Below are the 4972 trading days of historical prices for ALNY.
# | Exchange | Symbol | Date | Open | High | Low | Close | 4972 | NASDAQ | ALNY | Fri, Mar 1, 2024 | 150.90 | 155.91 | 150.00 | 152.61 | 4971 | NASDAQ | ALNY | Thu, Feb 29, 2024 | 156.59 | 157.52 | 149.00 | 151.09 | 4970 | NASDAQ | ALNY | Wed, Feb 28, 2024 | 156.56 | 158.90 | 153.94 | 155.23 | 4969 | NASDAQ | ALNY | Tue, Feb 27, 2024 | 160.00 | 161.31 | 157.91 | 159.00 | 4968 | NASDAQ | ALNY | Mon, Feb 26, 2024 | 156.49 | 159.04 | 153.84 | 158.66 | 4967 | NASDAQ | ALNY | Fri, Feb 23, 2024 | 163.00 | 163.01 | 155.82 | 157.65 | 4966 | NASDAQ | ALNY | Thu, Feb 22, 2024 | 154.47 | 164.02 | 154.03 | 162.81 | 4965 | NASDAQ | ALNY | Wed, Feb 21, 2024 | 150.31 | 155.39 | 148.84 | 154.74 | 4964 | NASDAQ | ALNY | Tue, Feb 20, 2024 | 146.98 | 150.06 | 145.81 | 149.69 | 4963 | NASDAQ | ALNY | Fri, Feb 16, 2024 | 148.00 | 150.93 | 146.82 | 147.00 | 4962 | NASDAQ | ALNY | Thu, Feb 15, 2024 | 150.00 | 153.27 | 143.52 | 147.43 | 4961 | NASDAQ | ALNY | Wed, Feb 14, 2024 | 162.57 | 164.63 | 161.48 | 164.15 | 4960 | NASDAQ | ALNY | Tue, Feb 13, 2024 | 164.89 | 166.50 | 160.84 | 162.00 | 4959 | NASDAQ | ALNY | Mon, Feb 12, 2024 | 170.01 | 171.57 | 166.87 | 169.34 | 4958 | NASDAQ | ALNY | Fri, Feb 9, 2024 | 169.49 | 171.86 | 168.44 | 170.03 | 4957 | NASDAQ | ALNY | Thu, Feb 8, 2024 | 168.57 | 170.25 | 165.59 | 169.50 | 4956 | NASDAQ | ALNY | Wed, Feb 7, 2024 | 172.55 | 172.55 | 167.43 | 168.60 | 4955 | NASDAQ | ALNY | Tue, Feb 6, 2024 | 170.65 | 173.33 | 169.81 | 172.18 | 4954 | NASDAQ | ALNY | Mon, Feb 5, 2024 | 172.17 | 172.73 | 168.00 | 170.70 | 4953 | NASDAQ | ALNY | Fri, Feb 2, 2024 | 172.76 | 174.48 | 169.32 | 173.06 | 4952 | NASDAQ | ALNY | Thu, Feb 1, 2024 | 173.54 | 176.35 | 172.20 | 174.92 | 4951 | NASDAQ | ALNY | Wed, Jan 31, 2024 | 179.49 | 179.80 | 172.37 | 172.91 | 4950 | NASDAQ | ALNY | Tue, Jan 30, 2024 | 180.45 | 181.66 | 178.36 | 180.12 | 4949 | NASDAQ | ALNY | Mon, Jan 29, 2024 | 179.13 | 181.50 | 176.12 | 180.96 | 4948 | NASDAQ | ALNY | Fri, Jan 26, 2024 | 183.88 | 184.46 | 179.47 | 179.62 | 4947 | NASDAQ | ALNY | Thu, Jan 25, 2024 | 185.43 | 188.69 | 183.03 | 183.93 | 4946 | NASDAQ | ALNY | Wed, Jan 24, 2024 | 190.72 | 191.72 | 185.13 | 185.20 | 4945 | NASDAQ | ALNY | Tue, Jan 23, 2024 | 184.76 | 190.37 | 183.45 | 189.70 | 4944 | NASDAQ | ALNY | Mon, Jan 22, 2024 | 183.88 | 189.98 | 182.60 | 183.92 | 4943 | NASDAQ | ALNY | Fri, Jan 19, 2024 | 186.14 | 186.27 | 182.53 | 184.03 | 4942 | NASDAQ | ALNY | Thu, Jan 18, 2024 | 189.00 | 189.00 | 183.67 | 185.95 | 4941 | NASDAQ | ALNY | Wed, Jan 17, 2024 | 186.43 | 188.86 | 182.36 | 188.56 | 4940 | NASDAQ | ALNY | Tue, Jan 16, 2024 | 192.05 | 192.05 | 186.22 | 187.49 | 4939 | NASDAQ | ALNY | Fri, Jan 12, 2024 | 195.11 | 196.49 | 192.77 | 193.39 | 4938 | NASDAQ | ALNY | Thu, Jan 11, 2024 | 194.76 | 196.80 | 192.43 | 195.08 | 4937 | NASDAQ | ALNY | Wed, Jan 10, 2024 | 198.51 | 199.24 | 190.37 | 196.61 | 4936 | NASDAQ | ALNY | Tue, Jan 9, 2024 | 196.83 | 199.38 | 195.43 | 198.20 | 4935 | NASDAQ | ALNY | Mon, Jan 8, 2024 | 189.29 | 197.09 | 185.00 | 196.83 | 4934 | NASDAQ | ALNY | Fri, Jan 5, 2024 | 190.33 | 191.38 | 188.32 | 189.38 | 4933 | NASDAQ | ALNY | Thu, Jan 4, 2024 | 189.68 | 193.33 | 187.85 | 192.31 | 4932 | NASDAQ | ALNY | Wed, Jan 3, 2024 | 193.96 | 197.26 | 190.43 | 190.64 | 4931 | NASDAQ | ALNY | Tue, Jan 2, 2024 | 189.88 | 196.01 | 189.71 | 194.93 | 4930 | NASDAQ | ALNY | Fri, Dec 29, 2023 | 195.43 | 197.02 | 191.14 | 191.41 | 4929 | NASDAQ | ALNY | Thu, Dec 28, 2023 | 196.87 | 198.00 | 195.18 | 195.71 | 4928 | NASDAQ | ALNY | Wed, Dec 27, 2023 | 191.43 | 196.75 | 191.00 | 196.57 | 4927 | NASDAQ | ALNY | Tue, Dec 26, 2023 | 192.67 | 194.89 | 190.23 | 191.20 | 4926 | NASDAQ | ALNY | Fri, Dec 22, 2023 | 183.05 | 191.80 | 181.67 | 191.02 | 4925 | NASDAQ | ALNY | Thu, Dec 21, 2023 | 180.83 | 182.87 | 180.33 | 181.14 | 4924 | NASDAQ | ALNY | Wed, Dec 20, 2023 | 187.01 | 187.01 | 178.86 | 179.05 | 4923 | NASDAQ | ALNY | Tue, Dec 19, 2023 | 187.51 | 190.95 | 187.06 | 187.50 | 4922 | NASDAQ | ALNY | Mon, Dec 18, 2023 | 185.63 | 189.03 | 185.50 | 186.23 | 4921 | NASDAQ | ALNY | Fri, Dec 15, 2023 | 187.03 | 189.92 | 183.06 | 185.24 | 4920 | NASDAQ | ALNY | Thu, Dec 14, 2023 | 183.68 | 190.98 | 183.08 | 186.48 | 4919 | NASDAQ | ALNY | Wed, Dec 13, 2023 | 173.63 | 180.96 | 173.05 | 180.52 | 4918 | NASDAQ | ALNY | Tue, Dec 12, 2023 | 172.29 | 175.20 | 169.71 | 173.88 | 4917 | NASDAQ | ALNY | Mon, Dec 11, 2023 | 170.04 | 173.00 | 168.85 | 170.92 | 4916 | NASDAQ | ALNY | Fri, Dec 8, 2023 | 175.03 | 175.03 | 170.00 | 170.04 | 4915 | NASDAQ | ALNY | Thu, Dec 7, 2023 | 176.22 | 177.77 | 174.39 | 177.26 | 4914 | NASDAQ | ALNY | Wed, Dec 6, 2023 | 171.00 | 176.28 | 169.60 | 175.02 | 4913 | NASDAQ | ALNY | Tue, Dec 5, 2023 | 171.98 | 172.00 | 169.44 | 170.37 | 4912 | NASDAQ | ALNY | Mon, Dec 4, 2023 | 170.81 | 173.49 | 169.77 | 172.87 | 4911 | NASDAQ | ALNY | Fri, Dec 1, 2023 | 167.93 | 171.42 | 166.02 | 171.41 | 4910 | NASDAQ | ALNY | Thu, Nov 30, 2023 | 165.53 | 169.65 | 165.53 | 168.25 | 4909 | NASDAQ | ALNY | Wed, Nov 29, 2023 | 161.79 | 164.19 | 160.18 | 164.01 | 4908 | NASDAQ | ALNY | Tue, Nov 28, 2023 | 158.09 | 161.78 | 156.52 | 161.36 | 4907 | NASDAQ | ALNY | Mon, Nov 27, 2023 | 162.39 | 162.50 | 159.02 | 159.20 | 4906 | NASDAQ | ALNY | Fri, Nov 24, 2023 | 162.76 | 166.23 | 162.27 | 162.92 | 4905 | NASDAQ | ALNY | Wed, Nov 22, 2023 | 165.20 | 167.50 | 161.43 | 162.88 | 4904 | NASDAQ | ALNY | Tue, Nov 21, 2023 | 164.92 | 166.54 | 161.33 | 163.68 | 4903 | NASDAQ | ALNY | Mon, Nov 20, 2023 | 163.82 | 170.86 | 163.27 | 165.26 | 4902 | NASDAQ | ALNY | Fri, Nov 17, 2023 | 168.54 | 169.59 | 163.37 | 163.73 | 4901 | NASDAQ | ALNY | Thu, Nov 16, 2023 | 171.10 | 171.99 | 167.50 | 168.97 | 4900 | NASDAQ | ALNY | Wed, Nov 15, 2023 | 169.22 | 174.00 | 169.10 | 171.05 | 4899 | NASDAQ | ALNY | Tue, Nov 14, 2023 | 169.97 | 172.44 | 168.52 | 169.99 | 4898 | NASDAQ | ALNY | Mon, Nov 13, 2023 | 161.95 | 165.06 | 159.51 | 165.01 | 4897 | NASDAQ | ALNY | Fri, Nov 10, 2023 | 165.33 | 166.55 | 157.80 | 161.89 | 4896 | NASDAQ | ALNY | Thu, Nov 9, 2023 | 169.14 | 169.61 | 163.03 | 164.52 | 4895 | NASDAQ | ALNY | Wed, Nov 8, 2023 | 170.67 | 170.67 | 166.13 | 169.40 | 4894 | NASDAQ | ALNY | Tue, Nov 7, 2023 | 168.92 | 173.00 | 167.57 | 170.20 | 4893 | NASDAQ | ALNY | Mon, Nov 6, 2023 | 168.99 | 169.22 | 164.35 | 167.15 | 4892 | NASDAQ | ALNY | Fri, Nov 3, 2023 | 164.68 | 169.12 | 164.21 | 167.35 | 4891 | NASDAQ | ALNY | Thu, Nov 2, 2023 | 162.34 | 163.27 | 148.73 | 161.53 | 4890 | NASDAQ | ALNY | Wed, Nov 1, 2023 | 151.94 | 157.21 | 149.29 | 157.00 | 4889 | NASDAQ | ALNY | Tue, Oct 31, 2023 | 150.00 | 152.26 | 148.10 | 151.80 | 4888 | NASDAQ | ALNY | Mon, Oct 30, 2023 | 151.47 | 155.94 | 150.82 | 151.41 | 4887 | NASDAQ | ALNY | Fri, Oct 27, 2023 | 154.18 | 154.95 | 151.17 | 151.76 | 4886 | NASDAQ | ALNY | Thu, Oct 26, 2023 | 159.49 | 160.66 | 155.26 | 155.66 | 4885 | NASDAQ | ALNY | Wed, Oct 25, 2023 | 161.86 | 162.80 | 158.96 | 159.49 | 4884 | NASDAQ | ALNY | Tue, Oct 24, 2023 | 162.49 | 166.00 | 161.17 | 163.96 | 4883 | NASDAQ | ALNY | Mon, Oct 23, 2023 | 161.57 | 163.61 | 160.46 | 162.00 | 4882 | NASDAQ | ALNY | Fri, Oct 20, 2023 | 161.33 | 163.52 | 159.50 | 161.79 | 4881 | NASDAQ | ALNY | Thu, Oct 19, 2023 | 165.30 | 165.68 | 160.44 | 160.50 | 4880 | NASDAQ | ALNY | Wed, Oct 18, 2023 | 163.67 | 166.67 | 162.20 | 165.08 | 4879 | NASDAQ | ALNY | Tue, Oct 17, 2023 | 166.45 | 170.38 | 164.94 | 165.98 | 4878 | NASDAQ | ALNY | Mon, Oct 16, 2023 | 167.94 | 169.26 | 165.02 | 167.25 | 4877 | NASDAQ | ALNY | Fri, Oct 13, 2023 | 165.41 | 169.97 | 163.66 | 168.12 | 4876 | NASDAQ | ALNY | Thu, Oct 12, 2023 | 167.08 | 168.13 | 164.02 | 165.29 | 4875 | NASDAQ | ALNY | Wed, Oct 11, 2023 | 167.10 | 169.49 | 166.04 | 167.82 | 4874 | NASDAQ | ALNY | Tue, Oct 10, 2023 | 169.00 | 170.85 | 165.88 | 169.06 | 4873 | NASDAQ | ALNY | Mon, Oct 9, 2023 | 169.73 | 173.42 | 159.47 | 168.32 | 4872 | NASDAQ | ALNY | Fri, Oct 6, 2023 | 178.42 | 180.99 | 176.74 | 176.92 | 4871 | NASDAQ | ALNY | Thu, Oct 5, 2023 | 167.92 | 178.99 | 167.92 | 178.71 | 4870 | NASDAQ | ALNY | Wed, Oct 4, 2023 | 172.52 | 172.52 | 167.40 | 169.17 | 4869 | NASDAQ | ALNY | Tue, Oct 3, 2023 | 178.17 | 179.91 | 172.48 | 172.91 | 4868 | NASDAQ | ALNY | Mon, Oct 2, 2023 | 177.31 | 179.30 | 176.00 | 178.96 | 4867 | NASDAQ | ALNY | Fri, Sep 29, 2023 | 175.74 | 177.85 | 174.07 | 177.10 | 4866 | NASDAQ | ALNY | Thu, Sep 28, 2023 | 176.32 | 178.24 | 173.90 | 174.03 | 4865 | NASDAQ | ALNY | Wed, Sep 27, 2023 | 177.18 | 178.55 | 171.66 | 176.86 | 4864 | NASDAQ | ALNY | Tue, Sep 26, 2023 | 171.01 | 175.41 | 170.05 | 175.05 | 4863 | NASDAQ | ALNY | Mon, Sep 25, 2023 | 170.93 | 172.31 | 168.65 | 170.77 | 4862 | NASDAQ | ALNY | Fri, Sep 22, 2023 | 173.85 | 175.22 | 169.85 | 171.55 | 4861 | NASDAQ | ALNY | Thu, Sep 21, 2023 | 174.47 | 175.39 | 171.08 | 173.85 | 4860 | NASDAQ | ALNY | Wed, Sep 20, 2023 | 176.00 | 179.49 | 174.41 | 175.52 | 4859 | NASDAQ | ALNY | Tue, Sep 19, 2023 | 179.02 | 180.32 | 175.42 | 175.66 | 4858 | NASDAQ | ALNY | Mon, Sep 18, 2023 | 183.62 | 184.84 | 178.21 | 179.77 | 4857 | NASDAQ | ALNY | Fri, Sep 15, 2023 | 191.64 | 196.28 | 182.63 | 184.99 | 4856 | NASDAQ | ALNY | Thu, Sep 14, 2023 | 200.00 | 202.50 | 188.45 | 193.06 | 4855 | NASDAQ | ALNY | Wed, Sep 13, 2023 | 206.00 | 208.50 | 201.95 | 201.95 | 4854 | NASDAQ | ALNY | Tue, Sep 12, 2023 | 204.24 | 212.08 | 202.87 | 211.65 | 4853 | NASDAQ | ALNY | Mon, Sep 11, 2023 | 203.72 | 203.72 | 203.72 | 203.72 | 4852 | NASDAQ | ALNY | Fri, Sep 8, 2023 | 201.25 | 205.52 | 200.52 | 201.43 | 4851 | NASDAQ | ALNY | Thu, Sep 7, 2023 | 201.14 | 203.79 | 200.18 | 201.10 | 4850 | NASDAQ | ALNY | Wed, Sep 6, 2023 | 201.50 | 201.76 | 197.03 | 201.45 | 4849 | NASDAQ | ALNY | Tue, Sep 5, 2023 | 200.83 | 204.59 | 199.26 | 200.34 | 4848 | NASDAQ | ALNY | Fri, Sep 1, 2023 | 199.14 | 204.48 | 199.14 | 201.17 | 4847 | NASDAQ | ALNY | Thu, Aug 31, 2023 | 197.50 | 200.77 | 197.15 | 197.82 | 4846 | NASDAQ | ALNY | Wed, Aug 30, 2023 | 194.46 | 198.34 | 194.46 | 197.16 | 4845 | NASDAQ | ALNY | Tue, Aug 29, 2023 | 191.67 | 195.70 | 190.97 | 194.46 | 4844 | NASDAQ | ALNY | Mon, Aug 28, 2023 | 189.99 | 192.72 | 189.76 | 191.66 | 4843 | NASDAQ | ALNY | Fri, Aug 25, 2023 | 186.55 | 190.50 | 186.39 | 189.26 | 4842 | NASDAQ | ALNY | Thu, Aug 24, 2023 | 189.72 | 190.32 | 183.73 | 186.77 | 4841 | NASDAQ | ALNY | Wed, Aug 23, 2023 | 190.40 | 192.40 | 189.07 | 190.38 | 4840 | NASDAQ | ALNY | Tue, Aug 22, 2023 | 189.13 | 190.38 | 187.62 | 189.38 | 4839 | NASDAQ | ALNY | Mon, Aug 21, 2023 | 186.70 | 189.44 | 183.41 | 188.73 | 4838 | NASDAQ | ALNY | Fri, Aug 18, 2023 | 182.19 | 186.25 | 181.87 | 186.03 | 4837 | NASDAQ | ALNY | Thu, Aug 17, 2023 | 183.13 | 185.40 | 182.36 | 183.89 | 4836 | NASDAQ | ALNY | Wed, Aug 16, 2023 | 179.35 | 182.96 | 179.00 | 182.43 | 4835 | NASDAQ | ALNY | Tue, Aug 15, 2023 | 180.00 | 181.67 | 178.64 | 180.13 | 4834 | NASDAQ | ALNY | Mon, Aug 14, 2023 | 184.41 | 184.41 | 180.76 | 181.35 | 4833 | NASDAQ | ALNY | Fri, Aug 11, 2023 | 184.11 | 187.45 | 184.11 | 185.79 | 4832 | NASDAQ | ALNY | Thu, Aug 10, 2023 | 188.02 | 189.54 | 184.99 | 185.03 | 4831 | NASDAQ | ALNY | Wed, Aug 9, 2023 | 186.19 | 186.67 | 183.87 | 186.36 | 4830 | NASDAQ | ALNY | Tue, Aug 8, 2023 | 184.54 | 186.90 | 182.72 | 184.84 | 4829 | NASDAQ | ALNY | Mon, Aug 7, 2023 | 185.61 | 186.03 | 182.77 | 184.29 | 4828 | NASDAQ | ALNY | Fri, Aug 4, 2023 | 189.31 | 189.31 | 184.01 | 185.58 | 4827 | NASDAQ | ALNY | Thu, Aug 3, 2023 | 182.13 | 192.29 | 180.02 | 190.10 | 4826 | NASDAQ | ALNY | Wed, Aug 2, 2023 | 186.80 | 187.50 | 184.16 | 187.01 | 4825 | NASDAQ | ALNY | Tue, Aug 1, 2023 | 193.40 | 194.52 | 187.47 | 189.05 | 4824 | NASDAQ | ALNY | Mon, Jul 31, 2023 | 199.10 | 200.29 | 194.52 | 195.40 | 4823 | NASDAQ | ALNY | Fri, Jul 28, 2023 | 196.59 | 200.00 | 194.89 | 199.29 | 4822 | NASDAQ | ALNY | Thu, Jul 27, 2023 | 196.18 | 196.54 | 192.58 | 194.87 | 4821 | NASDAQ | ALNY | Wed, Jul 26, 2023 | 193.42 | 195.24 | 190.05 | 194.94 | 4820 | NASDAQ | ALNY | Tue, Jul 25, 2023 | 192.06 | 195.13 | 190.76 | 193.46 | 4819 | NASDAQ | ALNY | Mon, Jul 24, 2023 | 201.19 | 202.46 | 190.86 | 192.32 | 4818 | NASDAQ | ALNY | Fri, Jul 21, 2023 | 201.89 | 202.36 | 199.36 | 200.07 | 4817 | NASDAQ | ALNY | Thu, Jul 20, 2023 | 204.33 | 206.57 | 200.00 | 201.44 | 4816 | NASDAQ | ALNY | Wed, Jul 19, 2023 | 209.97 | 210.56 | 205.29 | 205.32 | 4815 | NASDAQ | ALNY | Tue, Jul 18, 2023 | 202.77 | 210.76 | 200.13 | 208.42 | 4814 | NASDAQ | ALNY | Mon, Jul 17, 2023 | 208.00 | 218.88 | 201.86 | 202.83 | 4813 | NASDAQ | ALNY | Fri, Jul 14, 2023 | 203.54 | 203.88 | 196.90 | 197.10 | 4812 | NASDAQ | ALNY | Thu, Jul 13, 2023 | 203.29 | 205.37 | 201.19 | 203.88 | 4811 | NASDAQ | ALNY | Wed, Jul 12, 2023 | 204.09 | 207.40 | 201.77 | 201.90 | 4810 | NASDAQ | ALNY | Tue, Jul 11, 2023 | 199.95 | 202.71 | 197.03 | 202.15 | 4809 | NASDAQ | ALNY | Mon, Jul 10, 2023 | 192.60 | 200.99 | 192.40 | 199.81 | 4808 | NASDAQ | ALNY | Fri, Jul 7, 2023 | 193.43 | 195.98 | 192.06 | 192.68 | 4807 | NASDAQ | ALNY | Thu, Jul 6, 2023 | 190.37 | 194.94 | 190.08 | 194.39 | 4806 | NASDAQ | ALNY | Wed, Jul 5, 2023 | 190.00 | 194.40 | 189.06 | 192.57 | 4805 | NASDAQ | ALNY | Mon, Jul 3, 2023 | 188.43 | 190.26 | 187.65 | 189.69 | 4804 | NASDAQ | ALNY | Fri, Jun 30, 2023 | 193.83 | 195.82 | 189.02 | 189.94 | 4803 | NASDAQ | ALNY | Thu, Jun 29, 2023 | 195.32 | 195.51 | 190.77 | 191.06 | 4802 | NASDAQ | ALNY | Wed, Jun 28, 2023 | 189.32 | 197.38 | 188.68 | 196.56 | 4801 | NASDAQ | ALNY | Tue, Jun 27, 2023 | 190.54 | 191.00 | 187.81 | 188.80 | 4800 | NASDAQ | ALNY | Mon, Jun 26, 2023 | 192.19 | 193.38 | 188.77 | 191.35 | 4799 | NASDAQ | ALNY | Fri, Jun 23, 2023 | 196.71 | 196.71 | 191.82 | 192.69 | 4798 | NASDAQ | ALNY | Thu, Jun 22, 2023 | 203.31 | 203.31 | 199.04 | 199.07 | 4797 | NASDAQ | ALNY | Wed, Jun 21, 2023 | 201.20 | 204.56 | 200.54 | 203.90 | 4796 | NASDAQ | ALNY | Tue, Jun 20, 2023 | 199.31 | 202.31 | 198.20 | 201.60 | 4795 | NASDAQ | ALNY | Fri, Jun 16, 2023 | 203.70 | 205.25 | 201.03 | 201.57 | 4794 | NASDAQ | ALNY | Thu, Jun 15, 2023 | 197.87 | 202.88 | 196.02 | 202.34 | 4793 | NASDAQ | ALNY | Wed, Jun 14, 2023 | 197.91 | 200.06 | 195.77 | 198.49 | 4792 | NASDAQ | ALNY | Tue, Jun 13, 2023 | 193.23 | 198.34 | 193.23 | 197.54 | 4791 | NASDAQ | ALNY | Mon, Jun 12, 2023 | 192.74 | 193.18 | 188.80 | 193.09 | 4790 | NASDAQ | ALNY | Fri, Jun 9, 2023 | 190.65 | 192.93 | 189.67 | 190.83 | 4789 | NASDAQ | ALNY | Thu, Jun 8, 2023 | 190.22 | 192.73 | 190.07 | 190.43 | 4788 | NASDAQ | ALNY | Wed, Jun 7, 2023 | 192.08 | 192.40 | 188.09 | 190.17 | 4787 | NASDAQ | ALNY | Tue, Jun 6, 2023 | 192.68 | 194.99 | 191.15 | 192.96 | 4786 | NASDAQ | ALNY | Mon, Jun 5, 2023 | 192.96 | 195.19 | 191.78 | 192.30 | 4785 | NASDAQ | ALNY | Fri, Jun 2, 2023 | 190.88 | 195.80 | 188.81 | 193.67 | 4784 | NASDAQ | ALNY | Thu, Jun 1, 2023 | 185.81 | 189.61 | 184.07 | 188.67 | 4783 | NASDAQ | ALNY | Wed, May 31, 2023 | 186.36 | 190.45 | 183.88 | 185.01 | 4782 | NASDAQ | ALNY | Tue, May 30, 2023 | 186.71 | 190.46 | 186.19 | 186.46 | 4781 | NASDAQ | ALNY | Fri, May 26, 2023 | 186.50 | 188.87 | 184.06 | 188.26 | 4780 | NASDAQ | ALNY | Thu, May 25, 2023 | 185.93 | 186.47 | 183.00 | 186.00 | 4779 | NASDAQ | ALNY | Wed, May 24, 2023 | 191.12 | 192.07 | 185.63 | 185.92 | 4778 | NASDAQ | ALNY | Tue, May 23, 2023 | 193.06 | 194.68 | 190.68 | 191.83 | 4777 | NASDAQ | ALNY | Mon, May 22, 2023 | 191.38 | 194.01 | 189.30 | 193.06 | 4776 | NASDAQ | ALNY | Fri, May 19, 2023 | 191.48 | 193.49 | 189.58 | 190.74 | 4775 | NASDAQ | ALNY | Thu, May 18, 2023 | 191.10 | 191.61 | 186.26 | 189.87 | 4774 | NASDAQ | ALNY | Wed, May 17, 2023 | 191.28 | 193.75 | 186.97 | 193.23 | 4773 | NASDAQ | ALNY | Tue, May 16, 2023 | 202.70 | 202.70 | 189.20 | 190.97 | 4772 | NASDAQ | ALNY | Mon, May 15, 2023 | 205.66 | 208.11 | 204.36 | 206.20 | 4771 | NASDAQ | ALNY | Fri, May 12, 2023 | 206.11 | 208.14 | 204.46 | 205.36 | 4770 | NASDAQ | ALNY | Thu, May 11, 2023 | 211.16 | 211.16 | 204.15 | 206.09 | 4769 | NASDAQ | ALNY | Wed, May 10, 2023 | 209.39 | 211.85 | 208.13 | 210.97 | 4768 | NASDAQ | ALNY | Tue, May 9, 2023 | 207.81 | 209.57 | 204.43 | 207.83 | 4767 | NASDAQ | ALNY | Mon, May 8, 2023 | 211.34 | 211.35 | 205.66 | 209.96 | 4766 | NASDAQ | ALNY | Fri, May 5, 2023 | 209.01 | 212.47 | 207.17 | 212.05 | 4765 | NASDAQ | ALNY | Thu, May 4, 2023 | 201.72 | 206.36 | 200.04 | 205.39 | 4764 | NASDAQ | ALNY | Wed, May 3, 2023 | 200.70 | 203.10 | 198.21 | 199.50 | 4763 | NASDAQ | ALNY | Tue, May 2, 2023 | 201.37 | 203.16 | 198.42 | 199.02 | 4762 | NASDAQ | ALNY | Mon, May 1, 2023 | 198.87 | 202.84 | 196.19 | 201.87 | 4761 | NASDAQ | ALNY | Fri, Apr 28, 2023 | 195.13 | 201.47 | 193.96 | 199.20 | 4760 | NASDAQ | ALNY | Thu, Apr 27, 2023 | 197.08 | 197.31 | 192.38 | 196.04 | 4759 | NASDAQ | ALNY | Wed, Apr 26, 2023 | 200.61 | 201.28 | 195.94 | 197.52 | 4758 | NASDAQ | ALNY | Tue, Apr 25, 2023 | 204.89 | 205.92 | 199.55 | 202.15 | 4757 | NASDAQ | ALNY | Mon, Apr 24, 2023 | 209.12 | 209.51 | 203.81 | 204.79 | 4756 | NASDAQ | ALNY | Fri, Apr 21, 2023 | 204.73 | 209.79 | 203.77 | 209.28 | 4755 | NASDAQ | ALNY | Thu, Apr 20, 2023 | 199.82 | 203.53 | 199.61 | 202.86 | 4754 | NASDAQ | ALNY | Wed, Apr 19, 2023 | 201.22 | 204.86 | 201.22 | 202.30 | 4753 | NASDAQ | ALNY | Tue, Apr 18, 2023 | 207.29 | 208.00 | 200.19 | 201.67 | 4752 | NASDAQ | ALNY | Mon, Apr 17, 2023 | 205.29 | 206.56 | 202.91 | 205.91 | 4751 | NASDAQ | ALNY | Fri, Apr 14, 2023 | 206.44 | 208.77 | 202.30 | 203.92 | 4750 | NASDAQ | ALNY | Thu, Apr 13, 2023 | 204.18 | 209.29 | 204.11 | 207.33 | 4749 | NASDAQ | ALNY | Wed, Apr 12, 2023 | 205.00 | 206.70 | 202.23 | 202.89 | 4748 | NASDAQ | ALNY | Tue, Apr 11, 2023 | 205.44 | 207.96 | 202.23 | 202.81 | 4747 | NASDAQ | ALNY | Mon, Apr 10, 2023 | 209.74 | 209.74 | 201.47 | 205.44 | 4746 | NASDAQ | ALNY | Thu, Apr 6, 2023 | 200.40 | 211.27 | 199.52 | 210.99 | 4745 | NASDAQ | ALNY | Wed, Apr 5, 2023 | 202.34 | 204.80 | 200.35 | 200.82 | 4744 | NASDAQ | ALNY | Tue, Apr 4, 2023 | 201.09 | 202.81 | 198.89 | 202.70 | 4743 | NASDAQ | ALNY | Mon, Apr 3, 2023 | 198.60 | 203.12 | 197.78 | 200.70 | 4742 | NASDAQ | ALNY | Fri, Mar 31, 2023 | 195.50 | 200.87 | 195.50 | 200.32 | 4741 | NASDAQ | ALNY | Thu, Mar 30, 2023 | 196.47 | 197.92 | 190.85 | 195.12 | 4740 | NASDAQ | ALNY | Wed, Mar 29, 2023 | 188.61 | 196.23 | 188.14 | 195.91 | 4739 | NASDAQ | ALNY | Tue, Mar 28, 2023 | 190.51 | 194.25 | 187.94 | 188.55 | 4738 | NASDAQ | ALNY | Mon, Mar 27, 2023 | 191.02 | 191.81 | 188.00 | 190.51 | 4737 | NASDAQ | ALNY | Fri, Mar 24, 2023 | 190.25 | 190.40 | 185.89 | 189.98 | 4736 | NASDAQ | ALNY | Thu, Mar 23, 2023 | 192.54 | 195.16 | 189.11 | 190.49 | 4735 | NASDAQ | ALNY | Wed, Mar 22, 2023 | 190.46 | 194.76 | 187.40 | 189.74 | 4734 | NASDAQ | ALNY | Tue, Mar 21, 2023 | 189.35 | 191.06 | 187.81 | 190.43 | 4733 | NASDAQ | ALNY | Mon, Mar 20, 2023 | 185.07 | 188.25 | 182.30 | 187.52 | 4732 | NASDAQ | ALNY | Fri, Mar 17, 2023 | 187.30 | 189.14 | 184.07 | 185.45 | 4731 | NASDAQ | ALNY | Thu, Mar 16, 2023 | 184.96 | 190.09 | 180.78 | 189.66 | 4730 | NASDAQ | ALNY | Wed, Mar 15, 2023 | 186.51 | 187.98 | 183.22 | 185.75 | 4729 | NASDAQ | ALNY | Tue, Mar 14, 2023 | 186.98 | 189.69 | 185.39 | 187.10 | 4728 | NASDAQ | ALNY | Mon, Mar 13, 2023 | 183.90 | 189.99 | 183.08 | 184.86 | 4727 | NASDAQ | ALNY | Fri, Mar 10, 2023 | 185.42 | 185.96 | 179.19 | 182.66 | 4726 | NASDAQ | ALNY | Thu, Mar 9, 2023 | 189.28 | 191.85 | 184.16 | 185.95 | 4725 | NASDAQ | ALNY | Wed, Mar 8, 2023 | 193.74 | 195.07 | 189.25 | 190.41 | 4724 | NASDAQ | ALNY | Tue, Mar 7, 2023 | 201.66 | 201.66 | 194.27 | 194.34 | 4723 | NASDAQ | ALNY | Mon, Mar 6, 2023 | 202.00 | 203.89 | 198.80 | 199.70 | 4722 | NASDAQ | ALNY | Fri, Mar 3, 2023 | 193.64 | 205.14 | 190.96 | 202.58 | 4721 | NASDAQ | ALNY | Thu, Mar 2, 2023 | 194.67 | 195.70 | 192.40 | 194.44 | 4720 | NASDAQ | ALNY | Wed, Mar 1, 2023 | 191.45 | 196.85 | 190.95 | 195.40 | 4719 | NASDAQ | ALNY | Tue, Feb 28, 2023 | 188.77 | 191.94 | 187.79 | 191.45 | 4718 | NASDAQ | ALNY | Mon, Feb 27, 2023 | 191.85 | 193.19 | 187.52 | 190.01 | 4717 | NASDAQ | ALNY | Fri, Feb 24, 2023 | 191.77 | 199.58 | 188.68 | 189.78 | 4716 | NASDAQ | ALNY | Thu, Feb 23, 2023 | 198.00 | 202.12 | 192.54 | 196.24 | 4715 | NASDAQ | ALNY | Wed, Feb 22, 2023 | 199.02 | 205.23 | 197.61 | 201.10 | 4714 | NASDAQ | ALNY | Tue, Feb 21, 2023 | 216.83 | 218.14 | 199.02 | 199.86 | 4713 | NASDAQ | ALNY | Fri, Feb 17, 2023 | 220.39 | 225.22 | 218.21 | 222.79 | 4712 | NASDAQ | ALNY | Thu, Feb 16, 2023 | 220.73 | 222.44 | 218.74 | 219.85 | 4711 | NASDAQ | ALNY | Wed, Feb 15, 2023 | 223.01 | 224.00 | 219.61 | 222.10 | 4710 | NASDAQ | ALNY | Tue, Feb 14, 2023 | 221.33 | 227.91 | 221.11 | 224.91 | 4709 | NASDAQ | ALNY | Mon, Feb 13, 2023 | 215.56 | 224.34 | 213.97 | 222.34 | 4708 | NASDAQ | ALNY | Fri, Feb 10, 2023 | 216.06 | 217.51 | 212.71 | 215.26 | 4707 | NASDAQ | ALNY | Thu, Feb 9, 2023 | 219.31 | 222.08 | 214.87 | 215.58 | 4706 | NASDAQ | ALNY | Wed, Feb 8, 2023 | 220.82 | 222.64 | 216.43 | 217.75 | 4705 | NASDAQ | ALNY | Tue, Feb 7, 2023 | 223.73 | 224.35 | 214.86 | 220.95 | 4704 | NASDAQ | ALNY | Mon, Feb 6, 2023 | 230.74 | 234.70 | 224.02 | 224.14 | 4703 | NASDAQ | ALNY | Fri, Feb 3, 2023 | 228.38 | 234.02 | 227.63 | 233.37 | 4702 | NASDAQ | ALNY | Thu, Feb 2, 2023 | 225.60 | 230.97 | 224.00 | 229.75 | 4701 | NASDAQ | ALNY | Wed, Feb 1, 2023 | 228.15 | 228.15 | 220.07 | 224.91 | 4700 | NASDAQ | ALNY | Tue, Jan 31, 2023 | 228.87 | 229.99 | 224.67 | 226.40 | 4699 | NASDAQ | ALNY | Mon, Jan 30, 2023 | 229.81 | 231.48 | 224.25 | 225.40 | 4698 | NASDAQ | ALNY | Fri, Jan 27, 2023 | 231.59 | 232.20 | 225.52 | 231.37 | 4697 | NASDAQ | ALNY | Thu, Jan 26, 2023 | 232.23 | 234.02 | 228.77 | 231.59 | 4696 | NASDAQ | ALNY | Wed, Jan 25, 2023 | 226.70 | 229.55 | 225.02 | 229.02 | 4695 | NASDAQ | ALNY | Tue, Jan 24, 2023 | 229.42 | 232.36 | 227.79 | 228.11 | 4694 | NASDAQ | ALNY | Mon, Jan 23, 2023 | 228.85 | 234.78 | 227.11 | 230.59 | 4693 | NASDAQ | ALNY | Fri, Jan 20, 2023 | 231.29 | 232.49 | 228.63 | 229.65 | 4692 | NASDAQ | ALNY | Thu, Jan 19, 2023 | 232.00 | 233.79 | 228.27 | 228.56 | 4691 | NASDAQ | ALNY | Wed, Jan 18, 2023 | 235.74 | 239.05 | 230.10 | 231.81 | 4690 | NASDAQ | ALNY | Tue, Jan 17, 2023 | 230.54 | 241.79 | 230.03 | 233.73 | 4689 | NASDAQ | ALNY | Fri, Jan 13, 2023 | 228.34 | 242.39 | 228.34 | 235.53 | 4688 | NASDAQ | ALNY | Thu, Jan 12, 2023 | 224.88 | 230.56 | 222.41 | 229.84 | 4687 | NASDAQ | ALNY | Wed, Jan 11, 2023 | 218.63 | 225.39 | 217.62 | 225.22 | 4686 | NASDAQ | ALNY | Tue, Jan 10, 2023 | 218.46 | 223.89 | 217.27 | 219.50 | 4685 | NASDAQ | ALNY | Mon, Jan 9, 2023 | 225.00 | 225.64 | 212.64 | 219.72 | 4684 | NASDAQ | ALNY | Fri, Jan 6, 2023 | 227.16 | 227.99 | 217.66 | 225.00 | 4683 | NASDAQ | ALNY | Thu, Jan 5, 2023 | 232.14 | 232.22 | 224.16 | 225.68 | 4682 | NASDAQ | ALNY | Wed, Jan 4, 2023 | 234.67 | 235.80 | 231.27 | 232.86 | 4681 | NASDAQ | ALNY | Tue, Jan 3, 2023 | 238.00 | 238.64 | 230.35 | 233.59 | 4680 | NASDAQ | ALNY | Fri, Dec 30, 2022 | 237.07 | 239.05 | 233.49 | 237.65 | 4679 | NASDAQ | ALNY | Thu, Dec 29, 2022 | 232.00 | 238.48 | 230.28 | 238.05 | 4678 | NASDAQ | ALNY | Wed, Dec 28, 2022 | 232.30 | 235.60 | 230.03 | 231.62 | 4677 | NASDAQ | ALNY | Tue, Dec 27, 2022 | 238.03 | 238.59 | 231.69 | 232.31 | 4676 | NASDAQ | ALNY | Fri, Dec 23, 2022 | 237.45 | 239.28 | 233.81 | 237.90 | 4675 | NASDAQ | ALNY | Thu, Dec 22, 2022 | 239.61 | 241.07 | 237.36 | 239.49 | 4674 | NASDAQ | ALNY | Wed, Dec 21, 2022 | 237.42 | 242.97 | 236.33 | 241.31 | 4673 | NASDAQ | ALNY | Tue, Dec 20, 2022 | 234.00 | 239.52 | 233.54 | 237.55 | 4672 | NASDAQ | ALNY | Mon, Dec 19, 2022 | 236.92 | 236.92 | 231.12 | 234.07 | 4671 | NASDAQ | ALNY | Fri, Dec 16, 2022 | 229.00 | 238.79 | 228.69 | 236.92 | 4670 | NASDAQ | ALNY | Thu, Dec 15, 2022 | 233.00 | 233.00 | 226.33 | 229.37 | 4669 | NASDAQ | ALNY | Wed, Dec 14, 2022 | 234.89 | 237.95 | 232.05 | 233.91 | 4668 | NASDAQ | ALNY | Tue, Dec 13, 2022 | 239.31 | 241.68 | 234.30 | 236.98 | 4667 | NASDAQ | ALNY | Mon, Dec 12, 2022 | 230.87 | 236.75 | 228.80 | 235.86 | 4666 | NASDAQ | ALNY | Fri, Dec 9, 2022 | 235.00 | 242.32 | 230.71 | 231.33 | 4665 | NASDAQ | ALNY | Thu, Dec 8, 2022 | 232.33 | 239.68 | 230.97 | 238.01 | 4664 | NASDAQ | ALNY | Wed, Dec 7, 2022 | 219.39 | 231.51 | 219.39 | 231.33 | 4663 | NASDAQ | ALNY | Tue, Dec 6, 2022 | 224.84 | 226.27 | 215.28 | 219.64 | 4662 | NASDAQ | ALNY | Mon, Dec 5, 2022 | 231.48 | 233.80 | 224.73 | 226.20 | 4661 | NASDAQ | ALNY | Fri, Dec 2, 2022 | 217.52 | 235.48 | 216.77 | 234.40 | 4660 | NASDAQ | ALNY | Thu, Dec 1, 2022 | 220.35 | 223.40 | 218.59 | 220.25 | 4659 | NASDAQ | ALNY | Wed, Nov 30, 2022 | 207.21 | 221.15 | 205.19 | 220.59 | 4658 | NASDAQ | ALNY | Tue, Nov 29, 2022 | 209.50 | 212.70 | 203.53 | 204.79 | 4657 | NASDAQ | ALNY | Mon, Nov 28, 2022 | 213.08 | 217.34 | 208.09 | 209.20 | 4656 | NASDAQ | ALNY | Fri, Nov 25, 2022 | 207.89 | 214.26 | 206.36 | 212.72 | 4655 | NASDAQ | ALNY | Wed, Nov 23, 2022 | 209.99 | 214.67 | 207.46 | 208.49 | 4654 | NASDAQ | ALNY | Tue, Nov 22, 2022 | 206.31 | 212.69 | 205.00 | 209.41 | 4653 | NASDAQ | ALNY | Mon, Nov 21, 2022 | 217.83 | 222.59 | 204.38 | 206.65 | 4652 | NASDAQ | ALNY | Fri, Nov 18, 2022 | 212.01 | 219.03 | 210.75 | 217.36 | 4651 | NASDAQ | ALNY | Thu, Nov 17, 2022 | 212.84 | 212.84 | 206.51 | 209.12 | 4650 | NASDAQ | ALNY | Wed, Nov 16, 2022 | 214.54 | 215.68 | 210.67 | 211.99 | 4649 | NASDAQ | ALNY | Tue, Nov 15, 2022 | 217.43 | 218.95 | 212.39 | 214.29 | 4648 | NASDAQ | ALNY | Mon, Nov 14, 2022 | 217.06 | 219.17 | 213.47 | 213.48 | 4647 | NASDAQ | ALNY | Fri, Nov 11, 2022 | 212.45 | 216.52 | 209.57 | 216.37 | 4646 | NASDAQ | ALNY | Thu, Nov 10, 2022 | 202.79 | 214.57 | 202.21 | 212.45 | 4645 | NASDAQ | ALNY | Wed, Nov 9, 2022 | 205.00 | 205.00 | 197.22 | 197.94 | 4644 | NASDAQ | ALNY | Tue, Nov 8, 2022 | 205.11 | 206.95 | 203.09 | 204.76 | 4643 | NASDAQ | ALNY | Mon, Nov 7, 2022 | 208.74 | 210.37 | 204.31 | 204.93 | 4642 | NASDAQ | ALNY | Fri, Nov 4, 2022 | 215.41 | 215.41 | 203.19 | 208.34 | 4641 | NASDAQ | ALNY | Thu, Nov 3, 2022 | 210.63 | 220.33 | 210.63 | 215.72 | 4640 | NASDAQ | ALNY | Wed, Nov 2, 2022 | 213.31 | 219.77 | 210.20 | 214.35 | 4639 | NASDAQ | ALNY | Tue, Nov 1, 2022 | 209.46 | 214.76 | 206.99 | 213.12 | 4638 | NASDAQ | ALNY | Mon, Oct 31, 2022 | 203.38 | 209.97 | 202.97 | 207.26 | 4637 | NASDAQ | ALNY | Fri, Oct 28, 2022 | 195.47 | 204.97 | 194.99 | 204.51 | 4636 | NASDAQ | ALNY | Thu, Oct 27, 2022 | 197.50 | 199.99 | 190.43 | 194.00 | 4635 | NASDAQ | ALNY | Wed, Oct 26, 2022 | 199.58 | 203.24 | 197.83 | 201.02 | 4634 | NASDAQ | ALNY | Tue, Oct 25, 2022 | 196.09 | 201.07 | 195.80 | 198.56 | 4633 | NASDAQ | ALNY | Mon, Oct 24, 2022 | 198.33 | 199.13 | 191.49 | 195.85 | 4632 | NASDAQ | ALNY | Fri, Oct 21, 2022 | 194.01 | 199.83 | 193.10 | 198.88 | 4631 | NASDAQ | ALNY | Thu, Oct 20, 2022 | 191.40 | 197.99 | 190.40 | 192.98 | 4630 | NASDAQ | ALNY | Wed, Oct 19, 2022 | 192.88 | 194.49 | 190.70 | 192.00 | 4629 | NASDAQ | ALNY | Tue, Oct 18, 2022 | 195.02 | 197.36 | 192.71 | 194.05 | 4628 | NASDAQ | ALNY | Mon, Oct 17, 2022 | 186.56 | 195.67 | 186.56 | 195.09 | 4627 | NASDAQ | ALNY | Fri, Oct 14, 2022 | 193.14 | 195.77 | 185.26 | 185.53 | 4626 | NASDAQ | ALNY | Thu, Oct 13, 2022 | 182.28 | 191.98 | 181.65 | 191.76 | 4625 | NASDAQ | ALNY | Wed, Oct 12, 2022 | 186.33 | 187.03 | 183.96 | 185.11 | 4624 | NASDAQ | ALNY | Tue, Oct 11, 2022 | 187.16 | 189.63 | 182.81 | 186.68 | 4623 | NASDAQ | ALNY | Mon, Oct 10, 2022 | 194.46 | 195.18 | 186.56 | 186.82 | 4622 | NASDAQ | ALNY | Fri, Oct 7, 2022 | 201.00 | 202.53 | 194.96 | 195.81 | 4621 | NASDAQ | ALNY | Thu, Oct 6, 2022 | 199.90 | 202.57 | 198.60 | 202.37 | 4620 | NASDAQ | ALNY | Wed, Oct 5, 2022 | 199.81 | 202.72 | 195.19 | 201.02 | 4619 | NASDAQ | ALNY | Tue, Oct 4, 2022 | 199.27 | 201.27 | 192.42 | 201.24 | 4618 | NASDAQ | ALNY | Mon, Oct 3, 2022 | 205.10 | 206.93 | 194.01 | 196.79 | 4617 | NASDAQ | ALNY | Fri, Sep 30, 2022 | 208.16 | 216.89 | 199.11 | 200.16 | 4616 | NASDAQ | ALNY | Thu, Sep 29, 2022 | 210.82 | 211.10 | 206.21 | 209.39 | 4615 | NASDAQ | ALNY | Wed, Sep 28, 2022 | 205.58 | 211.50 | 205.58 | 210.76 | 4614 | NASDAQ | ALNY | Tue, Sep 27, 2022 | 201.33 | 204.95 | 200.65 | 202.61 | 4613 | NASDAQ | ALNY | Mon, Sep 26, 2022 | 200.42 | 204.52 | 197.20 | 197.39 | 4612 | NASDAQ | ALNY | Fri, Sep 23, 2022 | 202.44 | 203.91 | 198.41 | 200.78 | 4611 | NASDAQ | ALNY | Thu, Sep 22, 2022 | 205.29 | 205.29 | 200.00 | 202.71 | 4610 | NASDAQ | ALNY | Wed, Sep 21, 2022 | 212.88 | 214.34 | 206.14 | 206.39 | 4609 | NASDAQ | ALNY | Tue, Sep 20, 2022 | 216.00 | 219.63 | 210.84 | 212.01 | 4608 | NASDAQ | ALNY | Mon, Sep 19, 2022 | 210.92 | 216.06 | 208.09 | 216.00 | 4607 | NASDAQ | ALNY | Fri, Sep 16, 2022 | 207.59 | 213.06 | 205.85 | 213.00 | 4606 | NASDAQ | ALNY | Thu, Sep 15, 2022 | 206.40 | 210.86 | 202.60 | 208.48 | 4605 | NASDAQ | ALNY | Wed, Sep 14, 2022 | 207.28 | 209.15 | 203.01 | 208.28 | 4604 | NASDAQ | ALNY | Tue, Sep 13, 2022 | 208.25 | 209.38 | 205.02 | 206.59 | 4603 | NASDAQ | ALNY | Mon, Sep 12, 2022 | 214.89 | 216.00 | 210.19 | 212.00 | 4602 | NASDAQ | ALNY | Fri, Sep 9, 2022 | 219.04 | 228.05 | 218.72 | 223.27 | 4601 | NASDAQ | ALNY | Thu, Sep 8, 2022 | 205.37 | 227.16 | 203.86 | 226.30 | 4600 | NASDAQ | ALNY | Wed, Sep 7, 2022 | 201.49 | 209.14 | 200.25 | 208.86 | 4599 | NASDAQ | ALNY | Tue, Sep 6, 2022 | 204.40 | 204.85 | 199.39 | 201.26 | 4598 | NASDAQ | ALNY | Fri, Sep 2, 2022 | 210.97 | 213.65 | 204.23 | 205.45 | 4597 | NASDAQ | ALNY | Thu, Sep 1, 2022 | 206.73 | 211.82 | 204.14 | 211.25 | 4596 | NASDAQ | ALNY | Wed, Aug 31, 2022 | 209.94 | 212.00 | 205.97 | 206.67 | 4595 | NASDAQ | ALNY | Tue, Aug 30, 2022 | 209.56 | 211.00 | 207.54 | 209.97 | 4594 | NASDAQ | ALNY | Mon, Aug 29, 2022 | 209.75 | 212.70 | 206.12 | 209.03 | 4593 | NASDAQ | ALNY | Fri, Aug 26, 2022 | 217.67 | 218.69 | 209.53 | 210.94 | 4592 | NASDAQ | ALNY | Thu, Aug 25, 2022 | 222.06 | 222.06 | 213.22 | 213.92 | 4591 | NASDAQ | ALNY | Wed, Aug 24, 2022 | 217.84 | 224.15 | 216.33 | 221.00 | 4590 | NASDAQ | ALNY | Tue, Aug 23, 2022 | 216.58 | 220.43 | 213.15 | 216.89 | 4589 | NASDAQ | ALNY | Mon, Aug 22, 2022 | 216.02 | 221.27 | 216.02 | 217.91 | 4588 | NASDAQ | ALNY | Fri, Aug 19, 2022 | 222.25 | 222.25 | 212.43 | 215.97 | 4587 | NASDAQ | ALNY | Thu, Aug 18, 2022 | 223.97 | 224.85 | 221.00 | 223.45 | 4586 | NASDAQ | ALNY | Wed, Aug 17, 2022 | 226.09 | 226.96 | 222.24 | 223.13 | 4585 | NASDAQ | ALNY | Tue, Aug 16, 2022 | 232.55 | 234.98 | 227.78 | 228.15 | 4584 | NASDAQ | ALNY | Mon, Aug 15, 2022 | 226.16 | 233.22 | 225.00 | 231.01 | 4583 | NASDAQ | ALNY | Fri, Aug 12, 2022 | 229.39 | 236.80 | 228.03 | 233.85 | 4582 | NASDAQ | ALNY | Thu, Aug 11, 2022 | 231.90 | 234.51 | 228.00 | 229.39 | 4581 | NASDAQ | ALNY | Wed, Aug 10, 2022 | 225.33 | 233.88 | 224.40 | 232.00 | 4580 | NASDAQ | ALNY | Tue, Aug 9, 2022 | 230.35 | 231.50 | 222.56 | 223.37 | 4579 | NASDAQ | ALNY | Mon, Aug 8, 2022 | 216.07 | 231.53 | 216.07 | 230.74 | 4578 | NASDAQ | ALNY | Fri, Aug 5, 2022 | 224.01 | 226.00 | 213.48 | 218.58 | 4577 | NASDAQ | ALNY | Thu, Aug 4, 2022 | 189.43 | 226.00 | 188.88 | 224.05 | 4576 | NASDAQ | ALNY | Wed, Aug 3, 2022 | 210.00 | 220.92 | 198.00 | 212.01 | 4575 | NASDAQ | ALNY | Tue, Aug 2, 2022 | 140.29 | 142.86 | 138.18 | 141.97 | 4574 | NASDAQ | ALNY | Mon, Aug 1, 2022 | 141.82 | 143.91 | 138.66 | 139.95 | 4573 | NASDAQ | ALNY | Fri, Jul 29, 2022 | 143.00 | 143.93 | 139.42 | 142.04 | 4572 | NASDAQ | ALNY | Thu, Jul 28, 2022 | 137.00 | 145.28 | 135.46 | 143.52 | 4571 | NASDAQ | ALNY | Wed, Jul 27, 2022 | 140.05 | 143.66 | 137.00 | 141.97 | 4570 | NASDAQ | ALNY | Tue, Jul 26, 2022 | 141.96 | 142.89 | 137.02 | 140.00 | 4569 | NASDAQ | ALNY | Mon, Jul 25, 2022 | 143.00 | 143.15 | 139.59 | 141.20 | 4568 | NASDAQ | ALNY | Fri, Jul 22, 2022 | 148.51 | 148.51 | 143.01 | 143.21 | 4567 | NASDAQ | ALNY | Thu, Jul 21, 2022 | 146.56 | 149.14 | 146.42 | 147.20 | 4566 | NASDAQ | ALNY | Wed, Jul 20, 2022 | 146.63 | 149.72 | 144.90 | 146.56 | 4565 | NASDAQ | ALNY | Tue, Jul 19, 2022 | 143.02 | 145.86 | 141.59 | 145.72 | 4564 | NASDAQ | ALNY | Mon, Jul 18, 2022 | 145.53 | 147.74 | 140.00 | 140.64 | 4563 | NASDAQ | ALNY | Fri, Jul 15, 2022 | 138.16 | 146.40 | 138.04 | 145.39 | 4562 | NASDAQ | ALNY | Thu, Jul 14, 2022 | 141.04 | 142.60 | 138.29 | 138.54 | 4561 | NASDAQ | ALNY | Wed, Jul 13, 2022 | 143.44 | 147.58 | 140.94 | 142.70 | 4560 | NASDAQ | ALNY | Tue, Jul 12, 2022 | 149.75 | 149.90 | 143.55 | 145.85 | 4559 | NASDAQ | ALNY | Mon, Jul 11, 2022 | 152.37 | 153.29 | 