb 5, 2013	13.74	13.86	13.61	13.65
454	NYSE	ARCO	Mon, Feb 4, 2013	13.81	13.81	13.56	13.67
453	NYSE	ARCO	Fri, Feb 1, 2013	13.50	14.11	13.40	13.86
452	NYSE	ARCO	Thu, Jan 31, 2013	13.33	13.48	13.28	13.37
451	NYSE	ARCO	Wed, Jan 30, 2013	13.38	13.57	13.27	13.34
450	NYSE	ARCO	Tue, Jan 29, 2013	13.48	13.50	13.28	13.43
449	NYSE	ARCO	Mon, Jan 28, 2013	13.48	13.56	13.33	13.49
448	NYSE	ARCO	Fri, Jan 25, 2013	13.48	13.54	13.36	13.48
447	NYSE	ARCO	Thu, Jan 24, 2013	13.34	13.65	13.17	13.43
446	NYSE	ARCO	Wed, Jan 23, 2013	13.19	13.34	13.15	13.29
445	NYSE	ARCO	Tue, Jan 22, 2013	13.24	13.30	13.13	13.28
444	NYSE	ARCO	Fri, Jan 18, 2013	13.46	13.49	13.20	13.30
443	NYSE	ARCO	Thu, Jan 17, 2013	13.59	13.67	13.38	13.43
442	NYSE	ARCO	Wed, Jan 16, 2013	13.44	13.64	13.42	13.56
441	NYSE	ARCO	Tue, Jan 15, 2013	13.31	13.55	13.25	13.51
440	NYSE	ARCO	Mon, Jan 14, 2013	13.58	13.68	13.39	13.44
439	NYSE	ARCO	Fri, Jan 11, 2013	13.57	13.67	13.48	13.57
438	NYSE	ARCO	Thu, Jan 10, 2013	13.60	13.68	13.37	13.55
437	NYSE	ARCO	Wed, Jan 9, 2013	13.10	13.59	13.10	13.55
436	NYSE	ARCO	Tue, Jan 8, 2013	13.32	13.42	12.89	13.13
435	NYSE	ARCO	Mon, Jan 7, 2013	13.28	13.86	13.24	13.25
434	NYSE	ARCO	Fri, Jan 4, 2013	12.57	13.36	12.52	13.35
433	NYSE	ARCO	Thu, Jan 3, 2013	12.03	12.52	11.87	12.51
432	NYSE	ARCO	Wed, Jan 2, 2013	12.05	12.14	11.83	11.98
431	NYSE	ARCO	Mon, Dec 31, 2012	11.52	11.77	11.15	11.64
430	NYSE	ARCO	Fri, Dec 28, 2012	11.48	11.68	11.47	11.63
429	NYSE	ARCO	Thu, Dec 27, 2012	11.61	11.74	11.44	11.51
428	NYSE	ARCO	Wed, Dec 26, 2012	11.83	11.92	11.15	11.60
427	NYSE	ARCO	Mon, Dec 24, 2012	12.09	12.15	11.77	11.84
426	NYSE	ARCO	Fri, Dec 21, 2012	12.09	12.18	12.07	12.15
425	NYSE	ARCO	Thu, Dec 20, 2012	12.16	12.28	12.15	12.26
424	NYSE	ARCO	Wed, Dec 19, 2012	12.38	12.41	12.14	12.17
423	NYSE	ARCO	Tue, Dec 18, 2012	12.29	12.34	12.15	12.30
422	NYSE	ARCO	Mon, Dec 17, 2012	12.26	12.33	12.15	12.26
421	NYSE	ARCO	Fri, Dec 14, 2012	12.22	12.26	12.14	12.16
420	NYSE	ARCO	Thu, Dec 13, 2012	12.17	12.35	12.06	12.26
419	NYSE	ARCO	Wed, Dec 12, 2012	12.32	12.39	12.17	12.22
418	NYSE	ARCO	Tue, Dec 11, 2012	12.47	12.64	12.16	12.30
417	NYSE	ARCO	Mon, Dec 10, 2012	12.17	12.84	12.14	12.26
416	NYSE	ARCO	Fri, Dec 7, 2012	11.99	12.32	11.96	12.15
415	NYSE	ARCO	Thu, Dec 6, 2012	12.00	12.15	11.87	12.00
414	NYSE	ARCO	Wed, Dec 5, 2012	11.90	12.20	11.79	12.05
413	NYSE	ARCO	Tue, Dec 4, 2012	11.73	12.16	11.55	11.90
412	NYSE	ARCO	Mon, Dec 3, 2012	11.95	11.96	11.77	11.79
411	NYSE	ARCO	Fri, Nov 30, 2012	11.92	12.05	11.84	11.92
410	NYSE	ARCO	Thu, Nov 29, 2012	11.82	11.96	11.82	11.95
409	NYSE	ARCO	Wed, Nov 28, 2012	11.60	11.84	11.51	11.82
408	NYSE	ARCO	Tue, Nov 27, 2012	11.55	11.68	11.43	11.68
407	NYSE	ARCO	Mon, Nov 26, 2012	11.29	11.67	11.26	11.65
406	NYSE	ARCO	Fri, Nov 23, 2012	11.32	11.39	11.10	11.26
405	NYSE	ARCO	Wed, Nov 21, 2012	11.10	11.32	11.00	11.25
404	NYSE	ARCO	Tue, Nov 20, 2012	10.98	11.09	10.95	11.03
403	NYSE	ARCO	Mon, Nov 19, 2012	11.00	11.07	10.81	10.95
402	NYSE	ARCO	Fri, Nov 16, 2012	10.49	10.89	10.39	10.76
401	NYSE	ARCO	Thu, Nov 15, 2012	10.51	10.64	10.34	10.44
400	NYSE	ARCO	Wed, Nov 14, 2012	10.71	10.95	10.46	10.49
399	NYSE	ARCO	Tue, Nov 13, 2012	11.26	11.29	10.25	10.64
398	NYSE	ARCO	Mon, Nov 12, 2012	11.38	11.42	11.24	11.32
397	NYSE	ARCO	Fri, Nov 9, 2012	11.34	11.46	11.20	11.24
396	NYSE	ARCO	Thu, Nov 8, 2012	11.58	11.65	11.26	11.34
395	NYSE	ARCO	Wed, Nov 7, 2012	11.73	11.82	11.34	11.56
394	NYSE	ARCO	Tue, Nov 6, 2012	12.17	12.20	11.77	11.82
393	NYSE	ARCO	Mon, Nov 5, 2012	12.10	12.21	11.99	12.08
392	NYSE	ARCO	Fri, Nov 2, 2012	12.53	12.60	11.78	12.04
391	NYSE	ARCO	Thu, Nov 1, 2012	12.65	12.93	12.40	12.54
390	NYSE	ARCO	Wed, Oct 31, 2012	12.84	12.91	12.47	12.56
389	NYSE	ARCO	Fri, Oct 26, 2012	12.89	13.16	12.58	12.87
388	NYSE	ARCO	Thu, Oct 25, 2012	13.37	13.52	12.88	12.88
387	NYSE	ARCO	Wed, Oct 24, 2012	13.55	13.59	13.02	13.12
386	NYSE	ARCO	Tue, Oct 23, 2012	13.75	13.79	13.26	13.37
385	NYSE	ARCO	Mon, Oct 22, 2012	13.82	14.16	13.28	13.91
384	NYSE	ARCO	Fri, Oct 19, 2012	15.19	15.32	14.38	14.43
383	NYSE	ARCO	Thu, Oct 18, 2012	15.23	15.57	15.09	15.30
382	NYSE	ARCO	Wed, Oct 17, 2012	14.82	15.16	14.66	15.09
381	NYSE	ARCO	Tue, Oct 16, 2012	14.82	15.05	14.64	14.80
380	NYSE	ARCO	Mon, Oct 15, 2012	14.75	14.79	14.43	14.60
379	NYSE	ARCO	Fri, Oct 12, 2012	15.50	15.52	14.61	14.63
378	NYSE	ARCO	Thu, Oct 11, 2012	14.93	15.57	14.93	15.23
377	NYSE	ARCO	Wed, Oct 10, 2012	14.78	14.95	14.66	14.80
376	NYSE	ARCO	Tue, Oct 9, 2012	14.96	15.13	14.65	14.78
375	NYSE	ARCO	Mon, Oct 8, 2012	15.33	15.36	14.90	14.95
374	NYSE	ARCO	Fri, Oct 5, 2012	15.44	15.57	15.19	15.36
373	NYSE	ARCO	Thu, Oct 4, 2012	14.89	15.46	14.85	15.40
372	NYSE	ARCO	Wed, Oct 3, 2012	14.88	15.11	14.82	14.90
371	NYSE	ARCO	Tue, Oct 2, 2012	14.91	14.92	14.56	14.89
370	NYSE	ARCO	Mon, Oct 1, 2012	15.03	15.07	14.83	14.93
369	NYSE	ARCO	Fri, Sep 28, 2012	14.94	15.01	14.78	15.01
368	NYSE	ARCO	Thu, Sep 27, 2012	14.83	15.06	14.73	14.99
367	NYSE	ARCO	Wed, Sep 26, 2012	15.07	15.14	14.54	14.80
366	NYSE	ARCO	Tue, Sep 25, 2012	14.99	15.29	14.99	15.07
365	NYSE	ARCO	Mon, Sep 24, 2012	14.93	15.05	14.59	14.98
364	NYSE	ARCO	Fri, Sep 21, 2012	14.48	15.12	14.35	14.93
363	NYSE	ARCO	Thu, Sep 20, 2012	14.33	14.59	14.20	14.47
362	NYSE	ARCO	Wed, Sep 19, 2012	14.05	14.54	13.87	14.45
361	NYSE	ARCO	Tue, Sep 18, 2012	13.84	13.99	13.66	13.92
360	NYSE	ARCO	Mon, Sep 17, 2012	13.94	14.07	13.77	13.91
359	NYSE	ARCO	Fri, Sep 14, 2012	13.35	14.06	13.34	14.01
358	NYSE	ARCO	Thu, Sep 13, 2012	13.38	13.64	13.25	13.29
357	NYSE	ARCO	Wed, Sep 12, 2012	13.66	13.72	13.33	13.39
356	NYSE	ARCO	Tue, Sep 11, 2012	13.48	13.71	12.86	13.44
355	NYSE	ARCO	Mon, Sep 10, 2012	13.45	13.90	13.42	13.55
354	NYSE	ARCO	Fri, Sep 7, 2012	13.20	13.47	12.99	13.38
353	NYSE	ARCO	Thu, Sep 6, 2012	12.88	13.13	12.70	13.13
352	NYSE	ARCO	Wed, Sep 5, 2012	12.90	12.95	12.77	12.79
351	NYSE	ARCO	Tue, Sep 4, 2012	12.84	12.90	12.71	12.89
350	NYSE	ARCO	Fri, Aug 31, 2012	12.97	12.97	12.71	12.85
349	NYSE	ARCO	Thu, Aug 30, 2012	12.74	12.89	12.69	12.84
348	NYSE	ARCO	Wed, Aug 29, 2012	12.80	12.90	12.75	12.81
347	NYSE	ARCO	Tue, Aug 28, 2012	12.95	13.04	12.79	12.81
346	NYSE	ARCO	Mon, Aug 27, 2012	13.01	13.06	12.89	12.97
345	NYSE	ARCO	Fri, Aug 24, 2012	13.02	13.09	12.85	13.00
344	NYSE	ARCO	Thu, Aug 23, 2012	13.45	13.48	12.99	13.09
343	NYSE	ARCO	Wed, Aug 22, 2012	13.51	13.64	13.43	13.48
342	NYSE	ARCO	Tue, Aug 21, 2012	13.58	13.86	13.52	13.58