150.23 | 150.91 | 4558 | NASDAQ | ALNY | Fri, Jul 8, 2022 | 151.71 | 153.02 | 150.10 | 152.49 | 4557 | NASDAQ | ALNY | Thu, Jul 7, 2022 | 149.61 | 154.00 | 149.33 | 153.42 | 4556 | NASDAQ | ALNY | Wed, Jul 6, 2022 | 149.87 | 153.01 | 149.53 | 150.00 | 4555 | NASDAQ | ALNY | Tue, Jul 5, 2022 | 146.96 | 151.22 | 145.06 | 150.73 | 4554 | NASDAQ | ALNY | Fri, Jul 1, 2022 | 145.00 | 148.51 | 144.18 | 148.25 | 4553 | NASDAQ | ALNY | Thu, Jun 30, 2022 | 144.27 | 147.53 | 143.09 | 145.85 | 4552 | NASDAQ | ALNY | Wed, Jun 29, 2022 | 142.23 | 146.01 | 140.01 | 145.43 | 4551 | NASDAQ | ALNY | Tue, Jun 28, 2022 | 146.14 | 147.48 | 139.51 | 142.20 | 4550 | NASDAQ | ALNY | Mon, Jun 27, 2022 | 144.47 | 146.65 | 141.55 | 146.49 | 4549 | NASDAQ | ALNY | Fri, Jun 24, 2022 | 147.68 | 148.25 | 144.34 | 147.50 | 4548 | NASDAQ | ALNY | Thu, Jun 23, 2022 | 142.51 | 146.43 | 137.82 | 146.30 | 4547 | NASDAQ | ALNY | Wed, Jun 22, 2022 | 137.36 | 142.60 | 135.21 | 141.56 | 4546 | NASDAQ | ALNY | Tue, Jun 21, 2022 | 138.72 | 141.25 | 138.35 | 139.02 | 4545 | NASDAQ | ALNY | Fri, Jun 17, 2022 | 135.83 | 139.37 | 134.77 | 137.09 | 4544 | NASDAQ | ALNY | Thu, Jun 16, 2022 | 131.19 | 135.08 | 128.80 | 134.82 | 4543 | NASDAQ | ALNY | Wed, Jun 15, 2022 | 133.46 | 137.31 | 133.15 | 135.45 | 4542 | NASDAQ | ALNY | Tue, Jun 14, 2022 | 128.74 | 137.08 | 128.62 | 133.52 | 4541 | NASDAQ | ALNY | Mon, Jun 13, 2022 | 127.40 | 129.92 | 122.57 | 127.70 | 4540 | NASDAQ | ALNY | Fri, Jun 10, 2022 | 133.11 | 134.10 | 130.29 | 132.11 | 4539 | NASDAQ | ALNY | Thu, Jun 9, 2022 | 138.40 | 139.34 | 134.55 | 135.00 | 4538 | NASDAQ | ALNY | Wed, Jun 8, 2022 | 133.85 | 141.54 | 132.95 | 139.40 | 4537 | NASDAQ | ALNY | Tue, Jun 7, 2022 | 131.45 | 134.29 | 130.27 | 134.01 | 4536 | NASDAQ | ALNY | Mon, Jun 6, 2022 | 133.11 | 134.07 | 130.23 | 131.63 | 4535 | NASDAQ | ALNY | Fri, Jun 3, 2022 | 124.99 | 131.80 | 124.79 | 131.52 | 4534 | NASDAQ | ALNY | Thu, Jun 2, 2022 | 122.56 | 125.59 | 120.43 | 125.50 | 4533 | NASDAQ | ALNY | Wed, Jun 1, 2022 | 126.01 | 129.29 | 122.90 | 123.05 | 4532 | NASDAQ | ALNY | Tue, May 31, 2022 | 127.56 | 127.70 | 122.50 | 125.80 | 4531 | NASDAQ | ALNY | Fri, May 27, 2022 | 125.37 | 127.92 | 121.36 | 127.77 | 4530 | NASDAQ | ALNY | Thu, May 26, 2022 | 127.19 | 129.06 | 125.02 | 125.60 | 4529 | NASDAQ | ALNY | Wed, May 25, 2022 | 126.67 | 127.83 | 124.83 | 126.75 | 4528 | NASDAQ | ALNY | Tue, May 24, 2022 | 128.59 | 128.59 | 124.80 | 127.05 | 4527 | NASDAQ | ALNY | Mon, May 23, 2022 | 132.07 | 133.29 | 128.31 | 129.58 | 4526 | NASDAQ | ALNY | Fri, May 20, 2022 | 129.82 | 133.13 | 129.22 | 132.27 | 4525 | NASDAQ | ALNY | Thu, May 19, 2022 | 128.47 | 131.35 | 127.34 | 129.36 | 4524 | NASDAQ | ALNY | Wed, May 18, 2022 | 126.44 | 130.90 | 125.52 | 128.31 | 4523 | NASDAQ | ALNY | Tue, May 17, 2022 | 127.41 | 130.10 | 125.66 | 129.31 | 4522 | NASDAQ | ALNY | Mon, May 16, 2022 | 125.74 | 127.91 | 123.27 | 124.87 | 4521 | NASDAQ | ALNY | Fri, May 13, 2022 | 124.01 | 128.77 | 124.00 | 126.47 | 4520 | NASDAQ | ALNY | Thu, May 12, 2022 | 119.30 | 123.14 | 117.58 | 121.33 | 4519 | NASDAQ | ALNY | Wed, May 11, 2022 | 126.47 | 129.16 | 119.58 | 120.42 | 4518 | NASDAQ | ALNY | Tue, May 10, 2022 | 126.21 | 131.06 | 124.34 | 128.18 | 4517 | NASDAQ | ALNY | Mon, May 9, 2022 | 132.11 | 132.21 | 120.16 | 122.52 | 4516 | NASDAQ | ALNY | Fri, May 6, 2022 | 135.16 | 136.50 | 132.13 | 134.75 | 4515 | NASDAQ | ALNY | Thu, May 5, 2022 | 142.74 | 142.74 | 134.51 | 136.74 | 4514 | NASDAQ | ALNY | Wed, May 4, 2022 | 143.72 | 144.98 | 138.73 | 143.43 | 4513 | NASDAQ | ALNY | Tue, May 3, 2022 | 140.17 | 143.28 | 139.45 | 142.89 | 4512 | NASDAQ | ALNY | Mon, May 2, 2022 | 131.59 | 139.15 | 131.59 | 139.05 | 4511 | NASDAQ | ALNY | Fri, Apr 29, 2022 | 142.04 | 143.75 | 132.45 | 133.43 | 4510 | NASDAQ | ALNY | Thu, Apr 28, 2022 | 150.36 | 151.31 | 138.52 | 143.16 | 4509 | NASDAQ | ALNY | Wed, Apr 27, 2022 | 155.74 | 157.67 | 153.89 | 154.92 | 4508 | NASDAQ | ALNY | Tue, Apr 26, 2022 | 160.15 | 161.11 | 154.58 | 155.00 | 4507 | NASDAQ | ALNY | Mon, Apr 25, 2022 | 161.11 | 164.33 | 157.35 | 162.07 | 4506 | NASDAQ | ALNY | Fri, Apr 22, 2022 | 168.34 | 169.06 | 166.43 | 167.00 | 4505 | NASDAQ | ALNY | Thu, Apr 21, 2022 | 168.73 | 171.84 | 168.30 | 168.75 | 4504 | NASDAQ | ALNY | Wed, Apr 20, 2022 | 164.28 | 168.32 | 160.48 | 167.95 | 4503 | NASDAQ | ALNY | Tue, Apr 19, 2022 | 157.48 | 161.64 | 156.99 | 161.20 | 4502 | NASDAQ | ALNY | Mon, Apr 18, 2022 | 166.16 | 166.74 | 155.85 | 156.68 | 4501 | NASDAQ | ALNY | Thu, Apr 14, 2022 | 168.43 | 170.04 | 167.30 | 167.34 | 4500 | NASDAQ | ALNY | Wed, Apr 13, 2022 | 160.79 | 168.59 | 158.81 | 168.46 | 4499 | NASDAQ | ALNY | Tue, Apr 12, 2022 | 158.46 | 165.15 | 157.79 | 159.58 | 4498 | NASDAQ | ALNY | Mon, Apr 11, 2022 | 163.80 | 165.28 | 157.18 | 157.43 | 4497 | NASDAQ | ALNY | Fri, Apr 8, 2022 | 163.00 | 168.48 | 162.99 | 163.42 | 4496 | NASDAQ | ALNY | Thu, Apr 7, 2022 | 157.95 | 168.04 | 157.66 | 162.25 | 4495 | NASDAQ | ALNY | Wed, Apr 6, 2022 | 158.02 | 160.40 | 157.20 | 158.47 | 4494 | NASDAQ | ALNY | Tue, Apr 5, 2022 | 161.25 | 165.98 | 159.47 | 159.91 | 4493 | NASDAQ | ALNY | Mon, Apr 4, 2022 | 167.26 | 167.69 | 160.46 | 161.77 | 4492 | NASDAQ | ALNY | Fri, Apr 1, 2022 | 166.41 | 180.35 | 164.01 | 169.29 | 4491 | NASDAQ | ALNY | Thu, Mar 31, 2022 | 166.56 | 168.57 | 163.05 | 163.29 | 4490 | NASDAQ | ALNY | Wed, Mar 30, 2022 | 167.41 | 169.87 | 165.02 | 165.24 | 4489 | NASDAQ | ALNY | Tue, Mar 29, 2022 | 163.63 | 166.74 | 163.57 | 166.74 | 4488 | NASDAQ | ALNY | Mon, Mar 28, 2022 | 163.46 | 164.13 | 158.85 | 161.65 | 4487 | NASDAQ | ALNY | Fri, Mar 25, 2022 | 165.00 | 165.00 | 161.36 | 163.81 | 4486 | NASDAQ | ALNY | Thu, Mar 24, 2022 | 164.26 | 164.26 | 160.59 | 163.70 | 4485 | NASDAQ | ALNY | Wed, Mar 23, 2022 | 162.87 | 164.50 | 161.91 | 162.35 | 4484 | NASDAQ | ALNY | Tue, Mar 22, 2022 | 163.57 | 164.14 | 161.22 | 163.83 | 4483 | NASDAQ | ALNY | Mon, Mar 21, 2022 | 164.17 | 166.00 | 161.75 | 162.43 | 4482 | NASDAQ | ALNY | Fri, Mar 18, 2022 | 164.73 | 166.43 | 163.35 | 165.25 | 4481 | NASDAQ | ALNY | Thu, Mar 17, 2022 | 162.00 | 164.23 | 160.15 | 163.08 | 4480 | NASDAQ | ALNY | Wed, Mar 16, 2022 | 154.56 | 158.99 | 153.02 | 158.97 | 4479 | NASDAQ | ALNY | Tue, Mar 15, 2022 | 152.02 | 153.09 | 149.00 | 152.92 | 4478 | NASDAQ | ALNY | Mon, Mar 14, 2022 | 154.82 | 156.40 | 150.15 | 151.80 | 4477 | NASDAQ | ALNY | Fri, Mar 11, 2022 | 161.24 | 161.99 | 153.87 | 154.96 | 4476 | NASDAQ | ALNY | Thu, Mar 10, 2022 | 161.51 | 163.96 | 156.60 | 160.56 | 4475 | NASDAQ | ALNY | Wed, Mar 9, 2022 | 162.59 | 165.33 | 160.98 | 162.23 | 4474 | NASDAQ | ALNY | Tue, Mar 8, 2022 | 160.22 | 166.07 | 160.22 | 162.00 | 4473 | NASDAQ | ALNY | Mon, Mar 7, 2022 | 163.75 | 165.21 | 161.87 | 163.00 | 4472 | NASDAQ | ALNY | Fri, Mar 4, 2022 | 164.22 | 166.84 | 160.63 | 164.44 | 4471 | NASDAQ | ALNY | Thu, Mar 3, 2022 | 164.51 | 167.68 | 163.74 | 165.07 | 4470 | NASDAQ | ALNY | Wed, Mar 2, 2022 | 162.14 | 163.98 | 159.53 | 163.20 | 4469 | NASDAQ | ALNY | Tue, Mar 1, 2022 | 158.88 | 164.40 | 157.32 | 162.51 | 4468 | NASDAQ | ALNY | Mon, Feb 28, 2022 | 154.18 | 158.30 | 150.58 | 157.85 | 4467 | NASDAQ | ALNY | Fri, Feb 25, 2022 | 152.12 | 155.11 | 150.21 | 155.00 | 4466 | NASDAQ | ALNY | Thu, Feb 24, 2022 | 144.91 | 152.97 | 143.30 | 152.89 | 4465 | NASDAQ | ALNY | Wed, Feb 23, 2022 | 148.43 | 149.31 | 145.93 | 147.47 | 4464 | NASDAQ | ALNY | Tue, Feb 22, 2022 | 146.79 | 149.06 | 145.31 | 146.81 | 4463 | NASDAQ | ALNY | Fri, Feb 18, 2022 | 150.49 | 151.43 | 145.69 | 147.50 | 4462 | NASDAQ | ALNY | Thu, Feb 17, 2022 | 152.71 | 152.97 | 149.66 | 149.95 | 4461 | NASDAQ | ALNY | Wed, Feb 16, 2022 | 153.29 | 153.65 | 149.74 | 153.28 | 4460 | NASDAQ | ALNY | Tue, Feb 15, 2022 | 150.02 | 153.77 | 149.66 | 153.30 | 4459 | NASDAQ | ALNY | Mon, Feb 14, 2022 | 150.76 | 151.15 | 147.67 | 148.66 | 4458 | NASDAQ | ALNY | Fri, Feb 11, 2022 | 149.28 | 154.45 | 148.07 | 150.76 | 4457 | NASDAQ | ALNY | Thu, Feb 10, 2022 | 148.15 | 157.09 | 147.57 | 150.86 | 4456 | NASDAQ | ALNY | Wed, Feb 9, 2022 | 149.14 | 151.57 | 146.55 | 151.40 | 4455 | NASDAQ | ALNY | Tue, Feb 8, 2022 | 147.41 | 149.40 | 144.26 | 147.64 | 4454 | NASDAQ | ALNY | Mon, Feb 7, 2022 | 145.66 | 149.77 | 145.20 | 148.65 | 4453 | NASDAQ | ALNY | Fri, Feb 4, 2022 | 141.59 | 146.39 | 140.66 | 145.42 | 4452 | NASDAQ | ALNY | Thu, Feb 3, 2022 | 145.04 | 147.29 | 141.28 | 142.51 | 4451 | NASDAQ | ALNY | Wed, Feb 2, 2022 | 144.67 | 145.98 | 143.38 | 145.26 | 4450 | NASDAQ | ALNY | Tue, Feb 1, 2022 | 138.14 | 146.26 | 138.09 | 144.93 | 4449 | NASDAQ | ALNY | Mon, Jan 31, 2022 | 132.58 | 137.78 | 132.58 | 137.60 | 4448 | NASDAQ | ALNY | Fri, Jan 28, 2022 | 129.06 | 132.56 | 125.00 | 132.09 | 4447 | NASDAQ | ALNY | Thu, Jan 27, 2022 | 130.53 | 131.99 | 126.89 | 127.18 | 4446 | NASDAQ | ALNY | Wed, Jan 26, 2022 | 133.58 | 136.76 | 129.87 | 130.12 | 4445 | NASDAQ | ALNY | Tue, Jan 25, 2022 | 135.54 | 136.44 | 130.46 | 130.94 | 4444 | NASDAQ | ALNY | Mon, Jan 24, 2022 | 132.89 | 136.98 | 128.13 | 136.53 | 4443 | NASDAQ | ALNY | Fri, Jan 21, 2022 | 130.20 | 137.92 | 129.85 | 136.41 | 4442 | NASDAQ | ALNY | Thu, Jan 20, 2022 | 146.16 | 146.44 | 137.90 | 138.31 | 4441 | NASDAQ | ALNY | Wed, Jan 19, 2022 | 141.27 | 144.18 | 137.69 | 138.62 | 4440 | NASDAQ | ALNY | Tue, Jan 18, 2022 | 145.65 | 147.01 | 138.61 | 139.19 | 4439 | NASDAQ | ALNY | Fri, Jan 14, 2022 | 147.78 | 152.42 | 142.69 | 148.50 | 4438 | NASDAQ | ALNY | Thu, Jan 13, 2022 | 147.47 | 150.82 | 144.97 | 148.00 | 4437 | NASDAQ | ALNY | Wed, Jan 12, 2022 | 146.89 | 149.47 | 144.01 | 147.54 | 4436 | NASDAQ | ALNY | Tue, Jan 11, 2022 | 151.11 | 152.12 | 146.33 | 148.03 | 4435 | NASDAQ | ALNY | Mon, Jan 10, 2022 | 146.16 | 150.17 | 142.51 | 150.16 | 4434 | NASDAQ | ALNY | Fri, Jan 7, 2022 | 151.00 | 153.30 | 147.41 | 148.13 | 4433 | NASDAQ | ALNY | Thu, Jan 6, 2022 | 156.19 | 156.19 | 146.31 | 151.00 | 4432 | NASDAQ | ALNY | Wed, Jan 5, 2022 | 161.57 | 163.28 | 154.59 | 155.09 | 4431 | NASDAQ | ALNY | Tue, Jan 4, 2022 | 172.05 | 174.66 | 161.58 | 165.23 | 4430 | NASDAQ | ALNY | Mon, Jan 3, 2022 | 171.06 | 174.00 | 165.58 | 173.91 | 4429 | NASDAQ | ALNY | Fri, Dec 31, 2021 | 171.62 | 175.32 | 169.58 | 169.58 | 4428 | NASDAQ | ALNY | Thu, Dec 30, 2021 | 169.74 | 174.50 | 168.97 | 171.03 | 4427 | NASDAQ | ALNY | Wed, Dec 29, 2021 | 169.90 | 170.36 | 165.27 | 170.08 | 4426 | NASDAQ | ALNY | Tue, Dec 28, 2021 | 161.43 | 171.99 | 161.11 | 168.70 | 4425 | NASDAQ | ALNY | Mon, Dec 27, 2021 | 190.00 | 190.00 | 159.11 | 161.11 | 4424 | NASDAQ | ALNY | Thu, Dec 23, 2021 | 189.18 | 196.30 | 185.94 | 194.35 | 4423 | NASDAQ | ALNY | Wed, Dec 22, 2021 | 189.13 | 193.75 | 184.02 | 187.38 | 4422 | NASDAQ | ALNY | Tue, Dec 21, 2021 | 199.00 | 199.88 | 196.29 | 199.59 | 4421 | NASDAQ | ALNY | Mon, Dec 20, 2021 | 195.19 | 199.50 | 190.52 | 198.29 | 4420 | NASDAQ | ALNY | Fri, Dec 17, 2021 | 183.90 | 195.80 | 180.00 | 194.57 | 4419 | NASDAQ | ALNY | Thu, Dec 16, 2021 | 186.57 | 190.54 | 180.88 | 184.88 | 4418 | NASDAQ | ALNY | Wed, Dec 15, 2021 | 185.73 | 194.10 | 184.75 | 191.06 | 4417 | NASDAQ | ALNY | Tue, Dec 14, 2021 | 186.27 | 190.06 | 183.11 | 185.73 | 4416 | NASDAQ | ALNY | Mon, Dec 13, 2021 | 175.54 | 187.68 | 174.26 | 186.42 | 4415 | NASDAQ | ALNY | Fri, Dec 10, 2021 | 172.97 | 179.25 | 172.30 | 173.65 | 4414 | NASDAQ | ALNY | Thu, Dec 9, 2021 | 177.44 | 177.99 | 169.90 | 172.47 | 4413 | NASDAQ | ALNY | Wed, Dec 8, 2021 | 181.23 | 183.95 | 176.47 | 176.92 | 4412 | NASDAQ | ALNY | Tue, Dec 7, 2021 | 180.11 | 183.35 | 176.56 | 180.28 | 4411 | NASDAQ | ALNY | Mon, Dec 6, 2021 | 170.00 | 177.62 | 169.22 | 177.00 | 4410 | NASDAQ | ALNY | Fri, Dec 3, 2021 | 183.57 | 185.54 | 170.25 | 171.36 | 4409 | NASDAQ | ALNY | Thu, Dec 2, 2021 | 179.43 | 184.44 | 178.50 | 182.85 | 4408 | NASDAQ | ALNY | Wed, Dec 1, 2021 | 183.19 | 186.27 | 179.64 | 179.93 | 4407 | NASDAQ | ALNY | Tue, Nov 30, 2021 | 181.53 | 185.37 | 179.08 | 183.80 | 4406 | NASDAQ | ALNY | Mon, Nov 29, 2021 | 189.75 | 190.24 | 180.38 | 180.74 | 4405 | NASDAQ | ALNY | Fri, Nov 26, 2021 | 188.80 | 192.98 | 185.65 | 188.53 | 4404 | NASDAQ | ALNY | Wed, Nov 24, 2021 | 187.59 | 189.04 | 184.01 | 188.80 | 4403 | NASDAQ | ALNY | Tue, Nov 23, 2021 | 188.00 | 189.36 | 180.96 | 187.15 | 4402 | NASDAQ | ALNY | Mon, Nov 22, 2021 | 188.99 | 195.00 | 186.02 | 187.01 | 4401 | NASDAQ | ALNY | Fri, Nov 19, 2021 | 174.72 | 182.32 | 172.57 | 181.00 | 4400 | NASDAQ | ALNY | Thu, Nov 18, 2021 | 182.29 | 189.69 | 178.51 | 178.98 | 4399 | NASDAQ | ALNY | Wed, Nov 17, 2021 | 171.70 | 173.64 | 167.44 | 172.73 | 4398 | NASDAQ | ALNY | Tue, Nov 16, 2021 | 172.79 | 174.65 | 169.78 | 172.94 | 4397 | NASDAQ | ALNY | Mon, Nov 15, 2021 | 169.74 | 174.60 | 169.27 | 173.31 | 4396 | NASDAQ | ALNY | Fri, Nov 12, 2021 | 174.05 | 174.74 | 169.90 | 170.87 | 4395 | NASDAQ | ALNY | Thu, Nov 11, 2021 | 177.24 | 181.88 | 172.68 | 173.05 | 4394 | NASDAQ | ALNY | Wed, Nov 10, 2021 | 183.10 | 186.34 | 176.01 | 176.25 | 4393 | NASDAQ | ALNY | Tue, Nov 9, 2021 | 189.00 | 189.00 | 181.99 | 183.92 | 4392 | NASDAQ | ALNY | Mon, Nov 8, 2021 | 188.47 | 189.86 | 183.28 | 187.97 | 4391 | NASDAQ | ALNY | Fri, Nov 5, 2021 | 185.88 | 188.22 | 181.46 | 187.25 | 4390 | NASDAQ | ALNY | Thu, Nov 4, 2021 | 172.46 | 185.72 | 172.46 | 185.55 | 4389 | NASDAQ | ALNY | Wed, Nov 3, 2021 | 167.01 | 173.35 | 165.41 | 172.87 | 4388 | NASDAQ | ALNY | Tue, Nov 2, 2021 | 167.53 | 169.59 | 163.88 | 167.65 | 4387 | NASDAQ | ALNY | Mon, Nov 1, 2021 | 160.94 | 168.70 | 160.13 | 166.36 | 4386 | NASDAQ | ALNY | Fri, Oct 29, 2021 | 161.12 | 164.36 | 154.82 | 159.56 | 4385 | NASDAQ | ALNY | Thu, Oct 28, 2021 | 169.07 | 172.46 | 156.01 | 162.14 | 4384 | NASDAQ | ALNY | Wed, Oct 27, 2021 | 197.47 | 197.94 | 190.19 | 191.16 | 4383 | NASDAQ | ALNY | Tue, Oct 26, 2021 | 199.68 | 200.00 | 196.57 | 197.71 | 4382 | NASDAQ | ALNY | Mon, Oct 25, 2021 | 198.00 | 202.75 | 195.99 | 199.67 | 4381 | NASDAQ | ALNY | Fri, Oct 22, 2021 | 205.17 | 205.17 | 198.36 | 198.61 | 4380 | NASDAQ | ALNY | Thu, Oct 21, 2021 | 204.46 | 205.29 | 201.86 | 204.33 | 4379 | NASDAQ | ALNY | Wed, Oct 20, 2021 | 208.31 | 208.81 | 203.17 | 203.82 | 4378 | NASDAQ | ALNY | Tue, Oct 19, 2021 | 203.58 | 207.15 | 201.28 | 206.59 | 4377 | NASDAQ | ALNY | Mon, Oct 18, 2021 | 208.86 | 208.86 | 202.30 | 203.90 | 4376 | NASDAQ | ALNY | Fri, Oct 15, 2021 | 210.00 | 210.19 | 207.37 | 208.56 | 4375 | NASDAQ | ALNY | Thu, Oct 14, 2021 | 207.00 | 212.00 | 205.28 | 209.29 | 4374 | NASDAQ | ALNY | Wed, Oct 13, 2021 | 204.00 | 206.28 | 200.80 | 203.89 | 4373 | NASDAQ | ALNY | Tue, Oct 12, 2021 | 206.38 | 206.51 | 202.49 | 203.44 | 4372 | NASDAQ | ALNY | Mon, Oct 11, 2021 | 203.87 | 206.23 | 202.48 | 204.53 | 4371 | NASDAQ | ALNY | Fri, Oct 8, 2021 | 203.45 | 206.84 | 202.07 | 203.70 | 4370 | NASDAQ | ALNY | Thu, Oct 7, 2021 | 201.83 | 204.94 | 198.85 | 202.91 | 4369 | NASDAQ | ALNY | Wed, Oct 6, 2021 | 196.04 | 201.49 | 196.04 | 201.08 | 4368 | NASDAQ | ALNY | Tue, Oct 5, 2021 | 195.34 | 199.69 | 195.25 | 198.35 | 4367 | NASDAQ | ALNY | Mon, Oct 4, 2021 | 195.00 | 198.05 | 193.01 | 195.02 | 4366 | NASDAQ | ALNY | Fri, Oct 1, 2021 | 188.42 | 193.89 | 186.55 | 192.68 | 4365 | NASDAQ | ALNY | Thu, Sep 30, 2021 | 177.84 | 191.41 | 177.84 | 188.81 | 4364 | NASDAQ | ALNY | Wed, Sep 29, 2021 | 178.53 | 182.66 | 177.00 | 177.45 | 4363 | NASDAQ | ALNY | Tue, Sep 28, 2021 | 180.27 | 184.27 | 174.39 | 177.08 | 4362 | NASDAQ | ALNY | Mon, Sep 27, 2021 | 187.13 | 194.47 | 181.40 | 193.85 | 4361 | NASDAQ | ALNY | Fri, Sep 24, 2021 | 185.90 | 189.08 | 185.40 | 187.40 | 4360 | NASDAQ | ALNY | Thu, Sep 23, 2021 | 183.49 | 187.75 | 180.65 | 186.95 | 4359 | NASDAQ | ALNY | Wed, Sep 22, 2021 | 185.21 | 185.42 | 181.26 | 182.21 | 4358 | NASDAQ | ALNY | Tue, Sep 21, 2021 | 184.54 | 187.10 | 183.69 | 184.15 | 4357 | NASDAQ | ALNY | Mon, Sep 20, 2021 | 187.97 | 188.16 | 181.96 | 183.46 | 4356 | NASDAQ | ALNY | Fri, Sep 17, 2021 | 190.43 | 191.85 | 185.41 | 190.34 | 4355 | NASDAQ | ALNY | Thu, Sep 16, 2021 | 189.10 | 191.86 | 185.97 | 190.20 | 4354 | NASDAQ | ALNY | Wed, Sep 15, 2021 | 187.47 | 190.00 | 186.24 | 187.48 | 4353 | NASDAQ | ALNY | Tue, Sep 14, 2021 | 185.32 | 189.87 | 184.71 | 187.97 | 4352 | NASDAQ | ALNY | Mon, Sep 13, 2021 | 190.55 | 190.55 | 183.00 | 185.79 | 4351 | NASDAQ | ALNY | Fri, Sep 10, 2021 | 190.42 | 192.44 | 188.43 | 189.55 | 4350 | NASDAQ | ALNY | Thu, Sep 9, 2021 | 187.00 | 190.16 | 186.91 | 189.60 | 4349 | NASDAQ | ALNY | Wed, Sep 8, 2021 | 186.65 | 188.88 | 184.21 | 186.31 | 4348 | NASDAQ | ALNY | Tue, Sep 7, 2021 | 197.68 | 197.68 | 188.01 | 188.27 | 4347 | NASDAQ | ALNY | Fri, Sep 3, 2021 | 199.67 | 200.42 | 197.36 | 197.46 | 4346 | NASDAQ | ALNY | Thu, Sep 2, 2021 | 198.99 | 202.77 | 197.03 | 200.18 | 4345 | NASDAQ | ALNY | Wed, Sep 1, 2021 | 200.72 | 201.68 | 196.56 | 197.04 | 4344 | NASDAQ | ALNY | Tue, Aug 31, 2021 | 204.45 | 205.69 | 200.33 | 201.43 | 4343 | NASDAQ | ALNY | Mon, Aug 30, 2021 | 204.80 | 208.32 | 203.11 | 203.51 | 4342 | NASDAQ | ALNY | Fri, Aug 27, 2021 | 202.09 | 208.55 | 201.96 | 203.93 | 4341 | NASDAQ | ALNY | Thu, Aug 26, 2021 | 205.07 | 207.25 | 202.38 | 202.39 | 4340 | NASDAQ | ALNY | Wed, Aug 25, 2021 | 201.18 | 205.39 | 198.70 | 204.92 | 4339 | NASDAQ | ALNY | Tue, Aug 24, 2021 | 199.01 | 202.58 | 196.08 | 201.90 | 4338 | NASDAQ | ALNY | Mon, Aug 23, 2021 | 198.72 | 201.49 | 196.60 | 198.40 | 4337 | NASDAQ | ALNY | Fri, Aug 20, 2021 | 198.43 | 201.32 | 196.12 | 197.78 | 4336 | NASDAQ | ALNY | Thu, Aug 19, 2021 | 196.44 | 201.00 | 195.00 | 196.99 | 4335 | NASDAQ | ALNY | Wed, Aug 18, 2021 | 201.77 | 201.77 | 197.51 | 197.53 | 4334 | NASDAQ | ALNY | Tue, Aug 17, 2021 | 195.71 | 202.34 | 193.85 | 200.25 | 4333 | NASDAQ | ALNY | Mon, Aug 16, 2021 | 196.30 | 198.71 | 193.35 | 196.78 | 4332 | NASDAQ | ALNY | Fri, Aug 13, 2021 | 199.51 | 202.26 | 195.53 | 196.54 | 4331 | NASDAQ | ALNY | Thu, Aug 12, 2021 | 203.50 | 204.91 | 195.00 | 200.92 | 4330 | NASDAQ | ALNY | Wed, Aug 11, 2021 | 206.90 | 209.73 | 200.87 | 202.85 | 4329 | NASDAQ | ALNY | Tue, Aug 10, 2021 | 201.96 | 208.95 | 198.96 | 207.73 | 4328 | NASDAQ | ALNY | Mon, Aug 9, 2021 | 193.55 | 201.65 | 192.99 | 200.25 | 4327 | NASDAQ | ALNY | Fri, Aug 6, 2021 | 192.88 | 199.91 | 191.30 | 195.23 | 4326 | NASDAQ | ALNY | Thu, Aug 5, 2021 | 183.80 | 194.28 | 183.32 | 193.90 | 4325 | NASDAQ | ALNY | Wed, Aug 4, 2021 | 177.24 | 186.48 | 175.70 | 183.44 | 4324 | NASDAQ | ALNY | Tue, Aug 3, 2021 | 179.14 | 180.00 | 174.15 | 178.81 | 4323 | NASDAQ | ALNY | Mon, Aug 2, 2021 | 178.30 | 179.97 | 175.86 | 177.96 | 4322 | NASDAQ | ALNY | Fri, Jul 30, 2021 | 180.42 | 181.62 | 178.20 | 178.94 | 4321 | NASDAQ | ALNY | Thu, Jul 29, 2021 | 182.08 | 184.45 | 180.50 | 181.83 | 4320 | NASDAQ | ALNY | Wed, Jul 28, 2021 | 176.72 | 182.44 | 174.55 | 182.10 | 4319 | NASDAQ | ALNY | Tue, Jul 27, 2021 | 176.87 | 177.91 | 172.81 | 176.59 | 4318 | NASDAQ | ALNY | Mon, Jul 26, 2021 | 182.13 | 182.93 | 178.09 | 178.11 | 4317 | NASDAQ | ALNY | Fri, Jul 23, 2021 | 182.00 | 183.47 | 180.09 | 182.41 | 4316 | NASDAQ | ALNY | Thu, Jul 22, 2021 | 180.09 | 182.53 | 178.22 | 181.81 | 4315 | NASDAQ | ALNY | Wed, Jul 21, 2021 | 184.00 | 184.00 | 178.31 | 180.09 | 4314 | NASDAQ | ALNY | Tue, Jul 20, 2021 | 176.29 | 184.83 | 174.73 | 183.17 | 4313 | NASDAQ | ALNY | Mon, Jul 19, 2021 | 177.52 | 177.53 | 172.28 | 175.31 | 4312 | NASDAQ | ALNY | Fri, Jul 16, 2021 | 173.02 | 177.97 | 171.78 | 177.54 | 4311 | NASDAQ | ALNY | Thu, Jul 15, 2021 | 170.07 | 172.36 | 168.06 | 171.95 | 4310 | NASDAQ | ALNY | Wed, Jul 14, 2021 | 175.63 | 176.95 | 169.10 | 170.34 | 4309 | NASDAQ | ALNY | Tue, Jul 13, 2021 | 176.03 | 178.68 | 174.67 | 175.63 | 4308 | NASDAQ | ALNY | Mon, Jul 12, 2021 | 177.00 | 180.24 | 176.36 | 177.03 | 4307 | NASDAQ | ALNY | Fri, Jul 9, 2021 | 173.43 | 177.60 | 171.65 | 176.74 | 4306 | NASDAQ | ALNY | Thu, Jul 8, 2021 | 170.16 | 172.75 | 169.00 | 172.50 | 4305 | NASDAQ | ALNY | Wed, Jul 7, 2021 | 175.82 | 176.00 | 170.22 | 172.59 | 4304 | NASDAQ | ALNY | Tue, Jul 6, 2021 | 172.26 | 175.41 | 168.68 | 174.38 | 4303 | NASDAQ | ALNY | Fri, Jul 2, 2021 | 169.49 | 172.14 | 167.01 | 171.43 | 4302 | NASDAQ | ALNY | Thu, Jul 1, 2021 | 169.70 | 170.06 | 166.16 | 169.75 | 4301 | NASDAQ | ALNY | Wed, Jun 30, 2021 | 165.41 | 173.91 | 163.29 | 169.52 | 4300 | NASDAQ | ALNY | Tue, Jun 29, 2021 | 166.90 | 167.16 | 164.51 | 165.87 | 4299 | NASDAQ | ALNY | Mon, Jun 28, 2021 | 155.14 | 168.34 | 154.02 | 166.20 | 4298 | NASDAQ | ALNY | Fri, Jun 25, 2021 | 174.13 | 176.75 | 172.65 | 175.39 | 4297 | NASDAQ | ALNY | Thu, Jun 24, 2021 | 176.31 | 176.97 | 172.86 | 173.68 | 4296 | NASDAQ | ALNY | Wed, Jun 23, 2021 | 171.82 | 175.76 | 171.82 | 174.63 | 4295 | NASDAQ | ALNY | Tue, Jun 22, 2021 | 171.40 | 173.13 | 168.51 | 172.95 | 4294 | NASDAQ | ALNY | Mon, Jun 21, 2021 | 175.86 | 175.86 | 169.70 | 171.26 | 4293 | NASDAQ | ALNY | Fri, Jun 18, 2021 | 171.08 | 177.53 | 169.97 | 176.89 | 4292 | NASDAQ | ALNY | Thu, Jun 17, 2021 | 167.92 | 172.53 | 167.92 | 172.25 | 4291 | NASDAQ | ALNY | Wed, Jun 16, 2021 | 166.45 | 168.37 | 164.94 | 168.30 | 4290 | NASDAQ | ALNY | Tue, Jun 15, 2021 | 166.50 | 168.78 | 165.49 | 166.50 | 4289 | NASDAQ | ALNY | Mon, Jun 14, 2021 | 165.42 | 167.37 | 164.05 | 166.66 | 4288 | NASDAQ | ALNY | Fri, Jun 11, 2021 | 161.76 | 165.33 | 161.76 | 165.02 | 4287 | NASDAQ | ALNY | Thu, Jun 10, 2021 | 158.01 | 163.29 | 156.85 | 163.26 | 4286 | NASDAQ | ALNY | Wed, Jun 9, 2021 | 152.25 | 157.50 | 151.31 | 157.41 | 4285 | NASDAQ | ALNY | Tue, Jun 8, 2021 | 152.00 | 153.25 | 149.98 | 151.08 | 4284 | NASDAQ | ALNY | Mon, Jun 7, 2021 | 145.88 | 150.85 | 144.45 | 150.46 | 4283 | NASDAQ | ALNY | Fri, Jun 4, 2021 | 147.43 | 148.00 | 144.02 | 145.60 | 4282 | NASDAQ | ALNY | Thu, Jun 3, 2021 | 141.82 | 148.59 | 140.39 | 147.29 | 4281 | NASDAQ | ALNY | Wed, Jun 2, 2021 | 143.86 | 145.24 | 142.16 | 142.85 | 4280 | NASDAQ | ALNY | Tue, Jun 1, 2021 | 142.23 | 145.15 | 141.11 | 144.28 | 4279 | NASDAQ | ALNY | Fri, May 28, 2021 | 140.95 | 144.72 | 139.85 | 141.99 | 4278 | NASDAQ | ALNY | Thu, May 27, 2021 | 139.59 | 142.25 | 136.85 | 140.23 | 4277 | NASDAQ | ALNY | Wed, May 26, 2021 | 140.74 | 141.54 | 138.28 | 138.80 | 4276 | NASDAQ | ALNY | Tue, May 25, 2021 | 139.35 | 140.39 | 138.05 | 139.40 | 4275 | NASDAQ | ALNY | Mon, May 24, 2021 | 141.34 | 141.56 | 138.14 | 138.28 | 4274 | NASDAQ | ALNY | Fri, May 21, 2021 | 140.63 | 142.05 | 138.98 | 140.06 | 4273 | NASDAQ | ALNY | Thu, May 20, 2021 | 135.25 | 140.68 | 132.46 | 140.10 | 4272 | NASDAQ | ALNY | Wed, May 19, 2021 | 133.24 | 137.24 | 133.02 | 134.93 | 4271 | NASDAQ | ALNY | Tue, May 18, 2021 | 135.39 | 138.44 | 134.23 | 135.15 | 4270 | NASDAQ | ALNY | Mon, May 17, 2021 | 135.21 | 136.69 | 134.06 | 135.89 | 4269 | NASDAQ | ALNY | Fri, May 14, 2021 | 133.68 | 137.65 | 131.58 | 135.70 | 4268 | NASDAQ | ALNY | Thu, May 13, 2021 | 134.29 | 134.92 | 127.72 | 132.92 | 4267 | NASDAQ | ALNY | Wed, May 12, 2021 | 131.27 | 135.24 | 131.07 | 133.36 | 4266 | NASDAQ | ALNY | Tue, May 11, 2021 | 126.45 | 133.36 | 125.08 | 132.41 | 4265 | NASDAQ | ALNY | Mon, May 10, 2021 | 131.28 | 131.28 | 127.22 | 128.63 | 4264 | NASDAQ | ALNY | Fri, May 7, 2021 | 133.44 | 135.49 | 130.76 | 131.30 | 4263 | NASDAQ | ALNY | Thu, May 6, 2021 | 132.00 | 134.00 | 128.71 | 132.10 | 4262 | NASDAQ | ALNY | Wed, May 5, 2021 | 131.64 | 133.29 | 129.14 | 132.67 | 4261 | NASDAQ | ALNY | Tue, May 4, 2021 | 134.64 | 135.69 | 130.46 | 131.57 | 4260 | NASDAQ | ALNY | Mon, May 3, 2021 | 140.48 | 140.61 | 134.23 | 135.34 | 4259 | NASDAQ | ALNY | Fri, Apr 30, 2021 | 139.11 | 144.45 | 139.11 | 140.64 | 4258 | NASDAQ | ALNY | Thu, Apr 29, 2021 | 145.00 | 147.98 | 137.52 | 139.69 | 4257 | NASDAQ | ALNY | Wed, Apr 28, 2021 | 140.99 | 144.99 | 139.07 | 143.53 | 4256 | NASDAQ | ALNY | Tue, Apr 27, 2021 | 142.14 | 144.06 | 140.75 | 141.30 | 4255 | NASDAQ | ALNY | Mon, Apr 26, 2021 | 137.78 | 143.35 | 135.97 | 142.90 | 4254 | NASDAQ | ALNY | Fri, Apr 23, 2021 | 138.59 | 140.47 | 135.62 | 136.72 | 4253 | NASDAQ | ALNY | Thu, Apr 22, 2021 | 136.45 | 140.41 | 134.67 | 137.77 | 4252 | NASDAQ | ALNY | Wed, Apr 21, 2021 | 136.94 | 138.48 | 134.12 | 137.53 | 4251 | NASDAQ | ALNY | Tue, Apr 20, 2021 | 131.75 | 136.91 | 131.75 | 136.03 | 4250 | NASDAQ | ALNY | Mon, Apr 19, 2021 | 138.34 | 140.82 | 136.09 | 137.40 | 4249 | NASDAQ | ALNY | Fri, Apr 16, 2021 | 139.59 | 140.06 | 137.39 | 138.88 | 4248 | NASDAQ | ALNY | Thu, Apr 15, 2021 | 139.76 | 142.71 | 138.73 | 139.02 | 4247 | NASDAQ | ALNY | Wed, Apr 14, 2021 | 137.40 | 140.37 | 136.18 | 138.31 | 4246 | NASDAQ | ALNY | Tue, Apr 13, 2021 | 136.01 | 137.00 | 133.12 | 136.23 | 4245 | NASDAQ | ALNY | Mon, Apr 12, 2021 | 137.08 | 137.87 | 134.09 | 135.03 | 4244 | NASDAQ | ALNY | Fri, Apr 9, 2021 | 141.94 | 142.31 | 137.10 | 138.23 | 4243 | NASDAQ | ALNY | Thu, Apr 8, 2021 | 143.21 | 144.54 | 141.10 | 142.50 | 4242 | NASDAQ | ALNY | Wed, Apr 7, 2021 | 141.36 | 143.04 | 140.02 | 140.67 | 4241 | NASDAQ | ALNY | Tue, Apr 6, 2021 | 141.15 | 143.91 | 141.02 | 142.01 | 4240 | NASDAQ | ALNY | Mon, Apr 5, 2021 | 143.20 | 144.93 | 141.17 | 142.65 | 4239 | NASDAQ | ALNY | Thu, Apr 1, 2021 | 143.17 | 145.16 | 140.49 | 141.81 | 4238 | NASDAQ | ALNY | Wed, Mar 31, 2021 | 137.30 | 142.28 | 136.56 | 141.19 | 4237 | NASDAQ | ALNY | Tue, Mar 30, 2021 | 132.66 | 137.56 | 130.53 | 135.13 | 4236 | NASDAQ | ALNY | Mon, Mar 29, 2021 | 135.95 | 136.73 | 133.61 | 133.80 | 4235 | NASDAQ | ALNY | Fri, Mar 26, 2021 | 134.48 | 136.39 | 133.02 | 136.25 | 4234 | NASDAQ | ALNY | Thu, Mar 25, 2021 | 133.37 | 135.74 | 130.28 | 135.24 | 4233 | NASDAQ | ALNY | Wed, Mar 24, 2021 | 139.33 | 140.54 | 134.01 | 134.63 | 4232 | NASDAQ | ALNY | Tue, Mar 23, 2021 | 143.38 | 143.64 | 137.80 | 138.66 | 4231 | NASDAQ | ALNY | Mon, Mar 22, 2021 | 143.57 | 146.87 | 140.70 | 144.15 | 4230 | NASDAQ | ALNY | Fri, Mar 19, 2021 | 141.43 | 144.62 | 138.88 | 144.16 | 4229 | NASDAQ | ALNY | Thu, Mar 18, 2021 | 143.15 | 144.86 | 139.79 | 140.04 | 4228 | NASDAQ | ALNY | Wed, Mar 17, 2021 | 142.34 | 146.61 | 141.51 | 145.15 | 4227 | NASDAQ | ALNY | Tue, Mar 16, 2021 | 147.34 | 148.54 | 142.07 | 143.78 | 4226 | NASDAQ | ALNY | Mon, Mar 15, 2021 | 142.00 | 146.25 | 141.15 | 146.12 | 4225 | NASDAQ | ALNY | Fri, Mar 12, 2021 | 140.69 | 142.49 | 137.07 | 142.20 | 4224 | NASDAQ | ALNY | Thu, Mar 11, 2021 | 138.21 | 143.70 | 136.49 | 142.98 | 4223 | NASDAQ | ALNY | Wed, Mar 10, 2021 | 139.63 | 139.85 | 134.12 | 134.68 | 4222 | NASDAQ | ALNY | Tue, Mar 9, 2021 | 141.88 | 143.41 | 137.60 | 137.68 | 4221 | NASDAQ | ALNY | Mon, Mar 8, 2021 | 142.14 | 144.50 | 138.29 | 138.62 | 4220 | NASDAQ | ALNY | Fri, Mar 5, 2021 | 136.95 | 143.42 | 133.09 | 143.39 | 4219 | NASDAQ | ALNY | Thu, Mar 4, 2021 | 143.35 | 144.72 | 136.89 | 137.37 | 4218 | NASDAQ | ALNY | Wed, Mar 3, 2021 | 151.91 | 152.00 | 143.54 | 144.32 | 4217 | NASDAQ | ALNY | Tue, Mar 2, 2021 | 149.29 | 153.25 | 148.07 | 152.41 | 4216 | NASDAQ | ALNY | Mon, Mar 1, 2021 | 149.36 | 151.35 | 147.95 | 148.75 | 4215 | NASDAQ | ALNY | Fri, Feb 26, 2021 | 147.01 | 149.00 | 143.91 | 148.10 | 4214 | NASDAQ | ALNY | Thu, Feb 25, 2021 | 151.92 | 154.80 | 143.43 | 146.59 | 4213 | NASDAQ | ALNY | Wed, Feb 24, 2021 | 152.75 | 155.57 | 150.83 | 151.59 | 4212 | NASDAQ | ALNY | Tue, Feb 23, 2021 | 147.00 | 154.31 | 143.34 | 153.21 | 4211 | NASDAQ | ALNY | Mon, Feb 22, 2021 | 150.91 | 153.61 | 148.00 | 148.07 | 4210 | NASDAQ | ALNY | Fri, Feb 19, 2021 | 152.14 | 155.53 | 151.33 | 155.06 | 4209 | NASDAQ | ALNY | Thu, Feb 18, 2021 | 154.60 | 156.44 | 150.17 | 150.23 | 4208 | NASDAQ | ALNY | Wed, Feb 17, 2021 | 152.44 | 157.00 | 150.07 | 156.53 | 4207 | NASDAQ | ALNY | Tue, Feb 16, 2021 | 160.92 | 160.92 | 150.51 | 153.81 | 4206 | NASDAQ | ALNY | Fri, Feb 12, 2021 | 156.00 | 162.97 | 148.57 | 157.92 | 4205 | NASDAQ | ALNY | Thu, Feb 11, 2021 | 166.98 | 168.88 | 160.23 | 165.38 | 4204 | NASDAQ | ALNY | Wed, Feb 10, 2021 | 169.81 | 172.82 | 162.14 | 164.16 | 4203 | NASDAQ | ALNY | Tue, Feb 9, 2021 | 165.00 | 169.84 | 163.87 | 167.65 | 4202 | NASDAQ | ALNY | Mon, Feb 8, 2021 | 165.46 | 169.93 | 162.25 | 165.15 | 4201 | NASDAQ | ALNY | Fri, Feb 5, 2021 | 158.42 | 167.70 | 158.42 | 165.11 | 4200 | NASDAQ | ALNY | Thu, Feb 4, 2021 | 152.80 | 162.00 | 152.36 | 157.91 | 4199 | NASDAQ | ALNY | Wed, Feb 3, 2021 | 154.09 | 157.27 | 149.99 | 151.25 | 4198 | NASDAQ | ALNY | Tue, Feb 2, 2021 | 149.92 | 154.15 | 148.32 | 154.05 | 4197 | NASDAQ | ALNY | Mon, Feb 1, 2021 | 154.65 | 156.62 | 146.90 | 149.25 | 4196 | NASDAQ | ALNY | Fri, Jan 29, 2021 | 154.63 | 156.67 | 148.31 | 150.48 | 4195 | NASDAQ | ALNY | Thu, Jan 28, 2021 | 157.50 | 157.50 | 149.63 | 154.74 | 4194 | NASDAQ | ALNY | Wed, Jan 27, 2021 | 168.58 | 168.89 | 152.51 | 155.39 | 4193 | NASDAQ | ALNY | Tue, Jan 26, 2021 | 174.15 | 178.41 | 169.16 | 170.02 | 4192 | NASDAQ | ALNY | Mon, Jan 25, 2021 | 170.43 | 176.78 | 168.15 | 175.69 | 4191 | NASDAQ | ALNY | Fri, Jan 22, 2021 | 165.78 | 173.20 | 163.90 | 172.38 | 4190 | NASDAQ | ALNY | Thu, Jan 21, 2021 | 172.54 | 172.61 | 166.35 | 166.75 | 4189 | NASDAQ | ALNY | Wed, Jan 20, 2021 | 169.65 | 173.00 | 167.01 | 170.97 | 4188 | NASDAQ | ALNY | Tue, Jan 19, 2021 | 167.88 | 171.00 | 167.02 | 168.41 | 4187 | NASDAQ | ALNY | Fri, Jan 15, 2021 | 165.35 | 171.01 | 165.35 | 166.36 | 4186 | NASDAQ | ALNY | Thu, Jan 14, 2021 | 169.78 | 169.78 | 164.02 | 165.07 | 4185 | NASDAQ | ALNY | Wed, Jan 13, 2021 | 165.65 | 175.41 | 163.95 | 170.93 | 4184 | NASDAQ | ALNY | Tue, Jan 12, 2021 | 156.03 | 165.91 | 156.03 | 165.65 | 4183 | NASDAQ | ALNY | Mon, Jan 11, 2021 | 148.56 | 157.39 | 146.42 | 156.63 | 4182 | NASDAQ | ALNY | Fri, Jan 8, 2021 | 138.73 | 147.00 | 137.72 | 146.66 | 4181 | NASDAQ | ALNY | Thu, Jan 7, 2021 | 133.62 | 140.00 | 132.03 | 139.40 | 4180 | NASDAQ | ALNY | Wed, Jan 6, 2021 | 126.33 | 128.13 | 125.38 | 126.83 | 4179 | NASDAQ | ALNY | Tue, Jan 5, 2021 | 125.56 | 127.70 | 124.00 | 127.45 | 4178 | NASDAQ | ALNY | Mon, Jan 4, 2021 | 130.69 | 132.78 | 126.94 | 128.10 | 4177 | NASDAQ | ALNY | Thu, Dec 31, 2020 | 131.33 | 132.42 | 127.69 | 129.97 | 4176 | NASDAQ | ALNY | Wed, Dec 30, 2020 | 131.90 | 134.16 | 129.17 | 131.04 | 4175 | NASDAQ | ALNY | Tue, Dec 29, 2020 | 134.56 | 136.91 | 130.00 | 130.56 | 4174 | NASDAQ | ALNY | Mon, Dec 28, 2020 | 138.60 | 140.00 | 133.67 | 134.08 | 4173 | NASDAQ | ALNY | Thu, Dec 24, 2020 | 138.62 | 140.11 | 136.80 | 137.56 | 4172 | NASDAQ | ALNY | Wed, Dec 23, 2020 | 138.30 | 140.01 | 135.47 | 138.62 | 4171 | NASDAQ | ALNY | Tue, Dec 22, 2020 | 139.44 | 142.35 | 137.57 | 138.31 | 4170 | NASDAQ | ALNY | Mon, Dec 21, 2020 | 137.12 | 140.79 | 136.83 | 139.43 | 4169 | NASDAQ | ALNY | Fri, Dec 18, 2020 | 140.00 | 142.61 | 136.88 | 142.39 | 4168 | NASDAQ | ALNY | Thu, Dec 17, 2020 | 139.93 | 139.93 | 136.42 | 138.65 | 4167 | NASDAQ | ALNY | Wed, Dec 16, 2020 | 136.05 | 139.49 | 134.71 | 138.32 | 4166 | NASDAQ | ALNY | Tue, Dec 15, 2020 | 134.07 | 136.64 | 133.08 | 135.70 | 4165 | NASDAQ | ALNY | Mon, Dec 14, 2020 | 131.63 | 135.37 | 131.01 | 132.69 | 4164 | NASDAQ | ALNY | Fri, Dec 11, 2020 | 126.42 | 130.40 | 126.26 | 129.65 | 4163 | NASDAQ | ALNY | Thu, Dec 10, 2020 | 124.04 | 127.30 | 123.47 | 126.05 | 4162 | NASDAQ | ALNY | Wed, Dec 9, 2020 | 127.51 | 127.59 | 121.98 | 124.04 | 4161 | NASDAQ | ALNY | Tue, Dec 8, 2020 | 127.07 | 128.21 | 125.35 | 128.05 | 4160 | NASDAQ | ALNY | Mon, Dec 7, 2020 | 129.74 | 130.67 | 126.00 | 126.81 | 4159 | NASDAQ | ALNY | Fri, Dec 4, 2020 | 130.62 | 132.07 | 127.25 | 129.56 | 4158 | NASDAQ | ALNY | Thu, Dec 3, 2020 | 130.00 | 132.87 | 129.68 | 131.17 | 4157 | NASDAQ | ALNY | Wed, Dec 2, 2020 | 131.92 | 131.92 | 127.70 | 129.47 | 4156 | NASDAQ | ALNY | Tue, Dec 1, 2020 | 130.78 | 134.45 | 130.65 | 132.27 | 4155 | NASDAQ | ALNY | Mon, Nov 30, 2020 | 130.31 | 132.26 | 129.04 | 129.91 | 4154 | NASDAQ | ALNY | Fri, Nov 27, 2020 | 125.88 | 130.21 | 125.64 | 129.86 | 4153 | NASDAQ | ALNY | Wed, Nov 25, 2020 | 127.43 | 128.00 | 123.68 | 125.45 | 4152 | NASDAQ | ALNY | Tue, Nov 24, 2020 | 125.69 | 128.00 | 123.03 | 125.66 | 4151 | NASDAQ | ALNY | Mon, Nov 23, 2020 | 125.00 | 125.50 | 120.83 | 123.02 | 4150 | NASDAQ | ALNY | Fri, Nov 20, 2020 | 123.82 | 125.31 | 122.92 | 124.70 | 4149 | NASDAQ | ALNY | Thu, Nov 19, 2020 | 126.62 | 126.62 | 122.66 | 123.81 | 4148 | NASDAQ | ALNY | Wed, Nov 18, 2020 | 130.00 | 130.23 | 125.04 | 125.45 | 4147 | NASDAQ | ALNY | Tue, Nov 17, 2020 | 130.92 | 131.04 | 127.72 | 129.30 | 4146 | NASDAQ | ALNY | Mon, Nov 16, 2020 | 136.01 | 136.01 | 128.51 | 131.05 | 4145 | NASDAQ | ALNY | Fri, Nov 13, 2020 | 133.35 | 136.67 | 132.62 | 135.51 | 4144 | NASDAQ | ALNY | Thu, Nov 12, 2020 | 129.74 | 133.80 | 129.74 | 132.44 | 4143 | NASDAQ | ALNY | Wed, Nov 11, 2020 | 126.62 | 130.69 | 123.15 | 129.09 | 4142 | NASDAQ | ALNY | Tue, Nov 10, 2020 | 127.20 | 127.64 | 124.58 | 125.05 | 4141 | NASDAQ | ALNY | Mon, Nov 9, 2020 | 133.62 | 134.67 | 126.66 | 127.48 | 4140 | NASDAQ | ALNY | Fri, Nov 6, 2020 | 136.03 | 137.84 | 126.23 | 130.73 | 4139 | NASDAQ | ALNY | Thu, Nov 5, 2020 | 143.56 | 144.63 | 136.33 | 137.86 | 4138 | NASDAQ | ALNY | Wed, Nov 4, 2020 | 133.42 | 140.84 | 132.47 | 139.49 | 4137 | NASDAQ | ALNY | Tue, Nov 3, 2020 | 125.00 | 130.43 | 125.00 | 129.05 | 4136 | NASDAQ | ALNY | Mon, Nov 2, 2020 | 124.36 | 126.23 | 122.00 | 124.91 | 4135 | NASDAQ | ALNY | Fri, Oct 30, 2020 | 122.80 | 124.60 | 119.29 | 122.97 | 4134 | NASDAQ | ALNY | Thu, Oct 29, 2020 | 124.93 | 125.38 | 121.56 | 123.32 | 4133 | NASDAQ | ALNY | Wed, Oct 28, 2020 | 125.59 | 126.85 | 123.24 | 124.88 | 4132 | NASDAQ | ALNY | Tue, Oct 27, 2020 | 128.52 | 130.88 | 126.07 | 126.82 | 4131 | NASDAQ | ALNY | Mon, Oct 26, 2020 | 130.08 | 132.00 | 126.71 | 128.67 | 4130 | NASDAQ | ALNY | Fri, Oct 23, 2020 | 134.75 | 134.75 | 130.72 | 131.84 | 4129 | NASDAQ | ALNY | Thu, Oct 22, 2020 | 136.49 | 140.66 | 133.77 | 134.30 | 4128 | NASDAQ | ALNY | Wed, Oct 21, 2020 | 141.36 | 143.41 | 135.93 | 136.48 | 4127 | NASDAQ | ALNY | Tue, Oct 20, 2020 | 141.92 | 143.51 | 140.41 | 141.45 | 4126 | NASDAQ | ALNY | Mon, Oct 19, 2020 | 144.94 | 145.40 | 139.53 | 140.64 | 4125 | NASDAQ | ALNY | Fri, Oct 16, 2020 | 144.12 | 148.07 | 144.12 | 145.40 | 4124 | NASDAQ | ALNY | Thu, Oct 15, 2020 | 142.52 | 145.72 | 141.30 | 143.94 | 4123 | NASDAQ | ALNY | Wed, Oct 14, 2020 | 147.36 | 147.99 | 143.86 | 143.91 | 4122 | NASDAQ | ALNY | Tue, Oct 13, 2020 | 147.00 | 148.74 | 144.76 | 146.66 | 4121 | NASDAQ | ALNY | Mon, Oct 12, 2020 | 148.00 | 148.05 | 145.09 | 147.00 | 4120 | NASDAQ | ALNY | Fri, Oct 9, 2020 | 145.86 | 147.98 | 145.19 | 147.00 | 4119 | NASDAQ | ALNY | Thu, Oct 8, 2020 | 146.80 | 147.76 | 144.81 | 146.04 | 4118 | NASDAQ | ALNY | Wed, Oct 7, 2020 | 144.03 | 146.50 | 142.58 | 145.40 | 4117 | NASDAQ | ALNY | Tue, Oct 6, 2020 | 142.01 | 146.77 | 142.01 | 143.26 | 4116 | NASDAQ | ALNY | Mon, Oct 5, 2020 | 136.29 | 142.27 | 136.29 | 142.00 | 4115 | NASDAQ | ALNY | Fri, Oct 2, 2020 | 141.84 | 143.72 | 135.24 | 135.68 | 4114 | NASDAQ | ALNY | Thu, Oct 1, 2020 | 146.70 | 148.76 | 143.30 | 143.74 | 4113 | NASDAQ | ALNY | Wed, Sep 30, 2020 | 144.17 | 147.00 | 142.37 | 145.60 | 4112 | NASDAQ | ALNY | Tue, Sep 29, 2020 | 140.00 | 145.25 | 138.66 | 145.01 | 4111 | NASDAQ | ALNY | Mon, Sep 28, 2020 | 139.16 | 140.00 | 137.17 | 139.81 | 4110 | NASDAQ | ALNY | Fri, Sep 25, 2020 | 134.13 | 138.80 | 132.37 | 138.31 | 4109 | NASDAQ | ALNY | Thu, Sep 24, 2020 | 132.87 | 134.20 | 130.80 | 133.34 | 4108 | NASDAQ | ALNY | Wed, Sep 23, 2020 | 133.91 | 136.07 | 132.21 | 134.50 | 4107 | NASDAQ | ALNY | Tue, Sep 22, 2020 | 130.73 | 134.18 | 129.11 | 133.64 | 4106 | NASDAQ | ALNY | Mon, Sep 21, 2020 | 131.82 | 137.15 | 129.60 | 130.92 | 4105 | NASDAQ | ALNY | Fri, Sep 18, 2020 | 131.67 | 133.30 | 128.18 | 132.26 | 4104 | NASDAQ | ALNY | Thu, Sep 17, 2020 | 130.41 | 132.96 | 129.52 | 131.02 | 4103 | NASDAQ | ALNY | Wed, Sep 16, 2020 | 130.41 | 132.85 | 129.70 | 131.28 | 4102 | NASDAQ | ALNY | Tue, Sep 15, 2020 | 131.88 | 132.64 | 130.09 | 130.51 | 4101 | NASDAQ | ALNY | Mon, Sep 14, 2020 | 125.00 | 131.18 | 124.06 | 131.00 | 4100 | NASDAQ | ALNY | Fri, Sep 11, 2020 | 122.62 | 123.50 | 120.24 | 122.44 | 4099 | NASDAQ | ALNY | Thu, Sep 10, 2020 | 122.29 | 124.96 | 121.19 | 121.19 | 4098 | NASDAQ | ALNY | Wed, Sep 9, 2020 | 124.10 | 124.90 | 121.81 | 123.06 | 4097 | NASDAQ | ALNY | Tue, Sep 8, 2020 | 122.03 | 125.17 | 120.81 | 122.99 | 4096 | NASDAQ | ALNY | Fri, Sep 4, 2020 | 126.18 | 126.18 | 119.67 | 122.83 | 4095 | NASDAQ | ALNY | Thu, Sep 3, 2020 | 129.75 | 131.63 | 124.67 | 125.19 | 4094 | NASDAQ | ALNY | Wed, Sep 2, 2020 | 131.46 | 131.46 | 128.42 | 130.66 | 4093 | NASDAQ | ALNY | Tue, Sep 1, 2020 | 133.31 | 133.31 | 129.04 | 130.41 | 4092 | NASDAQ | ALNY | Mon, Aug 31, 2020 | 131.92 | 134.87 | 131.92 | 132.64 | 4091 | NASDAQ | ALNY | Fri, Aug 28, 2020 | 132.42 | 133.53 | 130.60 | 131.41 | 4090 | NASDAQ | ALNY | Thu, Aug 27, 2020 | 134.43 | 137.19 | 132.55 | 133.05 | 4089 | NASDAQ | ALNY | Wed, Aug 26, 2020 | 133.73 | 134.45 | 132.05 | 133.05 | 4088 | NASDAQ | ALNY | Tue, Aug 25, 2020 | 130.65 | 135.07 | 128.27 | 134.09 | 4087 | NASDAQ | ALNY | Mon, Aug 24, 2020 | 136.62 | 138.58 | 131.04 | 131.75 | 4086 | NASDAQ | ALNY | Fri, Aug 21, 2020 | 137.42 | 137.67 | 134.28 | 136.60 | 4085 | NASDAQ | ALNY | Thu, Aug 20, 2020 | 136.17 | 137.37 | 134.37 | 136.36 | 4084 | NASDAQ | ALNY | Wed, Aug 19, 2020 | 140.26 | 140.90 | 136.61 | 137.22 | 4083 | NASDAQ | ALNY | Tue, Aug 18, 2020 | 140.35 | 140.94 | 138.83 | 139.92 | 4082 | NASDAQ | ALNY | Mon, Aug 17, 2020 | 137.79 | 143.60 | 137.00 | 140.70 | 4081 | NASDAQ | ALNY | Fri, Aug 14, 2020 | 137.05 | 137.83 | 134.48 | 136.14 | 4080 | NASDAQ | ALNY | Thu, Aug 13, 2020 | 138.11 | 141.40 | 136.78 | 137.43 | 4079 | NASDAQ | ALNY | Wed, Aug 12, 2020 | 136.32 | 139.40 | 135.02 | 136.69 | 4078 | NASDAQ | ALNY | Tue, Aug 11, 2020 | 136.66 | 139.96 | 133.40 | 136.61 | 4077 | NASDAQ | ALNY | Mon, Aug 10, 2020 | 143.50 | 143.74 | 137.22 | 138.57 | 4076 | NASDAQ | ALNY | Fri, Aug 7, 2020 | 145.26 | 147.08 | 142.18 | 143.53 | 4075 | NASDAQ | ALNY | Thu, Aug 6, 2020 | 148.64 | 149.21 | 141.50 | 144.12 | 4074 | NASDAQ | ALNY | Wed, Aug 5, 2020 | 153.13 | 153.94 | 146.77 | 150.44 | 4073 | NASDAQ | ALNY | Tue, Aug 4, 2020 | 152.32 | 154.16 | 150.56 | 152.76 | 4072 | NASDAQ | ALNY | Mon, Aug 3, 2020 | 146.79 | 153.01 | 145.58 | 152.30 | 4071 | NASDAQ | ALNY | Fri, Jul 31, 2020 | 151.34 | 151.42 | 143.61 | 145.76 | 4070 | NASDAQ | ALNY | Thu, Jul 30, 2020 | 148.52 | 152.95 | 148.52 | 151.11 | 4069 | NASDAQ | ALNY | Wed, Jul 29, 2020 | 155.67 | 156.54 | 150.37 | 150.56 | 4068 | NASDAQ | ALNY | Tue, Jul 28, 2020 | 157.06 | 158.07 | 153.54 | 154.33 | 4067 | NASDAQ | ALNY | Mon, Jul 27, 2020 | 155.68 | 158.05 | 151.54 | 157.51 | 4066 | NASDAQ | ALNY | Fri, Jul 24, 2020 | 152.41 | 153.47 | 148.59 | 153.10 | 4065 | NASDAQ | ALNY | Thu, Jul 23, 2020 | 159.07 | 161.48 | 154.13 | 154.61 | 4064 | NASDAQ | ALNY | Wed, Jul 22, 2020 | 158.42 | 159.15 | 155.55 | 157.98 | 4063 | NASDAQ | ALNY | Tue, Jul 21, 2020 | 165.02 | 166.48 | 157.34 | 158.03 | 4062 | NASDAQ | ALNY | Mon, Jul 20, 2020 | 164.67 | 167.33 | 160.17 | 165.49 | 4061 | NASDAQ | ALNY | Fri, Jul 17, 2020 | 157.36 | 161.07 | 155.94 | 158.36 | 4060 | NASDAQ | ALNY | Thu, Jul 16, 2020 | 157.54 | 157.83 | 153.99 | 156.03 | 4059 | NASDAQ | ALNY | Wed, Jul 15, 2020 | 157.49 | 159.27 | 155.73 | 158.02 | 4058 | NASDAQ | ALNY | Tue, Jul 14, 2020 | 152.74 | 157.60 | 149.85 | 157.23 | 4057 | NASDAQ | ALNY | Mon, Jul 13, 2020 | 162.66 | 162.89 | 152.01 | 152.74 | 4056 | NASDAQ | ALNY | Fri, Jul 10, 2020 | 157.50 | 162.33 | 157.30 | 162.25 | 4055 | NASDAQ | ALNY | Thu, Jul 9, 2020 | 161.00 | 161.00 | 155.69 | 159.03 | 4054 | NASDAQ | ALNY | Wed, Jul 8, 2020 | 159.62 | 162.57 | 156.99 | 160.42 | 4053 | NASDAQ | ALNY | Tue, Jul 7, 2020 | 153.52 | 164.09 | 153.52 | 160.00 | 4052 | NASDAQ | ALNY | Mon, Jul 6, 2020 | 149.96 | 154.68 | 149.37 | 152.43 | 4051 | NASDAQ | ALNY | Thu, Jul 2, 2020 | 148.87 | 151.08 | 146.48 | 149.87 | 4050 | NASDAQ | ALNY | Wed, Jul 1, 2020 | 148.53 | 151.39 | 147.56 | 148.77 | 4049 | NASDAQ | ALNY | Tue, Jun 30, 2020 | 148.14 | 151.74 | 146.09 | 148.11 | 4048 | NASDAQ | ALNY | Mon, Jun 29, 2020 | 152.27 | 152.27 | 145.36 | 147.91 | 4047 | NASDAQ | ALNY | Fri, Jun 26, 2020 | 156.26 | 158.37 | 150.03 | 151.90 | 4046 | NASDAQ | ALNY | Thu, Jun 25, 2020 | 151.25 | 156.44 | 150.39 | 156.44 | 4045 | NASDAQ | ALNY | Wed, Jun 24, 2020 | 151.99 | 153.81 | 148.58 | 151.76 | 4044 | NASDAQ | ALNY | Tue, Jun 23, 2020 | 153.51 | 156.98 | 151.26 | 151.83 | 4043 | NASDAQ | ALNY | Mon, Jun 22, 2020 | 149.96 | 153.68 | 147.57 | 153.00 | 4042 | NASDAQ | ALNY | Fri, Jun 19, 2020 | 143.70 | 150.71 | 143.10 | 150.71 | 4041 | NASDAQ | ALNY | Thu, Jun 18, 2020 | 136.94 | 142.29 | 136.94 | 141.99 | 4040 | NASDAQ | ALNY | Wed, Jun 17, 2020 | 132.88 | 138.26 | 132.88 | 136.67 | 4039 | NASDAQ | ALNY | Tue, Jun 16, 2020 | 130.15 | 132.52 | 128.32 | 132.26 | 4038 | NASDAQ | ALNY | Mon, Jun 15, 2020 | 123.17 | 130.04 | 120.82 | 128.38 | 4037 | NASDAQ | ALNY | Fri, Jun 12, 2020 | 127.41 | 127.99 | 120.05 | 125.39 | 4036 | NASDAQ | ALNY | Thu, Jun 11, 2020 | 128.16 | 130.92 | 125.00 | 125.91 | 4035 | NASDAQ | ALNY | Wed, Jun 10, 2020 | 130.55 | 132.57 | 127.67 | 129.71 | 4034 | NASDAQ | ALNY | Tue, Jun 9, 2020 | 130.17 | 132.27 | 128.32 | 129.79 | 4033 | NASDAQ | ALNY | Mon, Jun 8, 2020 | 128.50 | 131.14 | 123.98 | 130.44 | 4032 | NASDAQ | ALNY | Fri, Jun 5, 2020 | 131.01 | 132.60 | 127.34 | 127.59 | 4031 | NASDAQ | ALNY | Thu, Jun 4, 2020 | 137.06 | 139.03 | 131.11 | 131.90 | 4030 | NASDAQ | ALNY | Wed, Jun 3, 2020 | 138.81 | 138.81 | 134.02 | 137.25 | 4029 | NASDAQ | ALNY | Tue, Jun 2, 2020 | 133.64 | 139.19 | 130.68 | 138.82 | 4028 | NASDAQ | ALNY | Mon, Jun 1, 2020 | 135.12 | 136.63 | 131.33 | 133.57 | 4027 | NASDAQ | ALNY | Fri, May 29, 2020 | 134.59 | 135.32 | 129.56 | 135.27 | 4026 | NASDAQ | ALNY | Thu, May 28, 2020 | 135.26 | 136.14 | 132.47 | 133.10 | 4025 | NASDAQ | ALNY | Wed, May 27, 2020 | 134.14 | 134.14 | 126.24 | 133.35 | 4024 | NASDAQ | ALNY | Tue, May 26, 2020 | 141.06 | 144.50 | 135.80 | 136.43 | 4023 | NASDAQ | ALNY | Fri, May 22, 2020 | 141.61 | 142.35 | 138.21 | 140.52 | 4022 | NASDAQ | ALNY | Thu, May 21, 2020 | 142.78 | 144.22 | 140.44 | 141.86 | 4021 | NASDAQ | ALNY | Wed, May 20, 2020 | 143.78 | 145.08 | 141.27 | 143.45 | 4020 | NASDAQ | ALNY | Tue, May 19, 2020 | 145.24 | 146.77 | 142.18 | 142.41 | 4019 | NASDAQ | ALNY | Mon, May 18, 2020 | 143.64 | 145.82 | 141.29 | 144.87 | 4018 | NASDAQ | ALNY | Fri, May 15, 2020 | 136.52 | 139.60 | 135.31 | 139.28 | 4017 | NASDAQ | ALNY | Thu, May 14, 2020 | 134.63 | 138.00 | 133.42 | 136.20 | 4016 | NASDAQ | ALNY | Wed, May 13, 2020 | 144.96 | 146.54 | 137.94 | 139.46 | 4015 | NASDAQ | ALNY | Tue, May 12, 2020 | 143.18 | 149.24 | 140.04 | 144.19 | 4014 | NASDAQ | ALNY | Mon, May 11, 2020 | 136.71 | 144.20 | 135.42 | 142.43 | 4013 | NASDAQ | ALNY | Fri, May 8, 2020 | 142.58 | 143.12 | 135.86 | 136.13 | 4012 | NASDAQ | ALNY | Thu, May 7, 2020 | 144.14 | 145.71 | 139.78 | 141.45 | 4011 | NASDAQ | ALNY | Wed, May 6, 2020 | 141.24 | 151.84 | 137.49 | 145.27 | 4010 | NASDAQ | ALNY | Tue, May 5, 2020 | 137.53 | 143.18 | 137.05 | 141.23 | 4009 | NASDAQ | ALNY | Mon, May 4, 2020 | 130.54 | 136.77 | 129.02 | 136.63 | 4008 | NASDAQ | ALNY | Fri, May 1, 2020 | 130.45 | 131.37 | 124.95 | 128.97 | 4007 | NASDAQ | ALNY | Thu, Apr 30, 2020 | 136.27 | 138.33 | 131.57 | 131.70 | 4006 | NASDAQ | ALNY | Wed, Apr 29, 2020 | 140.01 | 141.76 | 132.91 | 135.81 | 4005 | NASDAQ | ALNY | Tue, Apr 28, 2020 | 142.43 | 142.89 | 136.64 | 137.50 | 4004 | NASDAQ | ALNY | Mon, Apr 27, 2020 | 147.28 | 147.41 | 142.27 | 142.70 | 4003 | NASDAQ | ALNY | Fri, Apr 24, 2020 | 143.75 | 147.00 | 141.80 | 145.63 | 4002 | NASDAQ | ALNY | Thu, Apr 23, 2020 | 139.82 | 144.41 | 139.82 | 141.64 | 4001 | NASDAQ | ALNY | Wed, Apr 22, 2020 | 140.00 | 141.74 | 137.72 | 140.11 | 4000 | NASDAQ | ALNY | Tue, Apr 21, 2020 | 144.50 | 146.56 | 135.17 | 137.85 | 3999 | NASDAQ | ALNY | Mon, Apr 20, 2020 | 136.62 | 146.08 | 135.49 | 144.87 | 3998 | NASDAQ | ALNY | Fri, Apr 17, 2020 | 131.74 | 138.70 | 130.25 | 138.48 | 3997 | NASDAQ | ALNY | Thu, Apr 16, 2020 | 123.32 | 128.97 | 120.25 | 127.72 | 3996 | NASDAQ | ALNY | Wed, Apr 15, 2020 | 117.73 | 124.48 | 116.94 | 121.50 | 3995 | NASDAQ | ALNY | Tue, Apr 14, 2020 | 121.14 | 124.20 | 119.67 | 120.72 | 3994 | NASDAQ | ALNY | Mon, Apr 13, 2020 | 120.00 | 120.05 | 114.30 | 119.01 | 3993 | NASDAQ | ALNY | Thu, Apr 9, 2020 | 110.74 | 117.10 | 110.74 | 116.38 | 3992 | NASDAQ | ALNY | Wed, Apr 8, 2020 | 104.75 | 114.34 | 103.65 | 111.39 | 3991 | NASDAQ | ALNY | Tue, Apr 7, 2020 | 114.96 | 116.49 | 108.99 | 109.52 | 3990 | NASDAQ | ALNY | Mon, Apr 6, 2020 | 108.24 | 112.25 | 107.67 | 112.14 | 3989 | NASDAQ | ALNY | Fri, Apr 3, 2020 | 101.45 | 105.98 | 100.02 | 105.82 | 3988 | NASDAQ | ALNY | Thu, Apr 2, 2020 | 103.57 | 108.41 | 98.01 | 104.21 | 3987 | NASDAQ | ALNY | Wed, Apr 1, 2020 | 105.14 | 109.41 | 103.69 | 104.54 | 3986 | NASDAQ | ALNY | Tue, Mar 31, 2020 | 108.56 | 111.87 | 105.90 | 108.85 | 3985 | NASDAQ | ALNY | Mon, Mar 30, 2020 | 105.30 | 109.34 | 104.49 | 108.83 | 3984 | NASDAQ | ALNY | Fri, Mar 27, 2020 | 105.02 | 106.83 | 98.62 | 104.20 | 3983 | NASDAQ | ALNY | Thu, Mar 26, 2020 | 98.02 | 108.00 | 98.02 | 107.21 | 3982 | NASDAQ | ALNY | Wed, Mar 25, 2020 | 101.37 | 102.99 | 95.50 | 98.78 | 3981 | NASDAQ | ALNY | Tue, Mar 24, 2020 | 103.08 | 104.63 | 97.14 | 99.94 | 3980 | NASDAQ | ALNY | Mon, Mar 23, 2020 | 106.49 | 106.49 | 94.75 | 99.06 | 3979 | NASDAQ | ALNY | Fri, Mar 20, 2020 | 105.73 | 112.73 | 100.16 | 103.85 | 3978 | NASDAQ | ALNY | Thu, Mar 19, 2020 | 104.69 | 115.00 | 103.05 | 105.97 | 3977 | NASDAQ | ALNY | Wed, Mar 18, 2020 | 97.95 | 104.94 | 92.60 | 103.74 | 3976 | NASDAQ | ALNY | Tue, Mar 17, 2020 | 100.02 | 108.93 | 99.03 | 103.00 | 3975 | NASDAQ | ALNY | Mon, Mar 16, 2020 | 118.81 | 134.26 | 90.55 | 98.30 | 3974 | NASDAQ | ALNY | Fri, Mar 13, 2020 | 97.02 | 102.46 | 84.97 | 101.57 | 3973 | NASDAQ | ALNY | Thu, Mar 12, 2020 | 94.87 | 100.70 | 90.00 | 93.12 | 3972 | NASDAQ | ALNY | Wed, Mar 11, 2020 | 106.96 | 107.62 | 99.92 | 101.89 | 3971 | NASDAQ | ALNY | Tue, Mar 10, 2020 | 112.80 | 114.16 | 103.95 | 109.39 | 3970 | NASDAQ | ALNY | Mon, Mar 9, 2020 | 106.72 | 111.40 | 106.08 | 109.96 | 3969 | NASDAQ | ALNY | Fri, Mar 6, 2020 | 114.14 | 115.48 | 110.35 | 113.39 | 3968 | NASDAQ | ALNY | Thu, Mar 5, 2020 | 114.58 | 118.74 | 114.58 | 116.91 | 3967 | NASDAQ | ALNY | Wed, Mar 4, 2020 | 114.09 | 118.00 | 113.44 | 117.24 | 3966 | NASDAQ | ALNY | Tue, Mar 3, 2020 | 115.82 | 116.08 | 108.96 | 111.42 | 3965 | NASDAQ | ALNY | Mon, Mar 2, 2020 | 118.89 | 119.42 | 111.01 | 114.78 | 3964 | NASDAQ | ALNY | Fri, Feb 28, 2020 | 106.28 | 118.56 | 106.28 | 117.66 | 3963 | NASDAQ | ALNY | Thu, Feb 27, 2020 | 114.83 | 117.72 | 110.53 | 112.49 | 3962 | NASDAQ | ALNY | Wed, Feb 26, 2020 | 119.93 | 120.51 | 115.57 | 118.05 | 3961 | NASDAQ | ALNY | Tue, Feb 25, 2020 | 123.22 | 124.26 | 118.14 | 119.29 | 3960 | NASDAQ | ALNY | Mon, Feb 24, 2020 | 125.50 | 125.50 | 121.56 | 122.29 | 3959 | NASDAQ | ALNY | Fri, Feb 21, 2020 | 133.12 | 133.48 | 129.75 | 131.03 | 3958 | NASDAQ | ALNY | Thu, Feb 20, 2020 | 129.19 | 133.61 | 128.00 | 133.12 | 3957 | NASDAQ | ALNY | Wed, Feb 19, 2020 | 128.83 | 131.65 | 128.65 | 129.00 | 3956 | NASDAQ | ALNY | Tue, Feb 18, 2020 | 129.10 | 130.03 | 125.17 | 128.68 | 3955 | NASDAQ | ALNY | Fri, Feb 14, 2020 | 130.05 | 130.83 | 127.41 | 128.70 | 3954 | NASDAQ | ALNY | Thu, Feb 13, 2020 | 133.98 | 134.33 | 129.85 | 130.10 | 3953 | NASDAQ | ALNY | Wed, Feb 12, 2020 | 129.51 | 134.51 | 128.70 | 133.99 | 3952 | NASDAQ | ALNY | Tue, Feb 11, 2020 | 130.46 | 133.11 | 128.63 | 129.54 | 3951 | NASDAQ | ALNY | Mon, Feb 10, 2020 | 124.75 | 133.00 | 124.27 | 131.50 | 3950 | NASDAQ | ALNY | Fri, Feb 7, 2020 | 122.00 | 128.23 | 120.26 | 125.48 | 3949 | NASDAQ | ALNY | Thu, Feb 6, 2020 | 115.69 | 125.73 | 115.69 | 121.96 | 3948 | NASDAQ | ALNY | Wed, Feb 5, 2020 | 120.99 | 123.64 | 120.67 | 121.59 | 3947 | NASDAQ | ALNY | Tue, Feb 4, 2020 | 116.62 | 120.62 | 115.96 | 119.96 | 3946 | NASDAQ | ALNY | Mon, Feb 3, 2020 | 115.92 | 117.56 | 114.24 | 114.66 | 3945 | NASDAQ | ALNY | Fri, Jan 31, 2020 | 114.74 | 116.03 | 113.51 | 114.79 | 3944 | NASDAQ | ALNY | Thu, Jan 30, 2020 | 116.72 | 118.00 | 114.56 | 115.45 | 3943 | NASDAQ | ALNY | Wed, Jan 29, 2020 | 114.71 | 119.25 | 114.32 | 117.93 | 3942 | NASDAQ | ALNY | Tue, Jan 28, 2020 | 117.97 | 118.48 | 113.84 | 114.72 | 3941 | NASDAQ | ALNY | Mon, Jan 27, 2020 | 117.51 | 120.37 | 114.91 | 117.03 | 3940 | NASDAQ | ALNY | Fri, Jan 24, 2020 | 118.11 | 120.78 | 118.01 | 120.00 | 3939 | NASDAQ | ALNY | Thu, Jan 23, 2020 | 115.24 | 118.79 | 112.73 | 117.96 | 3938 | NASDAQ | ALNY | Wed, Jan 22, 2020 | 118.44 | 120.57 | 114.68 | 115.63 | 3937 | NASDAQ | ALNY | Tue, Jan 21, 2020 | 118.41 | 121.47 | 117.10 | 117.98 | 3936 | NASDAQ | ALNY | Fri, Jan 17, 2020 | 119.01 | 119.46 | 116.16 | 118.82 | 3935 | NASDAQ | ALNY | Thu, Jan 16, 2020 | 118.97 | 119.96 | 117.48 | 119.34 | 3934 | NASDAQ | ALNY | Wed, Jan 15, 2020 | 119.23 | 122.42 | 117.35 | 118.09 | 3933 | NASDAQ | ALNY | Tue, Jan 14, 2020 | 113.40 | 118.53 | 111.53 | 118.44 | 3932 | NASDAQ | ALNY | Mon, Jan 13, 2020 | 118.00 | 118.49 | 112.48 | 114.65 | 3931 | NASDAQ | ALNY | Fri, Jan 10, 2020 | 118.35 | 120.57 | 117.66 | 119.25 | 3930 | NASDAQ | ALNY | Thu, Jan 9, 2020 | 116.00 | 120.97 | 116.00 | 118.06 | 3929 | NASDAQ | ALNY | Wed, Jan 8, 2020 | 115.41 | 116.38 | 114.65 | 115.47 | 3928 | NASDAQ | ALNY | Tue, Jan 7, 2020 | 115.97 | 117.02 | 114.56 | 115.29 | 3927 | NASDAQ | ALNY | Mon, Jan 6, 2020 | 115.15 | 116.96 | 114.10 | 115.97 | 3926 | NASDAQ | ALNY | Fri, Jan 3, 2020 | 114.23 | 116.93 | 113.85 | 115.68 | 3925 | NASDAQ | ALNY | Thu, Jan 2, 2020 | 115.57 | 117.60 | 114.01 | 115.62 | 3924 | NASDAQ | ALNY | Tue, Dec 31, 2019 | 114.00 | 116.80 | 113.50 | 115.17 | 3923 | NASDAQ | ALNY | Mon, Dec 30, 2019 | 116.83 | 117.82 | 114.05 | 114.69 | 3922 | NASDAQ | ALNY | Fri, Dec 27, 2019 | 118.30 | 118.30 | 116.11 | 117.54 | 3921 | NASDAQ | ALNY | Thu, Dec 26, 2019 | 118.00 | 118.37 | 117.06 | 117.77 | 3920 | NASDAQ | ALNY | Tue, Dec 24, 2019 | 117.08 | 117.81 | 115.96 | 117.69 | 3919 | NASDAQ | ALNY | Mon, Dec 23, 2019 | 115.74 | 118.10 | 115.00 | 117.33 | 3918 | NASDAQ | ALNY | Fri, Dec 20, 2019 | 117.88 | 117.88 | 115.00 | 115.93 | 3917 | NASDAQ | ALNY | Thu, Dec 19, 2019 | 116.10 | 118.00 | 113.63 | 117.85 | 3916 | NASDAQ | ALNY | Wed, Dec 18, 2019 | 117.27 | 117.89 | 114.77 | 115.34 | 3915 | NASDAQ | ALNY | Tue, Dec 17, 2019 | 123.70 | 125.00 | 115.45 | 116.55 | 3914 | NASDAQ | ALNY | Mon, Dec 16, 2019 | 118.64 | 122.61 | 118.41 | 120.12 | 3913 | NASDAQ | ALNY | Fri, Dec 13, 2019 | 120.50 | 121.53 | 117.05 | 117.74 | 3912 | NASDAQ | ALNY | Thu, Dec 12, 2019 | 118.17 | 121.25 | 117.34 | 120.61 | 3911 | NASDAQ | ALNY | Wed, Dec 11, 2019 | 120.98 | 122.33 | 117.79 | 118.79 | 3910 | NASDAQ | ALNY | Tue, Dec 10, 2019 | 120.11 | 123.49 | 118.91 | 121.84 | 3909 | NASDAQ | ALNY | Mon, Dec 9, 2019 | 124.55 | 124.55 | 120.05 | 120.71 | 3908 | NASDAQ | ALNY | Fri, Dec 6, 2019 | 124.34 | 125.72 | 123.17 | 123.76 | 3907 | NASDAQ | ALNY | Thu, Dec 5, 2019 | 121.66 | 125.59 | 121.64 | 124.23 | 3906 | NASDAQ | ALNY | Wed, Dec 4, 2019 | 122.00 | 123.91 | 119.75 | 121.98 | 3905 | NASDAQ | ALNY | Tue, Dec 3, 2019 | 117.73 | 122.87 | 116.23 | 122.37 | 3904 | NASDAQ | ALNY | Mon, Dec 2, 2019 | 118.01 | 119.93 | 117.50 | 118.58 | 3903 | NASDAQ | ALNY | Fri, Nov 29, 2019 | 117.31 | 119.50 | 116.46 | 117.14 | 3902 | NASDAQ | ALNY | Wed, Nov 27, 2019 | 119.00 | 120.00 | 116.20 | 117.56 | 3901 | NASDAQ | ALNY | Tue, Nov 26, 2019 | 112.71 | 119.19 | 112.71 | 119.06 | 3900 | NASDAQ | ALNY | Mon, Nov 25, 2019 | 116.01 | 116.50 | 110.74 | 112.42 | 3899 | NASDAQ | ALNY | Fri, Nov 22, 2019 | 111.20 | 112.43 | 105.69 | 106.91 | 3898 | NASDAQ | ALNY | Thu, Nov 21, 2019 | 107.00 | 111.32 | 104.54 | 111.20 | 3897 | NASDAQ | ALNY | Wed, Nov 20, 2019 | 97.98 | 109.71 | 97.98 | 108.21 | 3896 | NASDAQ | ALNY | Tue, Nov 19, 2019 | 93.92 | 99.92 | 93.89 | 97.93 | 3895 | NASDAQ | ALNY | Mon, Nov 18, 2019 | 92.00 | 93.02 | 90.47 | 92.73 | 3894 | NASDAQ | ALNY | Fri, Nov 15, 2019 | 90.57 | 92.39 | 90.27 | 92.05 | 3893 | NASDAQ | ALNY | Thu, Nov 14, 2019 | 90.73 | 90.83 | 88.93 | 90.46 | 3892 | NASDAQ | ALNY | Wed, Nov 13, 2019 | 90.55 | 91.95 | 89.75 | 90.58 | 3891 | NASDAQ | ALNY | Tue, Nov 12, 2019 | 92.20 | 93.09 | 90.55 | 90.85 | 3890 | NASDAQ | ALNY | Mon, Nov 11, 2019 | 93.10 | 93.53 | 91.57 | 92.45 | 3889 | NASDAQ | ALNY | Fri, Nov 8, 2019 | 91.50 | 93.98 | 90.85 | 93.03 | 3888 | NASDAQ | ALNY | Thu, Nov 7, 2019 | 91.14 | 92.44 | 90.57 | 91.54 | 3887 | NASDAQ | ALNY | Wed, Nov 6, 2019 | 92.29 | 92.29 | 90.08 | 90.53 | 3886 | NASDAQ | ALNY | Tue, Nov 5, 2019 | 91.98 | 92.87 | 90.89 | 92.05 | 3885 | NASDAQ | ALNY | Mon, Nov 4, 2019 | 90.14 | 92.25 | 90.14 | 91.74 | 3884 | NASDAQ | ALNY | Fri, Nov 1, 2019 | 87.04 | 92.35 | 86.50 | 91.01 | 3883 | NASDAQ | ALNY | Thu, Oct 31, 2019 | 85.39 | 87.31 | 83.06 | 86.74 | 3882 | NASDAQ | ALNY | Wed, Oct 30, 2019 | 88.01 | 89.58 | 87.02 | 87.27 | 3881 | NASDAQ | ALNY | Tue, Oct 29, 2019 | 89.50 | 90.30 | 87.79 | 88.20 | 3880 | NASDAQ | ALNY | Mon, Oct 28, 2019 | 89.19 | 90.77 | 89.19 | 90.14 | 3879 | NASDAQ | ALNY | Fri, Oct 25, 2019 | 88.03 | 89.93 | 88.03 | 89.25 | 3878 | NASDAQ | ALNY | Thu, Oct 24, 2019 | 90.10 | 90.10 | 88.06 | 88.90 | 3877 | NASDAQ | ALNY | Wed, Oct 23, 2019 | 88.81 | 91.59 | 88.81 | 89.76 | 3876 | NASDAQ | ALNY | Tue, Oct 22, 2019 | 87.38 | 90.55 | 87.38 | 89.16 | 3875 | NASDAQ | ALNY | Mon, Oct 21, 2019 | 85.00 | 86.91 | 84.67 | 86.76 | 3874 | NASDAQ | ALNY | Fri, Oct 18, 2019 | 81.91 | 85.11 | 81.34 | 84.78 | 3873 | NASDAQ | ALNY | Thu, Oct 17, 2019 | 81.99 | 83.00 | 80.94 | 81.88 | 3872 | NASDAQ | ALNY | Wed, Oct 16, 2019 | 80.96 | 82.66 | 80.39 | 81.67 | 3871 | NASDAQ | ALNY | Tue, Oct 15, 2019 | 79.53 | 81.43 | 79.49 | 80.85 | 3870 | NASDAQ | ALNY | Mon, Oct 14, 2019 | 78.53 | 80.50 | 78.27 | 79.14 | 3869 | NASDAQ | ALNY | Fri, Oct 11, 2019 | 78.80 | 79.57 | 77.51 | 78.97 | 3868 | NASDAQ | ALNY | Thu, Oct 10, 2019 | 76.74 | 78.54 | 76.73 | 77.64 | 3867 | NASDAQ | ALNY | Wed, Oct 9, 2019 | 76.52 | 77.55 | 75.87 | 77.00 | 3866 | NASDAQ | ALNY | Tue, Oct 8, 2019 | 76.41 | 77.31 | 74.19 | 75.49 | 3865 | NASDAQ | ALNY | Mon, Oct 7, 2019 | 76.98 | 78.44 | 76.22 | 76.98 | 3864 | NASDAQ | ALNY | Fri, Oct 4, 2019 | 76.54 | 78.71 | 75.01 | 77.02 | 3863 | NASDAQ | ALNY | Thu, Oct 3, 2019 | 75.58 | 76.99 | 74.26 | 76.70 | 3862 | NASDAQ | ALNY | Wed, Oct 2, 2019 | 74.15 | 78.09 | 73.32 | 75.76 | 3861 | NASDAQ | ALNY | Tue, Oct 1, 2019 | 80.07 | 80.42 | 74.30 | 74.51 | 3860 | NASDAQ | ALNY | Mon, Sep 30, 2019 | 81.10 | 81.72 | 78.02 | 80.42 | 3859 | NASDAQ | ALNY | Fri, Sep 27, 2019 | 80.13 | 82.10 | 79.50 | 81.10 | 3858 | NASDAQ | ALNY | Thu, Sep 26, 2019 | 83.63 | 84.61 | 79.97 | 80.06 | 3857 | NASDAQ | ALNY | Wed, Sep 25, 2019 | 83.04 | 84.52 | 81.80 | 83.69 | 3856 | NASDAQ | ALNY | Tue, Sep 24, 2019 | 85.18 | 85.51 | 83.02 | 83.48 | 3855 | NASDAQ | ALNY | Mon, Sep 23, 2019 | 86.69 | 87.10 | 84.50 | 84.74 | 3854 | NASDAQ | ALNY | Fri, Sep 20, 2019 | 84.90 | 87.19 | 84.77 | 86.50 | 3853 | NASDAQ | ALNY | Thu, Sep 19, 2019 | 85.84 | 86.38 | 84.30 | 84.60 | 3852 | NASDAQ | ALNY | Wed, Sep 18, 2019 | 87.95 | 87.97 | 84.54 | 85.49 | 3851 | NASDAQ | ALNY | Tue, Sep 17, 2019 | 85.03 | 88.00 | 84.99 | 87.82 | 3850 | NASDAQ | ALNY | Mon, Sep 16, 2019 | 83.47 | 86.54 | 83.30 | 84.77 | 3849 | NASDAQ | ALNY | Fri, Sep 13, 2019 | 83.14 | 85.69 | 83.04 | 83.69 | 3848 | NASDAQ | ALNY | Thu, Sep 12, 2019 | 86.66 | 86.98 | 83.08 | 83.17 | 3847 | NASDAQ | ALNY | Wed, Sep 11, 2019 | 84.70 | 86.98 | 84.35 | 86.17 | 3846 | NASDAQ | ALNY | Tue, Sep 10, 2019 | 82.22 | 84.48 | 81.58 | 84.27 | 3845 | NASDAQ | ALNY | Mon, Sep 9, 2019 | 79.41 | 83.13 | 78.52 | 82.69 | 3844 | NASDAQ | ALNY | Fri, Sep 6, 2019 | 83.14 | 83.44 | 79.74 | 79.82 | 3843 | NASDAQ | ALNY | Thu, Sep 5, 2019 | 82.97 | 83.73 | 81.67 | 83.14 | 3842 | NASDAQ | ALNY | Wed, Sep 4, 2019 | 82.26 | 83.46 | 80.70 | 82.33 | 3841 | NASDAQ | ALNY | Tue, Sep 3, 2019 | 82.50 | 84.95 | 80.17 | 81.76 | 3840 | NASDAQ | ALNY | Fri, Aug 30, 2019 | 82.61 | 83.09 | 80.41 | 80.69 | 3839 | NASDAQ | ALNY | Thu, Aug 29, 2019 | 83.00 | 83.43 | 80.11 | 82.39 | 3838 | NASDAQ | ALNY | Wed, Aug 28, 2019 | 81.99 | 82.83 | 81.28 | 82.32 | 3837 | NASDAQ | ALNY | Tue, Aug 27, 2019 | 82.96 | 83.95 | 81.50 | 82.21 | 3836 | NASDAQ | ALNY | Mon, Aug 26, 2019 | 83.56 | 83.92 | 81.58 | 82.24 | 3835 | NASDAQ | ALNY | Fri, Aug 23, 2019 | 81.72 | 83.98 | 81.30 | 81.89 | 3834 | NASDAQ | ALNY | Thu, Aug 22, 2019 | 83.99 | 84.25 | 81.03 | 82.16 | 3833 | NASDAQ | ALNY | Wed, Aug 21, 2019 | 83.43 | 84.23 | 81.97 | 83.37 | 3832 | NASDAQ | ALNY | Tue, Aug 20, 2019 | 81.94 | 84.30 | 81.51 | 82.14 | 3831 | NASDAQ | ALNY | Mon, Aug 19, 2019 | 81.98 | 82.50 | 80.46 | 82.20 | 3830 | NASDAQ | ALNY | Fri, Aug 16, 2019 | 78.77 | 81.01 | 78.77 | 80.69 | 3829 | NASDAQ | ALNY | Thu, Aug 15, 2019 | 79.08 | 79.73 | 77.68 | 78.37 | 3828 | NASDAQ | ALNY | Wed, Aug 14, 2019 | 78.94 | 80.40 | 78.73 | 79.05 | 3827 | NASDAQ | ALNY | Tue, Aug 13, 2019 | 79.10 | 81.48 | 78.60 | 80.00 | 3826 | NASDAQ | ALNY | Mon, Aug 12, 2019 | 80.00 | 81.15 | 78.59 | 78.88 | 3825 | NASDAQ | ALNY | Fri, Aug 9, 2019 | 82.83 | 84.48 | 79.49 | 80.78 | 3824 | NASDAQ | ALNY | Thu, Aug 8, 2019 | 80.79 | 83.34 | 80.79 | 82.97 | 3823 | NASDAQ | ALNY | Wed, Aug 7, 2019 | 75.32 | 81.69 | 72.67 | 80.50 | 3822 | NASDAQ | ALNY | Tue, Aug 6, 2019 | 70.00 | 75.89 | 69.11 | 74.38 | 3821 | NASDAQ | ALNY | Mon, Aug 5, 2019 | 72.75 | 73.50 | 70.90 | 71.41 | 3820 | NASDAQ | ALNY | Fri, Aug 2, 2019 | 74.95 | 75.19 | 72.52 | 73.98 | 3819 | NASDAQ | ALNY | Thu, Aug 1, 2019 | 77.45 | 77.81 | 74.31 | 75.36 | 3818 | NASDAQ | ALNY | Wed, Jul 31, 2019 | 77.43 | 79.09 | 77.43 | 77.59 | 3817 | NASDAQ | ALNY | Tue, Jul 30, 2019 | 75.91 | 78.02 | 75.61 | 77.98 | 3816 | NASDAQ | ALNY | Mon, Jul 29, 2019 | 76.50 | 77.04 | 75.22 | 75.63 | 3815 | NASDAQ | ALNY | Fri, Jul 26, 2019 | 74.46 | 76.50 | 73.88 | 76.36 | 3814 | NASDAQ | ALNY | Thu, Jul 25, 2019 | 76.08 | 76.32 | 73.42 | 74.14 | 3813 | NASDAQ | ALNY | Wed, Jul 24, 2019 | 76.90 | 77.20 | 75.00 | 76.48 | 3812 | NASDAQ | ALNY | Tue, Jul 23, 2019 | 76.58 | 77.94 | 75.70 | 76.90 | 3811 | NASDAQ | ALNY | Mon, Jul 22, 2019 | 75.82 | 76.87 | 75.12 | 76.39 | 3810 | NASDAQ | ALNY | Fri, Jul 19, 2019 | 75.95 | 75.95 | 74.75 | 75.37 | 3809 | NASDAQ | ALNY | Thu, Jul 18, 2019 | 72.90 | 76.31 | 72.73 | 75.89 | 3808 | NASDAQ | ALNY | Wed, Jul 17, 2019 | 74.24 | 74.95 | 72.02 | 72.68 | 3807 | NASDAQ | ALNY | Tue, Jul 16, 2019 | 72.79 | 74.45 | 71.90 | 74.24 | 3806 | NASDAQ | ALNY | Mon, Jul 15, 2019 | 71.53 | 73.59 | 71.15 | 72.79 | 3805 | NASDAQ | ALNY | Fri, Jul 12, 2019 | 73.10 | 73.21 | 71.11 | 71.54 | 3804 | NASDAQ | ALNY | Thu, Jul 11, 2019 | 74.55 | 74.85 | 72.55 | 73.41 | 3803 | NASDAQ | ALNY | Wed, Jul 10, 2019 | 73.47 | 74.39 | 72.51 | 74.11 | 3802 | NASDAQ | ALNY | Tue, Jul 9, 2019 | 70.46 | 73.98 | 69.79 | 73.24 | 3801 | NASDAQ | ALNY | Mon, Jul 8, 2019 | 71.72 | 71.88 | 69.52 | 70.90 | 3800 | NASDAQ | ALNY | Fri, Jul 5, 2019 | 72.31 | 72.86 | 71.23 | 72.19 | 3799 | NASDAQ | ALNY | Wed, Jul 3, 2019 | 72.96 | 73.75 | 71.37 | 72.64 | 3798 | NASDAQ | ALNY | Tue, Jul 2, 2019 | 71.86 | 73.80 | 71.42 | 72.97 | 3797 | NASDAQ | ALNY | Mon, Jul 1, 2019 | 73.69 | 74.50 | 70.97 | 72.01 | 3796 | NASDAQ | ALNY | Fri, Jun 28, 2019 | 71.43 | 72.64 | 70.87 | 72.56 | 3795 | NASDAQ | ALNY | Thu, Jun 27, 2019 | 69.97 | 72.39 | 69.74 | 71.08 | 3794 | NASDAQ | ALNY | Wed, Jun 26, 2019 | 71.40 | 72.10 | 69.34 | 69.49 | 3793 | NASDAQ | ALNY | Tue, Jun 25, 2019 | 72.00 | 72.98 | 70.63 | 71.14 | 3792 | NASDAQ | ALNY | Mon, Jun 24, 2019 | 74.07 | 74.07 | 71.41 | 71.80 | 3791 | NASDAQ | ALNY | Fri, Jun 21, 2019 | 73.48 | 74.85 | 72.24 | 74.37 | 3790 | NASDAQ | ALNY | Thu, Jun 20, 2019 | 73.28 | 74.27 | 72.57 | 73.44 | 3789 | NASDAQ | ALNY | Wed, Jun 19, 2019 | 73.07 | 73.99 | 71.58 | 71.97 | 3788 | NASDAQ | ALNY | Tue, Jun 18, 2019 | 72.54 | 74.34 | 71.94 | 73.02 | 3787 | NASDAQ | ALNY | Mon, Jun 17, 2019 | 70.31 | 72.25 | 69.84 | 71.50 | 3786 | NASDAQ | ALNY | Fri, Jun 14, 2019 | 71.57 | 71.57 | 69.77 | 70.03 | 3785 | NASDAQ | ALNY | Thu, Jun 13, 2019 | 70.36 | 71.76 | 69.35 | 71.24 | 3784 | NASDAQ | ALNY | Wed, Jun 12, 2019 | 69.43 | 70.17 | 68.06 | 70.00 | 3783 | NASDAQ | ALNY | Tue, Jun 11, 2019 | 71.78 | 72.05 | 68.97 | 69.92 | 3782 | NASDAQ | ALNY | Mon, Jun 10, 2019 | 71.03 | 72.78 | 70.71 | 70.72 | 3781 | NASDAQ | ALNY | Fri, Jun 7, 2019 | 71.18 | 71.57 | 69.91 | 70.40 | 3780 | NASDAQ | ALNY | Thu, Jun 6, 2019 | 69.88 | 71.65 | 69.43 | 70.80 | 3779 | NASDAQ | ALNY | Wed, Jun 5, 2019 | 69.25 | 71.08 | 68.00 | 70.55 | 3778 | NASDAQ | ALNY | Tue, Jun 4, 2019 | 67.58 | 68.83 | 65.95 | 68.80 | 3777 | NASDAQ | ALNY | Mon, Jun 3, 2019 | 67.68 | 68.81 | 66.17 | 66.87 | 3776 | NASDAQ | ALNY | Fri, May 31, 2019 | 68.04 | 68.91 | 67.09 | 67.52 | 3775 | NASDAQ | ALNY | Thu, May 30, 2019 | 68.07 | 69.21 | 67.62 | 68.71 | 3774 | NASDAQ | ALNY | Wed, May 29, 2019 | 67.11 | 68.70 | 66.79 | 67.63 | 3773 | NASDAQ | ALNY | Tue, May 28, 2019 | 69.01 | 69.82 | 67.88 | 68.13 | 3772 | NASDAQ | ALNY | Fri, May 24, 2019 | 68.09 | 69.63 | 68.05 | 68.93 | 3771 | NASDAQ | ALNY | Thu, May 23, 2019 | 66.75 | 68.13 | 65.89 | 67.91 | 3770 | NASDAQ | ALNY | Wed, May 22, 2019 | 67.58 | 68.72 | 66.12 | 67.81 | 3769 | NASDAQ | ALNY | Tue, May 21, 2019 | 66.64 | 68.21 | 66.08 | 67.87 | 3768 | NASDAQ | ALNY | Mon, May 20, 2019 | 67.25 | 67.72 | 65.81 | 65.86 | 3767 | NASDAQ | ALNY | Fri, May 17, 2019 | 67.91 | 69.25 | 67.33 | 67.54 | 3766 | NASDAQ | ALNY | Thu, May 16, 2019 | 68.21 | 70.42 | 67.52 | 68.73 | 3765 | NASDAQ | ALNY | Wed, May 15, 2019 | 67.01 | 70.63 | 66.01 | 68.07 | 3764 | NASDAQ | ALNY | Tue, May 14, 2019 | 69.12 | 69.46 | 67.25 | 67.60 | 3763 | NASDAQ | ALNY | Mon, May 13, 2019 | 69.39 | 70.46 | 67.60 | 68.77 | 3762 | NASDAQ | ALNY | Fri, May 10, 2019 | 71.57 | 74.18 | 70.71 | 71.46 | 3761 | NASDAQ | ALNY | Thu, May 9, 2019 | 69.40 | 72.49 | 67.73 | 72.14 | 3760 | NASDAQ | ALNY | Wed, May 8, 2019 | 70.57 | 71.08 | 69.82 | 70.15 | 3759 | NASDAQ | ALNY | Tue, May 7, 2019 | 73.44 | 73.98 | 70.37 | 70.82 | 3758 | NASDAQ | ALNY | Mon, May 6, 2019 | 75.05 | 76.00 | 72.35 | 74.08 | 3757 | NASDAQ | ALNY | Fri, May 3, 2019 | 79.80 | 79.96 | 76.86 | 77.29 | 3756 | NASDAQ | ALNY | Thu, May 2, 2019 | 84.25 | 86.48 | 82.47 | 82.54 | 3755 | NASDAQ | ALNY | Wed, May 1, 2019 | 91.89 | 92.85 | 82.50 | 83.03 | 3754 | NASDAQ | ALNY | Tue, Apr 30, 2019 | 88.50 | 89.67 | 86.46 | 89.34 | 3753 | NASDAQ | ALNY | Mon, Apr 29, 2019 | 86.98 | 90.16 | 86.64 | 88.53 | 3752 | NASDAQ | ALNY | Fri, Apr 26, 2019 | 87.95 | 88.45 | 84.95 | 87.06 | 3751 | NASDAQ | ALNY | Thu, Apr 25, 2019 | 84.90 | 88.01 | 83.50 | 87.88 | 3750 | NASDAQ | ALNY | Wed, Apr 24, 2019 | 87.33 | 87.33 | 84.67 | 85.37 | 3749 | NASDAQ | ALNY | Tue, Apr 23, 2019 | 83.24 | 88.27 | 82.89 | 87.41 | 3748 | NASDAQ | ALNY | Mon, Apr 22, 2019 | 81.45 | 83.83 | 80.49 | 83.16 | 3747 | NASDAQ | ALNY | Thu, Apr 18, 2019 | 85.06 | 86.23 | 79.79 | 82.07 | 3746 | NASDAQ | ALNY | Wed, Apr 17, 2019 | 89.08 | 89.74 | 83.58 | 84.89 | 3745 | NASDAQ | ALNY | Tue, Apr 16, 2019 | 88.96 | 90.74 | 88.43 | 88.56 | 3744 | NASDAQ | ALNY | Mon, Apr 15, 2019 | 91.23 | 92.90 | 87.39 | 88.53 | 3743 | NASDAQ | ALNY | Fri, Apr 12, 2019 | 89.36 | 90.25 | 88.12 | 89.81 | 3742 | NASDAQ | ALNY | Thu, Apr 11, 2019 | 91.25 | 91.92 | 87.02 | 88.10 | 3741 | NASDAQ | ALNY | Wed, Apr 10, 2019 | 89.81 | 92.47 | 89.59 | 90.89 | 3740 | NASDAQ | ALNY | Tue, Apr 9, 2019 | 90.99 | 91.60 | 88.60 | 88.91 | 3739 | NASDAQ | ALNY | Mon, Apr 8, 2019 | 93.00 | 93.89 | 88.59 | 90.17 | 3738 | NASDAQ | ALNY | Fri, Apr 5, 2019 | 91.67 | 93.00 | 91.27 | 92.79 | 3737 | NASDAQ | ALNY | Thu, Apr 4, 2019 | 92.13 | 93.00 | 90.68 | 91.45 | 3736 | NASDAQ | ALNY | Wed, Apr 3, 2019 | 93.31 | 93.41 | 91.41 | 92.06 | 3735 | NASDAQ | ALNY | Tue, Apr 2, 2019 | 92.00 | 93.31 | 91.35 | 92.57 | 3734 | NASDAQ | ALNY | Mon, Apr 1, 2019 | 94.36 | 96.08 | 91.29 | 91.83 | 3733 | NASDAQ | ALNY | Fri, Mar 29, 2019 | 90.19 | 93.95 | 90.19 | 93.45 | 3732 | NASDAQ | ALNY | Thu, Mar 28, 2019 | 86.53 | 91.09 | 86.33 | 90.61 | 3731 | NASDAQ | ALNY | Wed, Mar 27, 2019 | 87.46 | 88.20 | 84.67 | 86.35 | 3730 | NASDAQ | ALNY | Tue, Mar 26, 2019 | 84.98 | 87.41 | 84.28 | 87.14 | 3729 | NASDAQ | ALNY | Mon, Mar 25, 2019 | 84.27 | 85.92 | 82.52 | 84.17 | 3728 | NASDAQ | ALNY | Fri, Mar 22, 2019 | 90.07 | 90.45 | 84.29 | 84.52 | 3727 | NASDAQ | ALNY | Thu, Mar 21, 2019 | 88.13 | 91.33 | 87.91 | 90.74 | 3726 | NASDAQ | ALNY | Wed, Mar 20, 2019 | 88.62 | 90.00 | 86.69 | 88.68 | 3725 | NASDAQ | ALNY | Tue, Mar 19, 2019 | 90.40 | 90.92 | 87.99 | 88.63 | 3724 | NASDAQ | ALNY | Mon, Mar 18, 2019 | 91.68 | 92.43 | 88.75 | 90.24 | 3723 | NASDAQ | ALNY | Fri, Mar 15, 2019 | 88.41 | 91.66 | 88.03 | 91.43 | 3722 | NASDAQ | ALNY | Thu, Mar 14, 2019 | 91.41 | 92.73 | 88.23 | 88.34 | 3721 | NASDAQ | ALNY | Wed, Mar 13, 2019 | 88.20 | 92.05 | 87.97 | 91.76 | 3720 | NASDAQ | ALNY | Tue, Mar 12, 2019 | 88.05 | 89.60 | 86.59 | 87.97 | 3719 | NASDAQ | ALNY | Mon, Mar 11, 2019 | 83.50 | 88.18 | 83.47 | 87.85 | 