341	NYSE	ARCO	Mon, Aug 20, 2012	13.57	13.73	13.48	13.50
340	NYSE	ARCO	Fri, Aug 17, 2012	13.61	13.81	13.52	13.61
339	NYSE	ARCO	Thu, Aug 16, 2012	13.82	13.82	13.48	13.62
338	NYSE	ARCO	Wed, Aug 15, 2012	13.54	14.03	13.54	13.84
337	NYSE	ARCO	Tue, Aug 14, 2012	13.57	13.63	13.24	13.55
336	NYSE	ARCO	Mon, Aug 13, 2012	13.63	13.72	13.53	13.57
335	NYSE	ARCO	Fri, Aug 10, 2012	14.04	14.04	13.58	13.72
334	NYSE	ARCO	Thu, Aug 9, 2012	13.79	14.23	13.79	14.04
333	NYSE	ARCO	Wed, Aug 8, 2012	13.98	14.78	13.68	13.91
332	NYSE	ARCO	Tue, Aug 7, 2012	12.99	15.01	12.95	14.82
331	NYSE	ARCO	Mon, Aug 6, 2012	12.46	13.23	12.44	12.99
330	NYSE	ARCO	Fri, Aug 3, 2012	12.69	12.77	12.45	12.46
329	NYSE	ARCO	Thu, Aug 2, 2012	12.69	12.77	12.32	12.45
328	NYSE	ARCO	Wed, Aug 1, 2012	12.88	12.94	12.55	12.79
327	NYSE	ARCO	Tue, Jul 31, 2012	12.89	13.14	12.62	12.73
326	NYSE	ARCO	Mon, Jul 30, 2012	13.01	13.06	12.73	12.88
325	NYSE	ARCO	Fri, Jul 27, 2012	13.07	13.17	12.90	13.01
324	NYSE	ARCO	Thu, Jul 26, 2012	12.76	13.07	12.67	12.97
323	NYSE	ARCO	Wed, Jul 25, 2012	12.51	12.79	12.31	12.60
322	NYSE	ARCO	Tue, Jul 24, 2012	11.99	12.60	11.94	12.45
321	NYSE	ARCO	Mon, Jul 23, 2012	11.96	12.03	11.80	11.89
320	NYSE	ARCO	Fri, Jul 20, 2012	12.58	12.59	11.98	12.22
319	NYSE	ARCO	Thu, Jul 19, 2012	12.96	13.01	12.52	12.56
318	NYSE	ARCO	Wed, Jul 18, 2012	12.98	13.25	12.87	12.94
317	NYSE	ARCO	Tue, Jul 17, 2012	13.40	13.46	12.96	13.03
316	NYSE	ARCO	Mon, Jul 16, 2012	14.05	14.05	13.17	13.33
315	NYSE	ARCO	Fri, Jul 13, 2012	14.20	14.20	13.79	13.88
314	NYSE	ARCO	Thu, Jul 12, 2012	14.15	14.45	14.05	14.12
313	NYSE	ARCO	Wed, Jul 11, 2012	14.59	14.62	14.17	14.31
312	NYSE	ARCO	Tue, Jul 10, 2012	14.58	14.66	14.30	14.50
311	NYSE	ARCO	Mon, Jul 9, 2012	14.48	14.73	14.26	14.44
310	NYSE	ARCO	Fri, Jul 6, 2012	14.40	14.64	13.95	14.58
309	NYSE	ARCO	Thu, Jul 5, 2012	14.60	14.71	14.27	14.51
308	NYSE	ARCO	Tue, Jul 3, 2012	14.36	14.72	14.20	14.46
307	NYSE	ARCO	Mon, Jul 2, 2012	14.40	14.44	14.00	14.31
306	NYSE	ARCO	Fri, Jun 29, 2012	14.44	14.52	14.15	14.38
305	NYSE	ARCO	Thu, Jun 28, 2012	14.38	14.45	13.78	14.06
304	NYSE	ARCO	Wed, Jun 27, 2012	14.16	14.56	14.13	14.55
303	NYSE	ARCO	Tue, Jun 26, 2012	13.49	14.29	13.43	14.03
302	NYSE	ARCO	Mon, Jun 25, 2012	13.52	13.57	13.13	13.39
301	NYSE	ARCO	Fri, Jun 22, 2012	13.36	13.70	13.31	13.68
300	NYSE	ARCO	Thu, Jun 21, 2012	13.90	14.01	13.02	13.24
299	NYSE	ARCO	Wed, Jun 20, 2012	13.75	13.96	13.50	13.91
298	NYSE	ARCO	Tue, Jun 19, 2012	13.72	13.82	13.46	13.72
297	NYSE	ARCO	Mon, Jun 18, 2012	14.13	14.27	13.42	13.68
296	NYSE	ARCO	Fri, Jun 15, 2012	14.11	14.16	13.87	14.10
295	NYSE	ARCO	Thu, Jun 14, 2012	13.67	13.91	13.39	13.87
294	NYSE	ARCO	Wed, Jun 13, 2012	13.05	13.70	12.90	13.58
293	NYSE	ARCO	Tue, Jun 12, 2012	13.18	13.42	12.75	13.04
292	NYSE	ARCO	Mon, Jun 11, 2012	13.68	13.95	13.03	13.18
291	NYSE	ARCO	Fri, Jun 8, 2012	13.38	13.62	13.23	13.61
290	NYSE	ARCO	Thu, Jun 7, 2012	14.01	14.39	13.51	13.59
289	NYSE	ARCO	Wed, Jun 6, 2012	12.73	13.63	12.73	13.63
288	NYSE	ARCO	Tue, Jun 5, 2012	12.33	12.79	12.30	12.49
287	NYSE	ARCO	Mon, Jun 4, 2012	12.65	12.86	12.19	12.19
286	NYSE	ARCO	Fri, Jun 1, 2012	13.07	13.07	12.17	12.33
285	NYSE	ARCO	Thu, May 31, 2012	13.13	13.44	12.83	13.15
284	NYSE	ARCO	Wed, May 30, 2012	13.59	13.60	12.96	13.18
283	NYSE	ARCO	Tue, May 29, 2012	13.53	13.80	13.39	13.55
282	NYSE	ARCO	Fri, May 25, 2012	13.18	13.72	13.14	13.32
281	NYSE	ARCO	Thu, May 24, 2012	13.20	13.34	12.60	13.02
280	NYSE	ARCO	Wed, May 23, 2012	12.71	13.44	12.62	13.20
279	NYSE	ARCO	Tue, May 22, 2012	12.32	13.03	12.32	12.87
278	NYSE	ARCO	Mon, May 21, 2012	12.09	12.34	11.93	12.30
277	NYSE	ARCO	Fri, May 18, 2012	12.05	12.31	11.70	12.10
276	NYSE	ARCO	Thu, May 17, 2012	12.50	12.57	12.05	12.05
275	NYSE	ARCO	Wed, May 16, 2012	13.18	13.19	12.21	12.36
274	NYSE	ARCO	Tue, May 15, 2012	13.28	13.46	13.05	13.12
273	NYSE	ARCO	Mon, May 14, 2012	13.60	13.60	13.20	13.28
272	NYSE	ARCO	Fri, May 11, 2012	13.78	13.81	13.62	13.68
271	NYSE	ARCO	Thu, May 10, 2012	14.00	14.13	13.77	13.96
270	NYSE	ARCO	Wed, May 9, 2012	13.62	14.00	13.48	13.96
269	NYSE	ARCO	Tue, May 8, 2012	13.81	13.84	13.52	13.62
268	NYSE	ARCO	Mon, May 7, 2012	13.88	14.44	13.75	13.81
267	NYSE	ARCO	Fri, May 4, 2012	15.62	16.00	12.92	13.89
266	NYSE	ARCO	Thu, May 3, 2012	17.34	17.42	16.34	16.64
265	NYSE	ARCO	Wed, May 2, 2012	17.53	17.61	17.12	17.28
264	NYSE	ARCO	Tue, May 1, 2012	17.44	17.73	17.32	17.44
263	NYSE	ARCO	Mon, Apr 30, 2012	17.33	17.75	17.29	17.39
262	NYSE	ARCO	Fri, Apr 27, 2012	18.16	18.16	17.11	17.37
261	NYSE	ARCO	Thu, Apr 26, 2012	17.86	18.21	17.66	18.08
260	NYSE	ARCO	Wed, Apr 25, 2012	17.90	18.16	17.77	17.94
259	NYSE	ARCO	Tue, Apr 24, 2012	17.89	18.11	17.71	17.86
258	NYSE	ARCO	Mon, Apr 23, 2012	18.25	18.28	17.79	17.93
257	NYSE	ARCO	Fri, Apr 20, 2012	18.49	18.87	18.24	18.51
256	NYSE	ARCO	Thu, Apr 19, 2012	17.64	18.00	16.85	17.95
255	NYSE	ARCO	Wed, Apr 18, 2012	18.40	19.11	17.29	17.75
254	NYSE	ARCO	Tue, Apr 17, 2012	18.46	18.67	18.16	18.49
253	NYSE	ARCO	Mon, Apr 16, 2012	18.37	18.56	18.30	18.32
252	NYSE	ARCO	Fri, Apr 13, 2012	18.13	18.48	17.96	18.36
251	NYSE	ARCO	Thu, Apr 12, 2012	17.85	18.17	17.72	18.13
250	NYSE	ARCO	Wed, Apr 11, 2012	17.58	17.90	17.34	17.88
249	NYSE	ARCO	Tue, Apr 10, 2012	17.96	18.05	17.43	17.48
248	NYSE	ARCO	Mon, Apr 9, 2012	17.85	18.01	17.70	17.93
247	NYSE	ARCO	Thu, Apr 5, 2012	17.61	18.15	17.57	17.98
246	NYSE	ARCO	Wed, Apr 4, 2012	17.87	17.96	17.55	17.60
245	NYSE	ARCO	Tue, Apr 3, 2012	17.76	18.36	17.73	18.05
244	NYSE	ARCO	Mon, Apr 2, 2012	17.54	17.89	17.53	17.75
243	NYSE	ARCO	Fri, Mar 30, 2012	17.60	17.73	17.53	17.60
242	NYSE	ARCO	Thu, Mar 29, 2012	17.62	17.67	17.39	17.54
241	NYSE	ARCO	Wed, Mar 28, 2012	17.70	17.98	17.61	17.65
240	NYSE	ARCO	Tue, Mar 27, 2012	17.88	17.93	17.56	17.61
239	NYSE	ARCO	Mon, Mar 26, 2012	17.94	18.22	17.77	17.81
238	NYSE	ARCO	Fri, Mar 23, 2012	18.01	18.01	17.75	17.84
237	NYSE	ARCO	Thu, Mar 22, 2012	17.86	18.27	17.83	17.98
236	NYSE	ARCO	Wed, Mar 21, 2012	18.00	18.14	17.88	17.89
235	NYSE	ARCO	Tue, Mar 20, 2012	17.98	18.18	17.87	17.95
234	NYSE	ARCO	Mon, Mar 19, 2012	18.15	18.38	17.91	17.97
233	NYSE	ARCO	Fri, Mar 16, 2012	18.15	18.27	17.96	18.08
232	NYSE	ARCO	Thu, Mar 15, 2012	18.43	18.52	18.12	18.15
231	NYSE	ARCO	Wed, Mar 14, 2012	18.44	18.74	18.32	18.37
230	NYSE	ARCO	Tue, Mar 13, 2012	18.78	18.81	18.33	18.44
229	NYSE	ARCO	Mon, Mar 12, 2012	19.02	19.02	18.43	18.55
228	NYSE	ARCO	Fri, Mar 9, 2012	19.62	19.74	18.93	18.97
227	NYSE	ARCO	Thu, Mar 8, 2012	19.07	19.83	19.01	19.65
226	NYSE	ARCO	Wed, Mar 7, 2012	18.38	19.22	18.38	18.88
225	NYSE	ARCO	Tue, Mar 6, 2012	18.23	18.50	17.71	18.15
224	NYSE	ARCO	Mon, Mar 5, 2012	20.41	20.41	18.19	18.68
223	NYSE	ARCO	Fri, Mar 2, 2012	20.40	20.47	19.95	20.20
222	NYSE	ARCO	Thu, Mar 1, 2012	20.63	20.65	20.21	20.31
221	NYSE	ARCO	Wed, Feb 29, 2012	20.59	20.80	20.41	20.45
220	NYSE	ARCO	Tue, Feb 28, 2012	20.34	20.72	20.18	20.52
219	NYSE	ARCO	Mon, Feb 27, 2012	20.45	20.69	20.17	20.39
218	NYSE	ARCO	Fri, Feb 24, 2012	21.08	21.30	20.48	20.55
217	NYSE	ARCO	Thu, Feb 23, 2012	20.98	21.10	20.81	20.98
216	NYSE	ARCO	Wed, Feb 22, 2012	21.09	21.14	20.72	20.81
215	NYSE	ARCO	Tue, Feb 21, 2012	21.30	21.51	20.78	21.04
214	NYSE	ARCO	Fri, Feb 17, 2012	21.26	21.55	20.85	20.98
213	NYSE	ARCO	Thu, Feb 16, 2012	20.58	21.36	20.55	21.11
212	NYSE	ARCO	Wed, Feb 15, 2012	20.29	20.61	20.27	20.61
211	NYSE	ARCO	Tue, Feb 14, 2012	20.23	20.33	20.04	20.16
210	NYSE	ARCO	Mon, Feb 13, 2012	20.21	20.40	19.96	20.11
209	NYSE	ARCO	Fri, Feb 10, 2012	20.29	20.47	19.46	20.27
208	NYSE	ARCO	Thu, Feb 9, 2012	20.07	20.51	19.56	20.49
207	NYSE	ARCO	Wed, Feb 8, 2012	21.53	21.59	19.84	19.94
206	NYSE	ARCO	Tue, Feb 7, 2012	22.17	22.29	21.36	21.64
205	NYSE	ARCO	Mon, Feb 6, 2012	22.07	22.37	21.85	22.32
204	NYSE	ARCO	Fri, Feb 3, 2012	21.87	22.23	21.49	22.09
203	NYSE	ARCO	Thu, Feb 2, 2012	21.27	21.80	21.13	21.78
202	NYSE	ARCO	Wed, Feb 1, 2012	21.12	21.17	20.52	21.13
201	NYSE	ARCO	Tue, Jan 31, 2012	20.81	20.92	20.56	20.92
200	NYSE	ARCO	Mon, Jan 30, 2012	20.92	20.92	20.26	20.61
199	NYSE	ARCO	Fri, Jan 27, 2012	21.26	21.26	20.89	21.06
198	NYSE	ARCO	Thu, Jan 26, 2012	21.40	21.55	20.84	21.03
197	NYSE	ARCO	Wed, Jan 25, 2012	20.49	21.38	20.49	21.32
196	NYSE	ARCO	Tue, Jan 24, 2012	19.64	20.48	19.57	20.42
195	NYSE	ARCO	Mon, Jan 23, 2012	19.74	19.74	19.28	19.63
194	NYSE	ARCO	Fri, Jan 20, 2012	19.28	19.96	19.22	19.74
193	NYSE	ARCO	Thu, Jan 19, 2012	19.34	19.34	18.92	19.30
192	NYSE	ARCO	Wed, Jan 18, 2012	18.80	19.30	18.61	19.24
191	NYSE	ARCO	Tue, Jan 17, 2012	18.60	18.78	18.43	18.67
190	NYSE	ARCO	Fri, Jan 13, 2012	17.42	18.37	17.23	18.31
189	NYSE	ARCO	Thu, Jan 12, 2012	17.67	17.70	17.33	17.40
188	NYSE	ARCO	Wed, Jan 11, 2012	17.40	17.77	17.37	17.67
187	NYSE	ARCO	Tue, Jan 10, 2012	18.30	18.70	17.14	17.37
186	NYSE	ARCO	Mon, Jan 9, 2012	18.74	18.88	17.80	18.06
185	NYSE	ARCO	Fri, Jan 6, 2012	19.31	19.38	18.45	18.77
184	NYSE	ARCO	Thu, Jan 5, 2012	19.32	19.41	19.00	19.25
183	NYSE	ARCO	Wed, Jan 4, 2012	19.61	19.68	19.18	19.31
182	NYSE	ARCO	Tue, Jan 3, 2012	20.45	20.48	19.65	19.68
181	NYSE	ARCO	Fri, Dec 30, 2011	20.01	20.17	19.81	19.97
180	NYSE	ARCO	Thu, Dec 29, 2011	20.04	20.18	19.78	20.07
179	NYSE	ARCO	Wed, Dec 28, 2011	20.81	20.81	19.96	20.14
178	NYSE	ARCO	Tue, Dec 27, 2011	20.56	20.84	20.51	20.64
177	NYSE	ARCO	Fri, Dec 23, 2011	19.95	20.84	19.95	20.48
176	NYSE	ARCO	Thu, Dec 22, 2011	19.60	20.12	19.57	19.97
175	NYSE	ARCO	Wed, Dec 21, 2011	19.57	19.62	19.19	19.50
174	NYSE	ARCO	Tue, Dec 20, 2011	19.46	19.60	19.14	19.54
173	NYSE	ARCO	Mon, Dec 19, 2011	19.60	19.74	19.15	19.24
172	NYSE	ARCO	Fri, Dec 16, 2011	19.94	19.94	19.51	19.59
171	NYSE	ARCO	Thu, Dec 15, 2011	20.32	20.41	19.49	19.81
170	NYSE	ARCO	Wed, Dec 14, 2011	20.68	21.03	19.85	20.12
169	NYSE	ARCO	Tue, Dec 13, 2011	21.58	21.59	20.84	20.97
168	NYSE	ARCO	Mon, Dec 12, 2011	21.79	21.80	21.21	21.57
167	NYSE	ARCO	Fri, Dec 9, 2011	21.85	22.17	21.42	22.06
166	NYSE	ARCO	Thu, Dec 8, 2011	21.57	22.27	21.38	21.85
165	NYSE	ARCO	Wed, Dec 7, 2011	21.31	21.60	20.86	21.40
164	NYSE	ARCO	Tue, Dec 6, 2011	21.53	21.55	20.88	21.23
163	NYSE	ARCO	Mon, Dec 5, 2011	22.04	22.04	21.46	21.65
162	NYSE	ARCO	Fri, Dec 2, 2011	22.02	22.13	21.67	21.78
161	NYSE	ARCO	Thu, Dec 1, 2011	21.54	22.12	21.28	21.84
160	NYSE	ARCO	Wed, Nov 30, 2011	21.28	21.58	20.97	21.33
159	NYSE	ARCO	Tue, Nov 29, 2011	20.28	20.85	20.00	20.42
158	NYSE	ARCO	Mon, Nov 28, 2011	19.50	20.45	19.50	20.26
157	NYSE	ARCO	Fri, Nov 25, 2011	19.26	19.44	18.97	19.02
156	NYSE	ARCO	Wed, Nov 23, 2011	19.75	19.96	19.10	19.42
155	NYSE	ARCO	Tue, Nov 22, 2011	19.95	20.20	19.70	19.84
154	NYSE	ARCO	Mon, Nov 21, 2011	20.33	20.33	19.50	19.95
153	NYSE	ARCO	Fri, Nov 18, 2011	20.53	20.79	20.35	20.65
152	NYSE	ARCO	Thu, Nov 17, 2011	20.83	20.91	20.19	20.38
151	NYSE	ARCO	Wed, Nov 16, 2011	21.16	21.36	20.85	20.89
150	NYSE	ARCO	Tue, Nov 15, 2011	20.84	21.59	20.77	21.40
149	NYSE	ARCO	Mon, Nov 14, 2011	20.96	21.36	20.90	21.18
148	NYSE	ARCO	Fri, Nov 11, 2011	20.89	21.40	20.60	20.77
147	NYSE	ARCO	Thu, Nov 10, 2011	20.77	21.24	20.53	20.82
146	NYSE	ARCO	Wed, Nov 9, 2011	20.78	20.94	20.40	20.45
145	NYSE	ARCO	Tue, Nov 8, 2011	21.78	21.79	20.99	21.03
144	NYSE	ARCO	Mon, Nov 7, 2011	21.49	21.77	21.21	21.77
143	NYSE	ARCO	Fri, Nov 4, 2011	22.02	22.03	21.17	21.40
142	NYSE	ARCO	Thu, Nov 3, 2011	22.28	22.33	21.46	21.99
141	NYSE	ARCO	Wed, Nov 2, 2011	22.38	22.47	21.89	21.98
140	NYSE	ARCO	Tue, Nov 1, 2011	21.95	22.38	21.73	22.13
139	NYSE	ARCO	Mon, Oct 31, 2011	22.20	22.95	21.89	22.77
138	NYSE	ARCO	Fri, Oct 28, 2011	21.70	22.67	21.59	22.47
137	NYSE	ARCO	Thu, Oct 27, 2011	21.59	22.71	21.45	22.22
136	NYSE	ARCO	Wed, Oct 26, 2011	21.50	21.63	20.71	21.21
135	NYSE	ARCO	Tue, Oct 25, 2011	21.62	21.75	21.21	21.27
134	NYSE	ARCO	Mon, Oct 24, 2011	21.87	21.94	21.50	21.68
133	NYSE	ARCO	Fri, Oct 21, 2011	21.40	21.79	21.25	21.76
132	NYSE	ARCO	Thu, Oct 20, 2011	21.60	21.89	20.98	21.11
131	NYSE	ARCO	Wed, Oct 19, 2011	22.62	22.80	21.70	22.03
130	NYSE	ARCO	Tue, Oct 18, 2011	23.21	23.36	22.60	23.03
129	NYSE	ARCO	Mon, Oct 17, 2011	22.46	24.08	22.46	23.47
128	NYSE	ARCO	Fri, Oct 14, 2011	24.87	25.25	24.87	25.04
127	NYSE	ARCO	Thu, Oct 13, 2011	24.76	24.96	24.23	24.80
126	NYSE	ARCO	Wed, Oct 12, 2011	24.32	24.93	24.32	24.60
125	NYSE	ARCO	Tue, Oct 11, 2011	23.77	24.30	23.54	24.13
124	NYSE	ARCO	Mon, Oct 10, 2011	23.73	24.16	23.56	24.00
123	NYSE	ARCO	Fri, Oct 7, 2011	23.53	23.70	22.12	23.24
122	NYSE	ARCO	Thu, Oct 6, 2011	24.26	24.56	23.05	23.85
121	NYSE	ARCO	Wed, Oct 5, 2011	22.88	24.24	22.26	23.44
120	NYSE	ARCO	Tue, Oct 4, 2011	21.04	22.75	19.85	22.67
119	NYSE	ARCO	Mon, Oct 3, 2011	22.57	22.57	20.91	21.40
118	NYSE	ARCO	Fri, Sep 30, 2011	22.14	22.92	21.52	22.56
117	NYSE	ARCO	Thu, Sep 29, 2011	23.99	24.00	21.79	22.64
116	NYSE	ARCO	Wed, Sep 28, 2011	24.58	25.04	23.01	23.15
115	NYSE	ARCO	Tue, Sep 27, 2011	24.83	25.61	24.19	24.35
114	NYSE	ARCO	Mon, Sep 26, 2011	23.11	24.56	22.86	24.33
113	NYSE	ARCO	Fri, Sep 23, 2011	21.78	23.20	21.45	22.61
112	NYSE	ARCO	Thu, Sep 22, 2011	22.47	22.95	21.66	22.35
111	NYSE	ARCO	Wed, Sep 21, 2011	26.58	26.87	24.18	24.27
110	NYSE	ARCO	Tue, Sep 20, 2011	26.60	27.34	26.13	26.62
109	NYSE	ARCO	Mon, Sep 19, 2011	26.41	26.48	25.23	26.37
108	NYSE	ARCO	Fri, Sep 16, 2011	26.89	27.12	26.37	26.62
107	NYSE	ARCO	Thu, Sep 15, 2011	27.49	27.49	26.21	26.72
106	NYSE	ARCO	Wed, Sep 14, 2011	27.10	27.34	26.27	27.18
105	NYSE	ARCO	Tue, Sep 13, 2011	27.33	27.60	26.43	26.72
104	NYSE	ARCO	Mon, Sep 12, 2011	27.44	27.52	26.10	27.29
103	NYSE	ARCO	Fri, Sep 9, 2011	27.31	28.63	26.79	27.75
102	NYSE	ARCO	Thu, Sep 8, 2011	26.44	28.18	26.31	27.49
101	NYSE	ARCO	Wed, Sep 7, 2011	26.47	26.56	26.12	26.44
100	NYSE	ARCO	Tue, Sep 6, 2011	26.04	26.04	24.87	25.98
99	NYSE	ARCO	Fri, Sep 2, 2011	25.89	26.48	25.37	26.33
98	NYSE	ARCO	Thu, Sep 1, 2011	27.22	27.38	25.98	26.41
97	NYSE	ARCO	Wed, Aug 31, 2011	26.61	27.83	26.25	26.82
96	NYSE	ARCO	Tue, Aug 30, 2011	25.37	27.17	25.11	26.23
95	NYSE	ARCO	Mon, Aug 29, 2011	23.91	25.77	23.84	25.08
94	NYSE	ARCO	Fri, Aug 26, 2011	23.85	24.50	23.16	23.59
93	NYSE	ARCO	Thu, Aug 25, 2011	24.36	24.60	23.75	23.89
92	NYSE	ARCO	Wed, Aug 24, 2011	24.27	24.75	23.66	24.22
91	NYSE	ARCO	Tue, Aug 23, 2011	24.10	24.20	23.57	23.94
90	NYSE	ARCO	Mon, Aug 22, 2011	23.63	24.06	23.02	23.76
89	NYSE	ARCO	Fri, Aug 19, 2011	23.99	24.62	22.59	22.79
88	NYSE	ARCO	Thu, Aug 18, 2011	24.66	25.38	23.58	24.02
87	NYSE	ARCO	Wed, Aug 17, 2011	24.43	25.76	24.28	25.30
86	NYSE	ARCO	Tue, Aug 16, 2011	23.72	24.34	23.56	24.27
85	NYSE	ARCO	Mon, Aug 15, 2011	23.80	24.27	23.16	23.97
84	NYSE	ARCO	Fri, Aug 12, 2011	23.86	24.27	23.38	23.65
83	NYSE	ARCO	Thu, Aug 11, 2011	21.76	24.38	21.60	23.84
82	NYSE	ARCO	Wed, Aug 10, 2011	21.26	22.88	21.21	21.84
81	NYSE	ARCO	Tue, Aug 9, 2011	21.73	21.77	20.77	21.47
80	NYSE	ARCO	Mon, Aug 8, 2011	22.73	22.86	20.43	21.43
79	NYSE	ARCO	Fri, Aug 5, 2011	24.32	24.42	22.41	23.58
78	NYSE	ARCO	Thu, Aug 4, 2011	24.71	24.80	23.97	24.18
77	NYSE	ARCO	Wed, Aug 3, 2011	24.21	24.97	23.61	24.71
76	NYSE	ARCO	Tue, Aug 2, 2011	23.55	24.71	23.35	24.45
75	NYSE	ARCO	Mon, Aug 1, 2011	23.23	23.75	22.05	22.87
74	NYSE	ARCO	Fri, Jul 29, 2011	21.93	23.33	21.72	22.83
73	NYSE	ARCO	Thu, Jul 28, 2011	22.33	22.43	21.89	22.10
72	NYSE	ARCO	Wed, Jul 27, 2011	22.63	22.63	22.23	22.28
71	NYSE	ARCO	Tue, Jul 26, 2011	22.86	22.97	22.31	22.87
70	NYSE	ARCO	Mon, Jul 25, 2011	22.49	23.15	22.33	22.83
69	NYSE	ARCO	Fri, Jul 22, 2011	21.37	23.52	21.23	22.86
68	NYSE	ARCO	Thu, Jul 21, 2011	21.04	21.40	20.95	21.20
67	NYSE	ARCO	Wed, Jul 20, 2011	20.84	21.18	20.73	20.92
66	NYSE	ARCO	Tue, Jul 19, 2011	19.60	20.91	19.60	20.76
65	NYSE	ARCO	Mon, Jul 18, 2011	20.05	20.12	19.41	19.44
64	NYSE	ARCO	Fri, Jul 15, 2011	20.40	20.61	20.09	20.15
63	NYSE	ARCO	Thu, Jul 14, 2011	20.72	21.02	20.42	20.43
62	NYSE	ARCO	Wed, Jul 13, 2011	21.22	21.39	20.55	20.70
61	NYSE	ARCO	Tue, Jul 12, 2011	21.44	21.48	21.13	21.13
60	NYSE	ARCO	Mon, Jul 11, 2011	21.51	21.58	21.08	21.37
59	NYSE	ARCO	Fri, Jul 8, 2011	21.68	21.88	21.40	21.75
58	NYSE	ARCO	Thu, Jul 7, 2011	21.53	21.85	21.28	21.85
57	NYSE	ARCO	Wed, Jul 6, 2011	21.25	21.84	21.25	21.42
56	NYSE	ARCO	Tue, Jul 5, 2011	20.97	21.35	20.68	21.22
55	NYSE	ARCO	Fri, Jul 1, 2011	20.49	21.40	20.49	20.92
54	NYSE	ARCO	Thu, Jun 30, 2011	20.76	21.04	20.36	20.52
53	NYSE	ARCO	Wed, Jun 29, 2011	20.72	20.82	20.40	20.68
52	NYSE	ARCO	Tue, Jun 28, 2011	20.14	20.84	20.10	20.68
51	NYSE	ARCO	Mon, Jun 27, 2011	20.39	20.40	19.96	20.14
50	NYSE	ARCO	Fri, Jun 24, 2011	20.40	20.43	19.96	20.19
49	NYSE	ARCO	Thu, Jun 23, 2011	20.27	20.38	19.90	20.34
48	NYSE	ARCO	Wed, Jun 22, 2011	20.68	20.76	20.10	20.17
47	NYSE	ARCO	Tue, Jun 21, 2011	20.18	20.62	19.78	20.59
46	NYSE	ARCO	Mon, Jun 20, 2011	19.52	20.04	19.27	19.90
45	NYSE	ARCO	Fri, Jun 17, 2011	20.53	20.53	19.55	19.60
44	NYSE	ARCO	Thu, Jun 16, 2011	20.10	20.52	20.08	20.38
43	NYSE	ARCO	Wed, Jun 15, 2011	20.16	20.26	19.17	20.17
42	NYSE	ARCO	Tue, Jun 14, 2011	20.53	20.68	19.87	20.23
41	NYSE	ARCO	Mon, Jun 13, 2011	20.76	20.92	20.32	20.44
40	NYSE	ARCO	Fri, Jun 10, 2011	21.22	21.29	20.64	20.76
39	NYSE	ARCO	Thu, Jun 9, 2011	21.14	21.46	20.76	21.26
38	NYSE	ARCO	Wed, Jun 8, 2011	22.44	22.75	20.95	21.14
37	NYSE	ARCO	Tue, Jun 7, 2011	22.09	22.62	21.92	22.52
36	NYSE	ARCO	Mon, Jun 6, 2011	22.66	22.71	21.94	22.05
35	NYSE	ARCO	Fri, Jun 3, 2011	21.57	22.64	21.52	22.35
34	NYSE	ARCO	Thu, Jun 2, 2011	21.77	21.83	21.11	21.76
33	NYSE	ARCO	Wed, Jun 1, 2011	22.32	22.32	21.40	21.49
32	NYSE	ARCO	Tue, May 31, 2011	22.76	22.77	21.91	22.13
31	NYSE	ARCO	Fri, May 27, 2011	22.21	22.77	22.00	22.51
30	NYSE	ARCO	Thu, May 26, 2011	21.31	22.28	21.16	22.06
29	NYSE	ARCO	Wed, May 25, 2011	21.31	21.44	21.21	21.31
28	NYSE	ARCO	Tue, May 24, 2011	21.94	21.94	21.28	21.41
27	NYSE	ARCO	Mon, May 23, 2011	21.35	21.54	21.17	21.40
26	NYSE	ARCO	Fri, May 20, 2011	21.65	21.65	21.28	21.41
25	NYSE	ARCO	Thu, May 19, 2011	21.89	21.94	21.24	21.65
24	NYSE	ARCO	Wed, May 18, 2011	21.10	21.98	21.17	21.75
23	NYSE	ARCO	Tue, May 17, 2011	21.29	21.31	20.77	21.16
22	NYSE	ARCO	Mon, May 16, 2011	21.80	21.80	21.11	21.31
21	NYSE	ARCO	Fri, May 13, 2011	20.90	21.75	20.70	21.65
20	NYSE	ARCO	Thu, May 12, 2011	21.08	21.12	20.32	20.90
19	NYSE	ARCO	Wed, May 11, 2011	21.50	21.52	21.07	21.22
18	NYSE	ARCO	Tue, May 10, 2011	21.96	22.09	21.59	21.64
17	NYSE	ARCO	Mon, May 9, 2011	21.64	21.89	21.45	21.87
16	NYSE	ARCO	Fri, May 6, 2011	22.47	22.47	20.93	21.43
15	NYSE	ARCO	Thu, May 5, 2011	21.99	22.52	21.78	22.00
14	NYSE	ARCO	Wed, May 4, 2011	21.99	22.13	21.93	22.04
13	NYSE	ARCO	Tue, May 3, 2011	22.04	22.13	21.72	22.08
12	NYSE	ARCO	Mon, May 2, 2011	21.49	22.47	21.49	21.89
11	NYSE	ARCO	Fri, Apr 29, 2011	21.45	21.50	20.93	21.43
10	NYSE	ARCO	Thu, Apr 28, 2011	21.65	21.84	21.21	21.50
9	NYSE	ARCO	Wed, Apr 27, 2011	22.47	22.52	21.37	21.78
8	NYSE	ARCO	Tue, Apr 26, 2011	23.22	23.25	22.13	22.26
7	NYSE	ARCO	Mon, Apr 25, 2011	23.01	23.19	22.45	22.92
6	NYSE	ARCO	Thu, Apr 21, 2011	23.45	23.55	22.27	23.03
5	NYSE	ARCO	Wed, Apr 20, 2011	25.10	25.25	23.16	23.39
4	NYSE	ARCO	Tue, Apr 19, 2011	22.54	24.28	22.16	24.06
3	NYSE	ARCO	Mon, Apr 18, 2011	20.72	22.33	20.54	22.28
2	NYSE	ARCO	Fri, Apr 15, 2011	20.65	21.25	20.25	20.78
1	NYSE	ARCO	Thu, Apr 14, 2011	20.43	21.40	20.24	20.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Arcos Dorados Holdings Inc NYSE:ARCO 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