3718 | NASDAQ | ALNY | Fri, Mar 8, 2019 | 82.77 | 83.74 | 81.30 | 83.27 | 3717 | NASDAQ | ALNY | Thu, Mar 7, 2019 | 85.15 | 85.44 | 82.85 | 83.37 | 3716 | NASDAQ | ALNY | Wed, Mar 6, 2019 | 85.46 | 87.12 | 83.03 | 84.75 | 3715 | NASDAQ | ALNY | Tue, Mar 5, 2019 | 88.16 | 90.33 | 87.35 | 88.31 | 3714 | NASDAQ | ALNY | Mon, Mar 4, 2019 | 86.05 | 86.40 | 82.66 | 85.00 | 3713 | NASDAQ | ALNY | Fri, Mar 1, 2019 | 85.71 | 85.99 | 84.90 | 85.37 | 3712 | NASDAQ | ALNY | Thu, Feb 28, 2019 | 84.89 | 86.21 | 83.04 | 85.00 | 3711 | NASDAQ | ALNY | Wed, Feb 27, 2019 | 81.40 | 85.20 | 81.04 | 85.00 | 3710 | NASDAQ | ALNY | Tue, Feb 26, 2019 | 81.20 | 82.58 | 80.50 | 81.70 | 3709 | NASDAQ | ALNY | Mon, Feb 25, 2019 | 78.79 | 81.71 | 78.55 | 81.62 | 3708 | NASDAQ | ALNY | Fri, Feb 22, 2019 | 76.32 | 78.42 | 76.21 | 78.18 | 3707 | NASDAQ | ALNY | Thu, Feb 21, 2019 | 77.36 | 78.37 | 75.25 | 76.21 | 3706 | NASDAQ | ALNY | Wed, Feb 20, 2019 | 80.60 | 81.30 | 77.35 | 77.75 | 3705 | NASDAQ | ALNY | Tue, Feb 19, 2019 | 83.57 | 85.33 | 80.23 | 80.38 | 3704 | NASDAQ | ALNY | Fri, Feb 15, 2019 | 83.34 | 83.76 | 82.02 | 83.53 | 3703 | NASDAQ | ALNY | Thu, Feb 14, 2019 | 84.31 | 84.74 | 82.85 | 83.03 | 3702 | NASDAQ | ALNY | Wed, Feb 13, 2019 | 84.55 | 85.69 | 83.66 | 84.39 | 3701 | NASDAQ | ALNY | Tue, Feb 12, 2019 | 81.14 | 83.96 | 79.95 | 83.83 | 3700 | NASDAQ | ALNY | Mon, Feb 11, 2019 | 78.00 | 80.86 | 76.88 | 80.81 | 3699 | NASDAQ | ALNY | Fri, Feb 8, 2019 | 82.34 | 82.34 | 74.29 | 77.69 | 3698 | NASDAQ | ALNY | Thu, Feb 7, 2019 | 81.57 | 82.65 | 80.11 | 80.80 | 3697 | NASDAQ | ALNY | Wed, Feb 6, 2019 | 81.92 | 83.07 | 80.77 | 81.76 | 3696 | NASDAQ | ALNY | Tue, Feb 5, 2019 | 85.32 | 86.45 | 81.51 | 82.30 | 3695 | NASDAQ | ALNY | Mon, Feb 4, 2019 | 85.00 | 85.33 | 84.18 | 85.23 | 3694 | NASDAQ | ALNY | Fri, Feb 1, 2019 | 83.12 | 85.16 | 82.53 | 84.58 | 3693 | NASDAQ | ALNY | Thu, Jan 31, 2019 | 81.44 | 84.13 | 80.90 | 83.53 | 3692 | NASDAQ | ALNY | Wed, Jan 30, 2019 | 79.43 | 81.98 | 77.70 | 81.70 | 3691 | NASDAQ | ALNY | Tue, Jan 29, 2019 | 76.68 | 79.52 | 75.31 | 79.12 | 3690 | NASDAQ | ALNY | Mon, Jan 28, 2019 | 81.86 | 82.46 | 75.15 | 76.66 | 3689 | NASDAQ | ALNY | Fri, Jan 25, 2019 | 81.34 | 83.72 | 80.42 | 83.05 | 3688 | NASDAQ | ALNY | Thu, Jan 24, 2019 | 79.84 | 81.21 | 79.03 | 80.79 | 3687 | NASDAQ | ALNY | Wed, Jan 23, 2019 | 81.25 | 82.42 | 78.52 | 80.01 | 3686 | NASDAQ | ALNY | Tue, Jan 22, 2019 | 82.50 | 83.21 | 78.89 | 80.66 | 3685 | NASDAQ | ALNY | Fri, Jan 18, 2019 | 81.45 | 83.18 | 79.00 | 83.12 | 3684 | NASDAQ | ALNY | Thu, Jan 17, 2019 | 80.33 | 82.05 | 79.75 | 80.68 | 3683 | NASDAQ | ALNY | Wed, Jan 16, 2019 | 80.54 | 84.66 | 80.52 | 80.88 | 3682 | NASDAQ | ALNY | Tue, Jan 15, 2019 | 78.25 | 82.49 | 78.12 | 80.45 | 3681 | NASDAQ | ALNY | Mon, Jan 14, 2019 | 87.94 | 87.94 | 83.96 | 84.02 | 3680 | NASDAQ | ALNY | Fri, Jan 11, 2019 | 88.36 | 90.70 | 86.86 | 89.12 | 3679 | NASDAQ | ALNY | Thu, Jan 10, 2019 | 84.22 | 89.52 | 83.36 | 89.16 | 3678 | NASDAQ | ALNY | Wed, Jan 9, 2019 | 85.60 | 86.88 | 84.24 | 84.78 | 3677 | NASDAQ | ALNY | Tue, Jan 8, 2019 | 82.89 | 85.50 | 81.88 | 85.34 | 3676 | NASDAQ | ALNY | Mon, Jan 7, 2019 | 77.00 | 83.71 | 77.00 | 81.78 | 3675 | NASDAQ | ALNY | Fri, Jan 4, 2019 | 74.00 | 75.89 | 72.36 | 75.20 | 3674 | NASDAQ | ALNY | Thu, Jan 3, 2019 | 73.15 | 74.97 | 71.20 | 73.21 | 3673 | NASDAQ | ALNY | Wed, Jan 2, 2019 | 71.30 | 73.76 | 70.29 | 72.76 | 3672 | NASDAQ | ALNY | Mon, Dec 31, 2018 | 71.04 | 73.94 | 71.04 | 72.91 | 3671 | NASDAQ | ALNY | Fri, Dec 28, 2018 | 68.95 | 72.49 | 68.27 | 70.40 | 3670 | NASDAQ | ALNY | Thu, Dec 27, 2018 | 66.82 | 69.82 | 65.50 | 68.59 | 3669 | NASDAQ | ALNY | Wed, Dec 26, 2018 | 63.03 | 68.26 | 63.03 | 68.10 | 3668 | NASDAQ | ALNY | Mon, Dec 24, 2018 | 62.38 | 65.62 | 60.27 | 62.67 | 3667 | NASDAQ | ALNY | Fri, Dec 21, 2018 | 66.18 | 67.56 | 61.78 | 63.30 | 3666 | NASDAQ | ALNY | Thu, Dec 20, 2018 | 68.24 | 70.72 | 64.79 | 65.81 | 3665 | NASDAQ | ALNY | Wed, Dec 19, 2018 | 72.39 | 75.98 | 67.72 | 68.38 | 3664 | NASDAQ | ALNY | Tue, Dec 18, 2018 | 75.49 | 77.10 | 70.93 | 72.54 | 3663 | NASDAQ | ALNY | Mon, Dec 17, 2018 | 76.36 | 79.36 | 74.17 | 74.30 | 3662 | NASDAQ | ALNY | Fri, Dec 14, 2018 | 74.70 | 77.79 | 73.68 | 77.13 | 3661 | NASDAQ | ALNY | Thu, Dec 13, 2018 | 79.70 | 80.72 | 74.88 | 75.66 | 3660 | NASDAQ | ALNY | Wed, Dec 12, 2018 | 77.88 | 81.04 | 77.71 | 79.50 | 3659 | NASDAQ | ALNY | Tue, Dec 11, 2018 | 77.65 | 77.99 | 75.63 | 76.79 | 3658 | NASDAQ | ALNY | Mon, Dec 10, 2018 | 74.75 | 78.03 | 74.43 | 76.69 | 3657 | NASDAQ | ALNY | Fri, Dec 7, 2018 | 80.00 | 81.60 | 74.04 | 74.38 | 3656 | NASDAQ | ALNY | Thu, Dec 6, 2018 | 77.39 | 80.48 | 74.30 | 79.73 | 3655 | NASDAQ | ALNY | Tue, Dec 4, 2018 | 83.74 | 85.55 | 78.14 | 78.35 | 3654 | NASDAQ | ALNY | Mon, Dec 3, 2018 | 82.38 | 84.89 | 82.20 | 84.29 | 3653 | NASDAQ | ALNY | Fri, Nov 30, 2018 | 80.60 | 82.48 | 80.60 | 81.16 | 3652 | NASDAQ | ALNY | Thu, Nov 29, 2018 | 77.90 | 81.98 | 77.73 | 80.61 | 3651 | NASDAQ | ALNY | Wed, Nov 28, 2018 | 78.52 | 79.82 | 76.33 | 78.02 | 3650 | NASDAQ | ALNY | Tue, Nov 27, 2018 | 77.58 | 79.03 | 75.60 | 77.91 | 3649 | NASDAQ | ALNY | Mon, Nov 26, 2018 | 74.65 | 78.76 | 74.59 | 78.35 | 3648 | NASDAQ | ALNY | Fri, Nov 23, 2018 | 72.05 | 75.70 | 72.03 | 73.34 | 3647 | NASDAQ | ALNY | Wed, Nov 21, 2018 | 73.39 | 74.92 | 71.55 | 72.68 | 3646 | NASDAQ | ALNY | Tue, Nov 20, 2018 | 69.56 | 73.28 | 68.00 | 72.66 | 3645 | NASDAQ | ALNY | Mon, Nov 19, 2018 | 72.72 | 74.41 | 70.22 | 71.48 | 3644 | NASDAQ | ALNY | Fri, Nov 16, 2018 | 69.18 | 73.69 | 68.03 | 73.16 | 3643 | NASDAQ | ALNY | Thu, Nov 15, 2018 | 64.90 | 70.53 | 63.57 | 69.37 | 3642 | NASDAQ | ALNY | Wed, Nov 14, 2018 | 68.32 | 69.51 | 63.61 | 65.07 | 3641 | NASDAQ | ALNY | Tue, Nov 13, 2018 | 68.10 | 70.45 | 66.83 | 67.31 | 3640 | NASDAQ | ALNY | Mon, Nov 12, 2018 | 71.69 | 72.25 | 67.69 | 67.92 | 3639 | NASDAQ | ALNY | Fri, Nov 9, 2018 | 72.68 | 73.67 | 70.43 | 72.41 | 3638 | NASDAQ | ALNY | Thu, Nov 8, 2018 | 75.67 | 77.00 | 72.58 | 73.04 | 3637 | NASDAQ | ALNY | Wed, Nov 7, 2018 | 79.55 | 81.00 | 71.95 | 76.05 | 3636 | NASDAQ | ALNY | Tue, Nov 6, 2018 | 87.38 | 88.34 | 85.41 | 86.28 | 3635 | NASDAQ | ALNY | Mon, Nov 5, 2018 | 88.17 | 89.20 | 85.71 | 88.16 | 3634 | NASDAQ | ALNY | Fri, Nov 2, 2018 | 88.10 | 90.00 | 84.01 | 88.26 | 3633 | NASDAQ | ALNY | Thu, Nov 1, 2018 | 80.74 | 88.40 | 80.69 | 88.13 | 3632 | NASDAQ | ALNY | Wed, Oct 31, 2018 | 79.19 | 81.73 | 79.02 | 80.43 | 3631 | NASDAQ | ALNY | Tue, Oct 30, 2018 | 73.69 | 78.17 | 73.10 | 78.01 | 3630 | NASDAQ | ALNY | Mon, Oct 29, 2018 | 78.24 | 78.78 | 72.81 | 73.90 | 3629 | NASDAQ | ALNY | Fri, Oct 26, 2018 | 76.77 | 78.14 | 75.32 | 76.75 | 3628 | NASDAQ | ALNY | Thu, Oct 25, 2018 | 73.28 | 78.80 | 73.28 | 77.92 | 3627 | NASDAQ | ALNY | Wed, Oct 24, 2018 | 76.61 | 78.11 | 71.85 | 73.00 | 3626 | NASDAQ | ALNY | Tue, Oct 23, 2018 | 73.72 | 78.35 | 73.53 | 76.60 | 3625 | NASDAQ | ALNY | Mon, Oct 22, 2018 | 76.45 | 76.45 | 72.34 | 74.95 | 3624 | NASDAQ | ALNY | Fri, Oct 19, 2018 | 78.85 | 79.79 | 76.30 | 76.65 | 3623 | NASDAQ | ALNY | Thu, Oct 18, 2018 | 80.95 | 81.70 | 78.29 | 78.59 | 3622 | NASDAQ | ALNY | Wed, Oct 17, 2018 | 82.74 | 82.74 | 79.63 | 81.26 | 3621 | NASDAQ | ALNY | Tue, Oct 16, 2018 | 80.59 | 83.01 | 80.04 | 82.91 | 3620 | NASDAQ | ALNY | Mon, Oct 15, 2018 | 81.27 | 82.40 | 79.36 | 80.01 | 3619 | NASDAQ | ALNY | Fri, Oct 12, 2018 | 80.73 | 82.19 | 79.77 | 81.95 | 3618 | NASDAQ | ALNY | Thu, Oct 11, 2018 | 80.77 | 82.68 | 78.85 | 79.30 | 3617 | NASDAQ | ALNY | Wed, Oct 10, 2018 | 81.21 | 83.97 | 80.00 | 80.99 | 3616 | NASDAQ | ALNY | Tue, Oct 9, 2018 | 82.58 | 83.64 | 80.95 | 81.68 | 3615 | NASDAQ | ALNY | Mon, Oct 8, 2018 | 86.45 | 86.61 | 82.45 | 83.24 | 3614 | NASDAQ | ALNY | Fri, Oct 5, 2018 | 86.40 | 89.50 | 84.67 | 86.75 | 3613 | NASDAQ | ALNY | Thu, Oct 4, 2018 | 87.91 | 88.12 | 85.06 | 86.22 | 3612 | NASDAQ | ALNY | Wed, Oct 3, 2018 | 87.31 | 88.63 | 84.48 | 88.18 | 3611 | NASDAQ | ALNY | Tue, Oct 2, 2018 | 88.64 | 88.64 | 86.09 | 87.20 | 3610 | NASDAQ | ALNY | Mon, Oct 1, 2018 | 89.50 | 89.60 | 88.04 | 88.33 | 3609 | NASDAQ | ALNY | Fri, Sep 28, 2018 | 90.09 | 91.50 | 87.43 | 87.52 | 3608 | NASDAQ | ALNY | Thu, Sep 27, 2018 | 88.00 | 91.24 | 86.95 | 90.09 | 3607 | NASDAQ | ALNY | Wed, Sep 26, 2018 | 94.00 | 94.95 | 91.26 | 91.33 | 3606 | NASDAQ | ALNY | Tue, Sep 25, 2018 | 93.76 | 94.75 | 92.05 | 93.89 | 3605 | NASDAQ | ALNY | Mon, Sep 24, 2018 | 94.24 | 94.85 | 91.55 | 93.26 | 3604 | NASDAQ | ALNY | Fri, Sep 21, 2018 | 95.29 | 95.57 | 93.36 | 94.57 | 3603 | NASDAQ | ALNY | Thu, Sep 20, 2018 | 95.09 | 96.14 | 94.51 | 95.21 | 3602 | NASDAQ | ALNY | Wed, Sep 19, 2018 | 93.75 | 95.05 | 92.32 | 94.82 | 3601 | NASDAQ | ALNY | Tue, Sep 18, 2018 | 93.48 | 95.40 | 92.23 | 93.75 | 3600 | NASDAQ | ALNY | Mon, Sep 17, 2018 | 96.78 | 97.84 | 92.79 | 93.35 | 3599 | NASDAQ | ALNY | Fri, Sep 14, 2018 | 95.43 | 99.07 | 95.39 | 97.14 | 3598 | NASDAQ | ALNY | Thu, Sep 13, 2018 | 94.10 | 99.73 | 92.50 | 94.96 | 3597 | NASDAQ | ALNY | Wed, Sep 12, 2018 | 99.11 | 99.40 | 91.12 | 94.75 | 3596 | NASDAQ | ALNY | Tue, Sep 11, 2018 | 102.77 | 103.50 | 99.38 | 100.35 | 3595 | NASDAQ | ALNY | Mon, Sep 10, 2018 | 109.61 | 110.00 | 102.66 | 104.25 | 3594 | NASDAQ | ALNY | Fri, Sep 7, 2018 | 112.00 | 113.55 | 108.74 | 109.00 | 3593 | NASDAQ | ALNY | Thu, Sep 6, 2018 | 117.44 | 118.31 | 111.94 | 112.13 | 3592 | NASDAQ | ALNY | Wed, Sep 5, 2018 | 118.97 | 119.99 | 116.84 | 118.08 | 3591 | NASDAQ | ALNY | Tue, Sep 4, 2018 | 121.26 | 122.62 | 118.27 | 119.12 | 3590 | NASDAQ | ALNY | Fri, Aug 31, 2018 | 122.35 | 124.22 | 120.81 | 122.67 | 3589 | NASDAQ | ALNY | Thu, Aug 30, 2018 | 119.85 | 122.87 | 118.96 | 121.88 | 3588 | NASDAQ | ALNY | Wed, Aug 29, 2018 | 117.09 | 119.84 | 116.09 | 119.10 | 3587 | NASDAQ | ALNY | Tue, Aug 28, 2018 | 114.28 | 118.31 | 113.80 | 117.55 | 3586 | NASDAQ | ALNY | Mon, Aug 27, 2018 | 100.44 | 117.63 | 100.01 | 112.59 | 3585 | NASDAQ | ALNY | Fri, Aug 24, 2018 | 96.90 | 98.84 | 95.23 | 96.87 | 3584 | NASDAQ | ALNY | Thu, Aug 23, 2018 | 97.25 | 98.85 | 96.87 | 96.99 | 3583 | NASDAQ | ALNY | Wed, Aug 22, 2018 | 97.40 | 98.98 | 96.61 | 97.88 | 3582 | NASDAQ | ALNY | Tue, Aug 21, 2018 | 96.62 | 97.90 | 95.51 | 97.50 | 3581 | NASDAQ | ALNY | Mon, Aug 20, 2018 | 94.81 | 97.17 | 94.11 | 96.37 | 3580 | NASDAQ | ALNY | Fri, Aug 17, 2018 | 93.18 | 95.23 | 91.86 | 94.58 | 3579 | NASDAQ | ALNY | Thu, Aug 16, 2018 | 91.65 | 93.35 | 90.43 | 92.95 | 3578 | NASDAQ | ALNY | Wed, Aug 15, 2018 | 91.73 | 92.39 | 90.18 | 91.22 | 3577 | NASDAQ | ALNY | Tue, Aug 14, 2018 | 90.70 | 93.34 | 90.60 | 93.18 | 3576 | NASDAQ | ALNY | Mon, Aug 13, 2018 | 92.00 | 93.25 | 88.16 | 90.95 | 3575 | NASDAQ | ALNY | Fri, Aug 10, 2018 | 94.00 | 97.49 | 94.00 | 97.38 | 3574 | NASDAQ | ALNY | Thu, Aug 9, 2018 | 94.09 | 96.75 | 92.66 | 94.25 | 3573 | NASDAQ | ALNY | Wed, Aug 8, 2018 | 93.90 | 94.67 | 92.75 | 92.97 | 3572 | NASDAQ | ALNY | Tue, Aug 7, 2018 | 96.00 | 96.14 | 92.75 | 93.88 | 3571 | NASDAQ | ALNY | Mon, Aug 6, 2018 | 91.19 | 93.39 | 89.24 | 93.07 | 3570 | NASDAQ | ALNY | Fri, Aug 3, 2018 | 96.32 | 96.32 | 91.41 | 91.65 | 3569 | NASDAQ | ALNY | Thu, Aug 2, 2018 | 98.00 | 98.00 | 92.04 | 95.22 | 3568 | NASDAQ | ALNY | Wed, Aug 1, 2018 | 94.87 | 96.16 | 94.01 | 94.49 | 3567 | NASDAQ | ALNY | Tue, Jul 31, 2018 | 97.21 | 98.90 | 94.98 | 95.00 | 3566 | NASDAQ | ALNY | Mon, Jul 30, 2018 | 103.97 | 104.57 | 95.17 | 96.81 | 3565 | NASDAQ | ALNY | Fri, Jul 27, 2018 | 107.50 | 107.50 | 103.57 | 104.51 | 3564 | NASDAQ | ALNY | Thu, Jul 26, 2018 | 105.56 | 108.13 | 102.68 | 106.55 | 3563 | NASDAQ | ALNY | Wed, Jul 25, 2018 | 102.94 | 106.51 | 101.99 | 105.74 | 3562 | NASDAQ | ALNY | Tue, Jul 24, 2018 | 106.18 | 107.33 | 101.74 | 102.66 | 3561 | NASDAQ | ALNY | Mon, Jul 23, 2018 | 105.47 | 107.64 | 104.09 | 105.71 | 3560 | NASDAQ | ALNY | Fri, Jul 20, 2018 | 106.33 | 108.07 | 105.75 | 105.93 | 3559 | NASDAQ | ALNY | Thu, Jul 19, 2018 | 104.68 | 107.44 | 104.46 | 106.26 | 3558 | NASDAQ | ALNY | Wed, Jul 18, 2018 | 103.00 | 105.69 | 102.10 | 105.37 | 3557 | NASDAQ | ALNY | Tue, Jul 17, 2018 | 102.10 | 103.20 | 100.45 | 102.27 | 3556 | NASDAQ | ALNY | Mon, Jul 16, 2018 | 107.71 | 108.39 | 101.99 | 102.76 | 3555 | NASDAQ | ALNY | Fri, Jul 13, 2018 | 108.26 | 108.98 | 106.24 | 107.47 | 3554 | NASDAQ | ALNY | Thu, Jul 12, 2018 | 106.94 | 108.69 | 106.13 | 108.05 | 3553 | NASDAQ | ALNY | Wed, Jul 11, 2018 | 103.74 | 106.10 | 102.64 | 105.88 | 3552 | NASDAQ | ALNY | Tue, Jul 10, 2018 | 103.57 | 105.69 | 102.55 | 104.73 | 3551 | NASDAQ | ALNY | Mon, Jul 9, 2018 | 101.23 | 103.10 | 100.51 | 102.78 | 3550 | NASDAQ | ALNY | Fri, Jul 6, 2018 | 98.20 | 101.92 | 98.20 | 101.03 | 3549 | NASDAQ | ALNY | Thu, Jul 5, 2018 | 100.00 | 100.63 | 96.45 | 98.05 | 3548 | NASDAQ | ALNY | Tue, Jul 3, 2018 | 99.06 | 101.30 | 98.25 | 98.62 | 3547 | NASDAQ | ALNY | Mon, Jul 2, 2018 | 98.19 | 99.80 | 97.15 | 98.08 | 3546 | NASDAQ | ALNY | Fri, Jun 29, 2018 | 97.99 | 101.00 | 96.31 | 98.49 | 3545 | NASDAQ | ALNY | Thu, Jun 28, 2018 | 96.07 | 98.26 | 94.98 | 97.17 | 3544 | NASDAQ | ALNY | Wed, Jun 27, 2018 | 99.88 | 101.29 | 95.94 | 96.07 | 3543 | NASDAQ | ALNY | Tue, Jun 26, 2018 | 100.14 | 101.39 | 94.06 | 98.51 | 3542 | NASDAQ | ALNY | Mon, Jun 25, 2018 | 103.48 | 103.75 | 99.34 | 100.04 | 3541 | NASDAQ | ALNY | Fri, Jun 22, 2018 | 103.02 | 104.31 | 101.68 | 104.20 | 3540 | NASDAQ | ALNY | Thu, Jun 21, 2018 | 105.06 | 106.08 | 102.27 | 102.69 | 3539 | NASDAQ | ALNY | Wed, Jun 20, 2018 | 105.51 | 106.30 | 104.49 | 105.26 | 3538 | NASDAQ | ALNY | Tue, Jun 19, 2018 | 104.64 | 105.78 | 103.75 | 104.62 | 3537 | NASDAQ | ALNY | Mon, Jun 18, 2018 | 106.19 | 109.41 | 105.70 | 106.23 | 3536 | NASDAQ | ALNY | Fri, Jun 15, 2018 | 106.70 | 108.00 | 105.85 | 107.80 | 3535 | NASDAQ | ALNY | Thu, Jun 14, 2018 | 102.89 | 108.29 | 102.80 | 107.06 | 3534 | NASDAQ | ALNY | Wed, Jun 13, 2018 | 105.60 | 106.94 | 102.67 | 102.86 | 3533 | NASDAQ | ALNY | Tue, Jun 12, 2018 | 100.45 | 106.30 | 100.45 | 105.91 | 3532 | NASDAQ | ALNY | Mon, Jun 11, 2018 | 100.47 | 100.77 | 99.70 | 100.05 | 3531 | NASDAQ | ALNY | Fri, Jun 8, 2018 | 100.27 | 101.85 | 99.54 | 100.24 | 3530 | NASDAQ | ALNY | Thu, Jun 7, 2018 | 102.17 | 102.55 | 99.12 | 99.91 | 3529 | NASDAQ | ALNY | Wed, Jun 6, 2018 | 101.58 | 102.68 | 100.92 | 101.66 | 3528 | NASDAQ | ALNY | Tue, Jun 5, 2018 | 100.91 | 103.22 | 100.60 | 101.02 | 3527 | NASDAQ | ALNY | Mon, Jun 4, 2018 | 101.51 | 101.62 | 97.47 | 101.00 | 3526 | NASDAQ | ALNY | Fri, Jun 1, 2018 | 99.81 | 100.78 | 99.05 | 100.65 | 3525 | NASDAQ | ALNY | Thu, May 31, 2018 | 100.57 | 102.10 | 98.89 | 99.47 | 3524 | NASDAQ | ALNY | Wed, May 30, 2018 | 100.76 | 101.27 | 99.15 | 100.46 | 3523 | NASDAQ | ALNY | Tue, May 29, 2018 | 99.33 | 101.34 | 98.30 | 100.06 | 3522 | NASDAQ | ALNY | Fri, May 25, 2018 | 98.82 | 100.54 | 98.82 | 99.98 | 3521 | NASDAQ | ALNY | Thu, May 24, 2018 | 98.23 | 99.58 | 97.95 | 98.97 | 3520 | NASDAQ | ALNY | Wed, May 23, 2018 | 98.21 | 98.69 | 96.72 | 98.10 | 3519 | NASDAQ | ALNY | Tue, May 22, 2018 | 101.25 | 101.57 | 98.69 | 98.96 | 3518 | NASDAQ | ALNY | Mon, May 21, 2018 | 103.17 | 103.75 | 99.83 | 100.80 | 3517 | NASDAQ | ALNY | Fri, May 18, 2018 | 101.31 | 103.14 | 100.91 | 102.81 | 3516 | NASDAQ | ALNY | Thu, May 17, 2018 | 101.33 | 102.42 | 100.02 | 101.64 | 3515 | NASDAQ | ALNY | Wed, May 16, 2018 | 102.09 | 102.54 | 100.94 | 101.59 | 3514 | NASDAQ | ALNY | Tue, May 15, 2018 | 101.74 | 103.65 | 100.51 | 101.99 | 3513 | NASDAQ | ALNY | Mon, May 14, 2018 | 101.55 | 106.83 | 101.55 | 103.13 | 3512 | NASDAQ | ALNY | Fri, May 11, 2018 | 98.30 | 101.91 | 98.30 | 100.91 | 3511 | NASDAQ | ALNY | Thu, May 10, 2018 | 97.00 | 100.85 | 96.15 | 98.28 | 3510 | NASDAQ | ALNY | Wed, May 9, 2018 | 96.19 | 98.02 | 95.61 | 97.09 | 3509 | NASDAQ | ALNY | Tue, May 8, 2018 | 97.70 | 104.62 | 94.71 | 96.14 | 3508 | NASDAQ | ALNY | Mon, May 7, 2018 | 92.41 | 98.70 | 91.54 | 97.42 | 3507 | NASDAQ | ALNY | Fri, May 4, 2018 | 89.00 | 95.59 | 87.35 | 92.35 | 3506 | NASDAQ | ALNY | Thu, May 3, 2018 | 90.26 | 91.34 | 88.31 | 88.31 | 3505 | NASDAQ | ALNY | Wed, May 2, 2018 | 91.66 | 92.81 | 89.56 | 90.02 | 3504 | NASDAQ | ALNY | Tue, May 1, 2018 | 94.25 | 94.71 | 90.55 | 92.18 | 3503 | NASDAQ | ALNY | Mon, Apr 30, 2018 | 97.00 | 97.52 | 94.49 | 94.53 | 3502 | NASDAQ | ALNY | Fri, Apr 27, 2018 | 95.81 | 98.32 | 95.75 | 96.63 | 3501 | NASDAQ | ALNY | Thu, Apr 26, 2018 | 95.34 | 97.28 | 94.15 | 95.30 | 3500 | NASDAQ | ALNY | Wed, Apr 25, 2018 | 94.73 | 95.87 | 93.11 | 94.33 | 3499 | NASDAQ | ALNY | Tue, Apr 24, 2018 | 96.19 | 97.15 | 94.48 | 94.73 | 3498 | NASDAQ | ALNY | Mon, Apr 23, 2018 | 98.50 | 99.30 | 94.77 | 95.86 | 3497 | NASDAQ | ALNY | Fri, Apr 20, 2018 | 96.40 | 99.16 | 95.24 | 97.48 | 3496 | NASDAQ | ALNY | Thu, Apr 19, 2018 | 95.67 | 98.68 | 95.67 | 96.19 | 3495 | NASDAQ | ALNY | Wed, Apr 18, 2018 | 98.50 | 99.33 | 96.03 | 97.70 | 3494 | NASDAQ | ALNY | Tue, Apr 17, 2018 | 96.18 | 99.00 | 95.55 | 98.35 | 3493 | NASDAQ | ALNY | Mon, Apr 16, 2018 | 102.17 | 103.85 | 95.78 | 95.84 | 3492 | NASDAQ | ALNY | Fri, Apr 13, 2018 | 101.49 | 102.16 | 98.77 | 100.76 | 3491 | NASDAQ | ALNY | Thu, Apr 12, 2018 | 98.92 | 102.36 | 97.90 | 100.75 | 3490 | NASDAQ | ALNY | Wed, Apr 11, 2018 | 96.83 | 99.38 | 96.33 | 97.63 | 3489 | NASDAQ | ALNY | Tue, Apr 10, 2018 | 99.26 | 101.56 | 97.96 | 98.08 | 3488 | NASDAQ | ALNY | Mon, Apr 9, 2018 | 96.16 | 99.15 | 96.16 | 97.33 | 3487 | NASDAQ | ALNY | Fri, Apr 6, 2018 | 95.21 | 97.23 | 93.01 | 95.08 | 3486 | NASDAQ | ALNY | Thu, Apr 5, 2018 | 103.00 | 103.54 | 95.83 | 96.44 | 3485 | NASDAQ | ALNY | Wed, Apr 4, 2018 | 98.00 | 105.70 | 96.02 | 102.29 | 3484 | NASDAQ | ALNY | Tue, Apr 3, 2018 | 101.41 | 104.95 | 98.52 | 99.41 | 3483 | NASDAQ | ALNY | Mon, Apr 2, 2018 | 118.41 | 118.71 | 96.84 | 101.18 | 3482 | NASDAQ | ALNY | Thu, Mar 29, 2018 | 130.86 | 131.46 | 117.71 | 119.10 | 3481 | NASDAQ | ALNY | Wed, Mar 28, 2018 | 130.65 | 132.33 | 126.08 | 129.87 | 3480 | NASDAQ | ALNY | Tue, Mar 27, 2018 | 139.50 | 139.69 | 130.61 | 131.18 | 3479 | NASDAQ | ALNY | Mon, Mar 26, 2018 | 141.58 | 141.66 | 135.31 | 138.51 | 3478 | NASDAQ | ALNY | Fri, Mar 23, 2018 | 141.50 | 143.59 | 137.75 | 138.06 | 3477 | NASDAQ | ALNY | Thu, Mar 22, 2018 | 144.76 | 146.79 | 142.00 | 142.50 | 3476 | NASDAQ | ALNY | Wed, Mar 21, 2018 | 147.89 | 149.73 | 146.10 | 146.26 | 3475 | NASDAQ | ALNY | Tue, Mar 20, 2018 | 147.20 | 153.99 | 146.05 | 148.54 | 3474 | NASDAQ | ALNY | Mon, Mar 19, 2018 | 143.78 | 149.19 | 142.53 | 146.56 | 3473 | NASDAQ | ALNY | Fri, Mar 16, 2018 | 141.36 | 146.06 | 137.82 | 145.06 | 3472 | NASDAQ | ALNY | Thu, Mar 15, 2018 | 142.69 | 146.59 | 141.07 | 141.38 | 3471 | NASDAQ | ALNY | Wed, Mar 14, 2018 | 140.08 | 145.92 | 139.91 | 141.83 | 3470 | NASDAQ | ALNY | Tue, Mar 13, 2018 | 142.04 | 152.75 | 142.03 | 144.16 | 3469 | NASDAQ | ALNY | Mon, Mar 12, 2018 | 133.43 | 143.83 | 131.49 | 142.04 | 3468 | NASDAQ | ALNY | Fri, Mar 9, 2018 | 128.26 | 134.91 | 128.12 | 133.02 | 3467 | NASDAQ | ALNY | Thu, Mar 8, 2018 | 124.11 | 127.70 | 123.61 | 126.74 | 3466 | NASDAQ | ALNY | Wed, Mar 7, 2018 | 122.06 | 124.32 | 121.50 | 123.99 | 3465 | NASDAQ | ALNY | Tue, Mar 6, 2018 | 127.64 | 127.85 | 121.37 | 123.25 | 3464 | NASDAQ | ALNY | Mon, Mar 5, 2018 | 120.83 | 127.99 | 120.82 | 126.58 | 3463 | NASDAQ | ALNY | Fri, Mar 2, 2018 | 118.05 | 121.83 | 117.40 | 121.16 | 3462 | NASDAQ | ALNY | Thu, Mar 1, 2018 | 120.00 | 122.80 | 118.01 | 119.13 | 3461 | NASDAQ | ALNY | Wed, Feb 28, 2018 | 123.40 | 124.59 | 120.13 | 120.16 | 3460 | NASDAQ | ALNY | Tue, Feb 27, 2018 | 123.54 | 123.93 | 122.50 | 123.29 | 3459 | NASDAQ | ALNY | Mon, Feb 26, 2018 | 122.25 | 123.67 | 121.16 | 123.00 | 3458 | NASDAQ | ALNY | Fri, Feb 23, 2018 | 120.30 | 121.47 | 118.89 | 121.42 | 3457 | NASDAQ | ALNY | Thu, Feb 22, 2018 | 119.45 | 121.97 | 119.41 | 119.86 | 3456 | NASDAQ | ALNY | Wed, Feb 21, 2018 | 121.00 | 122.15 | 119.07 | 119.18 | 3455 | NASDAQ | ALNY | Tue, Feb 20, 2018 | 121.62 | 123.77 | 120.13 | 120.83 | 3454 | NASDAQ | ALNY | Fri, Feb 16, 2018 | 121.89 | 124.03 | 121.27 | 122.88 | 3453 | NASDAQ | ALNY | Thu, Feb 15, 2018 | 120.48 | 121.82 | 118.17 | 121.74 | 3452 | NASDAQ | ALNY | Wed, Feb 14, 2018 | 117.84 | 120.43 | 115.67 | 119.98 | 3451 | NASDAQ | ALNY | Tue, Feb 13, 2018 | 116.43 | 119.44 | 115.22 | 119.26 | 3450 | NASDAQ | ALNY | Mon, Feb 12, 2018 | 117.50 | 119.59 | 116.24 | 117.30 | 3449 | NASDAQ | ALNY | Fri, Feb 9, 2018 | 116.92 | 118.13 | 108.13 | 115.92 | 3448 | NASDAQ | ALNY | Thu, Feb 8, 2018 | 123.01 | 123.59 | 116.28 | 116.32 | 3447 | NASDAQ | ALNY | Wed, Feb 7, 2018 | 121.67 | 123.93 | 121.16 | 122.09 | 3446 | NASDAQ | ALNY | Tue, Feb 6, 2018 | 117.37 | 122.61 | 115.79 | 122.17 | 3445 | NASDAQ | ALNY | Mon, Feb 5, 2018 | 123.63 | 126.74 | 118.93 | 119.92 | 3444 | NASDAQ | ALNY | Fri, Feb 2, 2018 | 127.77 | 129.66 | 124.03 | 124.50 | 3443 | NASDAQ | ALNY | Thu, Feb 1, 2018 | 129.04 | 131.47 | 127.29 | 129.43 | 3442 | NASDAQ | ALNY | Wed, Jan 31, 2018 | 132.43 | 132.91 | 128.39 | 129.98 | 3441 | NASDAQ | ALNY | Tue, Jan 30, 2018 | 131.92 | 132.68 | 128.90 | 131.23 | 3440 | NASDAQ | ALNY | Mon, Jan 29, 2018 | 133.44 | 134.96 | 132.01 | 133.56 | 3439 | NASDAQ | ALNY | Fri, Jan 26, 2018 | 136.29 | 136.29 | 133.23 | 134.39 | 3438 | NASDAQ | ALNY | Thu, Jan 25, 2018 | 135.35 | 135.65 | 133.00 | 134.29 | 3437 | NASDAQ | ALNY | Wed, Jan 24, 2018 | 136.76 | 138.08 | 131.90 | 133.89 | 3436 | NASDAQ | ALNY | Tue, Jan 23, 2018 | 131.00 | 139.63 | 130.08 | 137.03 | 3435 | NASDAQ | ALNY | Mon, Jan 22, 2018 | 126.07 | 132.38 | 126.07 | 131.00 | 3434 | NASDAQ | ALNY | Fri, Jan 19, 2018 | 124.75 | 125.50 | 122.63 | 124.83 | 3433 | NASDAQ | ALNY | Thu, Jan 18, 2018 | 125.93 | 126.73 | 123.85 | 123.99 | 3432 | NASDAQ | ALNY | Wed, Jan 17, 2018 | 126.13 | 127.90 | 123.45 | 125.25 | 3431 | NASDAQ | ALNY | Tue, Jan 16, 2018 | 130.00 | 131.03 | 122.97 | 124.64 | 3430 | NASDAQ | ALNY | Fri, Jan 12, 2018 | 127.95 | 132.47 | 127.55 | 129.07 | 3429 | NASDAQ | ALNY | Thu, Jan 11, 2018 | 129.32 | 129.91 | 127.77 | 128.05 | 3428 | NASDAQ | ALNY | Wed, Jan 10, 2018 | 129.00 | 130.88 | 128.32 | 128.60 | 3427 | NASDAQ | ALNY | Tue, Jan 9, 2018 | 129.80 | 132.21 | 128.25 | 130.74 | 3426 | NASDAQ | ALNY | Mon, Jan 8, 2018 | 130.33 | 131.33 | 126.56 | 129.18 | 3425 | NASDAQ | ALNY | Fri, Jan 5, 2018 | 131.96 | 131.96 | 127.35 | 127.73 | 3424 | NASDAQ | ALNY | Thu, Jan 4, 2018 | 134.94 | 135.89 | 129.57 | 131.96 | 3423 | NASDAQ | ALNY | Wed, Jan 3, 2018 | 131.38 | 136.71 | 130.27 | 134.65 | 3422 | NASDAQ | ALNY | Tue, Jan 2, 2018 | 128.32 | 132.00 | 125.87 | 131.85 | 3421 | NASDAQ | ALNY | Fri, Dec 29, 2017 | 130.20 | 130.43 | 126.77 | 127.05 | 3420 | NASDAQ | ALNY | Thu, Dec 28, 2017 | 129.34 | 129.95 | 128.27 | 129.88 | 3419 | NASDAQ | ALNY | Wed, Dec 27, 2017 | 123.07 | 128.75 | 123.01 | 128.56 | 3418 | NASDAQ | ALNY | Tue, Dec 26, 2017 | 123.48 | 125.25 | 122.75 | 124.68 | 3417 | NASDAQ | ALNY | Fri, Dec 22, 2017 | 121.92 | 124.96 | 121.24 | 123.96 | 3416 | NASDAQ | ALNY | Thu, Dec 21, 2017 | 121.72 | 124.15 | 120.87 | 122.83 | 3415 | NASDAQ | ALNY | Wed, Dec 20, 2017 | 123.81 | 123.81 | 120.28 | 121.97 | 3414 | NASDAQ | ALNY | Tue, Dec 19, 2017 | 122.76 | 123.58 | 119.55 | 122.85 | 3413 | NASDAQ | ALNY | Mon, Dec 18, 2017 | 126.51 | 126.51 | 122.05 | 122.76 | 3412 | NASDAQ | ALNY | Fri, Dec 15, 2017 | 130.16 | 131.99 | 123.90 | 125.59 | 3411 | NASDAQ | ALNY | Thu, Dec 14, 2017 | 125.88 | 126.77 | 121.32 | 123.66 | 3410 | NASDAQ | ALNY | Wed, Dec 13, 2017 | 126.75 | 127.62 | 123.30 | 124.86 | 3409 | NASDAQ | ALNY | Tue, Dec 12, 2017 | 126.98 | 131.57 | 125.85 | 127.29 | 3408 | NASDAQ | ALNY | Mon, Dec 11, 2017 | 131.72 | 132.24 | 126.40 | 128.20 | 3407 | NASDAQ | ALNY | Fri, Dec 8, 2017 | 129.17 | 132.57 | 129.17 | 130.89 | 3406 | NASDAQ | ALNY | Thu, Dec 7, 2017 | 125.15 | 130.87 | 124.67 | 128.73 | 3405 | NASDAQ | ALNY | Wed, Dec 6, 2017 | 127.66 | 128.22 | 121.24 | 124.57 | 3404 | NASDAQ | ALNY | Tue, Dec 5, 2017 | 128.29 | 132.61 | 126.15 | 127.00 | 3403 | NASDAQ | ALNY | Mon, Dec 4, 2017 | 137.19 | 139.90 | 126.56 | 128.01 | 3402 | NASDAQ | ALNY | Fri, Dec 1, 2017 | 134.53 | 138.00 | 132.79 | 137.31 | 3401 | NASDAQ | ALNY | Thu, Nov 30, 2017 | 129.42 | 135.27 | 128.16 | 134.54 | 3400 | NASDAQ | ALNY | Wed, Nov 29, 2017 | 129.67 | 131.11 | 125.67 | 128.14 | 3399 | NASDAQ | ALNY | Tue, Nov 28, 2017 | 132.93 | 132.93 | 128.55 | 129.74 | 3398 | NASDAQ | ALNY | Mon, Nov 27, 2017 | 133.82 | 133.82 | 129.54 | 131.44 | 3397 | NASDAQ | ALNY | Fri, Nov 24, 2017 | 132.33 | 134.89 | 131.00 | 132.85 | 3396 | NASDAQ | ALNY | Wed, Nov 22, 2017 | 131.45 | 133.47 | 129.35 | 132.33 | 3395 | NASDAQ | ALNY | Tue, Nov 21, 2017 | 129.58 | 132.98 | 129.12 | 132.01 | 3394 | NASDAQ | ALNY | Mon, Nov 20, 2017 | 127.36 | 129.54 | 126.59 | 128.15 | 3393 | NASDAQ | ALNY | Fri, Nov 17, 2017 | 126.17 | 128.59 | 125.57 | 127.51 | 3392 | NASDAQ | ALNY | Thu, Nov 16, 2017 | 127.11 | 129.33 | 124.61 | 126.38 | 3391 | NASDAQ | ALNY | Wed, Nov 15, 2017 | 128.39 | 130.57 | 124.96 | 125.95 | 3390 | NASDAQ | ALNY | Tue, Nov 14, 2017 | 130.06 | 134.79 | 128.00 | 130.32 | 3389 | NASDAQ | ALNY | Mon, Nov 13, 2017 | 138.14 | 138.14 | 128.78 | 129.11 | 3388 | NASDAQ | ALNY | Fri, Nov 10, 2017 | 137.60 | 140.80 | 134.90 | 139.98 | 3387 | NASDAQ | ALNY | Thu, Nov 9, 2017 | 134.98 | 138.03 | 131.10 | 137.68 | 3386 | NASDAQ | ALNY | Wed, Nov 8, 2017 | 131.14 | 137.00 | 127.20 | 132.33 | 3385 | NASDAQ | ALNY | Tue, Nov 7, 2017 | 129.20 | 131.41 | 128.17 | 129.50 | 3384 | NASDAQ | ALNY | Mon, Nov 6, 2017 | 131.45 | 132.50 | 129.16 | 130.50 | 3383 | NASDAQ | ALNY | Fri, Nov 3, 2017 | 133.34 | 137.84 | 132.20 | 132.36 | 3382 | NASDAQ | ALNY | Thu, Nov 2, 2017 | 121.34 | 147.63 | 120.87 | 133.59 | 3381 | NASDAQ | ALNY | Wed, Nov 1, 2017 | 123.44 | 124.50 | 120.08 | 121.09 | 3380 | NASDAQ | ALNY | Tue, Oct 31, 2017 | 123.44 | 124.53 | 121.72 | 121.84 | 3379 | NASDAQ | ALNY | Mon, Oct 30, 2017 | 120.23 | 123.56 | 118.80 | 122.96 | 3378 | NASDAQ | ALNY | Fri, Oct 27, 2017 | 114.63 | 122.58 | 114.63 | 119.92 | 3377 | NASDAQ | ALNY | Thu, Oct 26, 2017 | 116.44 | 118.43 | 113.25 | 114.49 | 3376 | NASDAQ | ALNY | Wed, Oct 25, 2017 | 117.00 | 118.25 | 114.82 | 117.40 | 3375 | NASDAQ | ALNY | Tue, Oct 24, 2017 | 116.22 | 119.75 | 115.50 | 117.07 | 3374 | NASDAQ | ALNY | Mon, Oct 23, 2017 | 114.66 | 116.46 | 112.95 | 115.57 | 3373 | NASDAQ | ALNY | Fri, Oct 20, 2017 | 115.61 | 115.74 | 111.25 | 114.70 | 3372 | NASDAQ | ALNY | Thu, Oct 19, 2017 | 116.00 | 118.34 | 114.27 | 115.63 | 3371 | NASDAQ | ALNY | Wed, Oct 18, 2017 | 119.64 | 120.46 | 115.68 | 117.55 | 3370 | NASDAQ | ALNY | Tue, Oct 17, 2017 | 122.36 | 122.50 | 118.42 | 118.70 | 3369 | NASDAQ | ALNY | Mon, Oct 16, 2017 | 123.01 | 125.50 | 120.60 | 121.89 | 3368 | NASDAQ | ALNY | Fri, Oct 13, 2017 | 124.91 | 125.15 | 122.79 | 123.00 | 3367 | NASDAQ | ALNY | Thu, Oct 12, 2017 | 123.51 | 126.16 | 123.24 | 124.20 | 3366 | NASDAQ | ALNY | Wed, Oct 11, 2017 | 122.80 | 125.13 | 120.60 | 124.86 | 3365 | NASDAQ | ALNY | Tue, Oct 10, 2017 | 122.04 | 123.77 | 119.04 | 122.29 | 3364 | NASDAQ | ALNY | Mon, Oct 9, 2017 | 122.50 | 123.99 | 121.39 | 121.50 | 3363 | NASDAQ | ALNY | Fri, Oct 6, 2017 | 121.50 | 124.73 | 121.18 | 122.65 | 3362 | NASDAQ | ALNY | Thu, Oct 5, 2017 | 120.17 | 123.00 | 119.58 | 121.39 | 3361 | NASDAQ | ALNY | Wed, Oct 4, 2017 | 119.00 | 121.99 | 118.39 | 120.16 | 3360 | NASDAQ | ALNY | Tue, Oct 3, 2017 | 122.01 | 122.66 | 119.57 | 119.90 | 3359 | NASDAQ | ALNY | Mon, Oct 2, 2017 | 122.31 | 125.96 | 121.02 | 122.31 | 3358 | NASDAQ | ALNY | Fri, Sep 29, 2017 | 117.32 | 119.02 | 115.36 | 117.49 | 3357 | NASDAQ | ALNY | Thu, Sep 28, 2017 | 114.31 | 118.97 | 111.91 | 118.27 | 3356 | NASDAQ | ALNY | Wed, Sep 27, 2017 | 113.48 | 115.48 | 112.49 | 113.46 | 3355 | NASDAQ | ALNY | Tue, Sep 26, 2017 | 117.40 | 117.40 | 111.11 | 112.06 | 3354 | NASDAQ | ALNY | Mon, Sep 25, 2017 | 112.40 | 118.30 | 112.13 | 117.04 | 3353 | NASDAQ | ALNY | Fri, Sep 22, 2017 | 111.14 | 118.40 | 110.60 | 113.80 | 3352 | NASDAQ | ALNY | Thu, Sep 21, 2017 | 112.92 | 117.44 | 108.12 | 112.92 | 3351 | NASDAQ | ALNY | Wed, Sep 20, 2017 | 97.36 | 116.93 | 96.34 | 113.84 | 3350 | NASDAQ | ALNY | Tue, Sep 19, 2017 | 75.62 | 76.13 | 74.50 | 75.04 | 3349 | NASDAQ | ALNY | Mon, Sep 18, 2017 | 76.40 | 76.61 | 74.61 | 76.00 | 3348 | NASDAQ | ALNY | Fri, Sep 15, 2017 | 77.36 | 77.62 | 75.58 | 76.21 | 3347 | NASDAQ | ALNY | Thu, Sep 14, 2017 | 80.66 | 80.66 | 78.00 | 78.15 | 3346 | NASDAQ | ALNY | Wed, Sep 13, 2017 | 79.03 | 80.93 | 78.22 | 80.57 | 3345 | NASDAQ | ALNY | Tue, Sep 12, 2017 | 79.41 | 81.11 | 78.00 | 79.49 | 3344 | NASDAQ | ALNY | Mon, Sep 11, 2017 | 75.00 | 79.09 | 74.98 | 78.68 | 3343 | NASDAQ | ALNY | Fri, Sep 8, 2017 | 72.50 | 73.92 | 70.76 | 73.69 | 3342 | NASDAQ | ALNY | Thu, Sep 7, 2017 | 76.38 | 79.50 | 72.32 | 72.53 | 3341 | NASDAQ | ALNY | Wed, Sep 6, 2017 | 88.07 | 88.07 | 84.62 | 86.02 | 3340 | NASDAQ | ALNY | Tue, Sep 5, 2017 | 88.28 | 88.57 | 85.32 | 86.80 | 3339 | NASDAQ | ALNY | Fri, Sep 1, 2017 | 85.95 | 89.45 | 85.58 | 88.91 | 3338 | NASDAQ | ALNY | Thu, Aug 31, 2017 | 83.32 | 86.18 | 82.84 | 85.73 | 3337 | NASDAQ | ALNY | Wed, Aug 30, 2017 | 82.67 | 83.96 | 81.50 | 83.14 | 3336 | NASDAQ | ALNY | Tue, Aug 29, 2017 | 82.16 | 82.99 | 81.14 | 82.52 | 3335 | NASDAQ | ALNY | Mon, Aug 28, 2017 | 84.78 | 84.98 | 82.58 | 83.20 | 3334 | NASDAQ | ALNY | Fri, Aug 25, 2017 | 84.49 | 84.49 | 82.41 | 83.32 | 3333 | NASDAQ | ALNY | Thu, Aug 24, 2017 | 85.04 | 85.77 | 83.60 | 83.99 | 3332 | NASDAQ | ALNY | Wed, Aug 23, 2017 | 85.21 | 87.10 | 84.75 | 84.81 | 3331 | NASDAQ | ALNY | Tue, Aug 22, 2017 | 84.83 | 86.01 | 83.51 | 85.80 | 3330 | NASDAQ | ALNY | Mon, Aug 21, 2017 | 81.28 | 85.10 | 81.28 | 84.68 | 3329 | NASDAQ | ALNY | Fri, Aug 18, 2017 | 80.29 | 81.99 | 79.79 | 81.42 | 3328 | NASDAQ | ALNY | Thu, Aug 17, 2017 | 81.12 | 82.02 | 79.72 | 80.28 | 3327 | NASDAQ | ALNY | Wed, Aug 16, 2017 | 80.80 | 82.33 | 80.30 | 81.35 | 3326 | NASDAQ | ALNY | Tue, Aug 15, 2017 | 80.02 | 80.61 | 79.25 | 80.37 | 3325 | NASDAQ | ALNY | Mon, Aug 14, 2017 | 79.22 | 79.99 | 78.20 | 79.64 | 3324 | NASDAQ | ALNY | Fri, Aug 11, 2017 | 76.03 | 78.62 | 75.58 | 78.22 | 3323 | NASDAQ | ALNY | Thu, Aug 10, 2017 | 78.16 | 78.99 | 74.14 | 75.94 | 3322 | NASDAQ | ALNY | Wed, Aug 9, 2017 | 80.96 | 82.02 | 79.24 | 80.52 | 3321 | NASDAQ | ALNY | Tue, Aug 8, 2017 | 82.87 | 83.22 | 81.00 | 81.44 | 3320 | NASDAQ | ALNY | Mon, Aug 7, 2017 | 82.53 | 83.65 | 82.07 | 82.93 | 3319 | NASDAQ | ALNY | Fri, Aug 4, 2017 | 82.03 | 82.46 | 80.84 | 82.44 | 3318 | NASDAQ | ALNY | Thu, Aug 3, 2017 | 83.37 | 83.47 | 81.37 | 81.50 | 3317 | NASDAQ | ALNY | Wed, Aug 2, 2017 | 81.29 | 83.90 | 79.69 | 83.55 | 3316 | NASDAQ | ALNY | Tue, Aug 1, 2017 | 83.39 | 83.43 | 81.07 | 81.15 | 3315 | NASDAQ | ALNY | Mon, Jul 31, 2017 | 82.62 | 83.62 | 81.51 | 82.74 | 3314 | NASDAQ | ALNY | Fri, Jul 28, 2017 | 79.25 | 83.05 | 78.76 | 82.63 | 3313 | NASDAQ | ALNY | Thu, Jul 27, 2017 | 82.39 | 83.23 | 79.03 | 79.70 | 3312 | NASDAQ | ALNY | Wed, Jul 26, 2017 | 80.84 | 81.80 | 80.49 | 81.57 | 3311 | NASDAQ | ALNY | Tue, Jul 25, 2017 | 83.09 | 83.46 | 80.38 | 81.01 | 3310 | NASDAQ | ALNY | Mon, Jul 24, 2017 | 82.04 | 83.73 | 80.67 | 83.54 | 3309 | NASDAQ | ALNY | Fri, Jul 21, 2017 | 79.97 | 82.29 | 79.97 | 82.02 | 3308 | NASDAQ | ALNY | Thu, Jul 20, 2017 | 78.50 | 80.61 | 77.81 | 80.51 | 3307 | NASDAQ | ALNY | Wed, Jul 19, 2017 | 78.50 | 79.54 | 77.53 | 78.46 | 3306 | NASDAQ | ALNY | Tue, Jul 18, 2017 | 77.50 | 78.86 | 77.00 | 78.12 | 3305 | NASDAQ | ALNY | Mon, Jul 17, 2017 | 79.52 | 81.33 | 77.14 | 77.75 | 3304 | NASDAQ | ALNY | Fri, Jul 14, 2017 | 80.06 | 80.63 | 78.27 | 78.74 | 3303 | NASDAQ | ALNY | Thu, Jul 13, 2017 | 78.92 | 80.50 | 76.50 | 79.97 | 3302 | NASDAQ | ALNY | Wed, Jul 12, 2017 | 79.62 | 79.96 | 78.29 | 78.90 | 3301 | NASDAQ | ALNY | Tue, Jul 11, 2017 | 79.24 | 80.67 | 78.25 | 79.00 | 3300 | NASDAQ | ALNY | Mon, Jul 10, 2017 | 83.95 | 86.73 | 76.02 | 79.41 | 3299 | NASDAQ | ALNY | Fri, Jul 7, 2017 | 83.07 | 85.50 | 83.07 | 84.08 | 3298 | NASDAQ | ALNY | Thu, Jul 6, 2017 | 85.00 | 85.62 | 82.54 | 82.97 | 3297 | NASDAQ | ALNY | Wed, Jul 5, 2017 | 81.76 | 86.11 | 81.76 | 85.71 | 3296 | NASDAQ | ALNY | Mon, Jul 3, 2017 | 80.93 | 83.19 | 79.96 | 81.70 | 3295 | NASDAQ | ALNY | Fri, Jun 30, 2017 | 79.04 | 80.16 | 77.78 | 79.76 | 3294 | NASDAQ | ALNY | Thu, Jun 29, 2017 | 79.90 | 80.30 | 77.06 | 79.03 | 3293 | NASDAQ | ALNY | Wed, Jun 28, 2017 | 80.50 | 80.88 | 78.69 | 79.97 | 3292 | NASDAQ | ALNY | Tue, Jun 27, 2017 | 83.61 | 83.86 | 79.67 | 79.83 | 3291 | NASDAQ | ALNY | Mon, Jun 26, 2017 | 85.76 | 85.76 | 80.58 | 82.92 | 3290 | NASDAQ | ALNY | Fri, Jun 23, 2017 | 83.96 | 85.33 | 82.13 | 85.21 | 3289 | NASDAQ | ALNY | Thu, Jun 22, 2017 | 85.52 | 86.92 | 83.50 | 83.96 | 3288 | NASDAQ | ALNY | Wed, Jun 21, 2017 | 81.67 | 84.69 | 81.28 | 84.52 | 3287 | NASDAQ | ALNY | Tue, Jun 20, 2017 | 78.96 | 84.18 | 78.33 | 81.38 | 3286 | NASDAQ | ALNY | Mon, Jun 19, 2017 | 76.80 | 82.31 | 76.45 | 79.05 | 3285 | NASDAQ | ALNY | Fri, Jun 16, 2017 | 75.82 | 76.24 | 74.49 | 76.07 | 3284 | NASDAQ | ALNY | Thu, Jun 15, 2017 | 74.37 | 75.73 | 73.45 | 75.35 | 3283 | NASDAQ | ALNY | Wed, Jun 14, 2017 | 74.36 | 76.96 | 73.25 | 74.80 | 3282 | NASDAQ | ALNY | Tue, Jun 13, 2017 | 73.03 | 75.07 | 72.20 | 74.31 | 3281 | NASDAQ | ALNY | Mon, Jun 12, 2017 | 72.93 | 73.45 | 70.63 | 72.82 | 3280 | NASDAQ | ALNY | Fri, Jun 9, 2017 | 73.17 | 75.05 | 71.57 | 72.83 | 3279 | NASDAQ | ALNY | Thu, Jun 8, 2017 | 71.63 | 74.16 | 70.87 | 73.46 | 3278 | NASDAQ | ALNY | Wed, Jun 7, 2017 | 71.45 | 72.28 | 70.72 | 71.60 | 3277 | NASDAQ | ALNY | Tue, Jun 6, 2017 | 69.90 | 72.80 | 69.90 | 71.28 | 3276 | NASDAQ | ALNY | Mon, Jun 5, 2017 | 72.17 | 72.39 | 69.14 | 69.93 | 3275 | NASDAQ | ALNY | Fri, Jun 2, 2017 | 69.81 | 72.03 | 69.60 | 71.99 | 3274 | NASDAQ | ALNY | Thu, Jun 1, 2017 | 66.15 | 70.84 | 66.15 | 69.70 | 3273 | NASDAQ | ALNY | Wed, May 31, 2017 | 65.52 | 65.72 | 62.96 | 65.46 | 3272 | NASDAQ | ALNY | Tue, May 30, 2017 | 65.59 | 66.00 | 63.56 | 64.09 | 3271 | NASDAQ | ALNY | Fri, May 26, 2017 | 69.27 | 70.49 | 65.50 | 65.80 | 3270 | NASDAQ | ALNY | Thu, May 25, 2017 | 70.29 | 70.98 | 69.29 | 69.50 | 3269 | NASDAQ | ALNY | Wed, May 24, 2017 | 71.44 | 71.48 | 67.34 | 69.97 | 3268 | NASDAQ | ALNY | Tue, May 23, 2017 | 74.50 | 75.83 | 74.07 | 74.87 | 3267 | NASDAQ | ALNY | Mon, May 22, 2017 | 71.89 | 74.02 | 70.79 | 73.93 | 3266 | NASDAQ | ALNY | Fri, May 19, 2017 | 71.54 | 72.33 | 70.00 | 71.67 | 3265 | NASDAQ | ALNY | Thu, May 18, 2017 | 70.46 | 72.21 | 69.78 | 71.09 | 3264 | NASDAQ | ALNY | Wed, May 17, 2017 | 70.84 | 72.93 | 68.64 | 70.13 | 3263 | NASDAQ | ALNY | Tue, May 16, 2017 | 66.93 | 72.23 | 65.58 | 72.01 | 3262 | NASDAQ | ALNY | Mon, May 15, 2017 | 65.00 | 68.00 | 62.60 | 66.00 | 3261 | NASDAQ | ALNY | Fri, May 12, 2017 | 55.15 | 57.25 | 54.78 | 56.77 | 3260 | NASDAQ | ALNY | Thu, May 11, 2017 | 55.46 | 56.46 | 53.81 | 55.36 | 3259 | NASDAQ | ALNY | Wed, May 10, 2017 | 54.01 | 57.50 | 53.13 | 55.70 | 3258 | NASDAQ | ALNY | Tue, May 9, 2017 | 53.02 | 54.77 | 52.52 | 54.02 | 3257 | NASDAQ | ALNY | Mon, May 8, 2017 | 54.68 | 54.68 | 52.03 | 52.61 | 3256 | NASDAQ | ALNY | Fri, May 5, 2017 | 53.45 | 57.39 | 52.17 | 55.07 | 3255 | NASDAQ | ALNY | Thu, May 4, 2017 | 55.01 | 55.34 | 53.98 | 54.87 | 3254 | NASDAQ | ALNY | Wed, May 3, 2017 | 52.84 | 55.08 | 52.31 | 55.00 | 3253 | NASDAQ | ALNY | Tue, May 2, 2017 | 55.38 | 55.38 | 52.72 | 53.07 | 3252 | NASDAQ | ALNY | Mon, May 1, 2017 | 53.70 | 55.65 | 53.00 | 55.36 | 3251 | NASDAQ | ALNY | Fri, Apr 28, 2017 | 52.80 | 53.66 | 51.33 | 53.60 | 3250 | NASDAQ | ALNY | Thu, Apr 27, 2017 | 54.16 | 54.22 | 52.57 | 52.77 | 3249 | NASDAQ | ALNY | Wed, Apr 26, 2017 | 51.55 | 54.31 | 51.54 | 54.02 | 3248 | NASDAQ | ALNY | Tue, Apr 25, 2017 | 50.64 | 51.91 | 50.39 | 51.35 | 3247 | NASDAQ | ALNY | Mon, Apr 24, 2017 | 50.36 | 50.72 | 49.40 | 50.30 | 3246 | NASDAQ | ALNY | Fri, Apr 21, 2017 | 50.57 | 51.22 | 49.19 | 49.51 | 3245 | NASDAQ | ALNY | Thu, Apr 20, 2017 | 49.94 | 50.71 | 49.44 | 50.46 | 3244 | NASDAQ | ALNY | Wed, Apr 19, 2017 | 49.91 | 50.66 | 49.33 | 49.56 | 3243 | NASDAQ | ALNY | Tue, Apr 18, 2017 | 50.76 | 50.86 | 49.14 | 49.73 | 3242 | NASDAQ | ALNY | Mon, Apr 17, 2017 | 50.06 | 51.06 | 49.12 | 50.95 | 3241 | NASDAQ | ALNY | Thu, Apr 13, 2017 | 48.99 | 50.72 | 48.79 | 49.85 | 3240 | NASDAQ | ALNY | Wed, Apr 12, 2017 | 49.06 | 50.10 | 48.54 | 49.18 | 3239 | NASDAQ | ALNY | Tue, Apr 11, 2017 | 49.01 | 49.77 | 48.19 | 48.85 | 3238 | NASDAQ | ALNY | Mon, Apr 10, 2017 | 48.60 | 49.65 | 47.70 | 49.25 | 3237 | NASDAQ | ALNY | Fri, Apr 7, 2017 | 47.65 | 48.61 | 47.16 | 48.51 | 3236 | NASDAQ | ALNY | Thu, Apr 6, 2017 | 47.87 | 48.47 | 46.90 | 47.81 | 3235 | NASDAQ | ALNY | Wed, Apr 5, 2017 | 50.35 | 51.00 | 47.66 | 47.75 | 3234 | NASDAQ | ALNY | Tue, Apr 4, 2017 | 50.31 | 51.32 | 49.70 | 50.16 | 3233 | NASDAQ | ALNY | Mon, Apr 3, 2017 | 51.29 | 52.10 | 50.19 | 50.44 | 3232 | NASDAQ | ALNY | Fri, Mar 31, 2017 | 51.31 | 51.80 | 50.50 | 51.25 | 3231 | NASDAQ | ALNY | Thu, Mar 30, 2017 | 52.81 | 52.81 | 50.70 | 51.25 | 3230 | NASDAQ | ALNY | Wed, Mar 29, 2017 | 52.00 | 53.58 | 51.38 | 52.83 | 3229 | NASDAQ | ALNY | Tue, Mar 28, 2017 | 52.30 | 53.20 | 51.46 | 52.08 | 3228 | NASDAQ | ALNY | Mon, Mar 27, 2017 | 51.35 | 53.63 | 50.77 | 52.32 | 3227 | NASDAQ | ALNY | Fri, Mar 24, 2017 | 53.38 | 53.58 | 51.68 | 52.47 | 3226 | NASDAQ | ALNY | Thu, Mar 23, 2017 | 53.21 | 53.94 | 52.18 | 53.18 | 3225 | NASDAQ | ALNY | Wed, Mar 22, 2017 | 54.29 | 54.60 | 52.01 | 53.25 | 3224 | NASDAQ | ALNY | Tue, Mar 21, 2017 | 60.00 | 60.41 | 53.42 | 54.21 | 3223 | NASDAQ | ALNY | Mon, Mar 20, 2017 | 55.41 | 59.80 | 55.41 | 59.71 | 3222 | NASDAQ | ALNY | Fri, Mar 17, 2017 | 50.70 | 56.27 | 50.31 | 55.25 | 3221 | NASDAQ | ALNY | Thu, Mar 16, 2017 | 54.21 | 55.69 | 53.25 | 54.48 | 3220 | NASDAQ | ALNY | Wed, Mar 15, 2017 | 51.77 | 55.15 | 51.35 | 54.27 | 3219 | NASDAQ | ALNY | Tue, Mar 14, 2017 | 50.42 | 51.78 | 49.50 | 51.53 | 3218 | NASDAQ | ALNY | Mon, Mar 13, 2017 | 51.09 | 51.09 | 49.89 | 50.48 | 3217 | NASDAQ | ALNY | Fri, Mar 10, 2017 | 51.66 | 51.95 | 49.91 | 50.73 | 3216 | NASDAQ | ALNY | Thu, Mar 9, 2017 | 52.18 | 52.86 | 50.71 | 51.48 | 3215 | NASDAQ | ALNY | Wed, Mar 8, 2017 | 50.04 | 52.32 | 49.64 | 52.24 | 3214 | NASDAQ | ALNY | Tue, Mar 7, 2017 | 49.92 | 51.14 | 49.00 | 49.94 | 3213 | NASDAQ | ALNY | Mon, Mar 6, 2017 | 51.16 | 51.33 | 49.58 | 50.36 | 3212 | NASDAQ | ALNY | Fri, Mar 3, 2017 | 50.51 | 51.60 | 49.88 | 51.44 | 3211 | NASDAQ | ALNY | Thu, Mar 2, 2017 | 51.00 | 52.97 | 50.01 | 50.52 | 3210 | NASDAQ | ALNY | Wed, Mar 1, 2017 | 52.79 | 53.93 | 51.15 | 51.30 | 3209 | NASDAQ | ALNY | Tue, Feb 28, 2017 | 51.50 | 53.94 | 50.74 | 51.64 | 3208 | NASDAQ | ALNY | Mon, Feb 27, 2017 | 46.73 | 51.55 | 46.60 | 51.31 | 3207 | NASDAQ | ALNY | Fri, Feb 24, 2017 | 45.90 | 47.15 | 45.00 | 46.62 | 3206 | NASDAQ | ALNY | Thu, Feb 23, 2017 | 46.12 | 46.94 | 45.67 | 46.25 | 3205 | NASDAQ | ALNY | Wed, Feb 22, 2017 | 46.79 | 47.32 | 45.68 | 45.95 | 3204 | NASDAQ | ALNY | Tue, Feb 21, 2017 | 48.59 | 48.59 | 46.37 | 46.86 | 3203 | NASDAQ | ALNY | Fri, Feb 17, 2017 | 46.86 | 48.45 | 45.97 | 48.28 | 3202 | NASDAQ | ALNY | Thu, Feb 16, 2017 | 46.97 | 48.33 | 46.41 | 47.02 | 3201 | NASDAQ | ALNY | Wed, Feb 15, 2017 | 45.94 | 47.48 | 45.66 | 47.09 | 3200 | NASDAQ | ALNY | Tue, Feb 14, 2017 | 45.11 | 46.30 | 44.50 | 46.11 | 3199 | NASDAQ | ALNY | Mon, Feb 13, 2017 | 45.98 | 46.45 | 45.05 | 45.61 | 3198 | NASDAQ | ALNY | Fri, Feb 10, 2017 | 45.00 | 46.20 | 44.56 | 45.57 | 3197 | NASDAQ | ALNY | Thu, Feb 9, 2017 | 40.93 | 46.54 | 40.93 | 44.96 | 3196 | NASDAQ | ALNY | Wed, Feb 8, 2017 | 40.17 | 40.92 | 39.66 | 40.63 | 3195 | NASDAQ | ALNY | Tue, Feb 7, 2017 | 43.19 | 43.33 | 40.12 | 40.46 | 3194 | NASDAQ | ALNY | Mon, Feb 6, 2017 | 42.61 | 43.15 | 42.32 | 43.01 | 3193 | NASDAQ | ALNY | Fri, Feb 3, 2017 | 42.00 | 42.98 | 39.98 | 42.76 | 3192 | NASDAQ | ALNY | Thu, Feb 2, 2017 | 40.76 | 41.69 | 39.73 | 41.46 | 3191 | NASDAQ | ALNY | Wed, Feb 1, 2017 | 40.07 | 40.50 | 39.01 | 40.45 | 3190 | NASDAQ | ALNY | Tue, Jan 31, 2017 | 36.48 | 40.11 | 35.98 | 39.99 | 3189 | NASDAQ | ALNY | Mon, Jan 30, 2017 | 38.01 | 38.20 | 36.53 | 36.88 | 3188 | NASDAQ | ALNY | Fri, Jan 27, 2017 | 37.17 | 38.29 | 36.58 | 38.09 | 3187 | NASDAQ | ALNY | Thu, Jan 26, 2017 | 37.90 | 38.33 | 36.99 | 37.11 | 3186 | NASDAQ | ALNY | Wed, Jan 25, 2017 | 37.93 | 38.25 | 37.27 | 37.83 | 3185 | NASDAQ | ALNY | Tue, Jan 24, 2017 | 38.19 | 38.87 | 36.65 | 37.62 | 3184 | NASDAQ | ALNY | Mon, Jan 23, 2017 | 38.99 | 39.65 | 37.71 | 38.16 | 3183 | NASDAQ | ALNY | Fri, Jan 20, 2017 | 39.12 | 39.22 | 38.02 | 38.96 | 3182 | NASDAQ | ALNY | Thu, Jan 19, 2017 | 38.50 | 39.74 | 38.06 | 39.08 | 3181 | NASDAQ | ALNY | Wed, Jan 18, 2017 | 39.04 | 39.04 | 37.02 | 38.51 | 3180 | NASDAQ | ALNY | Tue, Jan 17, 2017 | 41.05 | 41.10 | 37.98 | 38.22 | 3179 | NASDAQ | ALNY | Fri, Jan 13, 2017 | 41.81 | 43.39 | 41.32 | 41.60 | 3178 | NASDAQ | ALNY | Thu, Jan 12, 2017 | 41.03 | 42.20 | 40.29 | 41.84 | 3177 | NASDAQ | ALNY | Wed, Jan 11, 2017 | 44.51 | 45.64 | 40.33 | 41.25 | 3176 | NASDAQ | ALNY | Tue, Jan 10, 2017 | 43.23 | 44.95 | 42.56 | 44.71 | 3175 | NASDAQ | ALNY | Mon, Jan 9, 2017 | 42.89 | 43.75 | 41.65 | 43.50 | 3174 | NASDAQ | ALNY | Fri, Jan 6, 2017 | 41.63 | 43.22 | 41.63 | 42.23 | 3173 | NASDAQ | ALNY | Thu, Jan 5, 2017 | 41.55 | 41.73 | 40.38 | 41.35 | 3172 | NASDAQ | ALNY | Wed, Jan 4, 2017 | 38.59 | 41.75 | 38.34 | 41.29 | 3171 | NASDAQ | ALNY | Tue, Jan 3, 2017 | 38.15 | 39.13 | 37.20 | 38.64 | 3170 | NASDAQ | ALNY | Fri, Dec 30, 2016 | 38.31 | 39.15 | 37.05 | 37.44 | 3169 | NASDAQ | ALNY | Thu, Dec 29, 2016 | 39.85 | 40.45 | 37.46 | 38.06 | 3168 | NASDAQ | ALNY | Wed, Dec 28, 2016 | 41.50 | 41.70 | 39.93 | 40.01 | 3167 | NASDAQ | ALNY | Tue, Dec 27, 2016 | 41.34 | 42.04 | 40.81 | 41.04 | 3166 | NASDAQ | ALNY | Fri, Dec 23, 2016 | 39.54 | 41.69 | 39.36 | 41.29 | 3165 | NASDAQ | ALNY | Thu, Dec 22, 2016 | 40.57 | 40.87 | 38.94 | 39.39 | 3164 | NASDAQ | ALNY | Wed, Dec 21, 2016 | 42.39 | 42.42 | 40.43 | 40.48 | 3163 | NASDAQ | ALNY | Tue, Dec 20, 2016 | 43.55 | 44.15 | 41.90 | 42.22 | 3162 | NASDAQ | ALNY | Mon, Dec 19, 2016 | 43.99 | 45.07 | 42.96 | 43.42 | 3161 | NASDAQ | ALNY | Fri, Dec 16, 2016 | 43.17 | 44.45 | 42.72 | 44.36 | 3160 | NASDAQ | ALNY | Thu, Dec 15, 2016 | 43.50 | 43.60 | 42.42 | 43.13 | 3159 | NASDAQ | ALNY | Wed, Dec 14, 2016 | 43.69 | 44.62 | 42.70 | 43.21 | 3158 | NASDAQ | ALNY | Tue, Dec 13, 2016 | 42.90 | 44.32 | 42.61 | 43.91 | 3157 | NASDAQ | ALNY | Mon, Dec 12, 2016 | 42.28 | 42.86 | 41.50 | 42.61 | 3156 | NASDAQ | ALNY | Fri, Dec 9, 2016 | 41.29 | 43.58 | 41.11 | 42.25 | 3155 | NASDAQ | ALNY | Thu, Dec 8, 2016 | 40.28 | 40.99 | 39.28 | 40.81 | 3154 | NASDAQ | ALNY | Wed, Dec 7, 2016 | 40.77 | 41.25 | 39.55 | 40.28 | 3153 | NASDAQ | ALNY | Tue, Dec 6, 2016 | 41.45 | 42.38 | 40.37 | 41.81 | 3152 | NASDAQ | ALNY | Mon, Dec 5, 2016 | 41.75 | 42.69 | 39.18 | 41.24 | 3151 | NASDAQ | ALNY | Fri, Dec 2, 2016 | 41.60 | 42.82 | 40.62 | 41.57 | 3150 | NASDAQ | ALNY | Thu, Dec 1, 2016 | 44.13 | 44.75 | 41.32 | 41.58 | 3149 | NASDAQ | ALNY | Wed, Nov 30, 2016 | 46.80 | 46.87 | 43.78 | 43.87 | 3148 | NASDAQ | ALNY | Tue, Nov 29, 2016 | 45.53 | 47.06 | 45.28 | 46.03 | 3147 | NASDAQ | ALNY | Mon, Nov 28, 2016 | 47.71 | 48.44 | 45.03 | 45.31 | 3146 | NASDAQ | ALNY | Fri, Nov 25, 2016 | 47.63 | 48.25 | 46.89 | 47.88 | 3145 | NASDAQ | ALNY | Wed, Nov 23, 2016 | 44.60 | 47.78 | 43.34 | 47.69 | 3144 | NASDAQ | ALNY | Tue, Nov 22, 2016 | 46.72 | 47.39 | 45.28 | 45.65 | 3143 | NASDAQ | ALNY | Mon, Nov 21, 2016 | 46.03 | 47.38 | 45.63 | 47.15 | 3142 | NASDAQ | ALNY | Fri, Nov 18, 2016 | 46.50 | 46.94 | 44.89 | 45.98 | 3141 | NASDAQ | ALNY | Thu, Nov 17, 2016 | 45.75 | 46.58 | 44.42 | 46.36 | 3140 | NASDAQ | ALNY | Wed, Nov 16, 2016 | 47.54 | 49.57 | 45.56 | 45.67 | 3139 | NASDAQ | ALNY | Tue, Nov 15, 2016 | 49.71 | 52.85 | 46.29 | 48.23 | 3138 | NASDAQ | ALNY | Mon, Nov 14, 2016 | 47.69 | 50.05 | 46.73 | 50.04 | 3137 | NASDAQ | ALNY | Fri, Nov 11, 2016 | 45.36 | 46.85 | 44.48 | 46.54 | 3136 | NASDAQ | ALNY | Thu, Nov 10, 2016 | 44.13 | 46.38 | 43.34 | 45.76 | 3135 | NASDAQ | ALNY | Wed, Nov 9, 2016 | 39.39 | 44.42 | 39.02 | 43.47 | 3134 | NASDAQ | ALNY | Tue, Nov 8, 2016 | 36.20 | 38.33 | 35.80 | 37.56 | 3133 | NASDAQ | ALNY | Mon, Nov 7, 2016 | 34.60 | 36.50 | 33.85 | 36.26 | 3132 | NASDAQ | ALNY | Fri, Nov 4, 2016 | 31.58 | 33.78 | 31.42 | 33.75 | 3131 | NASDAQ | ALNY | Thu, Nov 3, 2016 | 36.22 | 36.22 | 31.38 | 31.41 | 3130 | NASDAQ | ALNY | Wed, Nov 2, 2016 | 36.66 | 36.97 | 35.82 | 35.95 | 3129 | NASDAQ | ALNY | Tue, Nov 1, 2016 | 35.76 | 37.05 | 35.35 | 37.00 | 3128 | NASDAQ | ALNY | Mon, Oct 31, 2016 | 36.55 | 36.64 | 35.38 | 35.60 | 3127 | NASDAQ | ALNY | Fri, Oct 28, 2016 | 36.03 | 37.62 | 35.25 | 36.34 | 3126 | NASDAQ | ALNY | Thu, Oct 27, 2016 | 37.45 | 38.60 | 35.99 | 36.21 | 3125 | NASDAQ | ALNY | Wed, Oct 26, 2016 | 36.71 | 38.12 | 36.36 | 37.09 | 3124 | NASDAQ | ALNY | Tue, Oct 25, 2016 | 37.35 | 37.87 | 36.40 | 36.67 | 3123 | NASDAQ | ALNY | Mon, Oct 24, 2016 | 36.85 | 37.72 | 36.10 | 37.20 | 3122 | NASDAQ | ALNY | Fri, Oct 21, 2016 | 37.33 | 37.55 | 36.20 | 36.68 | 3121 | NASDAQ | ALNY | Thu, Oct 20, 2016 | 36.89 | 38.24 | 36.23 | 37.60 | 3120 | NASDAQ | ALNY | Wed, Oct 19, 2016 | 38.11 | 38.15 | 36.25 | 36.84 | 3119 | NASDAQ | ALNY | Tue, Oct 18, 2016 | 37.09 | 39.24 | 36.96 | 38.07 | 3118 | NASDAQ | ALNY | Mon, Oct 17, 2016 | 35.75 | 36.78 | 35.21 | 36.58 | 3117 | NASDAQ | ALNY | Fri, Oct 14, 2016 | 36.30 | 36.49 | 35.24 | 35.32 | 3116 | NASDAQ | ALNY | Thu, Oct 13, 2016 | 35.36 | 37.24 | 35.12 | 36.17 | 3115 | NASDAQ | ALNY | Wed, Oct 12, 2016 | 35.00 | 36.04 | 34.56 | 35.76 | 3114 | NASDAQ | ALNY | Tue, Oct 11, 2016 | 34.98 | 35.68 | 34.08 | 34.83 | 3113 | NASDAQ | ALNY | Mon, Oct 10, 2016 | 35.10 | 36.43 | 34.76 | 35.52 | 3112 | NASDAQ | ALNY | Fri, Oct 7, 2016 | 36.10 | 36.24 | 33.16 | 34.27 | 3111 | NASDAQ | ALNY | Thu, Oct 6, 2016 | 38.63 | 38.92 | 35.32 | 36.21 | 3110 | NASDAQ | ALNY | Wed, Oct 5, 2016 | 68.77 | 71.67 | 68.66 | 70.30 | 3109 | NASDAQ | ALNY | Tue, Oct 4, 2016 | 68.22 | 69.69 | 66.86 | 68.57 | 3108 | NASDAQ | ALNY | Mon, Oct 3, 2016 | 67.65 | 68.40 | 65.76 | 68.23 | 3107 | NASDAQ | ALNY | Fri, Sep 30, 2016 | 70.26 | 70.38 | 67.06 | 67.78 | 3106 | NASDAQ | ALNY | Thu, Sep 29, 2016 | 75.00 | 75.35 | 69.77 | 69.94 | 3105 | NASDAQ | ALNY | Wed, Sep 28, 2016 | 78.22 | 78.87 | 75.59 | 76.67 | 3104 | NASDAQ | ALNY | Tue, Sep 27, 2016 | 75.79 | 78.23 | 75.49 | 78.09 | 3103 | NASDAQ | ALNY | Mon, Sep 26, 2016 | 77.25 | 77.25 | 75.25 | 76.00 | 3102 | NASDAQ | ALNY | Fri, Sep 23, 2016 | 77.04 | 77.78 | 75.56 | 75.57 | 3101 | NASDAQ | ALNY | Thu, Sep 22, 2016 | 78.57 | 78.87 | 76.80 | 77.09 | 3100 | NASDAQ | ALNY | Wed, Sep 21, 2016 | 78.13 | 79.48 | 75.21 | 77.79 | 3099 | NASDAQ | ALNY | Tue, Sep 20, 2016 | 77.83 | 80.11 | 77.11 | 78.09 | 3098 | NASDAQ | ALNY | Mon, Sep 19, 2016 | 75.96 | 79.23 | 74.83 | 77.10 | 3097 | NASDAQ | ALNY | Fri, Sep 16, 2016 | 73.67 | 76.17 | 73.35 | 75.67 | 3096 | NASDAQ | ALNY | Thu, Sep 15, 2016 | 73.53 | 75.02 | 72.18 | 74.33 | 3095 | NASDAQ | ALNY | Wed, Sep 14, 2016 | 71.84 | 74.53 | 71.54 | 73.60 | 3094 | NASDAQ | ALNY | Tue, Sep 13, 2016 | 73.31 | 73.40 | 70.41 | 71.39 | 3093 | NASDAQ | ALNY | Mon, Sep 12, 2016 | 69.08 | 74.35 | 68.00 | 73.99 | 3092 | NASDAQ | ALNY | Fri, Sep 9, 2016 | 72.44 | 72.95 | 69.75 | 69.79 | 3091 | NASDAQ | ALNY | Thu, Sep 8, 2016 | 72.47 | 73.89 | 70.96 | 73.52 | 3090 | NASDAQ | ALNY | Wed, Sep 7, 2016 | 71.73 | 73.90 | 71.72 | 72.53 | 3089 | NASDAQ | ALNY | Tue, Sep 6, 2016 | 69.54 | 71.82 | 69.17 | 71.39 | 3088 | NASDAQ | ALNY | Fri, Sep 2, 2016 | 69.29 | 69.97 | 67.85 | 69.17 | 3087 | NASDAQ | ALNY | Thu, Sep 1, 2016 | 69.80 | 70.70 | 67.81 | 69.02 | 3086 | NASDAQ | ALNY | Wed, Aug 31, 2016 | 70.45 | 72.76 | 69.22 | 69.85 | 3085 | NASDAQ | ALNY | Tue, Aug 30, 2016 | 71.32 | 73.28 | 70.28 | 70.75 | 3084 | NASDAQ | ALNY | Mon, Aug 29, 2016 | 71.10 | 71.84 | 70.22 | 71.56 | 3083 | NASDAQ | ALNY | Fri, Aug 26, 2016 | 69.43 | 71.15 | 69.12 | 70.80 | 3082 | NASDAQ | ALNY | Thu, Aug 25, 2016 | 70.83 | 73.14 | 67.49 | 69.35 | 3081 | NASDAQ | ALNY | Wed, Aug 24, 2016 | 75.80 | 77.62 | 70.60 | 70.83 | 3080 | NASDAQ | ALNY | Tue, Aug 23, 2016 | 76.60 | 77.00 | 75.57 | 75.79 | 3079 | NASDAQ | ALNY | Mon, Aug 22, 2016 | 72.89 | 76.33 | 72.75 | 76.18 | 3078 | NASDAQ | ALNY | Fri, Aug 19, 2016 | 72.86 | 73.34 | 72.32 | 72.78 | 3077 | NASDAQ | ALNY | Thu, Aug 18, 2016 | 73.10 | 74.17 | 71.71 | 73.44 | 3076 | NASDAQ | ALNY | Wed, Aug 17, 2016 | 73.45 | 73.53 | 72.00 | 73.10 | 3075 | NASDAQ | ALNY | Tue, Aug 16, 2016 | 75.38 | 75.67 | 73.53 | 73.58 | 3074 | NASDAQ | ALNY | Mon, Aug 15, 2016 | 74.32 | 76.43 | 74.32 | 75.68 | 3073 | NASDAQ | ALNY | Fri, Aug 12, 2016 | 73.95 | 74.40 | 72.57 | 74.08 | 3072 | NASDAQ | ALNY | Thu, Aug 11, 2016 | 73.72 | 74.43 | 72.32 | 74.27 | 3071 | NASDAQ | ALNY | Wed, Aug 10, 2016 | 76.17 | 76.88 | 73.02 | 73.27 | 3070 | NASDAQ | ALNY | Tue, Aug 9, 2016 | 76.73 | 77.34 | 75.72 | 76.40 | 3069 | NASDAQ | ALNY | Mon, Aug 8, 2016 | 76.86 | 79.79 | 75.32 | 76.33 | 3068 | NASDAQ | ALNY | Fri, Aug 5, 2016 | 72.12 | 79.02 | 71.61 | 78.42 | 3067 | NASDAQ | ALNY | Thu, Aug 4, 2016 | 71.36 | 74.54 | 70.68 | 71.03 | 3066 | NASDAQ | ALNY | Wed, Aug 3, 2016 | 70.46 | 71.48 | 69.80 | 71.36 | 3065 | NASDAQ | ALNY | Tue, Aug 2, 2016 | 72.07 | 72.93 | 68.02 | 70.56 | 3064 | NASDAQ | ALNY | Mon, Aug 1, 2016 | 68.47 | 72.48 | 68.16 | 71.80 | 3063 | NASDAQ | ALNY | Fri, Jul 29, 2016 | 68.01 | 68.30 | 66.50 | 68.08 | 3062 | NASDAQ | ALNY | Thu, Jul 28, 2016 | 68.48 | 69.22 | 66.61 | 68.29 | 3061 | NASDAQ | ALNY | Wed, Jul 27, 2016 | 66.98 | 68.69 | 66.98 | 68.41 | 3060 | NASDAQ | ALNY | Tue, Jul 26, 2016 | 66.30 | 68.87 | 65.66 | 66.81 | 3059 | NASDAQ | ALNY | Mon, Jul 25, 2016 | 65.64 | 66.47 | 60.47 | 66.20 | 3058 | NASDAQ | ALNY | Fri, Jul 22, 2016 | 65.24 | 65.85 | 64.58 | 65.49 | 3057 | NASDAQ | ALNY | Thu, Jul 21, 2016 | 66.32 | 67.10 | 64.48 | 64.97 | 3056 | NASDAQ | ALNY | Wed, Jul 20, 2016 | 64.28 | 66.23 | 63.21 | 65.74 | 3055 | NASDAQ | ALNY | Tue, Jul 19, 2016 | 64.73 | 65.11 | 63.24 | 64.03 | 3054 | NASDAQ | ALNY | Mon, Jul 18, 2016 | 64.32 | 65.31 | 63.85 | 64.83 | 3053 | NASDAQ | ALNY | Fri, Jul 15, 2016 | 63.16 | 65.06 | 62.72 | 64.48 | 3052 | NASDAQ | ALNY | Thu, Jul 14, 2016 | 63.43 | 63.43 | 61.57 | 63.01 | 3051 | NASDAQ | ALNY | Wed, Jul 13, 2016 | 64.36 | 65.26 | 61.88 | 62.82 | 3050 | NASDAQ | ALNY | Tue, Jul 12, 2016 | 64.00 | 64.78 | 62.94 | 64.00 | 3049 | NASDAQ | ALNY | Mon, Jul 11, 2016 | 62.66 | 64.64 | 62.29 | 63.46 | 3048 | NASDAQ | ALNY | Fri, Jul 8, 2016 | 61.52 | 62.70 | 60.57 | 62.18 | 3047 | NASDAQ | ALNY | Thu, Jul 7, 2016 | 60.94 | 62.18 | 60.00 | 61.52 | 3046 | NASDAQ | ALNY | Wed, Jul 6, 2016 | 59.11 | 60.71 | 57.70 | 60.43 | 3045 | NASDAQ | ALNY | Tue, Jul 5, 2016 | 60.60 | 60.99 | 58.25 | 59.42 | 3044 | NASDAQ | ALNY | Fri, Jul 1, 2016 | 55.00 | 61.64 | 53.56 | 61.44 | 3043 | NASDAQ | ALNY | Thu, Jun 30, 2016 | 55.63 | 56.23 | 54.67 | 55.49 | 3042 | NASDAQ | ALNY | Wed, Jun 29, 2016 | 56.22 | 56.99 | 53.63 | 55.60 | 3041 | NASDAQ | ALNY | Tue, Jun 28, 2016 | 53.42 | 56.08 | 53.08 | 55.30 | 3040 | NASDAQ | ALNY | Mon, Jun 27, 2016 | 53.53 | 54.25 | 50.13 | 52.50 | 3039 | NASDAQ | ALNY | Fri, Jun 24, 2016 | 54.00 | 55.54 | 53.00 | 54.31 | 3038 | NASDAQ | ALNY | Thu, Jun 23, 2016 | 57.11 | 57.11 | 55.15 | 56.95 | 3037 | NASDAQ | ALNY | Wed, Jun 22, 2016 | 55.79 | 57.96 | 54.44 | 56.14 | 3036 | NASDAQ | ALNY | Tue, Jun 21, 2016 | 56.93 | 56.95 | 54.63 | 55.78 | 3035 | NASDAQ | ALNY | Mon, Jun 20, 2016 | 56.98 | 58.69 | 56.41 | 56.64 | 3034 | NASDAQ | ALNY | Fri, Jun 17, 2016 | 58.30 | 58.34 | 55.81 | 55.97 | 3033 | NASDAQ | ALNY | Thu, Jun 16, 2016 | 58.72 | 59.84 | 57.68 | 58.38 | 3032 | NASDAQ | ALNY | Wed, Jun 15, 2016 | 60.94 | 61.69 | 58.82 | 59.14 | 3031 | NASDAQ | ALNY | Tue, Jun 14, 2016 | 60.84 | 62.17 | 59.55 | 60.58 | 3030 | NASDAQ | ALNY | Mon, Jun 13, 2016 | 62.54 | 63.19 | 60.39 | 60.65 | 3029 | NASDAQ | ALNY | Fri, Jun 10, 2016 | 64.46 | 64.98 | 62.28 | 63.17 | 3028 | NASDAQ | ALNY | Thu, Jun 9, 2016 | 69.26 | 70.20 | 65.38 | 65.41 | 3027 | NASDAQ | ALNY | Wed, Jun 8, 2016 | 71.16 | 71.79 | 68.38 | 69.88 | 3026 | NASDAQ | ALNY | Tue, Jun 7, 2016 | 71.40 | 72.64 | 69.68 | 71.05 | 3025 | NASDAQ | ALNY | Mon, Jun 6, 2016 | 70.50 | 72.83 | 68.44 | 72.60 | 3024 | NASDAQ | ALNY | Fri, Jun 3, 2016 | 73.48 | 73.48 | 69.97 | 70.20 | 3023 | NASDAQ | ALNY | Thu, Jun 2, 2016 | 70.56 | 74.20 | 70.50 | 74.12 | 3022 | NASDAQ | ALNY | Wed, Jun 1, 2016 | 71.02 | 71.56 | 69.01 | 70.54 | 3021 | NASDAQ | ALNY | Tue, May 31, 2016 | 68.28 | 73.68 | 68.21 | 71.72 | 3020 | NASDAQ | ALNY | Fri, May 27, 2016 | 69.96 | 70.89 | 67.18 | 67.57 | 3019 | NASDAQ | ALNY | Thu, May 26, 2016 | 66.15 | 72.16 | 66.11 | 70.57 | 3018 | NASDAQ | ALNY | Wed, May 25, 2016 | 58.23 | 64.64 | 58.23 | 63.55 | 3017 | NASDAQ | ALNY | Tue, May 24, 2016 | 56.86 | 57.92 | 55.72 | 57.81 | 3016 | NASDAQ | ALNY | Mon, May 23, 2016 | 55.12 | 56.90 | 54.53 | 56.07 | 3015 | NASDAQ | ALNY | Fri, May 20, 2016 | 53.94 | 55.50 | 53.03 | 55.11 | 3014 | NASDAQ | ALNY | Thu, May 19, 2016 | 54.02 | 55.92 | 52.43 | 53.67 | 3013 | NASDAQ | ALNY | Wed, May 18, 2016 | 53.65 | 55.46 | 53.20 | 54.34 | 3012 | NASDAQ | ALNY | Tue, May 17, 2016 | 54.08 | 55.76 | 53.95 | 54.28 | 3011 | NASDAQ | ALNY | Mon, May 16, 2016 | 54.01 | 55.63 | 53.22 | 54.54 | 3010 | NASDAQ | ALNY | Fri, May 13, 2016 | 52.38 | 54.03 | 52.08 | 52.55 | 3009 | NASDAQ | ALNY | Thu, May 12, 2016 | 54.02 | 54.13 | 49.96 | 52.37 | 3008 | NASDAQ | ALNY | Wed, May 11, 2016 | 57.05 | 57.36 | 53.65 | 53.82 | 3007 | NASDAQ | ALNY | Tue, May 10, 2016 | 58.27 | 58.41 | 55.63 | 57.44 | 3006 | NASDAQ | ALNY | Mon, May 9, 2016 | 55.30 | 59.42 | 55.30 | 57.81 | 3005 | NASDAQ | ALNY | Fri, May 6, 2016 | 58.03 | 59.15 | 53.90 | 55.55 | 3004 | NASDAQ | ALNY | Thu, May 5, 2016 | 58.41 | 59.46 | 57.03 | 58.73 | 3003 | NASDAQ | ALNY | Wed, May 4, 2016 | 60.13 | 60.63 | 57.16 | 57.45 | 3002 | NASDAQ | ALNY | Tue, May 3, 2016 | 66.80 | 66.99 | 60.07 | 60.81 | 3001 | NASDAQ | ALNY | Mon, May 2, 2016 | 67.47 | 69.03 | 65.87 | 68.79 | 3000 | NASDAQ | ALNY | Fri, Apr 29, 2016 | 67.68 | 68.23 | 66.40 | 67.04 | 2999 | NASDAQ | ALNY | Thu, Apr 28, 2016 | 68.38 | 70.39 | 67.00 | 67.88 | 2998 | NASDAQ | ALNY | Wed, Apr 27, 2016 | 70.43 | 70.77 | 68.37 | 68.63 | 2997 | NASDAQ | ALNY | Tue, Apr 26, 2016 | 72.03 | 72.25 | 69.21 | 70.37 | 2996 | NASDAQ | ALNY | Mon, Apr 25, 2016 | 71.50 | 72.72 | 71.26 | 71.95 | 2995 | NASDAQ | ALNY | Fri, Apr 22, 2016 | 71.67 | 72.83 | 69.95 | 71.86 | 2994 | NASDAQ | ALNY | Thu, Apr 21, 2016 | 67.03 | 71.79 | 66.76 | 71.63 | 2993 | NASDAQ | ALNY | Wed, Apr 20, 2016 | 67.89 | 69.00 | 66.85 | 67.25 | 2992 | NASDAQ | ALNY | Tue, Apr 19, 2016 | 69.05 | 69.34 | 66.50 | 66.81 | 2991 | NASDAQ | ALNY | Mon, Apr 18, 2016 | 68.21 | 70.58 | 67.69 | 69.16 | 2990 | NASDAQ | ALNY | Fri, Apr 15, 2016 | 67.91 | 68.90 | 66.84 | 68.79 | 2989 | NASDAQ | ALNY | Thu, Apr 14, 2016 | 69.39 | 69.39 | 67.29 | 67.79 | 2988 | NASDAQ | ALNY | Wed, Apr 13, 2016 | 67.89 | 69.59 | 66.70 | 69.39 | 2987 | NASDAQ | ALNY | Tue, Apr 12, 2016 | 66.80 | 67.61 | 65.52 | 67.43 | 2986 | NASDAQ | ALNY | Mon, Apr 11, 2016 | 69.39 | 70.00 | 66.50 | 66.77 | 2985 | NASDAQ | ALNY | Fri, Apr 8, 2016 | 73.26 | 73.42 | 66.90 | 69.15 | 2984 | NASDAQ | ALNY | Thu, Apr 7, 2016 | 74.30 | 75.08 | 68.81 | 71.74 | 2983 | NASDAQ | ALNY | Wed, Apr 6, 2016 | 68.05 | 73.12 | 68.05 | 73.00 | 2982 | NASDAQ | ALNY | Tue, Apr 5, 2016 | 67.54 | 67.54 | 67.54 | 68.33 | 2981 | NASDAQ | ALNY | Mon, Apr 4, 2016 | 64.77 | 70.08 | 64.62 | 67.54 | 2980 | NASDAQ | ALNY | Fri, Apr 1, 2016 | 62.29 | 65.60 | 61.18 | 64.79 | 2979 | NASDAQ | ALNY | Thu, Mar 31, 2016 | 59.38 | 64.94 | 59.38 | 59.08 | 2978 | NASDAQ | ALNY | Wed, Mar 30, 2016 | 60.50 | 62.36 | 58.38 | 59.08 | 2977 | NASDAQ | ALNY | Tue, Mar 29, 2016 | 58.78 | 60.49 | 58.78 | 58.78 | 2976 | NASDAQ | ALNY | Mon, Mar 28, 2016 | 60.49 | 61.65 | 58.28 | 58.88 | 2975 | NASDAQ | ALNY | Thu, Mar 24, 2016 | 59.06 | 59.06 | 59.06 | 60.28 | 2974 | NASDAQ | ALNY | Wed, Mar 23, 2016 | 62.24 | 63.87 | 58.85 | 59.06 | 2973 | NASDAQ | ALNY | Tue, Mar 22, 2016 | 60.69 | 62.74 | 59.90 | 62.22 | 2972 | NASDAQ | ALNY | Mon, Mar 21, 2016 | 59.57 | 62.99 | 58.56 | 61.31 | 2971 | NASDAQ | ALNY | Fri, Mar 18, 2016 | 58.09 | 60.19 | 56.60 | 59.80 | 2970 | NASDAQ | ALNY | Thu, Mar 17, 2016 | 60.23 | 60.69 | 56.44 | 57.84 | 2969 | NASDAQ | ALNY | Wed, Mar 16, 2016 | 61.04 | 63.36 | 58.50 | 60.39 | 2968 | NASDAQ | ALNY | Tue, Mar 15, 2016 | 65.77 | 65.77 | 65.77 | 61.70 | 2967 | NASDAQ | ALNY | Mon, Mar 14, 2016 | 62.04 | 66.62 | 62.04 | 65.77 | 2966 | NASDAQ | ALNY | Fri, Mar 11, 2016 | 61.00 | 62.51 | 59.47 | 62.15 | 2965 | NASDAQ | ALNY | Thu, Mar 10, 2016 | 61.00 | 61.00 | 61.00 | 61.00 | 2964 | NASDAQ | ALNY | Wed, Mar 9, 2016 | 58.36 | 60.89 | 56.14 | 60.12 | 2963 | NASDAQ | ALNY | Tue, Mar 8, 2016 | 59.71 | 60.43 | 57.34 | 57.53 | 2962 | NASDAQ | ALNY | Mon, Mar 7, 2016 | 58.99 | 60.77 | 57.90 | 60.09 | 2961 | NASDAQ | ALNY | Fri, Mar 4, 2016 | 59.98 | 59.98 | 59.98 | 59.18 | 2960 | NASDAQ | ALNY | Thu, Mar 3, 2016 | 62.29 | 62.29 | 62.29 | 59.98 | 2959 | NASDAQ | ALNY | Wed, Mar 2, 2016 | 59.92 | 62.73 | 58.09 | 62.63 | 2958 | NASDAQ | ALNY | Tue, Mar 1, 2016 | 58.57 | 58.57 | 58.57 | 59.83 | 2957 | NASDAQ | ALNY | Mon, Feb 29, 2016 | 58.00 | 61.64 | 57.72 | 58.00 | 2956 | NASDAQ | ALNY | Fri, Feb 26, 2016 | 56.86 | 57.02 | 56.86 | 58.00 | 2955 | NASDAQ | ALNY | Thu, Feb 25, 2016 | 58.96 | 60.23 | 55.94 | 56.86 | 2954 | NASDAQ | ALNY | Wed, Feb 24, 2016 | 58.74 | 59.70 | 56.43 | 58.02 | 2953 | NASDAQ | ALNY | Tue, Feb 23, 2016 | 62.05 | 62.84 | 59.26 | 59.45 | 2952 | NASDAQ | ALNY | Mon, Feb 22, 2016 | 64.52 | 65.10 | 62.00 | 62.68 | 2951 | NASDAQ | ALNY | Fri, Feb 19, 2016 | 62.44 | 64.73 | 60.74 | 63.52 | 2950 | NASDAQ | ALNY | Thu, Feb 18, 2016 | 65.70 | 66.25 | 61.87 | 62.49 | 2949 | NASDAQ | ALNY | Wed, Feb 17, 2016 | 64.73 | 66.33 | 62.63 | 65.70 | 2948 | NASDAQ | ALNY | Tue, Feb 16, 2016 | 62.00 | 65.83 | 60.24 | 63.90 | 2947 | NASDAQ | ALNY | Fri, Feb 12, 2016 | 52.38 | 61.75 | 51.51 | 59.55 | 2946 | NASDAQ | ALNY | Thu, Feb 11, 2016 | 55.60 | 58.33 | 53.26 | 56.96 | 2945 | NASDAQ | ALNY | Wed, Feb 10, 2016 | 59.22 | 60.75 | 56.53 | 57.00 | 2944 | NASDAQ | ALNY | Tue, Feb 9, 2016 | 58.83 | 61.98 | 56.43 | 59.22 | 2943 | NASDAQ | ALNY | Mon, Feb 8, 2016 | 64.14 | 64.93 | 59.42 | 60.61 | 2942 | NASDAQ | ALNY | Fri, Feb 5, 2016 | 67.22 | 68.01 | 63.70 | 65.59 | 2941 | NASDAQ | ALNY | Thu, Feb 4, 2016 | 65.72 | 72.38 | 65.00 | 67.51 | 2940 | NASDAQ | ALNY | Wed, Feb 3, 2016 | 65.66 | 67.34 | 61.09 | 66.13 | 2939 | NASDAQ | ALNY | Tue, Feb 2, 2016 | 68.71 | 68.71 | 64.60 | 64.91 | 2938 | NASDAQ | ALNY | Mon, Feb 1, 2016 | 68.04 | 70.64 | 64.30 | 69.75 | 2937 | NASDAQ | ALNY | Fri, Jan 29, 2016 | 65.44 | 69.03 | 64.67 | 68.94 | 2936 | NASDAQ | ALNY | Thu, Jan 28, 2016 | 70.22 | 70.93 | 63.63 | 65.18 | 2935 | NASDAQ | ALNY | Wed, Jan 27, 2016 | 75.36 | 76.68 | 68.93 | 69.68 | 2934 | NASDAQ | ALNY | Tue, Jan 26, 2016 | 76.00 | 76.77 | 72.00 | 75.17 | 2933 | NASDAQ | ALNY | Mon, Jan 25, 2016 | 75.58 | 80.20 | 75.01 | 75.52 | 2932 | NASDAQ | ALNY | Fri, Jan 22, 2016 | 73.26 | 76.43 | 71.61 | 76.12 | 2931 | NASDAQ | ALNY | Thu, Jan 21, 2016 | 74.87 | 77.03 | 70.44 | 71.14 | 2930 | NASDAQ | ALNY | Wed, Jan 20, 2016 | 71.50 | 76.45 | 65.54 | 74.80 | 2929 | NASDAQ | ALNY | Tue, Jan 19, 2016 | 77.52 | 78.82 | 70.20 | 72.41 | 2928 | NASDAQ | ALNY | Fri, Jan 15, 2016 | 75.30 | 76.42 | 72.08 | 75.98 | 2927 | NASDAQ | ALNY | Thu, Jan 14, 2016 | 75.50 | 80.68 | 68.88 | 78.82 | 2926 | NASDAQ | ALNY | Wed, Jan 13, 2016 | 82.43 | 83.42 | 74.47 | 75.24 | 2925 | NASDAQ | ALNY | Tue, Jan 12, 2016 | 81.33 | 85.99 | 77.74 | 81.83 | 2924 | NASDAQ | ALNY | Mon, Jan 11, 2016 | 84.15 | 85.33 | 78.00 | 79.68 | 2923 | NASDAQ | ALNY | Fri, Jan 8, 2016 | 87.76 | 88.11 | 81.84 | 84.61 | 2922 | NASDAQ | ALNY | Thu, Jan 7, 2016 | 87.39 | 89.93 | 84.82 | 87.64 | 2921 | NASDAQ | ALNY | Wed, Jan 6, 2016 | 92.76 | 93.08 | 88.02 | 90.28 | 2920 | NASDAQ | ALNY | Tue, Jan 5, 2016 | 93.49 | 98.00 | 92.87 | 94.77 | 2919 | NASDAQ | ALNY | Mon, Jan 4, 2016 | 92.18 | 93.33 | 90.80 | 93.03 | 2918 | NASDAQ | ALNY | Thu, Dec 31, 2015 | 94.18 | 95.89 | 93.25 | 94.14 | 2917 | NASDAQ | ALNY | Wed, Dec 30, 2015 | 93.48 | 96.00 | 93.48 | 94.51 | 2916 | NASDAQ | ALNY | Tue, Dec 29, 2015 | 92.49 | 94.58 | 92.49 | 93.98 | 2915 | NASDAQ | ALNY | Mon, Dec 28, 2015 | 90.16 | 92.24 | 89.57 | 91.68 | 2914 | NASDAQ | ALNY | Thu, Dec 24, 2015 | 91.29 | 91.61 | 90.07 | 90.68 | 2913 | NASDAQ | ALNY | Wed, Dec 23, 2015 | 87.24 | 92.91 | 86.57 | 91.34 | 2912 | NASDAQ | ALNY | Tue, Dec 22, 2015 | 88.27 | 88.37 | 84.69 | 86.52 | 2911 | NASDAQ | ALNY | Mon, Dec 21, 2015 | 90.28 | 90.74 | 86.51 | 88.01 | 2910 | NASDAQ | ALNY | Fri, Dec 18, 2015 | 88.22 | 91.28 | 87.56 | 88.95 | 2909 | NASDAQ | ALNY | Thu, Dec 17, 2015 | 92.19 | 93.99 | 87.11 | 88.18 | 2908 | NASDAQ | ALNY | Wed, Dec 16, 2015 | 89.67 | 92.50 | 88.36 | 91.97 | 2907 | NASDAQ | ALNY | Tue, Dec 15, 2015 | 89.30 | 90.85 | 86.85 | 88.50 | 2906 | NASDAQ | ALNY | Mon, Dec 14, 2015 | 89.65 | 91.61 | 87.41 | 88.33 | 2905 | NASDAQ | ALNY | Fri, Dec 11, 2015 | 94.59 | 96.99 | 88.74 | 89.68 | 2904 | NASDAQ | ALNY | Thu, Dec 10, 2015 | 100.51 | 101.30 | 94.25 | 96.20 | 2903 | NASDAQ | ALNY | Wed, Dec 9, 2015 | 100.32 | 101.81 | 99.68 | 100.58 | 2902 | NASDAQ | ALNY | Tue, Dec 8, 2015 | 96.46 | 102.51 | 94.02 | 101.03 | 2901 | NASDAQ | ALNY | Mon, Dec 7, 2015 | 105.84 | 105.84 | 97.57 | 97.72 | 2900 | NASDAQ | ALNY | Fri, Dec 4, 2015 | 107.96 | 109.10 | 104.08 | 108.96 | 2899 | NASDAQ | ALNY | Thu, Dec 3, 2015 | 104.84 | 108.50 | 103.81 | 105.92 | 2898 | NASDAQ | ALNY | Wed, Dec 2, 2015 | 106.12 | 106.72 | 102.46 | 103.61 | 2897 | NASDAQ | ALNY | Tue, Dec 1, 2015 | 105.11 | 106.79 | 101.82 | 105.98 | 2896 | NASDAQ | ALNY | Mon, Nov 30, 2015 | 107.72 | 108.82 | 101.68 | 104.06 | 2895 | NASDAQ | ALNY | Fri, Nov 27, 2015 | 105.81 | 108.42 | 104.88 | 107.38 | 2894 | NASDAQ | ALNY | Wed, Nov 25, 2015 | 104.78 | 106.71 | 104.50 | 105.25 | 2893 | NASDAQ | ALNY | Tue, Nov 24, 2015 | 103.57 | 104.89 | 102.22 | 104.76 | 2892 | NASDAQ | ALNY | Mon, Nov 23, 2015 | 102.39 | 105.38 | 101.53 | 104.53 | 2891 | NASDAQ | ALNY | Fri, Nov 20, 2015 | 103.37 | 104.75 | 101.69 | 102.61 | 2890 | NASDAQ | ALNY | Thu, Nov 19, 2015 | 105.88 | 106.88 | 101.40 | 102.86 | 2889 | NASDAQ | ALNY | Wed, Nov 18, 2015 | 104.23 | 107.66 | 102.33 | 107.00 | 2888 | NASDAQ | ALNY | Tue, Nov 17, 2015 | 101.35 | 106.00 | 99.63 | 103.84 | 2887 | NASDAQ | ALNY | Mon, Nov 16, 2015 | 102.08 | 103.75 | 98.82 | 101.36 | 2886 | NASDAQ | ALNY | Fri, Nov 13, 2015 | 98.83 | 104.27 | 97.02 | 102.57 | 2885 | NASDAQ | ALNY | Thu, Nov 12, 2015 | 103.44 | 103.44 | 98.50 | 98.94 | 2884 | NASDAQ | ALNY | Wed, Nov 11, 2015 | 107.35 | 109.98 | 104.10 | 104.29 | 2883 | NASDAQ | ALNY | Tue, Nov 10, 2015 | 108.92 | 110.75 | 106.69 | 107.24 | 2882 | NASDAQ | ALNY | Mon, Nov 9, 2015 | 99.95 | 109.80 | 98.47 | 108.84 | 2881 | NASDAQ | ALNY | Fri, Nov 6, 2015 | 98.95 | 102.97 | 96.09 | 101.53 | 2880 | NASDAQ | ALNY | Thu, Nov 5, 2015 | 97.08 | 99.41 | 96.20 | 98.77 | 2879 | NASDAQ | ALNY | Wed, Nov 4, 2015 | 91.86 | 99.92 | 91.86 | 98.08 | 2878 | NASDAQ | ALNY | Tue, Nov 3, 2015 | 86.34 | 96.12 | 82.33 | 93.48 | 2877 | NASDAQ | ALNY | Mon, Nov 2, 2015 | 86.83 | 93.87 | 86.77 | 93.07 | 2876 | NASDAQ | ALNY | Fri, Oct 30, 2015 | 88.56 | 90.16 | 85.95 | 85.95 | 2875 | NASDAQ | ALNY | Thu, Oct 29, 2015 | 90.60 | 91.97 | 87.30 | 88.15 | 2874 | NASDAQ | ALNY | Wed, Oct 28, 2015 | 83.52 | 90.75 | 81.56 | 90.58 | 2873 | NASDAQ | ALNY | Tue, Oct 27, 2015 | 80.17 | 83.67 | 79.70 | 83.46 | 2872 | NASDAQ | ALNY | Mon, Oct 26, 2015 | 79.04 | 81.43 | 77.86 | 80.31 | 2871 | NASDAQ | ALNY | Fri, Oct 23, 2015 | 76.13 | 79.94 | 76.00 | 79.71 | 2870 | NASDAQ | ALNY | Thu, Oct 22, 2015 | 75.49 | 76.21 | 72.64 | 75.37 | 2869 | NASDAQ | ALNY | Wed, Oct 21, 2015 | 78.63 | 79.01 | 71.14 | 75.02 | 2868 | NASDAQ | ALNY | Tue, Oct 20, 2015 | 84.30 | 84.32 | 76.99 | 77.62 | 2867 | NASDAQ | ALNY | Mon, Oct 19, 2015 | 84.40 | 88.17 | 82.25 | 84.42 | 2866 | NASDAQ | ALNY | Fri, Oct 16, 2015 | 85.20 | 88.40 | 83.31 | 84.91 | 2865 | NASDAQ | ALNY | Thu, Oct 15, 2015 | 79.14 | 85.88 | 78.51 | 85.48 | 2864 | NASDAQ | ALNY | Wed, Oct 14, 2015 | 80.05 | 83.00 | 78.02 | 79.46 | 2863 | NASDAQ | ALNY | Tue, Oct 13, 2015 | 82.65 | 85.34 | 78.73 | 79.06 | 2862 | NASDAQ | ALNY | Mon, Oct 12, 2015 | 83.96 | 84.75 | 81.43 | 82.39 | 2861 | NASDAQ | ALNY | Fri, Oct 9, 2015 | 82.26 | 85.65 | 80.75 | 83.16 | 2860 | NASDAQ | ALNY | Thu, Oct 8, 2015 | 80.14 | 83.80 | 77.36 | 82.28 | 2859 | NASDAQ | ALNY | Wed, Oct 7, 2015 | 77.00 | 83.09 | 74.45 | 80.71 | 2858 | NASDAQ | ALNY | Tue, Oct 6, 2015 | 80.02 | 80.02 | 72.06 | 76.02 | 2857 | NASDAQ | ALNY | Mon, Oct 5, 2015 | 84.36 | 85.47 | 78.59 | 80.23 | 2856 | NASDAQ | ALNY | Fri, Oct 2, 2015 | 77.63 | 83.34 | 77.24 | 83.02 | 2855 | NASDAQ | ALNY | Thu, Oct 1, 2015 | 80.30 | 81.88 | 77.91 | 79.65 | 2854 | NASDAQ | ALNY | Wed, Sep 30, 2015 | 79.15 | 81.89 | 78.71 | 80.36 | 2853 | NASDAQ | ALNY | Tue, Sep 29, 2015 | 80.19 | 83.83 | 76.68 | 77.40 | 2852 | NASDAQ | ALNY | Mon, Sep 28, 2015 | 82.53 | 84.10 | 76.46 | 79.85 | 2851 | NASDAQ | ALNY | Fri, Sep 25, 2015 | 92.44 | 93.15 | 80.59 | 83.72 | 2850 | NASDAQ | ALNY | Thu, Sep 24, 2015 | 92.40 | 92.58 | 88.24 | 90.77 | 2849 | NASDAQ | ALNY | Wed, Sep 23, 2015 | 97.19 | 97.55 | 92.22 | 93.30 | 2848 | NASDAQ | ALNY | Tue, Sep 22, 2015 | 97.72 | 98.71 | 93.59 | 97.31 | 2847 | NASDAQ | ALNY | Mon, Sep 21, 2015 | 110.00 | 110.00 | 97.61 | 98.50 | 2846 | NASDAQ | ALNY | Fri, Sep 18, 2015 | 107.28 | 109.84 | 106.27 | 107.85 | 2845 | NASDAQ | ALNY | Thu, Sep 17, 2015 | 106.61 | 109.85 | 105.44 | 108.48 | 2844 | NASDAQ | ALNY | Wed, Sep 16, 2015 | 108.57 | 108.97 | 104.65 | 106.85 | 2843 | NASDAQ | ALNY | Tue, Sep 15, 2015 | 108.00 | 108.84 | 106.05 | 107.75 | 2842 | NASDAQ | ALNY | Mon, Sep 14, 2015 | 108.00 | 108.00 | 104.09 | 107.75 | 2841 | NASDAQ | ALNY | Fri, Sep 11, 2015 | 105.30 | 107.81 | 104.81 | 107.70 | 2840 | NASDAQ | ALNY | Thu, Sep 10, 2015 | 100.73 | 106.17 | 100.26 | 105.76 | 2839 | NASDAQ | ALNY | Wed, Sep 9, 2015 | 105.77 | 106.75 | 100.40 | 100.91 | 2838 | NASDAQ | ALNY | Tue, Sep 8, 2015 | 100.02 | 104.92 | 98.32 | 104.75 | 2837 | NASDAQ | ALNY | Fri, Sep 4, 2015 | 96.00 | 99.41 | 94.30 | 97.80 | 2836 | NASDAQ | ALNY | Thu, Sep 3, 2015 | 102.85 | 103.46 | 96.89 | 97.25 | 2835 | NASDAQ | ALNY | Wed, Sep 2, 2015 | 99.77 | 101.81 | 95.52 | 101.62 | 2834 | NASDAQ | ALNY | Tue, Sep 1, 2015 | 100.14 | 102.49 | 97.50 | 97.90 | 2833 | NASDAQ | ALNY | Mon, Aug 31, 2015 | 116.96 | 116.96 | 100.22 | 102.91 | 2832 | NASDAQ | ALNY | Fri, Aug 28, 2015 | 104.59 | 109.72 | 104.59 | 109.07 | 2831 | NASDAQ | ALNY | Thu, Aug 27, 2015 | 104.74 | 107.99 | 102.84 | 104.90 | 2830 | NASDAQ | ALNY | Wed, Aug 26, 2015 | 99.00 | 102.64 | 95.07 | 102.25 | 2829 | NASDAQ | ALNY | Tue, Aug 25, 2015 | 98.00 | 99.74 | 95.26 | 95.72 | 2828 | NASDAQ | ALNY | Mon, Aug 24, 2015 | 90.58 | 98.96 | 88.00 | 92.80 | 2827 | NASDAQ | ALNY | Fri, Aug 21, 2015 | 100.50 | 104.05 | 98.24 | 99.85 | 2826 | NASDAQ | ALNY | Thu, Aug 20, 2015 | 108.14 | 108.35 | 101.78 | 101.95 | 2825 | NASDAQ | ALNY | Wed, Aug 19, 2015 | 108.76 | 110.98 | 106.25 | 109.02 | 2824 | NASDAQ | ALNY | Tue, Aug 18, 2015 | 110.74 | 113.48 | 109.21 | 109.77 | 2823 | NASDAQ | ALNY | Mon, Aug 17, 2015 | 105.71 | 111.90 | 105.50 | 111.45 | 2822 | NASDAQ | ALNY | Fri, Aug 14, 2015 | 104.36 | 106.64 | 101.25 | 105.74 | 2821 | NASDAQ | ALNY | Thu, Aug 13, 2015 | 108.28 | 110.12 | 104.56 | 105.05 | 2820 | NASDAQ | ALNY | Wed, Aug 12, 2015 | 105.00 | 110.55 | 102.17 | 108.48 | 2819 | NASDAQ | ALNY | Tue, Aug 11, 2015 | 107.00 | 109.59 | 103.85 | 106.32 | 2818 | NASDAQ | ALNY | Mon, Aug 10, 2015 | 104.85 | 109.88 | 104.84 | 105.67 | 2817 | NASDAQ | ALNY | Fri, Aug 7, 2015 | 110.00 | 110.00 | 97.10 | 106.19 | 2816 | NASDAQ | ALNY | Thu, Aug 6, 2015 | 127.66 | 129.99 | 119.04 | 119.87 | 2815 | NASDAQ | ALNY | Wed, Aug 5, 2015 | 127.75 | 130.00 | 126.41 | 127.73 | 2814 | NASDAQ | ALNY | Tue, Aug 4, 2015 | 126.73 | 128.59 | 123.73 | 125.88 | 2813 | NASDAQ | ALNY | Mon, Aug 3, 2015 | 127.50 | 129.84 | 124.00 | 126.22 | 2812 | NASDAQ | ALNY | Fri, Jul 31, 2015 | 126.55 | 130.00 | 124.82 | 127.43 | 2811 | NASDAQ | ALNY | Thu, Jul 30, 2015 | 129.92 | 129.92 | 122.59 | 125.46 | 2810 | NASDAQ | ALNY | Wed, Jul 29, 2015 | 130.66 | 130.70 | 127.65 | 130.09 | 2809 | NASDAQ | ALNY | Tue, Jul 28, 2015 | 130.20 | 132.00 | 128.43 | 129.76 | 2808 | NASDAQ | ALNY | Mon, Jul 27, 2015 | 129.22 | 130.15 | 123.33 | 128.82 | 2807 | NASDAQ | ALNY | Fri, Jul 24, 2015 | 132.19 | 136.02 | 129.26 | 129.62 | 2806 | NASDAQ | ALNY | Thu, Jul 23, 2015 | 134.24 | 136.28 | 132.13 | 133.49 | 2805 | NASDAQ | ALNY | Wed, Jul 22, 2015 | 132.60 | 135.79 | 131.48 | 133.33 | 2804 | NASDAQ | ALNY | Tue, Jul 21, 2015 | 134.53 | 134.96 | 129.57 | 133.37 | 2803 | NASDAQ | ALNY | Mon, Jul 20, 2015 | 136.00 | 136.77 | 132.53 | 133.87 | 2802 | NASDAQ | ALNY | Fri, Jul 17, 2015 | 133.00 | 137.89 | 132.53 | 136.55 | 2801 | NASDAQ | ALNY | Thu, Jul 16, 2015 | 126.86 | 134.51 | 125.13 | 133.40 | 2800 | NASDAQ | ALNY | Wed, Jul 15, 2015 | 130.12 | 131.40 | 125.46 | 126.34 | 2799 | NASDAQ | ALNY | Tue, Jul 14, 2015 | 125.97 | 130.66 | 125.90 | 128.93 | 2798 | NASDAQ | ALNY | Mon, Jul 13, 2015 | 123.00 | 126.99 | 122.86 | 125.64 | 2797 | NASDAQ | ALNY | Fri, Jul 10, 2015 | 119.61 | 122.12 | 118.16 | 121.77 | 2796 | NASDAQ | ALNY | Thu, Jul 9, 2015 | 114.83 | 118.27 | 113.82 | 116.04 | 2795 | NASDAQ | ALNY | Wed, Jul 8, 2015 | 116.00 | 118.17 | 112.56 | 112.73 | 2794 | NASDAQ | ALNY | Tue, Jul 7, 2015 | 119.09 | 120.14 | 115.06 | 119.53 | 2793 | NASDAQ | ALNY | Mon, Jul 6, 2015 | 116.80 | 120.68 | 114.73 | 118.70 | 2792 | NASDAQ | ALNY | Thu, Jul 2, 2015 | 117.73 | 119.81 | 114.79 | 117.84 | 2791 | NASDAQ | ALNY | Wed, Jul 1, 2015 | 121.29 | 123.88 | 116.53 | 117.57 | 2790 | NASDAQ | ALNY | Tue, Jun 30, 2015 | 116.94 | 120.39 | 114.63 | 119.87 | 2789 | NASDAQ | ALNY | Mon, Jun 29, 2015 | 117.00 | 117.11 | 113.94 | 114.21 | 2788 | NASDAQ | ALNY | Fri, Jun 26, 2015 | 121.76 | 122.92 | 116.95 | 117.67 | 2787 | NASDAQ | ALNY | Thu, Jun 25, 2015 | 123.78 | 126.48 | 121.56 | 123.11 | 2786 | NASDAQ | ALNY | Wed, Jun 24, 2015 | 130.01 | 130.81 | 122.44 | 123.66 | 2785 | NASDAQ | ALNY | Tue, Jun 23, 2015 | 139.00 | 140.00 | 131.23 | 131.43 | 2784 | NASDAQ | ALNY | Mon, Jun 22, 2015 | 134.26 | 139.01 | 134.26 | 138.73 | 2783 | NASDAQ | ALNY | Fri, Jun 19, 2015 | 134.05 | 139.78 | 131.42 | 136.36 | 2782 | NASDAQ | ALNY | Thu, Jun 18, 2015 | 129.04 | 136.00 | 128.96 | 134.46 | 2781 | NASDAQ | ALNY | Wed, Jun 17, 2015 | 128.00 | 129.27 | 126.77 | 128.95 | 2780 | NASDAQ | ALNY | Tue, Jun 16, 2015 | 129.93 | 132.00 | 127.35 | 127.92 | 2779 | NASDAQ | ALNY | Mon, Jun 15, 2015 | 129.64 | 131.20 | 127.87 | 129.75 | 2778 | NASDAQ | ALNY | Fri, Jun 12, 2015 | 131.78 | 132.00 | 127.49 | 130.28 | 2777 | NASDAQ | ALNY | Thu, Jun 11, 2015 | 129.98 | 132.99 | 127.77 | 132.74 | 2776 | NASDAQ | ALNY | Wed, Jun 10, 2015 | 127.57 | 129.70 | 124.70 | 128.79 | 2775 | NASDAQ | ALNY | Tue, Jun 9, 2015 | 129.66 | 130.05 | 123.76 | 127.58 | 2774 | NASDAQ | ALNY | Mon, Jun 8, 2015 | 131.18 | 132.79 | 127.48 | 129.97 | 2773 | NASDAQ | ALNY | Fri, Jun 5, 2015 | 128.58 | 132.84 | 127.14 | 131.35 | 2772 | NASDAQ | ALNY | Thu, Jun 4, 2015 | 127.87 | 130.79 | 127.17 | 129.00 | 2771 | NASDAQ | ALNY | Wed, Jun 3, 2015 | 131.09 | 131.99 | 127.19 | 128.84 | 2770 | NASDAQ | ALNY | Tue, Jun 2, 2015 | 131.22 | 132.56 | 128.56 | 131.32 | 2769 | NASDAQ | ALNY | Mon, Jun 1, 2015 | 132.35 | 133.48 | 129.63 | 131.21 | 2768 | NASDAQ | ALNY | Fri, May 29, 2015 | 128.98 | 133.96 | 128.40 | 131.09 | 2767 | NASDAQ | ALNY | Thu, May 28, 2015 | 130.04 | 131.00 | 126.06 | 128.50 | 2766 | NASDAQ | ALNY | Wed, May 27, 2015 | 128.06 | 131.74 | 127.00 | 130.62 | 2765 | NASDAQ | ALNY | Tue, May 26, 2015 | 124.03 | 128.26 | 123.06 | 127.87 | 2764 | NASDAQ | ALNY | Fri, May 22, 2015 | 124.54 | 125.18 | 122.28 | 124.81 | 2763 | NASDAQ | ALNY | Thu, May 21, 2015 | 124.80 | 125.99 | 123.09 | 124.88 | 2762 | NASDAQ | ALNY | Wed, May 20, 2015 | 117.37 | 124.33 | 116.32 | 123.95 | 2761 | NASDAQ | ALNY | Tue, May 19, 2015 | 121.96 | 122.76 | 115.96 | 117.33 | 2760 | NASDAQ | ALNY | Mon, May 18, 2015 | 119.00 | 123.69 | 118.77 | 121.62 | 2759 | NASDAQ | ALNY | Fri, May 15, 2015 | 117.00 | 120.13 | 115.77 | 119.84 | 2758 | NASDAQ | ALNY | Thu, May 14, 2015 | 115.89 | 117.10 | 112.78 | 115.87 | 2757 | NASDAQ | ALNY | Wed, May 13, 2015 | 115.03 | 116.42 | 112.77 | 114.39 | 2756 | NASDAQ | ALNY | Tue, May 12, 2015 | 111.80 | 116.12 | 111.56 | 113.81 | 2755 | NASDAQ | ALNY | Mon, May 11, 2015 | 112.90 | 114.28 | 111.18 | 113.51 | 2754 | NASDAQ | ALNY | Fri, May 8, 2015 | 105.56 | 112.93 | 105.01 | 112.79 | 2753 | NASDAQ | ALNY | Thu, May 7, 2015 | 105.36 | 107.24 | 104.38 | 106.63 | 2752 | NASDAQ | ALNY | Wed, May 6, 2015 | 104.82 | 107.50 | 104.30 | 105.71 | 2751 | NASDAQ | ALNY | Tue, May 5, 2015 | 106.87 | 107.16 | 103.45 | 104.03 | 2750 | NASDAQ | ALNY | Mon, May 4, 2015 | 107.49 | 112.47 | 106.59 | 107.16 | 2749 | NASDAQ | ALNY | Fri, May 1, 2015 | 101.77 | 107.11 | 101.52 | 106.89 | 2748 | NASDAQ | ALNY | Thu, Apr 30, 2015 | 105.95 | 105.95 | 100.00 | 101.87 | 2747 | NASDAQ | ALNY | Wed, Apr 29, 2015 | 104.01 | 106.61 | 101.56 | 104.01 | 2746 | NASDAQ | ALNY | Tue, Apr 28, 2015 | 108.88 | 111.34 | 102.50 | 104.69 | 2745 | NASDAQ | ALNY | Mon, Apr 27, 2015 | 118.99 | 119.63 | 107.20 | 108.43 | 2744 | NASDAQ | ALNY | Fri, Apr 24, 2015 | 118.04 | 120.28 | 116.81 | 119.01 | 2743 | NASDAQ | ALNY | Thu, Apr 23, 2015 | 117.47 | 119.67 | 116.87 | 118.72 | 2742 | NASDAQ | ALNY | Wed, Apr 22, 2015 | 121.03 | 124.00 | 117.91 | 118.00 | 2741 | NASDAQ | ALNY | Tue, Apr 21, 2015 | 130.02 | 132.99 | 119.01 | 120.70 | 2740 | NASDAQ | ALNY | Mon, Apr 20, 2015 | 118.52 | 120.00 | 115.94 | 118.68 | 2739 | NASDAQ | ALNY | Fri, Apr 17, 2015 | 120.45 | 121.03 | 115.97 | 116.98 | 2738 | NASDAQ | ALNY | Thu, Apr 16, 2015 | 120.34 | 123.72 | 118.50 | 121.37 | 2737 | NASDAQ | ALNY | Wed, Apr 15, 2015 | 117.00 | 121.22 | 116.82 | 120.00 | 2736 | NASDAQ | ALNY | Tue, Apr 14, 2015 | 115.18 | 118.93 | 114.00 | 116.67 | 2735 | NASDAQ | ALNY | Mon, Apr 13, 2015 | 114.24 | 117.46 | 114.12 | 115.24 | 2734 | NASDAQ | ALNY | Fri, Apr 10, 2015 | 108.00 | 114.69 | 108.00 | 114.22 | 2733 | NASDAQ | ALNY | Thu, Apr 9, 2015 | 106.38 | 109.08 | 104.65 | 107.80 | 2732 | NASDAQ | ALNY | Wed, Apr 8, 2015 | 104.99 | 107.58 | 104.36 | 106.50 | 2731 | NASDAQ | ALNY | Tue, Apr 7, 2015 | 103.80 | 108.23 | 103.80 | 104.05 | 2730 | NASDAQ | ALNY | Mon, Apr 6, 2015 | 103.37 | 106.59 | 103.20 | 103.69 | 2729 | NASDAQ | ALNY | Thu, Apr 2, 2015 | 105.57 | 106.98 | 101.99 | 104.41 | 2728 | NASDAQ | ALNY | Wed, Apr 1, 2015 | 103.76 | 105.32 | 98.63 | 105.26 | 2727 | NASDAQ | ALNY | Tue, Mar 31, 2015 | 107.00 | 109.63 | 104.32 | 104.42 | 2726 | NASDAQ | ALNY | Mon, Mar 30, 2015 | 105.00 | 107.98 | 101.84 | 107.78 | 2725 | NASDAQ | ALNY | Fri, Mar 27, 2015 | 99.75 | 104.96 | 99.72 | 104.06 | 2724 | NASDAQ | ALNY | Thu, Mar 26, 2015 | 98.64 | 101.97 | 97.20 | 99.64 | 2723 | NASDAQ | ALNY | Wed, Mar 25, 2015 | 108.97 | 110.97 | 101.61 | 101.78 | 2722 | NASDAQ | ALNY | Tue, Mar 24, 2015 | 112.36 | 113.05 | 107.80 | 110.06 | 2721 | NASDAQ | ALNY | Mon, Mar 23, 2015 | 116.41 | 116.49 | 110.52 | 111.49 | 2720 | NASDAQ | ALNY | Fri, Mar 20, 2015 | 120.58 | 120.77 | 116.29 | 117.46 | 2719 | NASDAQ | ALNY | Thu, Mar 19, 2015 | 113.92 | 121.93 | 113.00 | 119.70 | 2718 | NASDAQ | ALNY | Wed, Mar 18, 2015 | 115.65 | 116.87 | 111.34 | 112.80 | 2717 | NASDAQ | ALNY | Tue, Mar 17, 2015 | 116.81 | 120.00 | 114.71 | 116.29 | 2716 | NASDAQ | ALNY | Mon, Mar 16, 2015 | 114.47 | 117.00 | 112.41 | 115.94 | 2715 | NASDAQ | ALNY | Fri, Mar 13, 2015 | 114.08 | 114.80 | 111.71 | 113.57 | 2714 | NASDAQ | ALNY | Thu, Mar 12, 2015 | 114.17 | 114.39 | 111.12 | 113.90 | 2713 | NASDAQ | ALNY | Wed, Mar 11, 2015 | 110.48 | 114.54 | 108.71 | 113.60 | 2712 | NASDAQ | ALNY | Tue, Mar 10, 2015 | 106.03 | 112.19 | 104.53 | 109.75 | 2711 | NASDAQ | ALNY | Mon, Mar 9, 2015 | 107.15 | 108.49 | 103.58 | 106.95 | 2710 | NASDAQ | ALNY | Fri, Mar 6, 2015 | 112.42 | 113.03 | 107.05 | 107.67 | 2709 | NASDAQ | ALNY | Thu, Mar 5, 2015 | 108.46 | 115.43 | 107.30 | 111.56 | 2708 | NASDAQ | ALNY | Wed, Mar 4, 2015 | 106.13 | 109.32 | 104.51 | 107.23 | 2707 | NASDAQ | ALNY | Tue, Mar 3, 2015 | 105.98 | 107.23 | 102.90 | 106.91 | 2706 | NASDAQ | ALNY | Mon, Mar 2, 2015 | 102.51 | 105.70 | 101.79 | 105.40 | 2705 | NASDAQ | ALNY | Fri, Feb 27, 2015 | 104.80 | 105.48 | 100.03 | 101.53 | 2704 | NASDAQ | ALNY | Thu, Feb 26, 2015 | 106.36 | 106.90 | 102.38 | 104.39 | 2703 | NASDAQ | ALNY | Wed, Feb 25, 2015 | 105.10 | 107.80 | 104.14 | 106.66 | 2702 | NASDAQ | ALNY | Tue, Feb 24, 2015 | 104.14 | 105.78 | 102.93 | 105.23 | 2701 | NASDAQ | ALNY | Mon, Feb 23, 2015 | 102.85 | 105.35 | 100.00 | 104.10 | 2700 | NASDAQ | ALNY | Fri, Feb 20, 2015 | 98.67 | 102.66 | 98.05 | 102.39 | 2699 | NASDAQ | ALNY | Thu, Feb 19, 2015 | 96.81 | 99.18 | 96.20 | 98.94 | 2698 | NASDAQ | ALNY | Wed, Feb 18, 2015 | 96.85 | 97.34 | 93.75 | 97.21 | 2697 | NASDAQ | ALNY | Tue, Feb 17, 2015 | 95.17 | 97.78 | 93.81 | 96.68 | 2696 | NASDAQ | ALNY | Fri, Feb 13, 2015 | 96.00 | 96.15 | 93.00 | 95.54 | 2695 | NASDAQ | ALNY | Thu, Feb 12, 2015 | 94.95 | 94.95 | 91.02 | 93.87 | 2694 | NASDAQ | ALNY | Wed, Feb 11, 2015 | 92.12 | 94.92 | 91.61 | 93.41 | 2693 | NASDAQ | ALNY | Tue, Feb 10, 2015 | 88.66 | 93.56 | 88.66 | 93.01 | 2692 | NASDAQ | ALNY | Mon, Feb 9, 2015 | 89.11 | 90.90 | 87.26 | 87.80 | 2691 | NASDAQ | ALNY | Fri, Feb 6, 2015 | 89.86 | 92.39 | 88.05 | 89.10 | 2690 | NASDAQ | ALNY | Thu, Feb 5, 2015 | 86.16 | 91.58 | 85.61 | 91.15 | 2689 | NASDAQ | ALNY | Wed, Feb 4, 2015 | 88.40 | 88.74 | 82.06 | 85.57 | 2688 | NASDAQ | ALNY | Tue, Feb 3, 2015 | 93.18 | 93.23 | 86.18 | 88.85 | 2687 | NASDAQ | ALNY | Mon, Feb 2, 2015 | 94.75 | 94.78 | 90.40 | 92.26 | 2686 | NASDAQ | ALNY | Fri, Jan 30, 2015 | 92.56 | 95.36 | 91.56 | 93.83 | 2685 | NASDAQ | ALNY | Thu, Jan 29, 2015 | 92.57 | 93.51 | 90.00 | 93.43 | 2684 | NASDAQ | ALNY | Wed, Jan 28, 2015 | 96.80 | 96.80 | 90.45 | 90.88 | 2683 | NASDAQ | ALNY | Tue, Jan 27, 2015 | 94.25 | 96.34 | 94.25 | 95.50 | 2682 | NASDAQ | ALNY | Mon, Jan 26, 2015 | 93.41 | 96.20 | 93.41 | 95.21 | 2681 | NASDAQ | ALNY | Fri, Jan 23, 2015 | 92.66 | 94.99 | 91.27 | 93.42 | 2680 | NASDAQ | ALNY | Thu, Jan 22, 2015 | 88.90 | 93.56 | 85.03 | 93.17 | 2679 | NASDAQ | ALNY | Wed, Jan 21, 2015 | 92.50 | 92.87 | 86.58 | 87.36 | 2678 | NASDAQ | ALNY | Tue, Jan 20, 2015 | 100.49 | 102.00 | 95.89 | 96.25 | 2677 | NASDAQ | ALNY | Fri, Jan 16, 2015 | 98.14 | 101.03 | 97.19 | 100.77 | 2676 | NASDAQ | ALNY | Thu, Jan 15, 2015 | 103.78 | 103.90 | 98.23 | 98.64 | 2675 | NASDAQ | ALNY | Wed, Jan 14, 2015 | 102.41 | 105.42 | 101.30 | 103.55 | 2674 | NASDAQ | ALNY | Tue, Jan 13, 2015 | 105.57 | 108.87 | 104.35 | 104.97 | 2673 | NASDAQ | ALNY | Mon, Jan 12, 2015 | 103.22 | 106.83 | 102.58 | 103.78 | 2672 | NASDAQ | ALNY | Fri, Jan 9, 2015 | 102.14 | 102.62 | 98.00 | 101.30 | 2671 | NASDAQ | ALNY | Thu, Jan 8, 2015 | 97.35 | 102.00 | 94.59 | 101.70 | 2670 | NASDAQ | ALNY | Wed, Jan 7, 2015 | 94.85 | 95.82 | 93.88 | 94.86 | 2669 | NASDAQ | ALNY | Tue, Jan 6, 2015 | 95.77 | 97.82 | 92.40 | 94.02 | 2668 | NASDAQ | ALNY | Mon, Jan 5, 2015 | 96.44 | 96.50 | 93.81 | 95.38 | 2667 | NASDAQ | ALNY | Fri, Jan 2, 2015 | 97.97 | 99.91 | 96.31 | 97.77 | 2666 | NASDAQ | ALNY | Wed, Dec 31, 2014 | 96.71 | 99.33 | 96.40 | 97.00 | 2665 | NASDAQ | ALNY | Tue, Dec 30, 2014 | 97.02 | 98.92 | 95.00 | 97.00 | 2664 | NASDAQ | ALNY | Mon, Dec 29, 2014 | 97.99 | 99.19 | 95.50 | 97.11 | 2663 | NASDAQ | ALNY | Fri, Dec 26, 2014 | 93.63 | 98.88 | 93.63 | 97.92 | 2662 | NASDAQ | ALNY | Wed, Dec 24, 2014 | 93.88 | 95.73 | 93.32 | 93.52 | 2661 | NASDAQ | ALNY | Tue, Dec 23, 2014 | 101.92 | 102.63 | 90.30 | 92.55 | 2660 | NASDAQ | ALNY | Mon, Dec 22, 2014 | 98.80 | 104.05 | 98.49 | 102.48 | 2659 | NASDAQ | ALNY | Fri, Dec 19, 2014 | 98.54 | 101.97 | 97.77 | 100.73 | 2658 | NASDAQ | ALNY | Thu, Dec 18, 2014 | 98.26 | 99.52 | 96.83 | 99.41 | 2657 | NASDAQ | ALNY | Wed, Dec 17, 2014 | 92.50 | 96.54 | 91.12 | 96.45 | 2656 | NASDAQ | ALNY | Tue, Dec 16, 2014 | 91.33 | 95.06 | 90.65 | 92.08 | 2655 | NASDAQ | ALNY | Mon, Dec 15, 2014 | 101.98 | 104.27 | 93.62 | 93.95 | 2654 | NASDAQ | ALNY | Fri, Dec 12, 2014 | 99.29 | 103.07 | 98.38 | 100.45 | 2653 | NASDAQ | ALNY | Thu, Dec 11, 2014 | 102.03 | 107.95 | 100.00 | 100.22 | 2652 | NASDAQ | ALNY | Wed, Dec 10, 2014 | 105.42 | 106.79 | 100.47 | 100.74 | 2651 | NASDAQ | ALNY | Tue, Dec 9, 2014 | 102.52 | 108.00 | 102.01 | 106.59 | 2650 | NASDAQ | ALNY | Mon, Dec 8, 2014 | 101.25 | 111.49 | 101.25 | 106.42 | 2649 | NASDAQ | ALNY | Fri, Dec 5, 2014 | 99.70 | 101.23 | 98.81 | 99.24 | 2648 | NASDAQ | ALNY | Thu, Dec 4, 2014 | 100.05 | 102.26 | 99.23 | 100.07 | 2647 | NASDAQ | ALNY | Wed, Dec 3, 2014 | 101.60 | 101.78 | 98.35 | 99.92 | 2646 | NASDAQ | ALNY | Tue, Dec 2, 2014 | 100.91 | 104.00 | 99.75 | 101.57 | 2645 | NASDAQ | ALNY | Mon, Dec 1, 2014 | 100.23 | 101.56 | 97.62 | 100.69 | 2644 | NASDAQ | ALNY | Fri, Nov 28, 2014 | 101.15 | 103.36 | 100.25 | 100.55 | 2643 | NASDAQ | ALNY | Wed, Nov 26, 2014 | 97.55 | 100.81 | 97.26 | 100.73 | 2642 | NASDAQ | ALNY | Tue, Nov 25, 2014 | 96.18 | 97.85 | 94.55 | 97.21 | 2641 | NASDAQ | ALNY | Mon, Nov 24, 2014 | 92.17 | 97.00 | 92.17 | 96.18 | 2640 | NASDAQ | ALNY | Fri, Nov 21, 2014 | 91.31 | 93.00 | 90.06 | 91.72 | 2639 | NASDAQ | ALNY | Thu, Nov 20, 2014 | 88.78 | 90.39 | 87.88 | 89.74 | 2638 | NASDAQ | ALNY | Wed, Nov 19, 2014 | 89.45 | 92.07 | 88.00 | 89.57 | 2637 | NASDAQ | ALNY | Tue, Nov 18, 2014 | 90.50 | 92.86 | 89.42 | 89.95 | 2636 | NASDAQ | ALNY | Mon, Nov 17, 2014 | 89.98 | 93.99 | 88.49 | 88.98 | 2635 | NASDAQ | ALNY | Fri, Nov 14, 2014 | 99.54 | 100.00 | 89.88 | 90.12 | 2634 | NASDAQ | ALNY | Thu, Nov 13, 2014 | 100.38 | 102.76 | 100.38 | 102.32 | 2633 | NASDAQ | ALNY | Wed, Nov 12, 2014 | 97.82 | 100.59 | 97.01 | 99.85 | 2632 | NASDAQ | ALNY | Tue, Nov 11, 2014 | 99.72 | 100.92 | 97.55 | 98.47 | 2631 | NASDAQ | ALNY | Mon, Nov 10, 2014 | 96.27 | 99.87 | 95.84 | 99.18 | 2630 | NASDAQ | ALNY | Fri, Nov 7, 2014 | 92.36 | 97.19 | 91.60 | 95.84 | 2629 | NASDAQ | ALNY | Thu, Nov 6, 2014 | 89.03 | 93.74 | 86.75 | 92.91 | 2628 | NASDAQ | ALNY | Wed, Nov 5, 2014 | 89.99 | 91.00 | 87.88 | 88.01 | 2627 | NASDAQ | ALNY | Tue, Nov 4, 2014 | 91.68 | 93.13 | 89.09 | 89.99 | 2626 | NASDAQ | ALNY | Mon, Nov 3, 2014 | 92.00 | 94.00 | 91.51 | 92.56 | 2625 | NASDAQ | ALNY | Fri, Oct 31, 2014 | 95.80 | 99.24 | 91.76 | 92.74 | 2624 | NASDAQ | ALNY | Thu, Oct 30, 2014 | 90.96 | 94.92 | 90.43 | 94.72 | 2623 | NASDAQ | ALNY | Wed, Oct 29, 2014 | 93.61 | 94.14 | 91.10 | 91.53 | 2622 | NASDAQ | ALNY | Tue, Oct 28, 2014 | 93.50 | 97.37 | 93.24 | 94.25 | 2621 | NASDAQ | ALNY | Mon, Oct 27, 2014 | 93.49 | 94.36 | 91.28 | 92.91 | 2620 | NASDAQ | ALNY | Fri, Oct 24, 2014 | 90.90 | 94.99 | 90.90 | 93.84 | 2619 | NASDAQ | ALNY | Thu, Oct 23, 2014 | 89.72 | 92.29 | 88.62 | 91.81 | 2618 | NASDAQ | ALNY | Wed, Oct 22, 2014 | 89.00 | 90.63 | 87.05 | 88.76 | 2617 | NASDAQ | ALNY | Tue, Oct 21, 2014 | 88.88 | 89.90 | 87.67 | 88.92 | 2616 | NASDAQ | ALNY | Mon, Oct 20, 2014 | 86.19 | 88.39 | 86.19 | 87.99 | 2615 | NASDAQ | ALNY | Fri, Oct 17, 2014 | 85.50 | 88.00 | 84.60 | 86.18 | 2614 | NASDAQ | ALNY | Thu, Oct 16, 2014 | 85.15 | 86.98 | 81.77 | 84.94 | 2613 | NASDAQ | ALNY | Wed, Oct 15, 2014 | 82.00 | 85.96 | 80.25 | 84.39 | 2612 | NASDAQ | ALNY | Tue, Oct 14, 2014 | 86.27 | 89.54 | 82.58 | 82.95 | 2611 | NASDAQ | ALNY | Mon, Oct 13, 2014 | 81.51 | 89.24 | 80.41 | 86.68 | 2610 | NASDAQ | ALNY | Fri, Oct 10, 2014 | 75.80 | 77.44 | 72.80 | 72.85 | 2609 | NASDAQ | ALNY | Thu, Oct 9, 2014 | 80.26 | 80.49 | 75.08 | 76.58 | 2608 | NASDAQ | ALNY | Wed, Oct 8, 2014 | 78.13 | 79.65 | 75.77 | 79.58 | 2607 | NASDAQ | ALNY | Tue, Oct 7, 2014 | 79.72 | 79.72 | 77.25 | 78.87 | 2606 | NASDAQ | ALNY | Mon, Oct 6, 2014 | 78.36 | 80.74 | 78.24 | 80.50 | 2605 | NASDAQ | ALNY | Fri, Oct 3, 2014 | 77.56 | 78.48 | 75.91 | 78.24 | 2604 | NASDAQ | ALNY | Thu, Oct 2, 2014 | 77.13 | 78.24 | 73.93 | 76.08 | 2603 | NASDAQ | ALNY | Wed, Oct 1, 2014 | 78.43 | 78.86 | 74.74 | 77.02 | 2602 | NASDAQ | ALNY | Tue, Sep 30, 2014 | 78.20 | 79.76 | 77.13 | 78.10 | 2601 | NASDAQ | ALNY | Mon, Sep 29, 2014 | 77.64 | 79.70 | 76.90 | 78.60 | 2600 | NASDAQ | ALNY | Fri, Sep 26, 2014 | 78.00 | 79.01 | 75.61 | 78.80 | 2599 | NASDAQ | ALNY | Thu, Sep 25, 2014 | 78.60 | 79.68 | 75.48 | 77.50 | 2598 | NASDAQ | ALNY | Wed, Sep 24, 2014 | 77.56 | 79.88 | 76.97 | 79.02 | 2597 | NASDAQ | ALNY | Tue, Sep 23, 2014 | 76.52 | 78.38 | 76.40 | 76.91 | 2596 | NASDAQ | ALNY | Mon, Sep 22, 2014 | 77.89 | 78.41 | 76.49 | 77.40 | 2595 | NASDAQ | ALNY | Fri, Sep 19, 2014 | 78.78 | 78.87 | 75.91 | 77.77 | 2594 | NASDAQ | ALNY | Thu, Sep 18, 2014 | 79.22 | 79.75 | 77.59 | 78.18 | 2593 | NASDAQ | ALNY | Wed, Sep 17, 2014 | 74.08 | 78.25 | 74.04 | 77.69 | 2592 | NASDAQ | ALNY | Tue, Sep 16, 2014 | 71.80 | 73.65 | 70.55 | 73.46 | 2591 | NASDAQ | ALNY | Mon, Sep 15, 2014 | 72.86 | 73.02 | 70.00 | 71.95 | 2590 | NASDAQ | ALNY | Fri, Sep 12, 2014 | 70.00 | 74.62 | 70.00 | 72.55 | 2589 | NASDAQ | ALNY | Thu, Sep 11, 2014 | 69.07 | 70.52 | 68.43 | 70.37 | 2588 | NASDAQ | ALNY | Wed, Sep 10, 2014 | 66.09 | 70.68 | 65.79 | 69.50 | 2587 | NASDAQ | ALNY | Tue, Sep 9, 2014 | 67.57 | 67.92 | 65.58 | 65.85 | 2586 | NASDAQ | ALNY | Mon, Sep 8, 2014 | 65.44 | 67.86 | 65.43 | 67.79 | 2585 | NASDAQ | ALNY | Fri, Sep 5, 2014 | 65.93 | 66.38 | 63.48 | 65.33 | 2584 | NASDAQ | ALNY | Thu, Sep 4, 2014 | 67.73 | 68.82 | 65.56 | 65.97 | 2583 | NASDAQ | ALNY | Wed, Sep 3, 2014 | 68.89 | 69.60 | 67.00 | 67.43 | 2582 | NASDAQ | ALNY | Tue, Sep 2, 2014 | 69.77 | 69.77 | 67.58 | 68.47 | 2581 | NASDAQ | ALNY | Fri, Aug 29, 2014 | 68.68 | 70.08 | 67.69 | 69.67 | 2580 | NASDAQ | ALNY | Thu, Aug 28, 2014 | 67.69 | 69.30 | 67.01 | 68.46 | 2579 | NASDAQ | ALNY | Wed, Aug 27, 2014 | 69.52 | 69.92 | 67.82 | 68.06 | 2578 | NASDAQ | ALNY | Tue, Aug 26, 2014 | 68.34 | 69.88 | 68.08 | 69.52 | 2577 | NASDAQ | ALNY | Mon, Aug 25, 2014 | 66.06 | 68.10 | 66.06 | 67.65 | 2576 | NASDAQ | ALNY | Fri, Aug 22, 2014 | 65.10 | 65.66 | 63.82 | 65.35 | 2575 | NASDAQ | ALNY | Thu, Aug 21, 2014 | 67.44 | 67.77 | 64.61 | 65.36 | 2574 | NASDAQ | ALNY | Wed, Aug 20, 2014 | 68.00 | 68.50 | 66.68 | 67.33 | 2573 | NASDAQ | ALNY | Tue, Aug 19, 2014 | 67.68 | 68.50 | 66.46 | 68.05 | 2572 | NASDAQ | ALNY | Mon, Aug 18, 2014 | 67.99 | 69.80 | 65.90 | 67.22 | 2571 | NASDAQ | ALNY | Fri, Aug 15, 2014 | 67.54 | 67.94 | 65.79 | 67.26 | 2570 | NASDAQ | ALNY | Thu, Aug 14, 2014 | 65.63 | 66.98 | 65.33 | 66.97 | 2569 | NASDAQ | ALNY | Wed, Aug 13, 2014 | 62.09 | 65.88 | 61.64 | 65.34 | 2568 | NASDAQ | ALNY | Tue, Aug 12, 2014 | 61.40 | 62.31 | 60.40 | 61.41 | 2567 | NASDAQ | ALNY | Mon, Aug 11, 2014 | 58.52 | 61.47 | 57.26 | 61.30 | 2566 | NASDAQ | ALNY | Fri, Aug 8, 2014 | 54.45 | 58.24 | 53.54 | 58.15 | 2565 | NASDAQ | ALNY | Thu, Aug 7, 2014 | 57.73 | 58.24 | 55.66 | 56.11 | 2564 | NASDAQ | ALNY | Wed, Aug 6, 2014 | 55.56 | 57.59 | 54.11 | 57.28 | 2563 | NASDAQ | ALNY | Tue, Aug 5, 2014 | 55.22 | 57.81 | 54.51 | 56.28 | 2562 | NASDAQ | ALNY | Mon, Aug 4, 2014 | 53.95 | 56.04 | 53.29 | 55.95 | 2561 | NASDAQ | ALNY | Fri, Aug 1, 2014 | 54.16 | 55.13 | 52.35 | 53.71 | 2560 | NASDAQ | ALNY | Thu, Jul 31, 2014 | 54.77 | 55.23 | 52.43 | 54.12 | 2559 | NASDAQ | ALNY | Wed, Jul 30, 2014 | 56.07 | 57.12 | 54.82 | 55.54 | 2558 | NASDAQ | ALNY | Tue, Jul 29, 2014 | 53.82 | 55.59 | 53.04 | 55.33 | 2557 | NASDAQ | ALNY | Mon, Jul 28, 2014 | 54.90 | 55.48 | 53.30 | 53.31 | 2556 | NASDAQ | ALNY | Fri, Jul 25, 2014 | 55.25 | 55.68 | 53.98 | 54.83 | 2555 | NASDAQ | ALNY | Thu, Jul 24, 2014 | 55.92 | 56.93 | 54.78 | 55.76 | 2554 | NASDAQ | ALNY | Wed, Jul 23, 2014 | 55.83 | 57.14 | 55.01 | 55.86 | 2553 | NASDAQ | ALNY | Tue, Jul 22, 2014 | 54.72 | 56.11 | 54.16 | 55.26 | 2552 | NASDAQ | ALNY | Mon, Jul 21, 2014 | 53.34 | 54.41 | 52.28 | 54.11 | 2551 | NASDAQ | ALNY | Fri, Jul 18, 2014 | 52.35 | 54.54 | 52.00 | 53.82 | 2550 | NASDAQ | ALNY | Thu, Jul 17, 2014 | 53.07 | 53.70 | 51.93 | 52.02 | 2549 | NASDAQ | ALNY | Wed, Jul 16, 2014 | 53.56 | 54.22 | 52.76 | 53.77 | 2548 | NASDAQ | ALNY | Tue, Jul 15, 2014 | 56.04 | 56.96 | 53.26 | 53.26 | 2547 | NASDAQ | ALNY | Mon, Jul 14, 2014 | 57.76 | 58.01 | 56.25 | 56.42 | 2546 | NASDAQ | ALNY | Fri, Jul 11, 2014 | 57.65 | 58.20 | 57.05 | 57.36 | 2545 | NASDAQ | ALNY | Thu, Jul 10, 2014 | 55.91 | 58.68 | 55.75 | 57.85 | 2544 | NASDAQ | ALNY | Wed, Jul 9, 2014 | 57.31 | 58.83 | 56.34 | 58.53 | 2543 | NASDAQ | ALNY | Tue, Jul 8, 2014 | 60.97 | 61.36 | 57.06 | 57.17 | 2542 | NASDAQ | ALNY | Mon, Jul 7, 2014 | 64.94 | 65.44 | 61.31 | 61.47 | 2541 | NASDAQ | ALNY | Thu, Jul 3, 2014 | 65.18 | 66.20 | 64.09 | 65.73 | 2540 | NASDAQ | ALNY | Wed, Jul 2, 2014 | 66.70 | 66.98 | 64.69 | 64.92 | 2539 | NASDAQ | ALNY | Tue, Jul 1, 2014 | 63.18 | 67.08 | 63.18 | 66.83 | 2538 | NASDAQ | ALNY | Mon, Jun 30, 2014 | 62.66 | 65.68 | 62.60 | 63.17 | 2537 | NASDAQ | ALNY | Fri, Jun 27, 2014 | 64.00 | 64.00 | 60.74 | 62.23 | 2536 | NASDAQ | ALNY | Thu, Jun 26, 2014 | 67.02 | 67.49 | 64.09 | 64.19 | 2535 | NASDAQ | ALNY | Wed, Jun 25, 2014 | 65.65 | 67.07 | 65.08 | 66.68 | 2534 | NASDAQ | ALNY | Tue, Jun 24, 2014 | 66.74 | 69.09 | 66.01 | 66.27 | 2533 | NASDAQ | ALNY | Mon, Jun 23, 2014 | 70.14 | 70.82 | 66.78 | 67.03 | 2532 | NASDAQ | ALNY | Fri, Jun 20, 2014 | 70.80 | 70.89 | 68.66 | 70.01 | 2531 | NASDAQ | ALNY | Thu, Jun 19, 2014 | 71.27 | 71.34 | 69.16 | 70.20 | 2530 | NASDAQ | ALNY | Wed, Jun 18, 2014 | 69.83 | 71.32 | 68.84 | 70.76 | 2529 | NASDAQ | ALNY | Tue, Jun 17, 2014 | 68.99 | 70.47 | 68.41 | 69.80 | 2528 | NASDAQ | ALNY | Mon, Jun 16, 2014 | 69.00 | 71.40 | 67.99 | 69.33 | 2527 | NASDAQ | ALNY | Fri, Jun 13, 2014 | 67.82 | 68.40 | 66.08 | 67.73 | 2526 | NASDAQ | ALNY | Thu, Jun 12, 2014 | 68.42 | 68.80 | 66.56 | 67.74 | 2525 | NASDAQ | ALNY | Wed, Jun 11, 2014 | 65.10 | 69.54 | 65.10 | 67.71 | 2524 | NASDAQ | ALNY | Tue, Jun 10, 2014 | 65.53 | 67.07 | 64.16 | 66.15 | 2523 | NASDAQ | ALNY | Mon, Jun 9, 2014 | 61.26 | 66.86 | 61.26 | 65.96 | 2522 | NASDAQ | ALNY | Fri, Jun 6, 2014 | 59.83 | 61.38 | 58.64 | 61.34 | 2521 | NASDAQ | ALNY | Thu, Jun 5, 2014 | 58.59 | 60.68 | 56.27 | 59.25 | 2520 | NASDAQ | ALNY | Wed, Jun 4, 2014 | 56.00 | 57.07 | 55.22 | 56.37 | 2519 | NASDAQ | ALNY | Tue, Jun 3, 2014 | 57.40 | 58.67 | 54.48 | 56.46 | 2518 | NASDAQ | ALNY | Mon, Jun 2, 2014 | 59.61 | 60.45 | 56.62 | 57.95 | 2517 | NASDAQ | ALNY | Fri, May 30, 2014 | 61.57 | 61.89 | 58.63 | 59.29 | 2516 | NASDAQ | ALNY | Thu, May 29, 2014 | 62.63 | 63.81 | 60.85 | 61.39 | 2515 | NASDAQ | ALNY | Wed, May 28, 2014 | 63.13 | 65.31 | 61.12 | 61.96 | 2514 | NASDAQ | ALNY | Tue, May 27, 2014 | 59.11 | 63.67 | 58.40 | 63.28 | 2513 | NASDAQ | ALNY | Fri, May 23, 2014 | 55.77 | 59.04 | 55.00 | 58.75 | 2512 | NASDAQ | ALNY | Thu, May 22, 2014 | 53.07 | 56.99 | 53.03 | 55.54 | 2511 | NASDAQ | ALNY | Wed, May 21, 2014 | 54.94 | 56.69 | 52.40 | 53.17 | 2510 | NASDAQ | ALNY | Tue, May 20, 2014 | 58.26 | 58.37 | 54.20 | 54.79 | 2509 | NASDAQ | ALNY | Mon, May 19, 2014 | 56.85 | 58.49 | 56.43 | 58.26 | 2508 | NASDAQ | ALNY | Fri, May 16, 2014 | 57.04 | 57.55 | 55.76 | 57.30 | 2507 | NASDAQ | ALNY | Thu, May 15, 2014 | 56.23 | 57.18 | 55.50 | 56.94 | 2506 | NASDAQ | ALNY | Wed, May 14, 2014 | 57.50 | 58.72 | 56.02 | 56.70 | 2505 | NASDAQ | ALNY | Tue, May 13, 2014 | 57.48 | 59.66 | 56.71 | 57.92 | 2504 | NASDAQ | ALNY | Mon, May 12, 2014 | 57.30 | 57.74 | 54.46 | 57.51 | 2503 | NASDAQ | ALNY | Fri, May 9, 2014 | 47.68 | 54.57 | 47.42 | 54.33 | 2502 | NASDAQ | ALNY | Thu, May 8, 2014 | 51.09 | 52.98 | 50.02 | 50.26 | 2501 | NASDAQ | ALNY | Wed, May 7, 2014 | 51.66 | 52.20 | 49.53 | 51.61 | 2500 | NASDAQ | ALNY | Tue, May 6, 2014 | 53.80 | 54.23 | 51.69 | 52.27 | 2499 | NASDAQ | ALNY | Mon, May 5, 2014 | 53.37 | 54.79 | 52.34 | 54.34 | 2498 | NASDAQ | ALNY | Fri, May 2, 2014 | 54.32 | 55.59 | 53.57 | 54.21 | 2497 | NASDAQ | ALNY | Thu, May 1, 2014 | 49.50 | 54.48 | 48.74 | 54.43 | 2496 | NASDAQ | ALNY | Wed, Apr 30, 2014 | 50.38 | 51.22 | 48.76 | 49.53 | 2495 | NASDAQ | ALNY | Tue, Apr 29, 2014 | 48.89 | 51.62 | 48.36 | 50.95 | 2494 | NASDAQ | ALNY | Mon, Apr 28, 2014 | 49.63 | 51.74 | 47.03 | 48.87 | 2493 | NASDAQ | ALNY | Fri, Apr 25, 2014 | 52.31 | 52.98 | 49.25 | 49.34 | 2492 | NASDAQ | ALNY | Thu, Apr 24, 2014 | 54.88 | 55.00 | 50.02 | 52.78 | 2491 | NASDAQ | ALNY | Wed, Apr 23, 2014 | 57.91 | 58.02 | 54.02 | 54.32 | 2490 | NASDAQ | ALNY | Tue, Apr 22, 2014 | 55.65 | 59.11 | 55.50 | 58.34 | 2489 | NASDAQ | ALNY | Mon, Apr 21, 2014 | 54.00 | 55.82 | 53.29 | 55.73 | 2488 | NASDAQ | ALNY | Thu, Apr 17, 2014 | 54.11 | 55.59 | 52.42 | 53.86 | 2487 | NASDAQ | ALNY | Wed, Apr 16, 2014 | 54.00 | 55.66 | 53.10 | 54.61 | 2486 | NASDAQ | ALNY | Tue, Apr 15, 2014 | 53.70 | 55.38 | 49.93 | 53.22 | 2485 | NASDAQ | ALNY | Mon, Apr 14, 2014 | 55.67 | 57.56 | 52.02 | 53.54 | 2484 | NASDAQ | ALNY | Fri, Apr 11, 2014 | 57.13 | 60.07 | 54.92 | 55.07 | 2483 | NASDAQ | ALNY | Thu, Apr 10, 2014 | 64.37 | 65.54 | 56.80 | 57.92 | 2482 | NASDAQ | ALNY | Wed, Apr 9, 2014 | 63.01 | 66.50 | 62.78 | 65.90 | 2481 | NASDAQ | ALNY | Tue, Apr 8, 2014 | 62.97 | 65.13 | 61.32 | 62.47 | 2480 | NASDAQ | ALNY | Mon, Apr 7, 2014 | 60.07 | 63.30 | 58.26 | 62.55 | 2479 | NASDAQ | ALNY | Fri, Apr 4, 2014 | 63.39 | 64.38 | 59.00 | 60.23 | 2478 | NASDAQ | ALNY | Thu, Apr 3, 2014 | 65.84 | 66.19 | 60.75 | 61.70 | 2477 | NASDAQ | ALNY | Wed, Apr 2, 2014 | 67.94 | 68.30 | 64.09 | 65.62 | 2476 | NASDAQ | ALNY | Tue, Apr 1, 2014 | 66.80 | 68.96 | 65.56 | 67.43 | 2475 | NASDAQ | ALNY | Mon, Mar 31, 2014 | 61.75 | 67.86 | 61.75 | 67.14 | 2474 | NASDAQ | ALNY | Fri, Mar 28, 2014 | 65.49 | 66.45 | 60.28 | 61.74 | 2473 | NASDAQ | ALNY | Thu, Mar 27, 2014 | 63.83 | 65.48 | 61.11 | 65.13 | 2472 | NASDAQ | ALNY | Wed, Mar 26, 2014 | 68.16 | 68.62 | 63.76 | 63.97 | 2471 | NASDAQ | ALNY | Tue, Mar 25, 2014 | 66.51 | 69.26 | 65.04 | 66.88 | 2470 | NASDAQ | ALNY | Mon, Mar 24, 2014 | 70.24 | 70.84 | 62.00 | 66.09 | 2469 | NASDAQ | ALNY | Fri, Mar 21, 2014 | 73.44 | 73.44 | 68.02 | 69.99 | 2468 | NASDAQ | ALNY | Thu, Mar 20, 2014 | 73.57 | 73.93 | 71.36 | 73.28 | 2467 | NASDAQ | ALNY | Wed, Mar 19, 2014 | 75.01 | 75.01 | 72.18 | 74.04 | 2466 | NASDAQ | ALNY | Tue, Mar 18, 2014 | 73.07 | 75.22 | 72.01 | 74.77 | 2465 | NASDAQ | ALNY | Mon, Mar 17, 2014 | 71.94 | 74.74 | 71.65 | 72.75 | 2464 | NASDAQ | ALNY | Fri, Mar 14, 2014 | 71.44 | 72.67 | 70.25 | 71.19 | 2463 | NASDAQ | ALNY | Thu, Mar 13, 2014 | 74.23 | 75.19 | 70.24 | 71.98 | 2462 | NASDAQ | ALNY | Wed, Mar 12, 2014 | 72.10 | 75.68 | 71.83 | 74.14 | 2461 | NASDAQ | ALNY | Tue, Mar 11, 2014 | 73.01 | 75.30 | 71.99 | 72.55 | 2460 | NASDAQ | ALNY | Mon, Mar 10, 2014 | 72.58 | 73.10 | 70.25 | 72.79 | 2459 | NASDAQ | ALNY | Fri, Mar 7, 2014 | 76.22 | 77.00 | 70.76 | 73.12 | 2458 | NASDAQ | ALNY | Thu, Mar 6, 2014 | 80.00 | 80.94 | 75.01 | 75.20 | 2457 | NASDAQ | ALNY | Wed, Mar 5, 2014 | 81.36 | 81.60 | 79.67 | 80.20 | 2456 | NASDAQ | ALNY | Tue, Mar 4, 2014 | 80.72 | 83.69 | 80.50 | 81.31 | 2455 | NASDAQ | ALNY | Mon, Mar 3, 2014 | 80.11 | 81.70 | 78.57 | 79.90 | 2454 | NASDAQ | ALNY | Fri, Feb 28, 2014 | 86.94 | 87.63 | 78.50 | 81.24 | 2453 | NASDAQ | ALNY | Thu, Feb 27, 2014 | 85.72 | 88.56 | 84.89 | 87.03 | 2452 | NASDAQ | ALNY | Wed, Feb 26, 2014 | 86.00 | 86.91 | 84.78 | 85.79 | 2451 | NASDAQ | ALNY | Tue, Feb 25, 2014 | 87.95 | 88.54 | 85.31 | 86.13 | 2450 | NASDAQ | ALNY | Mon, Feb 24, 2014 | 90.99 | 92.45 | 86.63 | 87.68 | 2449 | NASDAQ | ALNY | Fri, Feb 21, 2014 | 85.00 | 90.70 | 84.72 | 90.64 | 2448 | NASDAQ | ALNY | Thu, Feb 20, 2014 | 79.20 | 85.54 | 78.97 | 84.70 | 2447 | NASDAQ | ALNY | Wed, Feb 19, 2014 | 81.14 | 81.65 | 78.06 | 79.14 | 2446 | NASDAQ | ALNY | Tue, Feb 18, 2014 | 79.15 | 81.84 | 79.15 | 81.23 | 2445 | NASDAQ | ALNY | Fri, Feb 14, 2014 | 81.46 | 83.63 | 75.83 | 78.72 | 2444 | NASDAQ | ALNY | Thu, Feb 13, 2014 | 79.08 | 81.81 | 79.08 | 81.56 | 2443 | NASDAQ | ALNY | Wed, Feb 12, 2014 | 79.13 | 81.00 | 79.05 | 80.44 | 2442 | NASDAQ | ALNY | Tue, Feb 11, 2014 | 80.96 | 82.48 | 78.44 | 79.92 | 2441 | NASDAQ | ALNY | Mon, Feb 10, 2014 | 79.27 | 80.96 | 77.80 | 80.71 | 2440 | NASDAQ | ALNY | Fri, Feb 7, 2014 | 74.96 | 79.83 | 74.95 | 79.02 | 2439 | NASDAQ | ALNY | Thu, Feb 6, 2014 | 75.73 | 77.06 | 74.53 | 75.72 | 2438 | NASDAQ | ALNY | Wed, Feb 5, 2014 | 77.24 | 79.10 | 73.01 | 75.34 | 2437 | NASDAQ | ALNY | Tue, Feb 4, 2014 | 79.37 | 80.83 | 77.45 | 77.82 | 2436 | NASDAQ | ALNY | Mon, Feb 3, 2014 | 83.67 | 85.44 | 76.77 | 78.68 | 2435 | NASDAQ | ALNY | Fri, Jan 31, 2014 | 84.01 | 86.86 | 82.22 | 83.66 | 2434 | NASDAQ | ALNY | Thu, Jan 30, 2014 | 84.56 | 86.73 | 84.14 | 85.90 | 2433 | NASDAQ | ALNY | Wed, Jan 29, 2014 | 83.69 | 85.44 | 81.80 | 83.37 | 2432 | NASDAQ | ALNY | Tue, Jan 28, 2014 | 81.00 | 85.79 | 81.00 | 84.53 | 2431 | NASDAQ | ALNY | Mon, Jan 27, 2014 | 83.46 | 84.00 | 78.50 | 81.05 | 2430 | NASDAQ | ALNY | Fri, Jan 24, 2014 | 88.94 | 88.94 | 83.40 | 83.60 | 2429 | NASDAQ | ALNY | Thu, Jan 23, 2014 | 91.43 | 92.17 | 89.14 | 89.49 | 2428 | NASDAQ | ALNY | Wed, Jan 22, 2014 | 90.87 | 93.00 | 89.14 | 92.13 | 2427 | NASDAQ | ALNY | Tue, Jan 21, 2014 | 90.23 | 90.97 | 87.02 | 90.93 | 2426 | NASDAQ | ALNY | Fri, Jan 17, 2014 | 88.00 | 91.82 | 87.18 | 87.36 | 2425 | NASDAQ | ALNY | Thu, Jan 16, 2014 | 84.42 | 88.41 | 83.01 | 88.23 | 2424 | NASDAQ | ALNY | Wed, Jan 15, 2014 | 88.89 | 88.89 | 82.91 | 84.61 | 2423 | NASDAQ | ALNY | Tue, Jan 14, 2014 | 91.80 | 93.50 | 85.00 | 89.76 | 2422 | NASDAQ | ALNY | Mon, Jan 13, 2014 | 85.36 | 112.57 | 84.76 | 93.28 | 2421 | NASDAQ | ALNY | Fri, Jan 10, 2014 | 64.80 | 66.34 | 63.00 | 66.21 | 2420 | NASDAQ | ALNY | Thu, Jan 9, 2014 | 64.26 | 65.95 | 63.91 | 64.83 | 2419 | NASDAQ | ALNY | Wed, Jan 8, 2014 | 62.08 | 63.81 | 61.30 | 63.68 | 2418 | NASDAQ | ALNY | Tue, Jan 7, 2014 | 61.48 | 62.55 | 60.24 | 62.31 | 2417 | NASDAQ | ALNY | Mon, Jan 6, 2014 | 63.16 | 63.57 | 60.61 | 61.07 | 2416 | NASDAQ | ALNY | Fri, Jan 3, 2014 | 64.10 | 64.49 | 62.44 | 63.14 | 2415 | NASDAQ | ALNY | Thu, Jan 2, 2014 | 64.25 | 64.25 | 62.51 | 63.86 | 2414 | NASDAQ | ALNY | Tue, Dec 31, 2013 | 64.34 | 65.25 | 63.53 | 64.30 | 2413 | NASDAQ | ALNY | Mon, Dec 30, 2013 | 64.98 | 65.15 | 63.88 | 64.51 | 2412 | NASDAQ | ALNY | Fri, Dec 27, 2013 | 67.13 | 67.45 | 64.69 | 65.16 | 2411 | NASDAQ | ALNY | Thu, Dec 26, 2013 | 66.52 | 67.87 | 65.96 | 66.91 | 2410 | NASDAQ | ALNY | Tue, Dec 24, 2013 | 65.73 | 66.45 | 64.93 | 66.20 | 2409 | NASDAQ | ALNY | Mon, Dec 23, 2013 | 67.15 | 67.97 | 64.75 | 65.73 | 2408 | NASDAQ | ALNY | Fri, Dec 20, 2013 | 62.39 | 67.45 | 62.39 | 66.44 | 2407 | NASDAQ | ALNY | Thu, Dec 19, 2013 | 62.75 | 63.87 | 61.59 | 62.00 | 2406 | NASDAQ | ALNY | Wed, Dec 18, 2013 | 61.10 | 63.55 | 60.59 | 63.00 | 2405 | NASDAQ | ALNY | Tue, Dec 17, 2013 | 60.85 | 62.00 | 59.88 | 61.06 | 2404 | NASDAQ | ALNY | Mon, Dec 16, 2013 | 59.69 | 61.38 | 59.46 | 60.92 | 2403 | NASDAQ | ALNY | Fri, Dec 13, 2013 | 60.20 | 60.59 | 58.79 | 59.42 | 2402 | NASDAQ | ALNY | Thu, Dec 12, 2013 | 57.46 | 60.60 | 57.46 | 59.79 | 2401 | NASDAQ | ALNY | Wed, Dec 11, 2013 | 59.99 | 60.00 | 56.65 | 57.13 | 2400 | NASDAQ | ALNY | Tue, Dec 10, 2013 | 61.19 | 61.19 | 58.39 | 60.03 | 2399 | NASDAQ | ALNY | Mon, Dec 9, 2013 | 63.25 | 63.88 | 60.32 | 61.26 | 2398 | NASDAQ | ALNY | Fri, Dec 6, 2013 | 63.86 | 63.88 | 61.82 | 62.98 | 2397 | NASDAQ | ALNY | Thu, Dec 5, 2013 | 61.95 | 63.80 | 61.43 | 62.98 | 2396 | NASDAQ | ALNY | Wed, Dec 4, 2013 | 60.56 | 62.00 | 60.50 | 61.66 | 2395 | NASDAQ | ALNY | Tue, Dec 3, 2013 | 61.87 | 62.35 | 59.88 | 61.10 | 2394 | NASDAQ | ALNY | Mon, Dec 2, 2013 | 61.25 | 62.51 | 60.86 | 61.93 | 2393 | NASDAQ | ALNY | Fri, Nov 29, 2013 | 61.99 | 61.99 | 60.86 | 61.20 | 2392 | NASDAQ | ALNY | Wed, Nov 27, 2013 | 61.31 | 61.72 | 60.09 | 61.46 | 2391 | NASDAQ | ALNY | Tue, Nov 26, 2013 | 60.00 | 62.23 | 59.84 | 61.02 | 2390 | NASDAQ | ALNY | Mon, Nov 25, 2013 | 58.50 | 61.62 | 58.19 | 59.97 | 2389 | NASDAQ | ALNY | Fri, Nov 22, 2013 | 56.85 | 58.64 | 56.79 | 58.33 | 2388 | NASDAQ | ALNY | Thu, Nov 21, 2013 | 53.88 | 56.37 | 53.60 | 56.28 | 2387 | NASDAQ | ALNY | Wed, Nov 20, 2013 | 53.46 | 54.49 | 52.48 | 53.56 | 2386 | NASDAQ | ALNY | Tue, Nov 19, 2013 | 53.14 | 53.83 | 52.27 | 53.31 | 2385 | NASDAQ | ALNY | Mon, Nov 18, 2013 | 54.21 | 54.44 | 52.15 | 53.05 | 2384 | NASDAQ | ALNY | Fri, Nov 15, 2013 | 51.08 | 54.07 | 50.75 | 53.95 | 2383 | NASDAQ | ALNY | Thu, Nov 14, 2013 | 52.92 | 52.97 | 48.16 | 50.79 | 2382 | NASDAQ | ALNY | Wed, Nov 13, 2013 | 53.59 | 53.77 | 52.98 | 53.17 | 2381 | NASDAQ | ALNY | Tue, Nov 12, 2013 | 55.05 | 55.25 | 53.84 | 54.19 | 2380 | NASDAQ | ALNY | Mon, Nov 11, 2013 | 54.09 | 55.01 | 52.68 | 54.98 | 2379 | NASDAQ | ALNY | Fri, Nov 8, 2013 | 50.99 | 54.12 | 50.99 | 52.98 | 2378 | NASDAQ | ALNY | Thu, Nov 7, 2013 | 54.93 | 54.99 | 49.02 | 50.92 | 2377 | NASDAQ | ALNY | Wed, Nov 6, 2013 | 57.96 | 58.16 | 54.23 | 54.97 | 2376 | NASDAQ | ALNY | Tue, Nov 5, 2013 | 55.44 | 58.12 | 54.58 | 57.32 | 2375 | NASDAQ | ALNY | Mon, Nov 4, 2013 | 57.44 | 58.48 | 56.00 | 56.13 | 2374 | NASDAQ | ALNY | Fri, Nov 1, 2013 | 57.51 | 57.89 | 55.66 | 57.06 | 2373 | NASDAQ | ALNY | Thu, Oct 31, 2013 | 58.46 | 59.18 | 55.83 | 57.61 | 2372 | NASDAQ | ALNY | Wed, Oct 30, 2013 | 61.69 | 62.15 | 57.86 | 58.57 | 2371 | NASDAQ | ALNY | Tue, Oct 29, 2013 | 59.81 | 61.53 | 59.15 | 61.49 | 2370 | NASDAQ | ALNY | Mon, Oct 28, 2013 | 60.97 | 61.23 | 58.56 | 59.70 | 2369 | NASDAQ | ALNY | Fri, Oct 25, 2013 | 61.02 | 61.50 | 60.06 | 60.74 | 2368 | NASDAQ | ALNY | Thu, Oct 24, 2013 | 60.07 | 61.68 | 59.70 | 60.73 | 2367 | NASDAQ | ALNY | Wed, Oct 23, 2013 | 58.96 | 59.93 | 58.58 | 59.77 | 2366 | NASDAQ | ALNY | Tue, Oct 22, 2013 | 59.70 | 61.09 | 57.73 | 59.48 | 2365 | NASDAQ | ALNY | Mon, Oct 21, 2013 | 58.00 | 59.77 | 58.00 | 59.31 | 2364 | NASDAQ | ALNY | Fri, Oct 18, 2013 | 61.01 | 61.30 | 58.31 | 59.75 | 2363 | NASDAQ | ALNY | Thu, Oct 17, 2013 | 61.81 | 62.10 | 59.70 | 60.24 | 2362 | NASDAQ | ALNY | Wed, Oct 16, 2013 | 59.90 | 62.25 | 59.30 | 62.07 | 2361 | NASDAQ | ALNY | Tue, Oct 15, 2013 | 59.14 | 59.94 | 58.69 | 59.26 | 2360 | NASDAQ | ALNY | Mon, Oct 14, 2013 | 58.10 | 59.71 | 57.51 | 59.43 | 2359 | NASDAQ | ALNY | Fri, Oct 11, 2013 | 59.02 | 59.83 | 56.41 | 59.20 | 2358 | NASDAQ | ALNY | Thu, Oct 10, 2013 | 54.56 | 59.48 | 54.14 | 59.00 | 2357 | NASDAQ | ALNY | Wed, Oct 9, 2013 | 57.09 | 57.15 | 52.57 | 53.35 | 2356 | NASDAQ | ALNY | Tue, Oct 8, 2013 | 60.91 | 61.38 | 56.72 | 57.00 | 2355 | NASDAQ | ALNY | Mon, Oct 7, 2013 | 63.97 | 64.33 | 60.86 | 61.03 | 2354 | NASDAQ | ALNY | Fri, Oct 4, 2013 | 64.29 | 65.40 | 64.10 | 64.63 | 2353 | NASDAQ | ALNY | Thu, Oct 3, 2013 | 66.15 | 66.15 | 63.66 | 64.45 | 2352 | NASDAQ | ALNY | Wed, Oct 2, 2013 | 64.88 | 66.17 | 64.55 | 66.14 | 2351 | NASDAQ | ALNY | Tue, Oct 1, 2013 | 64.03 | 65.85 | 64.01 | 65.80 | 2350 | NASDAQ | ALNY | Mon, Sep 30, 2013 | 63.29 | 65.08 | 62.88 | 64.01 | 2349 | NASDAQ | ALNY | Fri, Sep 27, 2013 | 63.08 | 65.83 | 62.35 | 64.07 | 2348 | NASDAQ | ALNY | Thu, Sep 26, 2013 | 62.68 | 64.05 | 62.66 | 63.78 | 2347 | NASDAQ | ALNY | Wed, Sep 25, 2013 | 63.83 | 64.42 | 62.83 | 62.91 | 2346 | NASDAQ | ALNY | Tue, Sep 24, 2013 | 64.01 | 64.90 | 62.05 | 63.60 | 2345 | NASDAQ | ALNY | Mon, Sep 23, 2013 | 57.28 | 63.84 | 56.72 | 63.05 | 2344 | NASDAQ | ALNY | Fri, Sep 20, 2013 | 57.74 | 58.55 | 56.63 | 57.23 | 2343 | NASDAQ | ALNY | Thu, Sep 19, 2013 | 55.94 | 57.98 | 55.87 | 57.61 | 2342 | NASDAQ | ALNY | Wed, Sep 18, 2013 | 54.35 | 56.17 | 54.17 | 55.70 | 2341 | NASDAQ | ALNY | Tue, Sep 17, 2013 | 54.35 | 55.24 | 53.73 | 54.50 | 2340 | NASDAQ | ALNY | Mon, Sep 16, 2013 | 55.89 | 56.10 | 54.04 | 54.51 | 2339 | NASDAQ | ALNY | Fri, Sep 13, 2013 | 55.82 | 56.07 | 54.39 | 55.13 | 2338 | NASDAQ | ALNY | Thu, Sep 12, 2013 | 56.16 | 57.88 | 55.24 | 55.52 | 2337 | NASDAQ | ALNY | Wed, Sep 11, 2013 | 56.91 | 57.33 | 54.86 | 55.96 | 2336 | NASDAQ | ALNY | Tue, Sep 10, 2013 | 58.00 | 58.34 | 56.90 | 57.20 | 2335 | NASDAQ | ALNY | Mon, Sep 9, 2013 | 56.00 | 57.55 | 55.01 | 57.50 | 2334 | NASDAQ | ALNY | Fri, Sep 6, 2013 | 55.53 | 56.30 | 53.27 | 55.90 | 2333 | NASDAQ | ALNY | Thu, Sep 5, 2013 | 54.53 | 56.44 | 54.15 | 55.05 | 2332 | NASDAQ | ALNY | Wed, Sep 4, 2013 | 52.31 | 54.92 | 52.31 | 54.61 | 2331 | NASDAQ | ALNY | Tue, Sep 3, 2013 | 52.74 | 52.83 | 51.70 | 52.42 | 2330 | NASDAQ | ALNY | Fri, Aug 30, 2013 | 52.25 | 52.82 | 51.25 | 51.80 | 2329 | NASDAQ | ALNY | Thu, Aug 29, 2013 | 51.00 | 53.64 | 50.80 | 52.31 | 2328 | NASDAQ | ALNY | Wed, Aug 28, 2013 | 51.07 | 51.50 | 49.42 | 51.00 | 2327 | NASDAQ | ALNY | Tue, Aug 27, 2013 | 54.08 | 54.97 | 50.92 | 51.24 | 2326 | NASDAQ | ALNY | Mon, Aug 26, 2013 | 52.00 | 55.32 | 51.71 | 54.62 | 2325 | NASDAQ | ALNY | Fri, Aug 23, 2013 | 51.72 | 51.98 | 51.02 | 51.93 | 2324 | NASDAQ | ALNY | Thu, Aug 22, 2013 | 50.09 | 51.84 | 49.75 | 51.60 | 2323 | NASDAQ | ALNY | Wed, Aug 21, 2013 | 49.22 | 50.77 | 48.55 | 50.07 | 2322 | NASDAQ | ALNY | Tue, Aug 20, 2013 | 48.27 | 49.56 | 47.57 | 49.26 | 2321 | NASDAQ | ALNY | Mon, Aug 19, 2013 | 48.16 | 48.28 | 46.72 | 48.03 | 2320 | NASDAQ | ALNY | Fri, Aug 16, 2013 | 48.16 | 49.15 | 47.59 | 48.26 | 2319 | NASDAQ | ALNY | Thu, Aug 15, 2013 | 47.96 | 48.72 | 47.96 | 48.43 | 2318 | NASDAQ | ALNY | Wed, Aug 14, 2013 | 47.95 | 49.89 | 47.95 | 48.76 | 2317 | NASDAQ | ALNY | Tue, Aug 13, 2013 | 48.71 | 49.12 | 47.99 | 48.56 | 2316 | NASDAQ | ALNY | Mon, Aug 12, 2013 | 47.96 | 48.86 | 47.03 | 48.61 | 2315 | NASDAQ | ALNY | Fri, Aug 9, 2013 | 48.26 | 50.00 | 47.50 | 48.22 | 2314 | NASDAQ | ALNY | Thu, Aug 8, 2013 | 47.68 | 48.21 | 47.02 | 47.36 | 2313 | NASDAQ | ALNY | Wed, Aug 7, 2013 | 46.80 | 47.46 | 45.80 | 46.52 | 2312 | NASDAQ | ALNY | Tue, Aug 6, 2013 | 48.50 | 48.66 | 46.50 | 46.84 | 2311 | NASDAQ | ALNY | Mon, Aug 5, 2013 | 48.93 | 49.05 | 48.03 | 48.67 | 2310 | NASDAQ | ALNY | Fri, Aug 2, 2013 | 47.77 | 49.73 | 47.60 | 48.83 | 2309 | NASDAQ | ALNY | Thu, Aug 1, 2013 | 46.64 | 47.58 | 46.22 | 47.52 | 2308 | NASDAQ | ALNY | Wed, Jul 31, 2013 | 45.85 | 46.63 | 45.52 | 46.17 | 2307 | NASDAQ | ALNY | Tue, Jul 30, 2013 | 45.02 | 45.92 | 44.76 | 45.74 | 2306 | NASDAQ | ALNY | Mon, Jul 29, 2013 | 45.76 | 45.98 | 44.50 | 44.72 | 2305 | NASDAQ | ALNY | Fri, Jul 26, 2013 | 44.52 | 45.88 | 43.98 | 45.76 | 2304 | NASDAQ | ALNY | Thu, Jul 25, 2013 | 45.07 | 46.00 | 44.41 | 45.00 | 2303 | NASDAQ | ALNY | Wed, Jul 24, 2013 | 44.75 | 45.48 | 44.30 | 44.95 | 2302 | NASDAQ | ALNY | Tue, Jul 23, 2013 | 44.60 | 45.66 | 43.92 | 45.31 | 2301 | NASDAQ | ALNY | Mon, Jul 22, 2013 | 43.25 | 44.59 | 43.23 | 44.51 | 2300 | NASDAQ | ALNY | Fri, Jul 19, 2013 | 42.63 | 44.70 | 42.19 | 44.34 | 2299 | NASDAQ | ALNY | Thu, Jul 18, 2013 | 46.12 | 46.28 | 42.73 | 42.87 | 2298 | NASDAQ | ALNY | Wed, Jul 17, 2013 | 46.60 | 47.48 | 45.45 | 46.00 | 2297 | NASDAQ | ALNY | Tue, Jul 16, 2013 | 49.98 | 51.00 | 46.53 | 46.62 | 2296 | NASDAQ | ALNY | Mon, Jul 15, 2013 | 49.03 | 50.56 | 47.53 | 50.37 | 2295 | NASDAQ | ALNY | Fri, Jul 12, 2013 | 45.37 | 51.00 | 45.37 | 50.04 | 2294 | NASDAQ | ALNY | Thu, Jul 11, 2013 | 42.73 | 44.65 | 41.84 | 43.53 | 2293 | NASDAQ | ALNY | Wed, Jul 10, 2013 | 37.28 | 37.71 | 36.81 | 37.60 | 2292 | NASDAQ | ALNY | Tue, Jul 9, 2013 | 37.42 | 37.90 | 36.60 | 37.18 | 2291 | NASDAQ | ALNY | Mon, Jul 8, 2013 | 38.09 | 39.42 | 36.77 | 37.38 | 2290 | NASDAQ | ALNY | Fri, Jul 5, 2013 | 36.83 | 37.93 | 36.53 | 37.82 | 2289 | NASDAQ | ALNY | Wed, Jul 3, 2013 | 35.57 | 36.70 | 35.28 | 36.66 | 2288 | NASDAQ | ALNY | Tue, Jul 2, 2013 | 33.00 | 35.97 | 32.90 | 35.84 | 2287 | NASDAQ | ALNY | Mon, Jul 1, 2013 | 32.00 | 33.05 | 31.75 | 32.99 | 2286 | NASDAQ | ALNY | Fri, Jun 28, 2013 | 30.81 | 31.16 | 30.65 | 31.00 | 2285 | NASDAQ | ALNY | Thu, Jun 27, 2013 | 30.58 | 30.90 | 30.18 | 30.84 | 2284 | NASDAQ | ALNY | Wed, Jun 26, 2013 | 29.69 | 30.40 | 29.51 | 30.24 | 2283 | NASDAQ | ALNY | Tue, Jun 25, 2013 | 29.70 | 29.70 | 28.75 | 29.40 | 2282 | NASDAQ | ALNY | Mon, Jun 24, 2013 | 28.57 | 29.67 | 28.00 | 29.40 | 2281 | NASDAQ | ALNY | Fri, Jun 21, 2013 | 28.48 | 29.19 | 27.98 | 29.01 | 2280 | NASDAQ | ALNY | Thu, Jun 20, 2013 | 29.85 | 30.00 | 28.05 | 28.40 | 2279 | NASDAQ | ALNY | Wed, Jun 19, 2013 | 29.90 | 30.84 | 29.70 | 30.25 | 2278 | NASDAQ | ALNY | Tue, Jun 18, 2013 | 29.73 | 30.19 | 29.59 | 29.99 | 2277 | NASDAQ | ALNY | Mon, Jun 17, 2013 | 30.41 | 30.41 | 29.62 | 29.69 | 2276 | NASDAQ | ALNY | Fri, Jun 14, 2013 | 30.47 | 31.10 | 30.10 | 30.11 | 2275 | NASDAQ | ALNY | Thu, Jun 13, 2013 | 30.01 | 30.38 | 29.49 | 30.36 | 2274 | NASDAQ | ALNY | Wed, Jun 12, 2013 | 30.97 | 31.01 | 30.01 | 30.11 | 2273 | NASDAQ | ALNY | Tue, Jun 11, 2013 | 30.62 | 31.79 | 30.57 | 30.59 | 2272 | NASDAQ | ALNY | Mon, Jun 10, 2013 | 31.00 | 31.00 | 30.38 | 30.75 | 2271 | NASDAQ | ALNY | Fri, Jun 7, 2013 | 30.39 | 31.00 | 30.33 | 30.92 | 2270 | NASDAQ | ALNY | Thu, Jun 6, 2013 | 29.70 | 30.09 | 29.30 | 30.09 | 2269 | NASDAQ | ALNY | Wed, Jun 5, 2013 | 29.89 | 30.18 | 29.53 | 29.71 | 2268 | NASDAQ | ALNY | Tue, Jun 4, 2013 | 30.38 | 30.76 | 29.84 | 30.02 | 2267 | NASDAQ | ALNY | Mon, Jun 3, 2013 | 30.63 | 30.73 | 29.58 | 30.25 | 2266 | NASDAQ | ALNY | Fri, May 31, 2013 | 29.82 | 30.98 | 29.81 | 30.63 | 2265 | NASDAQ | ALNY | Thu, May 30, 2013 | 29.91 | 30.44 | 29.77 | 30.14 | 2264 | NASDAQ | ALNY | Wed, May 29, 2013 | 29.76 | 29.99 | 29.07 | 29.82 | 2263 | NASDAQ | ALNY | Tue, May 28, 2013 | 29.00 | 30.00 | 28.82 | 29.82 | 2262 | NASDAQ | ALNY | Fri, May 24, 2013 | 28.84 | 29.07 | 28.47 | 28.98 | 2261 | NASDAQ | ALNY | Thu, May 23, 2013 | 27.46 | 28.12 | 26.57 | 28.06 | 2260 | NASDAQ | ALNY | Wed, May 22, 2013 | 28.16 | 29.00 | 27.49 | 27.84 | 2259 | NASDAQ | ALNY | Tue, May 21, 2013 | 27.56 | 28.23 | 27.38 | 28.03 | 2258 | NASDAQ | ALNY | Mon, May 20, 2013 | 27.24 | 27.75 | 27.24 | 27.56 | 2257 | NASDAQ | ALNY | Fri, May 17, 2013 | 27.24 | 27.89 | 27.04 | 27.44 | 2256 | NASDAQ | ALNY | Thu, May 16, 2013 | 28.12 | 28.17 | 27.07 | 27.21 | 2255 | NASDAQ | ALNY | Wed, May 15, 2013 | 27.80 | 28.45 | 27.80 | 28.17 | 2254 | NASDAQ | ALNY | Tue, May 14, 2013 | 27.75 | 28.68 | 27.39 | 27.99 | 2253 | NASDAQ | ALNY | Mon, May 13, 2013 | 25.60 | 28.33 | 25.57 | 27.57 | 2252 | NASDAQ | ALNY | Fri, May 10, 2013 | 24.88 | 25.67 | 24.75 | 25.61 | 2251 | NASDAQ | ALNY | Thu, May 9, 2013 | 24.56 | 25.18 | 24.56 | 24.76 | 2250 | NASDAQ | ALNY | Wed, May 8, 2013 | 24.40 | 24.74 | 24.12 | 24.58 | 2249 | NASDAQ | ALNY | Tue, May 7, 2013 | 24.31 | 25.88 | 24.25 | 24.42 | 2248 | NASDAQ | ALNY | Mon, May 6, 2013 | 23.64 | 23.87 | 23.26 | 23.70 | 2247 | NASDAQ | ALNY | Fri, May 3, 2013 | 23.88 | 24.02 | 23.51 | 23.59 | 2246 | NASDAQ | ALNY | Thu, May 2, 2013 | 23.02 | 24.00 | 23.02 | 23.43 | 2245 | NASDAQ | ALNY | Wed, May 1, 2013 | 23.84 | 23.86 | 22.54 | 22.82 | 2244 | NASDAQ | ALNY | Tue, Apr 30, 2013 | 23.73 | 24.01 | 23.42 | 23.95 | 2243 | NASDAQ | ALNY | Mon, Apr 29, 2013 | 24.24 | 24.24 | 23.62 | 23.72 | 2242 | NASDAQ | ALNY | Fri, Apr 26, 2013 | 24.00 | 24.13 | 23.39 | 24.04 | 2241 | NASDAQ | ALNY | Thu, Apr 25, 2013 | 23.75 | 24.44 | 23.70 | 24.05 | 2240 | NASDAQ | ALNY | Wed, Apr 24, 2013 | 24.05 | 24.05 | 23.22 | 23.55 | 2239 | NASDAQ | ALNY | Tue, Apr 23, 2013 | 23.85 | 24.15 | 23.75 | 24.01 | 2238 | NASDAQ | ALNY | Mon, Apr 22, 2013 | 23.48 | 23.82 | 23.28 | 23.67 | 2237 | NASDAQ | ALNY | Fri, Apr 19, 2013 | 21.97 | 23.52 | 21.97 | 23.41 | 2236 | NASDAQ | ALNY | Thu, Apr 18, 2013 | 22.36 | 22.61 | 21.60 | 21.89 | 2235 | NASDAQ | ALNY | Wed, Apr 17, 2013 | 22.27 | 22.63 | 21.97 | 22.34 | 2234 | NASDAQ | ALNY | Tue, Apr 16, 2013 | 22.15 | 22.50 | 21.84 | 22.49 | 2233 | NASDAQ | ALNY | Mon, Apr 15, 2013 | 22.83 | 22.83 | 21.85 | 21.88 | 2232 | NASDAQ | ALNY | Fri, Apr 12, 2013 | 23.00 | 23.27 | 22.85 | 22.95 | 2231 | NASDAQ | ALNY | Thu, Apr 11, 2013 | 23.16 | 23.38 | 23.00 | 23.15 | 2230 | NASDAQ | ALNY | Wed, Apr 10, 2013 | 22.77 | 23.36 | 22.52 | 23.15 | 2229 | NASDAQ | ALNY | Tue, Apr 9, 2013 | 23.33 | 23.33 | 22.68 | 22.74 | 2228 | NASDAQ | ALNY | Mon, Apr 8, 2013 | 23.07 | 23.21 | 22.57 | 23.19 | 2227 | NASDAQ | ALNY | Fri, Apr 5, 2013 | 22.41 | 23.03 | 22.29 | 22.97 | 2226 | NASDAQ | ALNY | Thu, Apr 4, 2013 | 22.97 | 23.10 | 22.40 | 22.92 | 2225 | NASDAQ | ALNY | Wed, Apr 3, 2013 | 23.45 | 23.45 | 22.13 | 22.66 | 2224 | NASDAQ | ALNY | Tue, Apr 2, 2013 | 23.75 | 23.88 | 23.34 | 23.44 | 2223 | NASDAQ | ALNY | Mon, Apr 1, 2013 | 24.25 | 24.42 | 23.25 | 23.53 | 2222 | NASDAQ | ALNY | Thu, Mar 28, 2013 | 23.82 | 24.56 | 23.60 | 24.37 | 2221 | NASDAQ | ALNY | Wed, Mar 27, 2013 | 23.21 | 23.82 | 23.00 | 23.78 | 2220 | NASDAQ | ALNY | Tue, Mar 26, 2013 | 23.66 | 23.84 | 23.13 | 23.40 | 2219 | NASDAQ | ALNY | Mon, Mar 25, 2013 | 23.88 | 23.88 | 23.27 | 23.57 | 2218 | NASDAQ | ALNY | Fri, Mar 22, 2013 | 23.74 | 23.86 | 23.46 | 23.83 | 2217 | NASDAQ | ALNY | Thu, Mar 21, 2013 | 24.05 | 24.20 | 23.37 | 23.70 | 2216 | NASDAQ | ALNY | Wed, Mar 20, 2013 | 24.13 | 24.71 | 23.91 | 24.26 | 2215 | NASDAQ | ALNY | Tue, Mar 19, 2013 | 24.75 | 24.94 | 23.75 | 23.97 | 2214 | NASDAQ | ALNY | Mon, Mar 18, 2013 | 24.59 | 24.99 | 23.98 | 24.71 | 2213 | NASDAQ | ALNY | Fri, Mar 15, 2013 | 25.02 | 25.15 | 24.77 | 25.00 | 2212 | NASDAQ | ALNY | Thu, Mar 14, 2013 | 24.51 | 25.04 | 24.39 | 24.99 | 2211 | NASDAQ | ALNY | Wed, Mar 13, 2013 | 24.80 | 24.80 | 24.15 | 24.47 | 2210 | NASDAQ | ALNY | Tue, Mar 12, 2013 | 24.46 | 24.82 | 23.82 | 24.76 | 2209 | NASDAQ | ALNY | Mon, Mar 11, 2013 | 24.56 | 24.83 | 24.39 | 24.51 | 2208 | NASDAQ | ALNY | Fri, Mar 8, 2013 | 24.97 | 24.97 | 24.12 | 24.58 | 2207 | NASDAQ | ALNY | Thu, Mar 7, 2013 | 25.33 | 25.57 | 24.46 | 24.71 | 2206 | NASDAQ | ALNY | Wed, Mar 6, 2013 | 25.56 | 25.80 | 25.12 | 25.39 | 2205 | NASDAQ | ALNY | Tue, Mar 5, 2013 | 24.17 | 25.40 | 24.13 | 25.38 | 2204 | NASDAQ | ALNY | Mon, Mar 4, 2013 | 23.59 | 24.42 | 23.55 | 24.04 | 2203 | NASDAQ | ALNY | Fri, Mar 1, 2013 | 23.52 | 23.79 | 22.99 | 23.74 | 2202 | NASDAQ | ALNY | Thu, Feb 28, 2013 | 23.49 | 23.76 | 23.22 | 23.69 | 2201 | NASDAQ | ALNY | Wed, Feb 27, 2013 | 23.49 | 23.70 | 23.26 | 23.53 | 2200 | NASDAQ | ALNY | Tue, Feb 26, 2013 | 23.19 | 24.14 | 23.10 | 23.59 | 2199 | NASDAQ | ALNY | Mon, Feb 25, 2013 | 23.61 | 23.65 | 22.76 | 23.01 | 2198 | NASDAQ | ALNY | Fri, Feb 22, 2013 | 23.63 | 23.98 | 23.26 | 23.44 | 2197 | NASDAQ | ALNY | Thu, Feb 21, 2013 | 23.91 | 24.64 | 22.76 | 23.42 | 2196 | NASDAQ | ALNY | Wed, Feb 20, 2013 | 24.69 | 24.69 | 23.82 | 23.92 | 2195 | NASDAQ | ALNY | Tue, Feb 19, 2013 | 24.09 | 25.25 | 24.09 | 24.70 | 2194 | NASDAQ | ALNY | Fri, Feb 15, 2013 | 24.32 | 24.32 | 23.94 | 24.09 | 2193 | NASDAQ | ALNY | Thu, Feb 14, 2013 | 24.22 | 24.83 | 24.01 | 24.11 | 2192 | NASDAQ | ALNY | Wed, Feb 13, 2013 | 24.28 | 24.43 | 24.00 | 24.22 | 2191 | NASDAQ | ALNY | Tue, Feb 12, 2013 | 24.58 | 24.63 | 24.16 | 24.31 | 2190 | NASDAQ | ALNY | Mon, Feb 11, 2013 | 24.25 | 24.54 | 23.45 | 24.54 | 2189 | NASDAQ | ALNY | Fri, Feb 8, 2013 | 24.45 | 25.77 | 24.43 | 24.82 | 2188 | NASDAQ | ALNY | Thu, Feb 7, 2013 | 24.38 | 24.40 | 23.68 | 23.84 | 2187 | NASDAQ | ALNY | Wed, Feb 6, 2013 | 24.47 | 24.59 | 24.02 | 24.40 | 2186 | NASDAQ | ALNY | Tue, Feb 5, 2013 | 23.86 | 24.59 | 23.51 | 24.54 | 2185 | NASDAQ | ALNY | Mon, Feb 4, 2013 | 24.24 | 24.37 | 23.53 | 23.67 | 2184 | NASDAQ | ALNY | Fri, Feb 1, 2013 | 24.26 | 24.50 | 23.43 | 24.24 | 2183 | NASDAQ | ALNY | Thu, Jan 31, 2013 | 23.48 | 24.24 | 22.64 | 24.13 | 2182 | NASDAQ | ALNY | Wed, Jan 30, 2013 | 24.51 | 24.51 | 23.76 | 23.81 | 2181 | NASDAQ | ALNY | Tue, Jan 29, 2013 | 24.96 | 25.00 | 24.08 | 24.63 | 2180 | NASDAQ | ALNY | Mon, Jan 28, 2013 | 24.60 | 25.01 | 24.56 | 25.00 | 2179 | NASDAQ | ALNY | Fri, Jan 25, 2013 | 24.00 | 24.78 | 23.88 | 24.77 | 2178 | NASDAQ | ALNY | Thu, Jan 24, 2013 | 23.62 | 24.51 | 23.12 | 23.81 | 2177 | NASDAQ | ALNY | Wed, Jan 23, 2013 | 23.38 | 24.40 | 23.08 | 23.66 | 2176 | NASDAQ | ALNY | Tue, Jan 22, 2013 | 22.72 | 23.45 | 22.55 | 23.40 | 2175 | NASDAQ | ALNY | Fri, Jan 18, 2013 | 21.89 | 22.72 | 21.70 | 22.65 | 2174 | NASDAQ | ALNY | Thu, Jan 17, 2013 | 22.11 | 22.11 | 21.73 | 21.85 | 2173 | NASDAQ | ALNY | Wed, Jan 16, 2013 | 20.78 | 22.26 | 20.70 | 22.14 | 2172 | NASDAQ | ALNY | Tue, Jan 15, 2013 | 20.09 | 20.25 | 19.23 | 20.13 | 2171 | NASDAQ | ALNY | Mon, Jan 14, 2013 | 20.12 | 20.58 | 20.01 | 20.55 | 2170 | NASDAQ | ALNY | Fri, Jan 11, 2013 | 20.29 | 20.30 | 19.77 | 20.16 | 2169 | NASDAQ | ALNY | Thu, Jan 10, 2013 | 20.27 | 20.74 | 19.93 | 20.25 | 2168 | NASDAQ | ALNY | Wed, Jan 9, 2013 | 19.52 | 20.32 | 19.46 | 20.20 | 2167 | NASDAQ | ALNY | Tue, Jan 8, 2013 | 19.68 | 19.77 | 19.16 | 19.53 | 2166 | NASDAQ | ALNY | Mon, Jan 7, 2013 | 18.95 | 19.88 | 18.91 | 19.76 | 2165 | NASDAQ | ALNY | Fri, Jan 4, 2013 | 18.84 | 19.50 | 18.61 | 19.04 | 2164 | NASDAQ | ALNY | Thu, Jan 3, 2013 | 19.14 | 19.34 | 18.66 | 18.73 | 2163 | NASDAQ | ALNY | Wed, Jan 2, 2013 | 18.95 | 19.45 | 18.71 | 19.17 | 2162 | NASDAQ | ALNY | Mon, Dec 31, 2012 | 17.73 | 18.30 | 17.51 | 18.25 | 2161 | NASDAQ | ALNY | Fri, Dec 28, 2012 | 17.61 | 17.99 | 17.61 | 17.66 | 2160 | NASDAQ | ALNY | Thu, Dec 27, 2012 | 17.75 | 18.23 | 17.31 | 17.74 | 2159 | NASDAQ | ALNY | Wed, Dec 26, 2012 | 18.40 | 18.40 | 17.63 | 17.68 | 2158 | NASDAQ | ALNY | Mon, Dec 24, 2012 | 18.09 | 18.40 | 17.79 | 18.40 | 2157 | NASDAQ | ALNY | Fri, Dec 21, 2012 | 18.40 | 18.40 | 17.81 | 18.07 | 2156 | NASDAQ | ALNY | Thu, Dec 20, 2012 | 18.35 | 18.77 | 18.30 | 18.66 | 2155 | NASDAQ | ALNY | Wed, Dec 19, 2012 | 18.37 | 18.50 | 18.12 | 18.34 | 2154 | NASDAQ | ALNY | Tue, Dec 18, 2012 | 18.60 | 18.60 | 18.34 | 18.40 | 2153 | NASDAQ | ALNY | Mon, Dec 17, 2012 | 18.61 | 18.65 | 18.29 | 18.56 | 2152 | NASDAQ | ALNY | Fri, Dec 14, 2012 | 18.40 | 18.71 | 18.19 | 18.54 | 2151 | NASDAQ | ALNY | Thu, Dec 13, 2012 | 18.68 | 18.86 | 18.39 | 18.44 | 2150 | NASDAQ | ALNY | Wed, Dec 12, 2012 | 18.48 | 19.48 | 18.21 | 18.60 | 2149 | NASDAQ | ALNY | Tue, Dec 11, 2012 | 17.77 | 18.13 | 17.49 | 17.99 | 2148 | NASDAQ | ALNY | Mon, Dec 10, 2012 | 16.69 | 17.99 | 16.54 | 17.60 | 2147 | NASDAQ | ALNY | Fri, Dec 7, 2012 | 16.75 | 16.83 | 16.46 | 16.65 | 2146 | NASDAQ | ALNY | Thu, Dec 6, 2012 | 16.38 | 16.67 | 16.26 | 16.62 | 2145 | NASDAQ | ALNY | Wed, Dec 5, 2012 | 16.49 | 16.72 | 16.21 | 16.35 | 2144 | NASDAQ | ALNY | Tue, Dec 4, 2012 | 16.55 | 16.76 | 16.14 | 16.43 | 2143 | NASDAQ | ALNY | Mon, Dec 3, 2012 | 17.04 | 17.04 | 16.38 | 16.51 | 2142 | NASDAQ | ALNY | Fri, Nov 30, 2012 | 17.19 | 17.25 | 16.79 | 16.97 | 2141 | NASDAQ | ALNY | Thu, Nov 29, 2012 | 16.53 | 17.12 | 16.35 | 17.10 | 2140 | NASDAQ | ALNY | Wed, Nov 28, 2012 | 15.89 | 16.44 | 15.56 | 16.40 | 2139 | NASDAQ | ALNY | Tue, Nov 27, 2012 | 16.28 | 16.60 | 15.92 | 15.93 | 2138 | NASDAQ | ALNY | Mon, Nov 26, 2012 | 16.48 | 16.48 | 15.90 | 16.25 | 2137 | NASDAQ | ALNY | Fri, Nov 23, 2012 | 16.50 | 16.55 | 16.31 | 16.47 | 2136 | NASDAQ | ALNY | Wed, Nov 21, 2012 | 16.63 | 16.64 | 16.24 | 16.42 | 2135 | NASDAQ | ALNY | Tue, Nov 20, 2012 | 16.10 | 16.92 | 15.89 | 16.63 | 2134 | NASDAQ | ALNY | Mon, Nov 19, 2012 | 16.16 | 16.45 | 15.61 | 16.11 | 2133 | NASDAQ | ALNY | Fri, Nov 16, 2012 | 15.25 | 16.08 | 15.01 | 16.00 | 2132 | NASDAQ | ALNY | Thu, Nov 15, 2012 | 15.59 | 15.59 | 14.88 | 15.30 | 2131 | NASDAQ | ALNY | Wed, Nov 14, 2012 | 17.03 | 17.30 | 15.58 | 15.80 | 2130 | NASDAQ | ALNY | Tue, Nov 13, 2012 | 16.17 | 17.23 | 16.17 | 16.94 | 2129 | NASDAQ | ALNY | Mon, Nov 12, 2012 | 15.52 | 16.24 | 15.52 | 16.12 | 2128 | NASDAQ | ALNY | Fri, Nov 9, 2012 | 15.09 | 15.87 | 14.90 | 15.42 | 2127 | NASDAQ | ALNY | Thu, Nov 8, 2012 | 16.16 | 16.24 | 15.21 | 15.22 | 2126 | NASDAQ | ALNY | Wed, Nov 7, 2012 | 16.03 | 16.43 | 15.96 | 16.18 | 2125 | NASDAQ | ALNY | Tue, Nov 6, 2012 | 16.73 | 16.98 | 15.94 | 16.21 | 2124 | NASDAQ | ALNY | Mon, Nov 5, 2012 | 16.05 | 16.79 | 16.01 | 16.73 | 2123 | NASDAQ | ALNY | Fri, Nov 2, 2012 | 16.78 | 16.95 | 15.90 | 16.09 | 2122 | NASDAQ | ALNY | Thu, Nov 1, 2012 | 16.13 | 16.99 | 16.13 | 16.95 | 2121 | NASDAQ | ALNY | Wed, Oct 31, 2012 | 16.35 | 16.62 | 15.93 | 16.17 | 2120 | NASDAQ | ALNY | Fri, Oct 26, 2012 | 16.77 | 16.90 | 16.08 | 16.39 | 2119 | NASDAQ | ALNY | Thu, Oct 25, 2012 | 17.29 | 17.29 | 16.69 | 16.82 | 2118 | NASDAQ | ALNY | Wed, Oct 24, 2012 | 17.24 | 17.41 | 16.99 | 17.07 | 2117 | NASDAQ | ALNY | Tue, Oct 23, 2012 | 16.81 | 17.19 | 16.66 | 17.10 | 2116 | NASDAQ | ALNY | Mon, Oct 22, 2012 | 17.43 | 17.48 | 16.72 | 17.06 | 2115 | NASDAQ | ALNY | Fri, Oct 19, 2012 | 17.63 | 17.67 | 17.16 | 17.32 | 2114 | NASDAQ | ALNY | Thu, Oct 18, 2012 | 18.43 | 18.43 | 17.79 | 17.83 | 2113 | NASDAQ | ALNY | Wed, Oct 17, 2012 | 18.09 | 18.58 | 18.09 | 18.49 | 2112 | NASDAQ | ALNY | Tue, Oct 16, 2012 | 18.50 | 18.65 | 18.00 | 18.07 | 2111 | NASDAQ | ALNY | Mon, Oct 15, 2012 | 18.43 | 18.74 | 18.25 | 18.47 | 2110 | NASDAQ | ALNY | Fri, Oct 12, 2012 | 18.75 | 18.92 | 18.20 | 18.41 | 2109 | NASDAQ | ALNY | Thu, Oct 11, 2012 | 17.87 | 18.74 | 17.87 | 18.73 | 2108 | NASDAQ | ALNY | Wed, Oct 10, 2012 | 17.98 | 18.03 | 17.49 | 17.70 | 2107 | NASDAQ | ALNY | Tue, Oct 9, 2012 | 18.96 | 18.96 | 17.89 | 17.94 | 2106 | NASDAQ | ALNY | Mon, Oct 8, 2012 | 18.93 | 19.11 | 18.69 | 18.94 | 2105 | NASDAQ | ALNY | Fri, Oct 5, 2012 | 18.84 | 19.27 | 18.81 | 19.04 | 2104 | NASDAQ | ALNY | Thu, Oct 4, 2012 | 19.02 | 19.15 | 18.50 | 18.77 | 2103 | NASDAQ | ALNY | Wed, Oct 3, 2012 | 18.96 | 19.21 | 18.80 | 18.91 | 2102 | NASDAQ | ALNY | Tue, Oct 2, 2012 | 18.98 | 18.98 | 18.44 | 18.87 | 2101 | NASDAQ | ALNY | Mon, Oct 1, 2012 | 18.81 | 19.32 | 18.45 | 18.85 | 2100 | NASDAQ | ALNY | Fri, Sep 28, 2012 | 19.07 | 19.34 | 18.78 | 18.79 | 2099 | NASDAQ | ALNY | Thu, Sep 27, 2012 | 19.00 | 19.50 | 18.86 | 19.20 | 2098 | NASDAQ | ALNY | Wed, Sep 26, 2012 | 19.40 | 19.66 | 18.79 | 18.95 | 2097 | NASDAQ | ALNY | Tue, Sep 25, 2012 | 19.73 | 19.84 | 19.29 | 19.38 | 2096 | NASDAQ | ALNY | Mon, Sep 24, 2012 | 19.48 | 19.85 | 19.47 | 19.64 | 2095 | NASDAQ | ALNY | Fri, Sep 21, 2012 | 19.89 | 20.05 | 19.47 | 19.61 | 2094 | NASDAQ | ALNY | Thu, Sep 20, 2012 | 19.71 | 20.25 | 19.71 | 20.23 | 2093 | NASDAQ | ALNY | Wed, Sep 19, 2012 | 20.70 | 20.74 | 19.36 | 19.82 | 2092 | NASDAQ | ALNY | Tue, Sep 18, 2012 | 20.90 | 21.00 | 20.50 | 20.70 | 2091 | NASDAQ | ALNY | Mon, Sep 17, 2012 | 20.74 | 21.38 | 20.48 | 20.99 | 2090 | NASDAQ | ALNY | Fri, Sep 14, 2012 | 20.21 | 20.95 | 20.21 | 20.87 | 2089 | NASDAQ | ALNY | Thu, Sep 13, 2012 | 19.69 | 20.23 | 19.49 | 20.19 | 2088 | NASDAQ | ALNY | Wed, Sep 12, 2012 | 18.80 | 19.93 | 18.77 | 19.75 | 2087 | NASDAQ | ALNY | Tue, Sep 11, 2012 | 18.70 | 18.93 | 18.52 | 18.81 | 2086 | NASDAQ | ALNY | Mon, Sep 10, 2012 | 18.85 | 19.00 | 18.51 | 18.65 | 2085 | NASDAQ | ALNY | Fri, Sep 7, 2012 | 18.46 | 18.99 | 18.37 | 18.93 | 2084 | NASDAQ | ALNY | Thu, Sep 6, 2012 | 18.42 | 18.44 | 17.68 | 18.37 | 2083 | NASDAQ | ALNY | Wed, Sep 5, 2012 | 18.44 | 18.67 | 18.07 | 18.27 | 2082 | NASDAQ | ALNY | Tue, Sep 4, 2012 | 18.32 | 18.54 | 17.81 | 18.50 | 2081 | NASDAQ | ALNY | Fri, Aug 31, 2012 | 18.60 | 18.60 | 18.13 | 18.29 | 2080 | NASDAQ | ALNY | Thu, Aug 30, 2012 | 18.39 | 18.60 | 18.30 | 18.44 | 2079 | NASDAQ | ALNY | Wed, Aug 29, 2012 | 18.24 | 18.74 | 18.24 | 18.45 | 2078 | NASDAQ | ALNY | Tue, Aug 28, 2012 | 17.74 | 18.60 | 17.74 | 18.18 | 2077 | NASDAQ | ALNY | Mon, Aug 27, 2012 | 17.79 | 17.94 | 17.50 | 17.74 | 2076 | NASDAQ | ALNY | Fri, Aug 24, 2012 | 17.50 | 17.94 | 17.30 | 17.74 | 2075 | NASDAQ | ALNY | Thu, Aug 23, 2012 | 17.80 | 17.85 | 17.45 | 17.56 | 2074 | NASDAQ | ALNY | Wed, Aug 22, 2012 | 17.85 | 18.11 | 17.53 | 17.85 | 2073 | NASDAQ | ALNY | Tue, Aug 21, 2012 | 17.73 | 18.13 | 17.61 | 17.94 | 2072 | NASDAQ | ALNY | Mon, Aug 20, 2012 | 17.55 | 17.83 | 17.33 | 17.60 | 2071 | NASDAQ | ALNY | Fri, Aug 17, 2012 | 17.71 | 17.81 | 17.39 | 17.55 | 2070 | NASDAQ | ALNY | Thu, Aug 16, 2012 | 17.61 | 17.96 | 17.35 | 17.75 | 2069 | NASDAQ | ALNY | Wed, Aug 15, 2012 | 16.99 | 17.88 | 16.92 | 17.67 | 2068 | NASDAQ | ALNY | Tue, Aug 14, 2012 | 17.21 | 17.29 | 16.80 | 17.00 | 2067 | NASDAQ | ALNY | Mon, Aug 13, 2012 | 17.25 | 17.32 | 16.92 | 17.14 | 2066 | NASDAQ | ALNY | Fri, Aug 10, 2012 | 17.88 | 18.00 | 17.23 | 17.26 | 2065 | NASDAQ | ALNY | Thu, Aug 9, 2012 | 17.81 | 18.01 | 17.50 | 17.91 | 2064 | NASDAQ | ALNY | Wed, Aug 8, 2012 | 18.14 | 18.42 | 17.60 | 17.87 | 2063 | NASDAQ | ALNY | Tue, Aug 7, 2012 | 17.39 | 18.21 | 16.95 | 18.18 | 2062 | NASDAQ | ALNY | Mon, Aug 6, 2012 | 18.35 | 18.82 | 18.25 | 18.44 | 2061 | NASDAQ | ALNY | Fri, Aug 3, 2012 | 17.81 | 18.22 | 17.69 | 18.03 | 2060 | NASDAQ | ALNY | Thu, Aug 2, 2012 | 18.01 | 18.01 | 17.22 | 17.40 | 2059 | NASDAQ | ALNY | Wed, Aug 1, 2012 | 18.81 | 19.11 | 17.97 | 18.10 | 2058 | NASDAQ | ALNY | Tue, Jul 31, 2012 | 18.79 | 19.21 | 17.92 | 18.69 | 2057 | NASDAQ | ALNY | Mon, Jul 30, 2012 | 20.17 | 20.32 | 19.06 | 19.11 | 2056 | NASDAQ | ALNY | Fri, Jul 27, 2012 | 19.09 | 20.63 | 18.86 | 20.22 | 2055 | NASDAQ | ALNY | Thu, Jul 26, 2012 | 18.98 | 19.30 | 18.75 | 18.96 | 2054 | NASDAQ | ALNY | Wed, Jul 25, 2012 | 18.45 | 18.90 | 18.38 | 18.77 | 2053 | NASDAQ | ALNY | Tue, Jul 24, 2012 | 18.55 | 18.65 | 18.36 | 18.47 | 2052 | NASDAQ | ALNY | Mon, Jul 23, 2012 | 18.45 | 18.92 | 18.15 | 18.66 | 2051 | NASDAQ | ALNY | Fri, Jul 20, 2012 | 18.52 | 18.86 | 18.45 | 18.74 | 2050 | NASDAQ | ALNY | Thu, Jul 19, 2012 | 18.74 | 19.19 | 18.65 | 18.76 | 2049 | NASDAQ | ALNY | Wed, Jul 18, 2012 | 18.37 | 18.97 | 18.31 | 18.72 | 2048 | NASDAQ | ALNY | Tue, Jul 17, 2012 | 18.96 | 19.97 | 18.02 | 18.64 | 2047 | NASDAQ | ALNY | Mon, Jul 16, 2012 | 13.70 | 19.26 | 13.32 | 19.16 | 2046 | NASDAQ | ALNY | Fri, Jul 13, 2012 | 12.47 | 12.67 | 12.36 | 12.52 | 2045 | NASDAQ | ALNY | Thu, Jul 12, 2012 | 12.40 | 12.54 | 12.00 | 12.43 | 2044 | NASDAQ | ALNY | Wed, Jul 11, 2012 | 13.11 | 13.11 | 11.78 | 12.30 | 2043 | NASDAQ | ALNY | Tue, Jul 10, 2012 | 13.00 | 13.21 | 12.83 | 13.12 | 2042 | NASDAQ | ALNY | Mon, Jul 9, 2012 | 12.86 | 12.94 | 12.67 | 12.94 | 2041 | NASDAQ | ALNY | Fri, Jul 6, 2012 | 12.67 | 12.87 | 12.55 | 12.87 | 2040 | NASDAQ | ALNY | Thu, Jul 5, 2012 | 12.48 | 12.83 | 12.45 | 12.81 | 2039 | NASDAQ | ALNY | Tue, Jul 3, 2012 | 12.09 | 12.58 | 12.07 | 12.57 | 2038 | NASDAQ | ALNY | Mon, Jul 2, 2012 | 11.64 | 12.13 | 11.64 | 12.13 | 2037 | NASDAQ | ALNY | Fri, Jun 29, 2012 | 11.79 | 11.98 | 11.59 | 11.65 | 2036 | NASDAQ | ALNY | Thu, Jun 28, 2012 | 11.95 | 12.05 | 11.26 | 11.49 | 2035 | NASDAQ | ALNY | Wed, Jun 27, 2012 | 11.76 | 12.04 | 11.64 | 12.01 | 2034 | NASDAQ | ALNY | Tue, Jun 26, 2012 | 11.61 | 11.95 | 11.50 | 11.87 | 2033 | NASDAQ | ALNY | Mon, Jun 25, 2012 | 11.52 | 11.76 | 11.34 | 11.64 | 2032 | NASDAQ | ALNY | Fri, Jun 22, 2012 | 11.45 | 11.79 | 11.41 | 11.76 | 2031 | NASDAQ | ALNY | Thu, Jun 21, 2012 | 11.61 | 11.85 | 11.28 | 11.33 | 2030 | NASDAQ | ALNY | Wed, Jun 20, 2012 | 11.72 | 11.77 | 11.49 | 11.66 | 2029 | NASDAQ | ALNY | Tue, Jun 19, 2012 | 11.79 | 11.96 | 11.20 | 11.73 | 2028 | NASDAQ | ALNY | Mon, Jun 18, 2012 | 11.52 | 11.86 | 11.43 | 11.75 | 2027 | NASDAQ | ALNY | Fri, Jun 15, 2012 | 11.60 | 11.83 | 11.38 | 11.58 | 2026 | NASDAQ | ALNY | Thu, Jun 14, 2012 | 11.43 | 11.66 | 11.30 | 11.63 | 2025 | NASDAQ | ALNY | Wed, Jun 13, 2012 | 11.46 | 11.75 | 11.30 | 11.43 | 2024 | NASDAQ | ALNY | Tue, Jun 12, 2012 | 11.06 | 11.56 | 10.91 | 11.54 | 2023 | NASDAQ | ALNY | Mon, Jun 11, 2012 | 11.46 | 11.46 | 10.99 | 11.03 | 2022 | NASDAQ | ALNY | Fri, Jun 8, 2012 | 10.94 | 11.45 | 10.90 | 11.35 | 2021 | NASDAQ | ALNY | Thu, Jun 7, 2012 | 11.23 | 11.23 | 10.85 | 11.00 | 2020 | NASDAQ | ALNY | Wed, Jun 6, 2012 | 10.75 | 11.12 | 10.75 | 11.05 | 2019 | NASDAQ | ALNY | Tue, Jun 5, 2012 | 10.35 | 10.86 | 10.31 | 10.66 | 2018 | NASDAQ | ALNY | Mon, Jun 4, 2012 | 10.20 | 10.46 | 10.10 | 10.42 | 2017 | NASDAQ | ALNY | Fri, Jun 1, 2012 | 9.99 | 10.17 | 9.94 | 10.09 | 2016 | NASDAQ | ALNY | Thu, May 31, 2012 | 10.04 | 10.31 | 9.98 | 10.24 | 2015 | NASDAQ | ALNY | Wed, May 30, 2012 | 10.01 | 10.33 | 9.99 | 10.04 | 2014 | NASDAQ | ALNY | Tue, May 29, 2012 | 10.25 | 10.34 | 9.97 | 10.13 | 2013 | NASDAQ | ALNY | Fri, May 25, 2012 | 10.42 | 10.50 | 10.25 | 10.43 | 2012 | NASDAQ | ALNY | Thu, May 24, 2012 | 10.31 | 10.47 | 10.12 | 10.43 | 2011 | NASDAQ | ALNY | Wed, May 23, 2012 | 10.00 | 10.35 | 9.78 | 10.30 | 2010 | NASDAQ | ALNY | Tue, May 22, 2012 | 10.09 | 10.40 | 9.93 | 10.06 | 2009 | NASDAQ | ALNY | Mon, May 21, 2012 | 9.95 | 10.13 | 9.80 | 10.07 | 2008 | NASDAQ | ALNY | Fri, May 18, 2012 | 9.99 | 10.05 | 9.51 | 9.91 | 2007 | NASDAQ | ALNY | Thu, May 17, 2012 | 10.27 | 10.39 | 9.85 | 10.00 | 2006 | NASDAQ | ALNY | Wed, May 16, 2012 | 10.50 | 10.58 | 10.27 | 10.29 | 2005 | NASDAQ | ALNY | Tue, May 15, 2012 | 10.57 | 10.59 | 10.36 | 10.47 | 2004 | NASDAQ | ALNY | Mon, May 14, 2012 | 10.53 | 10.70 | 10.37 | 10.61 | 2003 | NASDAQ | ALNY | Fri, May 11, 2012 | 10.59 | 10.80 | 10.54 | 10.69 | 2002 | NASDAQ | ALNY | Thu, May 10, 2012 | 10.72 | 10.78 | 10.46 | 10.70 | 2001 | NASDAQ | ALNY | Wed, May 9, 2012 | 10.38 | 10.78 | 10.20 | 10.60 | 2000 | NASDAQ | ALNY | Tue, May 8, 2012 | 10.25 | 10.72 | 10.14 | 10.61 | 1999 | NASDAQ | ALNY | Mon, May 7, 2012 | 9.75 | 10.07 | 9.55 | 9.97 | 1998 | NASDAQ | ALNY | Fri, May 4, 2012 | 10.39 | 10.49 | 9.69 | 9.78 | 1997 | NASDAQ | ALNY | Thu, May 3, 2012 | 10.70 | 10.72 | 10.19 | 10.29 | 1996 | NASDAQ | ALNY | Wed, May 2, 2012 | 10.95 | 11.06 | 10.64 | 10.75 | 1995 | NASDAQ | ALNY | Tue, May 1, 2012 | 11.34 | 11.53 | 11.15 | 11.17 | 1994 | NASDAQ | ALNY | Mon, Apr 30, 2012 | 11.66 | 11.87 | 11.27 | 11.39 | 1993 | NASDAQ | ALNY | Fri, Apr 27, 2012 | 11.69 | 11.75 | 11.40 | 11.67 | 1992 | NASDAQ | ALNY | Thu, Apr 26, 2012 | 11.49 | 11.71 | 11.42 | 11.63 | 1991 | NASDAQ | ALNY | Wed, Apr 25, 2012 | 11.39 | 11.92 | 11.31 | 11.55 | 1990 | NASDAQ | ALNY | Tue, Apr 24, 2012 | 10.69 | 11.26 | 10.60 | 11.19 | 1989 | NASDAQ | ALNY | Mon, Apr 23, 2012 | 10.51 | 10.82 | 10.40 | 10.66 | 1988 | NASDAQ | ALNY | Fri, Apr 20, 2012 | 10.76 | 10.76 | 10.29 | 10.62 | 1987 | NASDAQ | ALNY | Thu, Apr 19, 2012 | 10.05 | 10.44 | 9.97 | 10.00 | 1986 | NASDAQ | ALNY | Wed, Apr 18, 2012 | 10.05 | 10.15 | 9.95 | 10.00 | 1985 | NASDAQ | ALNY | Tue, Apr 17, 2012 | 10.11 | 10.30 | 9.99 | 10.14 | 1984 | NASDAQ | ALNY | Mon, Apr 16, 2012 | 10.11 | 10.17 | 9.84 | 10.01 | 1983 | NASDAQ | ALNY | Fri, Apr 13, 2012 | 10.26 | 10.30 | 9.91 | 10.02 | 1982 | NASDAQ | ALNY | Thu, Apr 12, 2012 | 10.27 | 10.50 | 10.23 | 10.33 | 1981 | NASDAQ | ALNY | Wed, Apr 11, 2012 | 10.14 | 10.33 | 10.10 | 10.28 | 1980 | NASDAQ | ALNY | Tue, Apr 10, 2012 | 10.28 | 10.35 | 9.99 | 10.00 | 1979 | NASDAQ | ALNY | Mon, Apr 9, 2012 | 10.33 | 10.54 | 9.96 | 10.29 | 1978 | NASDAQ | ALNY | Thu, Apr 5, 2012 | 10.31 | 10.72 | 10.31 | 10.64 | 1977 | NASDAQ | ALNY | Wed, Apr 4, 2012 | 10.68 | 10.82 | 10.17 | 10.36 | 1976 | NASDAQ | ALNY | Tue, Apr 3, 2012 | 11.11 | 11.22 | 10.75 | 10.82 | 1975 | NASDAQ | ALNY | Mon, Apr 2, 2012 | 11.05 | 11.37 | 10.95 | 11.10 | 1974 | NASDAQ | ALNY | Fri, Mar 30, 2012 | 11.35 | 11.55 | 11.01 | 11.07 | 1973 | NASDAQ | ALNY | Thu, Mar 29, 2012 | 11.26 | 11.36 | 11.01 | 11.27 | 1972 | NASDAQ | ALNY | Wed, Mar 28, 2012 | 11.38 | 11.64 | 11.10 | 11.35 | 1971 | NASDAQ | ALNY | Tue, Mar 27, 2012 | 11.41 | 11.58 | 11.28 | 11.33 | 1970 | NASDAQ | ALNY | Mon, Mar 26, 2012 | 11.47 | 11.64 | 11.31 | 11.39 | 1969 | NASDAQ | ALNY | Fri, Mar 23, 2012 | 11.34 | 11.43 | 11.10 | 11.34 | 1968 | NASDAQ | ALNY | Thu, Mar 22, 2012 | 11.35 | 11.35 | 11.00 | 11.30 | 1967 | NASDAQ | ALNY | Wed, Mar 21, 2012 | 11.61 | 11.65 | 11.38 | 11.45 | 1966 | NASDAQ | ALNY | Tue, Mar 20, 2012 | 11.99 | 11.99 | 11.49 | 11.58 | 1965 | NASDAQ | ALNY | Mon, Mar 19, 2012 | 11.52 | 12.13 | 11.51 | 12.09 | 1964 | NASDAQ | ALNY | Fri, Mar 16, 2012 | 12.03 | 12.17 | 11.54 | 11.59 | 1963 | NASDAQ | ALNY | Thu, Mar 15, 2012 | 11.84 | 12.16 | 11.80 | 12.00 | 1962 | NASDAQ | ALNY | Wed, Mar 14, 2012 | 11.96 | 12.07 | 11.75 | 11.79 | 1961 | NASDAQ | ALNY | Tue, Mar 13, 2012 | 12.02 | 12.05 | 11.75 | 12.00 | 1960 | NASDAQ | ALNY | Mon, Mar 12, 2012 | 12.21 | 12.32 | 11.82 | 11.95 | 1959 | NASDAQ | ALNY | Fri, Mar 9, 2012 | 12.12 | 12.35 | 12.01 | 12.18 | 1958 | NASDAQ | ALNY | Thu, Mar 8, 2012 | 12.15 | 12.24 | 11.96 | 12.14 | 1957 | NASDAQ | ALNY | Wed, Mar 7, 2012 | 11.70 | 12.05 | 11.69 | 12.02 | 1956 | NASDAQ | ALNY | Tue, Mar 6, 2012 | 12.49 | 12.57 | 11.60 | 11.68 | 1955 | NASDAQ | ALNY | Mon, Mar 5, 2012 | 12.52 | 12.67 | 12.31 | 12.65 | 1954 | NASDAQ | ALNY | Fri, Mar 2, 2012 | 13.58 | 13.66 | 12.48 | 12.51 | 1953 | NASDAQ | ALNY | Thu, Mar 1, 2012 | 13.38 | 13.73 | 13.04 | 13.64 | 1952 | NASDAQ | ALNY | Wed, Feb 29, 2012 | 13.53 | 13.73 | 13.18 | 13.34 | 1951 | NASDAQ | ALNY | Tue, Feb 28, 2012 | 13.59 | 13.66 | 13.39 | 13.52 | 1950 | NASDAQ | ALNY | Mon, Feb 27, 2012 | 13.42 | 13.75 | 13.38 | 13.58 | 1949 | NASDAQ | ALNY | Fri, Feb 24, 2012 | 12.93 | 13.71 | 12.54 | 13.42 | 1948 | NASDAQ | ALNY | Thu, Feb 23, 2012 | 11.95 | 12.82 | 11.87 | 12.76 | 1947 | NASDAQ | ALNY | Wed, Feb 22, 2012 | 11.92 | 12.04 | 11.59 | 11.95 | 1946 | NASDAQ | ALNY | Tue, Feb 21, 2012 | 12.22 | 12.44 | 11.62 | 11.98 | 1945 | NASDAQ | ALNY | Fri, Feb 17, 2012 | 12.67 | 12.67 | 12.08 | 12.20 | 1944 | NASDAQ | ALNY | Thu, Feb 16, 2012 | 12.53 | 12.87 | 12.43 | 12.61 | 1943 | NASDAQ | ALNY | Wed, Feb 15, 2012 | 11.16 | 12.99 | 11.05 | 12.55 | 1942 | NASDAQ | ALNY | Tue, Feb 14, 2012 | 11.71 | 11.73 | 10.97 | 10.98 | 1941 | NASDAQ | ALNY | Mon, Feb 13, 2012 | 12.31 | 12.43 | 12.17 | 12.39 | 1940 | NASDAQ | ALNY | Fri, Feb 10, 2012 | 12.60 | 12.79 | 11.72 | 12.15 | 1939 | NASDAQ | ALNY | Thu, Feb 9, 2012 | 13.06 | 13.11 | 12.57 | 13.05 | 1938 | NASDAQ | ALNY | Wed, Feb 8, 2012 | 13.02 | 13.15 | 12.65 | 13.05 | 1937 | NASDAQ | ALNY | Tue, Feb 7, 2012 | 13.10 | 13.10 | 12.74 | 12.95 | 1936 | NASDAQ | ALNY | Mon, Feb 6, 2012 | 12.98 | 13.25 | 12.93 | 13.13 | 1935 | NASDAQ | ALNY | Fri, Feb 3, 2012 | 12.87 | 13.23 | 12.60 | 13.01 | 1934 | NASDAQ | ALNY | Thu, Feb 2, 2012 | 12.10 | 12.65 | 12.06 | 12.60 | 1933 | NASDAQ | ALNY | Wed, Feb 1, 2012 | 11.64 | 12.13 | 11.55 | 12.08 | 1932 | NASDAQ | ALNY | Tue, Jan 31, 2012 | 11.17 | 11.70 | 11.14 | 11.56 | 1931 | NASDAQ | ALNY | Mon, Jan 30, 2012 | 10.84 | 11.27 | 10.81 | 11.16 | 1930 | NASDAQ | ALNY | Fri, Jan 27, 2012 | 10.74 | 11.17 | 10.65 | 10.91 | 1929 | NASDAQ | ALNY | Thu, Jan 26, 2012 | 10.90 | 11.00 | 10.61 | 10.80 | 1928 | NASDAQ | ALNY | Wed, Jan 25, 2012 | 10.70 | 10.97 | 10.61 | 10.89 | 1927 | NASDAQ | ALNY | Tue, Jan 24, 2012 | 10.45 | 10.76 | 9.82 | 10.70 | 1926 | NASDAQ | ALNY | Mon, Jan 23, 2012 | 10.37 | 10.66 | 10.30 | 10.50 | 1925 | NASDAQ | ALNY | Fri, Jan 20, 2012 | 10.15 | 10.66 | 10.06 | 10.34 | 1924 | NASDAQ | ALNY | Thu, Jan 19, 2012 | 10.32 | 10.35 | 10.13 | 10.26 | 1923 | NASDAQ | ALNY | Wed, Jan 18, 2012 | 10.46 | 10.46 | 9.79 | 10.30 | 1922 | NASDAQ | ALNY | Tue, Jan 17, 2012 | 9.95 | 10.57 | 9.81 | 10.47 | 1921 | NASDAQ | ALNY | Fri, Jan 13, 2012 | 10.01 | 10.16 | 9.68 | 9.88 | 1920 | NASDAQ | ALNY | Thu, Jan 12, 2012 | 9.28 | 10.34 | 9.25 | 10.08 | 1919 | NASDAQ | ALNY | Wed, Jan 11, 2012 | 9.00 | 9.29 | 8.85 | 9.26 | 1918 | NASDAQ | ALNY | Tue, Jan 10, 2012 | 9.01 | 9.11 | 8.90 | 9.00 | 1917 | NASDAQ | ALNY | Mon, Jan 9, 2012 | 8.76 | 8.92 | 8.70 | 8.85 | 1916 | NASDAQ | ALNY | Fri, Jan 6, 2012 | 8.65 | 8.83 | 8.65 | 8.67 | 1915 | NASDAQ | ALNY | Thu, Jan 5, 2012 | 8.65 | 8.75 | 8.55 | 8.65 | 1914 | NASDAQ | ALNY | Wed, Jan 4, 2012 | 8.85 | 8.98 | 8.62 | 8.65 | 1913 | NASDAQ | ALNY | Tue, Jan 3, 2012 | 8.33 | 8.75 | 8.33 | 8.66 | 1912 | NASDAQ | ALNY | Fri, Dec 30, 2011 | 8.20 | 8.42 | 8.07 | 8.15 | 1911 | NASDAQ | ALNY | Thu, Dec 29, 2011 | 7.99 | 8.24 | 7.97 | 8.22 | 1910 | NASDAQ | ALNY | Wed, Dec 28, 2011 | 8.11 | 8.14 | 7.88 | 7.99 | 1909 | NASDAQ | ALNY | Tue, Dec 27, 2011 | 8.13 | 8.25 | 8.03 | 8.12 | 1908 | NASDAQ | ALNY | Fri, Dec 23, 2011 | 8.07 | 8.23 | 7.93 | 8.19 | 1907 | NASDAQ | ALNY | Thu, Dec 22, 2011 | 8.17 | 8.24 | 8.01 | 8.04 | 1906 | NASDAQ | ALNY | Wed, Dec 21, 2011 | 7.87 | 8.16 | 7.69 | 8.16 | 1905 | NASDAQ | ALNY | Tue, Dec 20, 2011 | 7.81 | 7.93 | 7.71 | 7.91 | 1904 | NASDAQ | ALNY | Mon, Dec 19, 2011 | 7.80 | 7.93 | 7.61 | 7.62 | 1903 | NASDAQ | ALNY | Fri, Dec 16, 2011 | 7.96 | 8.06 | 7.73 | 7.76 | 1902 | NASDAQ | ALNY | Thu, Dec 15, 2011 | 7.52 | 7.92 | 7.50 | 7.90 | 1901 | NASDAQ | ALNY | Wed, Dec 14, 2011 | 7.07 | 7.37 | 7.03 | 7.37 | 1900 | NASDAQ | ALNY | Tue, Dec 13, 2011 | 7.29 | 7.37 | 7.12 | 7.16 | 1899 | NASDAQ | ALNY | Mon, Dec 12, 2011 | 7.01 | 7.26 | 7.00 | 7.24 | 1898 | NASDAQ | ALNY | Fri, Dec 9, 2011 | 6.89 | 7.16 | 6.88 | 7.09 | 1897 | NASDAQ | ALNY | Thu, Dec 8, 2011 | 7.00 | 7.19 | 6.82 | 6.87 | 1896 | NASDAQ | ALNY | Wed, Dec 7, 2011 | 6.93 | 7.12 | 6.75 | 7.07 | 1895 | NASDAQ | ALNY | Tue, Dec 6, 2011 | 6.89 | 7.04 | 6.75 | 6.97 | 1894 | NASDAQ | ALNY | Mon, Dec 5, 2011 | 6.94 | 7.02 | 6.82 | 6.89 | 1893 | NASDAQ | ALNY | Fri, Dec 2, 2011 | 6.92 | 7.00 | 6.75 | 6.81 | 1892 | NASDAQ | ALNY | Thu, Dec 1, 2011 | 7.06 | 7.06 | 6.87 | 6.87 | 1891 | NASDAQ | ALNY | Wed, Nov 30, 2011 | 6.88 | 7.14 | 6.75 | 7.10 | 1890 | NASDAQ | ALNY | Tue, Nov 29, 2011 | 6.77 | 6.87 | 6.54 | 6.60 | 1889 | NASDAQ | ALNY | Mon, Nov 28, 2011 | 6.73 | 6.87 | 6.56 | 6.77 | 1888 | NASDAQ | ALNY | Fri, Nov 25, 2011 | 6.50 | 6.66 | 6.50 | 6.50 | 1887 | NASDAQ | ALNY | Wed, Nov 23, 2011 | 6.70 | 6.70 | 6.50 | 6.50 | 1886 | NASDAQ | ALNY | Tue, Nov 22, 2011 | 7.07 | 7.07 | 6.76 | 6.76 | 1885 | NASDAQ | ALNY | Mon, Nov 21, 2011 | 7.13 | 7.29 | 6.97 | 7.06 | 1884 | NASDAQ | ALNY | Fri, Nov 18, 2011 | 7.00 | 7.33 | 7.00 | 7.21 | 1883 | NASDAQ | ALNY | Thu, Nov 17, 2011 | 6.72 | 7.00 | 6.65 | 6.96 | 1882 | NASDAQ | ALNY | Wed, Nov 16, 2011 | 6.85 | 6.92 | 6.68 | 6.74 | 1881 | NASDAQ | ALNY | Tue, Nov 15, 2011 | 7.01 | 7.13 | 6.90 | 6.93 | 1880 | NASDAQ | ALNY | Mon, Nov 14, 2011 | 7.25 | 7.25 | 7.00 | 7.05 | 1879 | NASDAQ | ALNY | Fri, Nov 11, 2011 | 7.23 | 7.43 | 7.15 | 7.26 | 1878 | NASDAQ | ALNY | Thu, Nov 10, 2011 | 7.44 | 7.44 | 7.02 | 7.16 | 1877 | NASDAQ | ALNY | Wed, Nov 9, 2011 | 7.45 | 7.70 | 7.33 | 7.34 | 1876 | NASDAQ | ALNY | Tue, Nov 8, 2011 | 7.91 | 7.97 | 7.66 | 7.68 | 1875 | NASDAQ | ALNY | Mon, Nov 7, 2011 | 7.90 | 7.98 | 7.55 | 7.84 | 1874 | NASDAQ | ALNY | Fri, Nov 4, 2011 | 7.99 | 8.00 | 7.80 | 7.90 | 1873 | NASDAQ | ALNY | Thu, Nov 3, 2011 | 7.91 | 8.16 | 7.69 | 8.11 | 1872 | NASDAQ | ALNY | Wed, Nov 2, 2011 | 7.95 | 8.28 | 7.60 | 7.78 | 1871 | NASDAQ | ALNY | Tue, Nov 1, 2011 | 7.93 | 8.04 | 7.61 | 7.73 | 1870 | NASDAQ | ALNY | Mon, Oct 31, 2011 | 8.38 | 8.38 | 8.11 | 8.12 | 1869 | NASDAQ | ALNY | Fri, Oct 28, 2011 | 8.46 | 8.62 | 8.41 | 8.54 | 1868 | NASDAQ | ALNY | Thu, Oct 27, 2011 | 8.08 | 8.52 | 7.95 | 8.51 | 1867 | NASDAQ | ALNY | Wed, Oct 26, 2011 | 7.65 | 7.88 | 7.48 | 7.83 | 1866 | NASDAQ | ALNY | Tue, Oct 25, 2011 | 7.80 | 7.90 | 7.47 | 7.51 | 1865 | NASDAQ | ALNY | Mon, Oct 24, 2011 | 7.58 | 7.84 | 7.51 | 7.83 | 1864 | NASDAQ | ALNY | Fri, Oct 21, 2011 | 7.51 | 7.68 | 7.39 | 7.54 | 1863 | NASDAQ | ALNY | Thu, Oct 20, 2011 | 7.32 | 7.42 | 7.11 | 7.36 | 1862 | NASDAQ | ALNY | Wed, Oct 19, 2011 | 7.57 | 7.65 | 7.27 | 7.32 | 1861 | NASDAQ | ALNY | Tue, Oct 18, 2011 | 7.11 | 7.59 | 7.03 | 7.54 | 1860 | NASDAQ | ALNY | Mon, Oct 17, 2011 | 7.47 | 7.47 | 7.06 | 7.09 | 1859 | NASDAQ | ALNY | Fri, Oct 14, 2011 | 7.25 | 7.53 | 7.17 | 7.51 | 1858 | NASDAQ | ALNY | Thu, Oct 13, 2011 | 6.95 | 7.15 | 6.94 | 7.13 | 1857 | NASDAQ | ALNY | Wed, Oct 12, 2011 | 6.85 | 7.05 | 6.74 | 7.02 | 1856 | NASDAQ | ALNY | Tue, Oct 11, 2011 | 6.65 | 6.85 | 6.60 | 6.78 | 1855 | NASDAQ | ALNY | Mon, Oct 10, 2011 | 6.55 | 6.70 | 6.41 | 6.69 | 1854 | NASDAQ | ALNY | Fri, Oct 7, 2011 | 6.56 | 6.59 | 6.39 | 6.43 | 1853 | NASDAQ | ALNY | Thu, Oct 6, 2011 | 6.58 | 6.58 | 6.33 | 6.54 | 1852 | NASDAQ | ALNY | Wed, Oct 5, 2011 | 6.48 | 6.70 | 6.38 | 6.61 | 1851 | NASDAQ | ALNY | Tue, Oct 4, 2011 | 5.93 | 6.50 | 5.88 | 6.46 | 1850 | NASDAQ | ALNY | Mon, Oct 3, 2011 | 6.50 | 6.70 | 6.00 | 6.00 | 1849 | NASDAQ | ALNY | Fri, Sep 30, 2011 | 6.58 | 6.77 | 6.53 | 6.57 | 1848 | NASDAQ | ALNY | Thu, Sep 29, 2011 | 6.77 | 6.82 | 6.50 | 6.70 | 1847 | NASDAQ | ALNY | Wed, Sep 28, 2011 | 6.87 | 6.90 | 6.61 | 6.65 | 1846 | NASDAQ | ALNY | Tue, Sep 27, 2011 | 6.85 | 6.98 | 6.76 | 6.85 | 1845 | NASDAQ | ALNY | Mon, Sep 26, 2011 | 6.87 | 6.87 | 6.60 | 6.70 | 1844 | NASDAQ | ALNY | Fri, Sep 23, 2011 | 6.68 | 6.96 | 6.61 | 6.80 | 1843 | NASDAQ | ALNY | Thu, Sep 22, 2011 | 6.71 | 6.92 | 6.62 | 6.72 | 1842 | NASDAQ | ALNY | Wed, Sep 21, 2011 | 6.94 | 7.10 | 6.91 | 6.92 | 1841 | NASDAQ | ALNY | Tue, Sep 20, 2011 | 7.03 | 7.23 | 6.92 | 6.93 | 1840 | NASDAQ | ALNY | Mon, Sep 19, 2011 | 7.32 | 7.46 | 6.90 | 6.97 | 1839 | NASDAQ | ALNY | Fri, Sep 16, 2011 | 7.48 | 7.50 | 7.19 | 7.48 | 1838 | NASDAQ | ALNY | Thu, Sep 15, 2011 | 7.44 | 7.48 | 7.32 | 7.43 | 1837 | NASDAQ | ALNY | Wed, Sep 14, 2011 | 7.29 | 7.50 | 7.00 | 7.36 | 1836 | NASDAQ | ALNY | Tue, Sep 13, 2011 | 6.76 | 7.29 | 6.61 | 7.25 | 1835 | NASDAQ | ALNY | Mon, Sep 12, 2011 | 6.28 | 6.76 | 6.28 | 6.58 | 1834 | NASDAQ | ALNY | Fri, Sep 9, 2011 | 6.58 | 6.62 | 6.31 | 6.38 | 1833 | NASDAQ | ALNY | Thu, Sep 8, 2011 | 6.76 | 6.93 | 6.61 | 6.66 | 1832 | NASDAQ | ALNY | Wed, Sep 7, 2011 | 6.58 | 6.87 | 6.51 | 6.81 | 1831 | NASDAQ | ALNY | Tue, Sep 6, 2011 | 6.32 | 6.63 | 6.32 | 6.45 | 1830 | NASDAQ | ALNY | Fri, Sep 2, 2011 | 6.68 | 6.80 | 6.49 | 6.52 | 1829 | NASDAQ | ALNY | Thu, Sep 1, 2011 | 7.00 | 7.00 | 6.72 | 6.80 | 1828 | NASDAQ | ALNY | Wed, Aug 31, 2011 | 7.19 | 7.31 | 6.91 | 6.98 | 1827 | NASDAQ | ALNY | Tue, Aug 30, 2011 | 7.15 | 7.22 | 6.97 | 7.17 | 1826 | NASDAQ | ALNY | Mon, Aug 29, 2011 | 6.85 | 7.21 | 6.79 | 7.19 | 1825 | NASDAQ | ALNY | Fri, Aug 26, 2011 | 6.63 | 6.88 | 6.52 | 6.76 | 1824 | NASDAQ | ALNY | Thu, Aug 25, 2011 | 6.95 | 7.05 | 6.61 | 6.68 | 1823 | NASDAQ | ALNY | Wed, Aug 24, 2011 | 6.81 | 7.18 | 6.68 | 6.90 | 1822 | NASDAQ | ALNY | Tue, Aug 23, 2011 | 6.52 | 6.86 | 6.42 | 6.85 | 1821 | NASDAQ | ALNY | Mon, Aug 22, 2011 | 6.77 | 6.93 | 6.41 | 6.47 | 1820 | NASDAQ | ALNY | Fri, Aug 19, 2011 | 6.55 | 6.86 | 6.55 | 6.62 | 1819 | NASDAQ | ALNY | Thu, Aug 18, 2011 | 6.97 | 7.02 | 6.65 | 6.65 | 1818 | NASDAQ | ALNY | Wed, Aug 17, 2011 | 7.20 | 7.41 | 7.04 | 7.17 | 1817 | NASDAQ | ALNY | Tue, Aug 16, 2011 | 7.71 | 7.75 | 7.16 | 7.19 | 1816 | NASDAQ | ALNY | Mon, Aug 15, 2011 | 6.98 | 7.37 | 6.98 | 7.34 | 1815 | NASDAQ | ALNY | Fri, Aug 12, 2011 | 7.07 | 7.28 | 6.87 | 6.90 | 1814 | NASDAQ | ALNY | Thu, Aug 11, 2011 | 6.41 | 7.11 | 6.32 | 7.00 | 1813 | NASDAQ | ALNY | Wed, Aug 10, 2011 | 7.03 | 7.23 | 6.34 | 6.37 | 1812 | NASDAQ | ALNY | Tue, Aug 9, 2011 | 7.08 | 7.33 | 6.54 | 7.15 | 1811 | NASDAQ | ALNY | Mon, Aug 8, 2011 | 7.35 | 7.50 | 6.91 | 6.91 | 1810 | NASDAQ | ALNY | Fri, Aug 5, 2011 | 7.74 | 7.88 | 6.99 | 7.56 | 1809 | NASDAQ | ALNY | Thu, Aug 4, 2011 | 8.36 | 8.49 | 7.67 | 7.69 | 1808 | NASDAQ | ALNY | Wed, Aug 3, 2011 | 9.02 | 9.08 | 8.40 | 8.44 | 1807 | NASDAQ | ALNY | Tue, Aug 2, 2011 | 9.39 | 9.84 | 9.02 | 9.04 | 1806 | NASDAQ | ALNY | Mon, Aug 1, 2011 | 9.48 | 9.78 | 9.28 | 9.40 | 1805 | NASDAQ | ALNY | Fri, Jul 29, 2011 | 9.39 | 9.48 | 9.28 | 9.38 | 1804 | NASDAQ | ALNY | Thu, Jul 28, 2011 | 9.40 | 9.55 | 9.34 | 9.44 | 1803 | NASDAQ | ALNY | Wed, Jul 27, 2011 | 9.50 | 9.59 | 9.40 | 9.40 | 1802 | NASDAQ | ALNY | Tue, Jul 26, 2011 | 9.69 | 9.73 | 9.54 | 9.56 | 1801 | NASDAQ | ALNY | Mon, Jul 25, 2011 | 9.78 | 9.83 | 9.65 | 9.70 | 1800 | NASDAQ | ALNY | Fri, Jul 22, 2011 | 10.15 | 10.25 | 9.88 | 9.89 | 1799 | NASDAQ | ALNY | Thu, Jul 21, 2011 | 9.84 | 10.20 | 9.76 | 10.12 | 1798 | NASDAQ | ALNY | Wed, Jul 20, 2011 | 9.76 | 9.87 | 9.66 | 9.81 | 1797 | NASDAQ | ALNY | Tue, Jul 19, 2011 | 9.89 | 9.95 | 9.72 | 9.76 | 1796 | NASDAQ | ALNY | Mon, Jul 18, 2011 | 10.21 | 10.21 | 9.80 | 9.87 | 1795 | NASDAQ | ALNY | Fri, Jul 15, 2011 | 10.16 | 10.37 | 10.12 | 10.26 | 1794 | NASDAQ | ALNY | Thu, Jul 14, 2011 | 10.00 | 10.21 | 9.92 | 10.15 | 1793 | NASDAQ | ALNY | Wed, Jul 13, 2011 | 9.77 | 10.09 | 9.75 | 9.99 | 1792 | NASDAQ | ALNY | Tue, Jul 12, 2011 | 9.50 | 9.78 | 9.43 | 9.75 | 1791 | NASDAQ | ALNY | Mon, Jul 11, 2011 | 9.34 | 9.46 | 9.33 | 9.44 | 1790 | NASDAQ | ALNY | Fri, Jul 8, 2011 | 9.39 | 9.47 | 9.39 | 9.44 | 1789 | NASDAQ | ALNY | Thu, Jul 7, 2011 | 9.44 | 9.45 | 9.40 | 9.45 | 1788 | NASDAQ | ALNY | Wed, Jul 6, 2011 | 9.32 | 9.40 | 9.27 | 9.40 | 1787 | NASDAQ | ALNY | Tue, Jul 5, 2011 | 9.34 | 9.37 | 9.28 | 9.35 | 1786 | NASDAQ | ALNY | Fri, Jul 1, 2011 | 9.39 | 9.40 | 9.21 | 9.40 | 1785 | NASDAQ | ALNY | Thu, Jun 30, 2011 | 9.28 | 9.39 | 9.28 | 9.37 | 1784 | NASDAQ | ALNY | Wed, Jun 29, 2011 | 9.31 | 9.38 | 9.14 | 9.25 | 1783 | NASDAQ | ALNY | Tue, Jun 28, 2011 | 9.24 | 9.36 | 9.10 | 9.31 | 1782 | NASDAQ | ALNY | Mon, Jun 27, 2011 | 8.97 | 9.24 | 8.80 | 9.19 | 1781 | NASDAQ | ALNY | Fri, Jun 24, 2011 | 9.07 | 9.10 | 8.92 | 8.98 | 1780 | NASDAQ | ALNY | Thu, Jun 23, 2011 | 9.02 | 9.11 | 8.88 | 9.07 | 1779 | NASDAQ | ALNY | Wed, Jun 22, 2011 | 9.03 | 9.20 | 8.95 | 9.09 | 1778 | NASDAQ | ALNY | Tue, Jun 21, 2011 | 9.00 | 9.11 | 8.94 | 9.06 | 1777 | NASDAQ | ALNY | Mon, Jun 20, 2011 | 9.03 | 9.09 | 8.86 | 8.98 | 1776 | NASDAQ | ALNY | Fri, Jun 17, 2011 | 9.42 | 9.45 | 9.00 | 9.03 | 1775 | NASDAQ | ALNY | Thu, Jun 16, 2011 | 9.14 | 9.40 | 9.11 | 9.40 | 1774 | NASDAQ | ALNY | Wed, Jun 15, 2011 | 9.17 | 9.23 | 9.12 | 9.15 | 1773 | NASDAQ | ALNY | Tue, Jun 14, 2011 | 9.38 | 9.39 | 9.20 | 9.27 | 1772 | NASDAQ | ALNY | Mon, Jun 13, 2011 | 9.02 | 9.34 | 9.02 | 9.31 | 1771 | NASDAQ | ALNY | Fri, Jun 10, 2011 | 9.25 | 9.30 | 9.00 | 9.00 | 1770 | NASDAQ | ALNY | Thu, Jun 9, 2011 | 9.60 | 9.60 | 9.20 | 9.30 | 1769 | NASDAQ | ALNY | Wed, Jun 8, 2011 | 9.59 | 9.71 | 9.42 | 9.59 | 1768 | NASDAQ | ALNY | Tue, Jun 7, 2011 | 9.72 | 9.76 | 9.54 | 9.68 | 1767 | NASDAQ | ALNY | Mon, Jun 6, 2011 | 9.85 | 9.97 | 9.55 | 9.63 | 1766 | NASDAQ | ALNY | Fri, Jun 3, 2011 | 9.96 | 10.08 | 9.81 | 9.82 | 1765 | NASDAQ | ALNY | Thu, Jun 2, 2011 | 10.19 | 10.36 | 9.95 | 10.11 | 1764 | NASDAQ | ALNY | Wed, Jun 1, 2011 | 10.43 | 10.59 | 10.20 | 10.20 | 1763 | NASDAQ | ALNY | Tue, May 31, 2011 | 10.32 | 10.51 | 10.14 | 10.47 | 1762 | NASDAQ | ALNY | Fri, May 27, 2011 | 9.99 | 10.30 | 9.99 | 10.30 | 1761 | NASDAQ | ALNY | Thu, May 26, 2011 | 9.68 | 9.95 | 9.60 | 9.93 | 1760 | NASDAQ | ALNY | Wed, May 25, 2011 | 9.52 | 9.87 | 9.52 | 9.68 | 1759 | NASDAQ | ALNY | Tue, May 24, 2011 | 9.60 | 9.66 | 9.54 | 9.55 | 1758 | NASDAQ | ALNY | Mon, May 23, 2011 | 9.90 | 9.90 | 9.55 | 9.60 | 1757 | NASDAQ | ALNY | Fri, May 20, 2011 | 9.92 | 10.09 | 9.80 | 9.95 | 1756 | NASDAQ | ALNY | Thu, May 19, 2011 | 10.02 | 10.02 | 9.82 | 9.98 | 1755 | NASDAQ | ALNY | Wed, May 18, 2011 | 9.97 | 10.03 | 9.86 | 9.95 | 1754 | NASDAQ | ALNY | Tue, May 17, 2011 | 9.85 | 10.01 | 9.72 | 9.95 | 1753 | NASDAQ | ALNY | Mon, May 16, 2011 | 10.20 | 10.40 | 9.88 | 9.92 | 1752 | NASDAQ | ALNY | Fri, May 13, 2011 | 10.20 | 10.57 | 10.09 | 10.23 | 1751 | NASDAQ | ALNY | Thu, May 12, 2011 | 9.80 | 10.24 | 9.73 | 10.19 | 1750 | NASDAQ | ALNY | Wed, May 11, 2011 | 9.95 | 10.13 | 9.78 | 9.85 | 1749 | NASDAQ | ALNY | Tue, May 10, 2011 | 9.79 | 10.00 | 9.74 | 10.00 | 1748 | NASDAQ | ALNY | Mon, May 9, 2011 | 9.94 | 9.97 | 9.76 | 9.78 | 1747 | NASDAQ | ALNY | Fri, May 6, 2011 | 9.66 | 10.09 | 9.61 | 9.92 | 1746 | NASDAQ | ALNY | Thu, May 5, 2011 | 9.61 | 9.71 | 9.38 | 9.56 | 1745 | NASDAQ | ALNY | Wed, May 4, 2011 | 9.83 | 9.89 | 9.60 | 9.70 | 1744 | NASDAQ | ALNY | Tue, May 3, 2011 | 9.93 | 10.06 | 9.62 | 9.86 | 1743 | NASDAQ | ALNY | Mon, May 2, 2011 | 10.31 | 10.48 | 9.95 | 10.00 | 1742 | NASDAQ | ALNY | Fri, Apr 29, 2011 | 10.04 | 10.58 | 9.93 | 10.26 | 1741 | NASDAQ | ALNY | Thu, Apr 28, 2011 | 9.94 | 10.02 | 9.70 | 10.01 | 1740 | NASDAQ | ALNY | Wed, Apr 27, 2011 | 9.64 | 9.91 | 9.57 | 9.90 | 1739 | NASDAQ | ALNY | Tue, Apr 26, 2011 | 9.56 | 9.76 | 9.39 | 9.66 | 1738 | NASDAQ | ALNY | Mon, Apr 25, 2011 | 9.44 | 9.64 | 9.36 | 9.56 | 1737 | NASDAQ | ALNY | Thu, Apr 21, 2011 | 9.63 | 9.63 | 9.32 | 9.46 | 1736 | NASDAQ | ALNY | Wed, Apr 20, 2011 | 9.60 | 9.73 | 9.45 | 9.57 | 1735 | NASDAQ | ALNY | Tue, Apr 19, 2011 | 9.55 | 9.68 | 9.40 | 9.49 | 1734 | NASDAQ | ALNY | Mon, Apr 18, 2011 | 9.52 | 9.56 | 9.42 | 9.51 | 1733 | NASDAQ | ALNY | Fri, Apr 15, 2011 | 9.51 | 9.63 | 9.40 | 9.62 | 1732 | NASDAQ | ALNY | Thu, Apr 14, 2011 | 9.35 | 9.59 | 9.25 | 9.56 | 1731 | NASDAQ | ALNY | Wed, Apr 13, 2011 | 9.59 | 9.59 | 9.34 | 9.43 | 1730 | NASDAQ | ALNY | Tue, Apr 12, 2011 | 9.65 | 9.73 | 9.52 | 9.58 | 1729 | NASDAQ | ALNY | Mon, Apr 11, 2011 | 9.79 | 9.86 | 9.64 | 9.74 | 1728 | NASDAQ | ALNY | Fri, Apr 8, 2011 | 10.02 | 10.06 | 9.83 | 9.83 | 1727 | NASDAQ | ALNY | Thu, Apr 7, 2011 | 9.95 | 10.01 | 9.81 | 9.97 | 1726 | NASDAQ | ALNY | Wed, Apr 6, 2011 | 9.70 | 9.97 | 9.64 | 9.96 | 1725 | NASDAQ | ALNY | Tue, Apr 5, 2011 | 9.57 | 9.81 | 9.51 | 9.64 | 1724 | NASDAQ | ALNY | Mon, Apr 4, 2011 | 9.76 | 9.76 | 9.51 | 9.59 | 1723 | NASDAQ | ALNY | Fri, Apr 1, 2011 | 9.65 | 9.76 | 9.54 | 9.72 | 1722 | NASDAQ | ALNY | Thu, Mar 31, 2011 | 9.80 | 9.93 | 9.43 | 9.56 | 1721 | NASDAQ | ALNY | Wed, Mar 30, 2011 | 9.59 | 9.98 | 9.52 | 9.83 | 1720 | NASDAQ | ALNY | Tue, Mar 29, 2011 | 9.24 | 9.45 | 9.22 | 9.45 | 1719 | NASDAQ | ALNY | Mon, Mar 28, 2011 | 9.38 | 9.38 | 9.03 | 9.22 | 1718 | NASDAQ | ALNY | Fri, Mar 25, 2011 | 9.58 | 9.70 | 9.25 | 9.39 | 1717 | NASDAQ | ALNY | Thu, Mar 24, 2011 | 9.53 | 9.67 | 9.45 | 9.58 | 1716 | NASDAQ | ALNY | Wed, Mar 23, 2011 | 9.83 | 9.86 | 9.44 | 9.52 | 1715 | NASDAQ | ALNY | Tue, Mar 22, 2011 | 9.66 | 9.88 | 9.55 | 9.82 | 1714 | NASDAQ | ALNY | Mon, Mar 21, 2011 | 9.92 | 9.98 | 9.52 | 9.64 | 1713 | NASDAQ | ALNY | Fri, Mar 18, 2011 | 9.91 | 10.11 | 9.77 | 9.82 | 1712 | NASDAQ | ALNY | Thu, Mar 17, 2011 | 10.24 | 10.32 | 9.86 | 9.86 | 1711 | NASDAQ | ALNY | Wed, Mar 16, 2011 | 9.80 | 10.21 | 9.72 | 10.15 | 1710 | NASDAQ | ALNY | Tue, Mar 15, 2011 | 9.80 | 10.02 | 9.69 | 9.80 | 1709 | NASDAQ | ALNY | Mon, Mar 14, 2011 | 9.67 | 10.20 | 9.67 | 10.14 | 1708 | NASDAQ | ALNY | Fri, Mar 11, 2011 | 10.13 | 10.15 | 9.55 | 9.78 | 1707 | NASDAQ | ALNY | Thu, Mar 10, 2011 | 10.28 | 10.33 | 9.93 | 10.16 | 1706 | NASDAQ | ALNY | Wed, Mar 9, 2011 | 10.32 | 10.61 | 10.26 | 10.41 | 1705 | NASDAQ | ALNY | Tue, Mar 8, 2011 | 10.16 | 10.32 | 10.08 | 10.30 | 1704 | NASDAQ | ALNY | Mon, Mar 7, 2011 | 10.57 | 10.58 | 9.93 | 10.18 | 1703 | NASDAQ | ALNY | Fri, Mar 4, 2011 | 10.60 | 10.74 | 10.50 | 10.52 | 1702 | NASDAQ | ALNY | Thu, Mar 3, 2011 | 10.69 | 10.69 | 10.50 | 10.57 | 1701 | NASDAQ | ALNY | Wed, Mar 2, 2011 | 10.75 | 10.79 | 10.45 | 10.60 | 1700 | NASDAQ | ALNY | Tue, Mar 1, 2011 | 11.00 | 11.09 | 10.65 | 10.71 | 1699 | NASDAQ | ALNY | Mon, Feb 28, 2011 | 11.40 | 11.51 | 10.92 | 10.98 | 1698 | NASDAQ | ALNY | Fri, Feb 25, 2011 | 11.09 | 11.45 | 10.98 | 11.36 | 1697 | NASDAQ | ALNY | Thu, Feb 24, 2011 | 11.36 | 11.65 | 10.96 | 11.10 | 1696 | NASDAQ | ALNY | Wed, Feb 23, 2011 | 11.67 | 12.34 | 11.33 | 11.36 | 1695 | NASDAQ | ALNY | Tue, Feb 22, 2011 | 11.13 | 11.58 | 10.93 | 11.17 | 1694 | NASDAQ | ALNY | Fri, Feb 18, 2011 | 10.67 | 11.92 | 10.67 | 11.37 | 1693 | NASDAQ | ALNY | Thu, Feb 17, 2011 | 10.03 | 10.21 | 9.75 | 9.87 | 1692 | NASDAQ | ALNY | Wed, Feb 16, 2011 | 10.05 | 10.11 | 9.89 | 10.08 | 1691 | NASDAQ | ALNY | Tue, Feb 15, 2011 | 10.05 | 10.15 | 9.96 | 10.01 | 1690 | NASDAQ | ALNY | Mon, Feb 14, 2011 | 9.94 | 10.17 | 9.87 | 10.11 | 1689 | NASDAQ | ALNY | Fri, Feb 11, 2011 | 9.73 | 10.06 | 9.68 | 10.00 | 1688 | NASDAQ | ALNY | Thu, Feb 10, 2011 | 9.84 | 9.90 | 9.65 | 9.76 | 1687 | NASDAQ | ALNY | Wed, Feb 9, 2011 | 9.82 | 9.94 | 9.72 | 9.92 | 1686 | NASDAQ | ALNY | Tue, Feb 8, 2011 | 10.00 | 10.01 | 9.76 | 9.87 | 1685 | NASDAQ | ALNY | Mon, Feb 7, 2011 | 10.10 | 10.26 | 9.97 | 10.00 | 1684 | NASDAQ | ALNY | Fri, Feb 4, 2011 | 9.96 | 10.07 | 9.88 | 10.04 | 1683 | NASDAQ | ALNY | Thu, Feb 3, 2011 | 10.28 | 10.36 | 9.96 | 9.96 | 1682 | NASDAQ | ALNY | Wed, Feb 2, 2011 | 10.23 | 10.48 | 10.20 | 10.32 | 1681 | NASDAQ | ALNY | Tue, Feb 1, 2011 | 10.34 | 10.47 | 10.20 | 10.26 | 1680 | NASDAQ | ALNY | Mon, Jan 31, 2011 | 10.34 | 10.47 | 10.15 | 10.33 | 1679 | NASDAQ | ALNY | Fri, Jan 28, 2011 | 10.59 | 10.62 | 10.29 | 10.29 | 1678 | NASDAQ | ALNY | Thu, Jan 27, 2011 | 10.92 | 10.92 | 10.59 | 10.62 | 1677 | NASDAQ | ALNY | Wed, Jan 26, 2011 | 10.98 | 11.11 | 10.90 | 10.95 | 1676 | NASDAQ | ALNY | Tue, Jan 25, 2011 | 10.55 | 11.16 | 10.55 | 10.97 | 1675 | NASDAQ | ALNY | Mon, Jan 24, 2011 | 10.57 | 10.64 | 10.44 | 10.58 | 1674 | NASDAQ | ALNY | Fri, Jan 21, 2011 | 10.36 | 10.62 | 10.33 | 10.60 | 1673 | NASDAQ | ALNY | Thu, Jan 20, 2011 | 10.25 | 10.43 | 10.19 | 10.34 | 1672 | NASDAQ | ALNY | Wed, Jan 19, 2011 | 10.69 | 10.73 | 10.31 | 10.31 | 1671 | NASDAQ | ALNY | Tue, Jan 18, 2011 | 10.69 | 10.81 | 10.55 | 10.67 | 1670 | NASDAQ | ALNY | Fri, Jan 14, 2011 | 10.38 | 10.62 | 10.25 | 10.62 | 1669 | NASDAQ | ALNY | Thu, Jan 13, 2011 | 10.34 | 10.42 | 10.25 | 10.33 | 1668 | NASDAQ | ALNY | Wed, Jan 12, 2011 | 10.18 | 10.33 | 10.04 | 10.33 | 1667 | NASDAQ | ALNY | Tue, Jan 11, 2011 | 10.04 | 10.26 | 9.94 | 10.11 | 1666 | NASDAQ | ALNY | Mon, Jan 10, 2011 | 10.01 | 10.08 | 9.86 | 10.02 | 1665 | NASDAQ | ALNY | Fri, Jan 7, 2011 | 10.29 | 10.37 | 10.04 | 10.06 | 1664 | NASDAQ | ALNY | Thu, Jan 6, 2011 | 10.50 | 10.57 | 10.24 | 10.28 | 1663 | NASDAQ | ALNY | Wed, Jan 5, 2011 | 10.15 | 10.49 | 10.03 | 10.45 | 1662 | NASDAQ | ALNY | Tue, Jan 4, 2011 | 10.36 | 10.39 | 10.06 | 10.16 | 1661 | NASDAQ | ALNY | Mon, Jan 3, 2011 | 9.91 | 10.16 | 9.82 | 10.01 | 1660 | NASDAQ | ALNY | Fri, Dec 31, 2010 | 9.83 | 9.94 | 9.70 | 9.86 | 1659 | NASDAQ | ALNY | Thu, Dec 30, 2010 | 9.87 | 9.92 | 9.75 | 9.88 | 1658 | NASDAQ | ALNY | Wed, Dec 29, 2010 | 9.86 | 9.98 | 9.84 | 9.86 | 1657 | NASDAQ | ALNY | Tue, Dec 28, 2010 | 10.06 | 10.07 | 9.81 | 9.86 | 1656 | NASDAQ | ALNY | Mon, Dec 27, 2010 | 9.79 | 10.07 | 9.55 | 10.07 | 1655 | NASDAQ | ALNY | Thu, Dec 23, 2010 | 9.68 | 9.86 | 9.58 | 9.79 | 1654 | NASDAQ | ALNY | Wed, Dec 22, 2010 | 10.00 | 10.17 | 9.69 | 9.69 | 1653 | NASDAQ | ALNY | Tue, Dec 21, 2010 | 9.93 | 10.02 | 9.91 | 9.95 | 1652 | NASDAQ | ALNY | Mon, Dec 20, 2010 | 10.23 | 10.29 | 9.92 | 9.93 | 1651 | NASDAQ | ALNY | Fri, Dec 17, 2010 | 9.99 | 10.53 | 9.98 | 10.14 | 1650 | NASDAQ | ALNY | Thu, Dec 16, 2010 | 9.84 | 10.13 | 9.73 | 9.98 | 1649 | NASDAQ | ALNY | Wed, Dec 15, 2010 | 9.70 | 9.94 | 9.65 | 9.81 | 1648 | NASDAQ | ALNY | Tue, Dec 14, 2010 | 9.55 | 9.70 | 9.54 | 9.65 | 1647 | NASDAQ | ALNY | Mon, Dec 13, 2010 | 9.50 | 9.70 | 9.40 | 9.50 | 1646 | NASDAQ | ALNY | Fri, Dec 10, 2010 | 8.98 | 9.49 | 8.79 | 9.47 | 1645 | NASDAQ | ALNY | Thu, Dec 9, 2010 | 9.20 | 9.33 | 8.95 | 8.96 | 1644 | NASDAQ | ALNY | Wed, Dec 8, 2010 | 9.63 | 9.72 | 9.11 | 9.14 | 1643 | NASDAQ | ALNY | Tue, Dec 7, 2010 | 9.57 | 9.80 | 9.55 | 9.61 | 1642 | NASDAQ | ALNY | Mon, Dec 6, 2010 | 9.25 | 9.52 | 9.21 | 9.44 | 1641 | NASDAQ | ALNY | Fri, Dec 3, 2010 | 9.37 | 9.49 | 9.21 | 9.24 | 1640 | NASDAQ | ALNY | Thu, Dec 2, 2010 | 9.68 | 9.68 | 9.37 | 9.45 | 1639 | NASDAQ | ALNY | Wed, Dec 1, 2010 | 9.24 | 9.49 | 9.21 | 9.39 | 1638 | NASDAQ | ALNY | Tue, Nov 30, 2010 | 9.29 | 9.41 | 9.10 | 9.15 | 1637 | NASDAQ | ALNY | Mon, Nov 29, 2010 | 9.75 | 9.75 | 9.25 | 9.35 | 1636 | NASDAQ | ALNY | Fri, Nov 26, 2010 | 9.76 | 9.83 | 9.64 | 9.77 | 1635 | NASDAQ | ALNY | Wed, Nov 24, 2010 | 10.04 | 10.07 | 9.76 | 9.76 | 1634 | NASDAQ | ALNY | Tue, Nov 23, 2010 | 9.44 | 9.96 | 9.35 | 9.95 | 1633 | NASDAQ | ALNY | Mon, Nov 22, 2010 | 9.90 | 10.06 | 9.40 | 9.46 | 1632 | NASDAQ | ALNY | Fri, Nov 19, 2010 | 10.14 | 10.42 | 9.86 | 9.88 | 1631 | NASDAQ | ALNY | Thu, Nov 18, 2010 | 10.94 | 10.99 | 9.73 | 10.17 | 1630 | NASDAQ | ALNY | Wed, Nov 17, 2010 | 11.33 | 11.49 | 10.90 | 10.94 | 1629 | NASDAQ | ALNY | Tue, Nov 16, 2010 | 11.80 | 11.83 | 11.33 | 11.55 | 1628 | NASDAQ | ALNY | Mon, Nov 15, 2010 | 12.15 | 12.19 | 11.80 | 11.85 | 1627 | NASDAQ | ALNY | Fri, Nov 12, 2010 | 12.19 | 12.27 | 12.10 | 12.14 | 1626 | NASDAQ | ALNY | Thu, Nov 11, 2010 | 12.24 | 12.37 | 12.21 | 12.26 | 1625 | NASDAQ | ALNY | Wed, Nov 10, 2010 | 12.37 | 12.48 | 12.15 | 12.39 | 1624 | NASDAQ | ALNY | Tue, Nov 9, 2010 | 12.60 | 12.73 | 12.27 | 12.29 | 1623 | NASDAQ | ALNY | Mon, Nov 8, 2010 | 12.78 | 12.85 | 12.41 | 12.55 | 1622 | NASDAQ | ALNY | Fri, Nov 5, 2010 | 13.53 | 13.64 | 12.64 | 12.90 | 1621 | NASDAQ | ALNY | Thu, Nov 4, 2010 | 12.80 | 13.50 | 12.80 | 13.20 | 1620 | NASDAQ | ALNY | Wed, Nov 3, 2010 | 12.60 | 12.66 | 12.41 | 12.60 | 1619 | NASDAQ | ALNY | Tue, Nov 2, 2010 | 12.68 | 12.79 | 12.50 | 12.57 | 1618 | NASDAQ | ALNY | Mon, Nov 1, 2010 | 13.16 | 13.37 | 12.59 | 12.59 | 1617 | NASDAQ | ALNY | Fri, Oct 29, 2010 | 13.25 | 13.41 | 13.08 | 13.14 | 1616 | NASDAQ | ALNY | Thu, Oct 28, 2010 | 13.63 | 13.63 | 13.25 | 13.29 | 1615 | NASDAQ | ALNY | Wed, Oct 27, 2010 | 13.68 | 13.76 | 13.27 | 13.52 | 1614 | NASDAQ | ALNY | Tue, Oct 26, 2010 | 13.58 | 13.92 | 13.43 | 13.74 | 1613 | NASDAQ | ALNY | Mon, Oct 25, 2010 | 13.89 | 13.98 | 13.62 | 13.68 | 1612 | NASDAQ | ALNY | Fri, Oct 22, 2010 | 13.40 | 13.89 | 13.18 | 13.80 | 1611 | NASDAQ | ALNY | Thu, Oct 21, 2010 | 13.75 | 13.85 | 13.23 | 13.38 | 1610 | NASDAQ | ALNY | Wed, Oct 20, 2010 | 13.61 | 13.81 | 13.45 | 13.67 | 1609 | NASDAQ | ALNY | Tue, Oct 19, 2010 | 13.48 | 13.77 | 13.28 | 13.51 | 1608 | NASDAQ | ALNY | Mon, Oct 18, 2010 | 13.68 | 13.85 | 13.55 | 13.67 | 1607 | NASDAQ | ALNY | Fri, Oct 15, 2010 | 13.56 | 13.82 | 13.41 | 13.68 | 1606 | NASDAQ | ALNY | Thu, Oct 14, 2010 | 13.02 | 13.41 | 13.02 | 13.39 | 1605 | NASDAQ | ALNY | Wed, Oct 13, 2010 | 12.64 | 13.04 | 12.58 | 12.98 | 1604 | NASDAQ | ALNY | Tue, Oct 12, 2010 | 12.74 | 12.84 | 12.51 | 12.63 | 1603 | NASDAQ | ALNY | Mon, Oct 11, 2010 | 12.69 | 12.90 | 12.65 | 12.81 | 1602 | NASDAQ | ALNY | Fri, Oct 8, 2010 | 12.38 | 12.81 | 12.38 | 12.73 | 1601 | NASDAQ | ALNY | Thu, Oct 7, 2010 | 12.41 | 12.64 | 12.29 | 12.34 | 1600 | NASDAQ | ALNY | Wed, Oct 6, 2010 | 12.23 | 12.34 | 12.17 | 12.31 | 1599 | NASDAQ | ALNY | Tue, Oct 5, 2010 | 12.24 | 12.28 | 12.15 | 12.23 | 1598 | NASDAQ | ALNY | Mon, Oct 4, 2010 | 12.07 | 12.35 | 12.07 | 12.11 | 1597 | NASDAQ | ALNY | Fri, Oct 1, 2010 | 12.28 | 12.41 | 12.08 | 12.15 | 1596 | NASDAQ | ALNY | Thu, Sep 30, 2010 | 12.50 | 12.59 | 12.24 | 12.27 | 1595 | NASDAQ | ALNY | Wed, Sep 29, 2010 | 12.37 | 12.54 | 12.35 | 12.41 | 1594 | NASDAQ | ALNY | Tue, Sep 28, 2010 | 12.50 | 12.74 | 12.33 | 12.36 | 1593 | NASDAQ | ALNY | Mon, Sep 27, 2010 | 13.21 | 13.21 | 12.46 | 12.47 | 1592 | NASDAQ | ALNY | Fri, Sep 24, 2010 | 13.83 | 13.98 | 13.15 | 13.27 | 1591 | NASDAQ | ALNY | Thu, Sep 23, 2010 | 14.54 | 14.70 | 14.21 | 14.22 | 1590 | NASDAQ | ALNY | Wed, Sep 22, 2010 | 14.74 | 14.87 | 14.52 | 14.67 | 1589 | NASDAQ | ALNY | Tue, Sep 21, 2010 | 15.01 | 15.19 | 14.79 | 14.79 | 1588 | NASDAQ | ALNY | Mon, Sep 20, 2010 | 14.50 | 15.02 | 14.40 | 15.02 | 1587 | NASDAQ | ALNY | Fri, Sep 17, 2010 | 14.32 | 14.57 | 14.02 | 14.48 | 1586 | NASDAQ | ALNY | Thu, Sep 16, 2010 | 14.21 | 14.24 | 13.89 | 14.18 | 1585 | NASDAQ | ALNY | Wed, Sep 15, 2010 | 14.04 | 14.31 | 14.01 | 14.27 | 1584 | NASDAQ | ALNY | Tue, Sep 14, 2010 | 14.18 | 14.31 | 14.05 | 14.09 | 1583 | NASDAQ | ALNY | Mon, Sep 13, 2010 | 14.33 | 14.43 | 14.09 | 14.26 | 1582 | NASDAQ | ALNY | Fri, Sep 10, 2010 | 14.26 | 14.42 | 14.10 | 14.29 | 1581 | NASDAQ | ALNY | Thu, Sep 9, 2010 | 14.49 | 14.52 | 14.07 | 14.18 | 1580 | NASDAQ | ALNY | Wed, Sep 8, 2010 | 14.31 | 14.53 | 14.19 | 14.33 | 1579 | NASDAQ | ALNY | Tue, Sep 7, 2010 | 14.81 | 14.81 | 14.23 | 14.26 | 1578 | NASDAQ | ALNY | Fri, Sep 3, 2010 | 14.98 | 14.98 | 14.65 | 14.81 | 1577 | NASDAQ | ALNY | Thu, Sep 2, 2010 | 14.42 | 14.86 | 14.18 | 14.81 | 1576 | NASDAQ | ALNY | Wed, Sep 1, 2010 | 13.90 | 14.55 | 13.86 | 14.51 | 1575 | NASDAQ | ALNY | Tue, Aug 31, 2010 | 14.14 | 14.36 | 13.65 | 13.67 | 1574 | NASDAQ | ALNY | Mon, Aug 30, 2010 | 14.72 | 14.86 | 14.14 | 14.14 | 1573 | NASDAQ | ALNY | Fri, Aug 27, 2010 | 14.11 | 14.75 | 13.90 | 14.71 | 1572 | NASDAQ | ALNY | Thu, Aug 26, 2010 | 14.23 | 14.23 | 13.91 | 13.94 | 1571 | NASDAQ | ALNY | Wed, Aug 25, 2010 | 13.51 | 14.18 | 13.51 | 14.16 | 1570 | NASDAQ | ALNY | Tue, Aug 24, 2010 | 13.63 | 13.82 | 13.57 | 13.59 | 1569 | NASDAQ | ALNY | Mon, Aug 23, 2010 | 13.84 | 14.05 | 13.67 | 13.75 | 1568 | NASDAQ | ALNY | Fri, Aug 20, 2010 | 13.59 | 13.76 | 13.53 | 13.73 | 1567 | NASDAQ | ALNY | Thu, Aug 19, 2010 | 14.03 | 14.12 | 13.66 | 13.68 | 1566 | NASDAQ | ALNY | Wed, Aug 18, 2010 | 14.13 | 14.29 | 13.91 | 14.02 | 1565 | NASDAQ | ALNY | Tue, Aug 17, 2010 | 14.16 | 14.19 | 13.91 | 14.09 | 1564 | NASDAQ | ALNY | Mon, Aug 16, 2010 | 13.67 | 14.19 | 13.58 | 13.97 | 1563 | NASDAQ | ALNY | Fri, Aug 13, 2010 | 13.90 | 14.03 | 13.69 | 13.77 | 1562 | NASDAQ | ALNY | Thu, Aug 12, 2010 | 13.93 | 14.14 | 13.75 | 13.96 | 1561 | NASDAQ | ALNY | Wed, Aug 11, 2010 | 14.50 | 14.51 | 14.03 | 14.06 | 1560 | NASDAQ | ALNY | Tue, Aug 10, 2010 | 14.81 | 14.98 | 14.64 | 14.64 | 1559 | NASDAQ | ALNY | Mon, Aug 9, 2010 | 15.04 | 15.09 | 14.95 | 14.99 | 1558 | NASDAQ | ALNY | Fri, Aug 6, 2010 | 14.81 | 15.10 | 14.71 | 14.91 | 1557 | NASDAQ | ALNY | Thu, Aug 5, 2010 | 14.98 | 15.20 | 14.91 | 14.95 | 1556 | NASDAQ | ALNY | Wed, Aug 4, 2010 | 15.25 | 15.56 | 15.01 | 15.05 | 1555 | NASDAQ | ALNY | Tue, Aug 3, 2010 | 15.35 | 15.63 | 15.07 | 15.19 | 1554 | NASDAQ | ALNY | Mon, Aug 2, 2010 | 15.59 | 15.74 | 15.38 | 15.45 | 1553 | NASDAQ | ALNY | Fri, Jul 30, 2010 | 15.00 | 15.64 | 15.00 | 15.35 | 1552 | NASDAQ | ALNY | Thu, Jul 29, 2010 | 15.34 | 15.55 | 15.11 | 15.19 | 1551 | NASDAQ | ALNY | Wed, Jul 28, 2010 | 15.65 | 15.78 | 15.18 | 15.23 | 1550 | NASDAQ | ALNY | Tue, Jul 27, 2010 | 15.95 | 16.02 | 15.65 | 15.70 | 1549 | NASDAQ | ALNY | Mon, Jul 26, 2010 | 15.37 | 16.13 | 15.28 | 15.81 | 1548 | NASDAQ | ALNY | Fri, Jul 23, 2010 | 15.34 | 15.59 | 14.93 | 15.34 | 1547 | NASDAQ | ALNY | Thu, Jul 22, 2010 | 15.16 | 15.48 | 14.99 | 15.35 | 1546 | NASDAQ | ALNY | Wed, Jul 21, 2010 | 15.26 | 15.27 | 14.86 | 14.96 | 1545 | NASDAQ | ALNY | Tue, Jul 20, 2010 | 14.77 | 15.24 | 14.77 | 15.20 | 1544 | NASDAQ | ALNY | Mon, Jul 19, 2010 | 14.99 | 15.11 | 14.80 | 14.95 | 1543 | NASDAQ | ALNY | Fri, Jul 16, 2010 | 15.63 | 15.68 | 14.92 | 15.00 | 1542 | NASDAQ | ALNY | Thu, Jul 15, 2010 | 16.01 | 16.05 | 15.64 | 15.77 | 1541 | NASDAQ | ALNY | Wed, Jul 14, 2010 | 15.99 | 16.16 | 15.50 | 16.04 | 1540 | NASDAQ | ALNY | Tue, Jul 13, 2010 | 15.73 | 16.14 | 15.56 | 16.09 | 1539 | NASDAQ | ALNY | Mon, Jul 12, 2010 | 15.98 | 16.36 | 15.57 | 15.58 | 1538 | NASDAQ | ALNY | Fri, Jul 9, 2010 | 15.67 | 15.98 | 15.54 | 15.96 | 1537 | NASDAQ | ALNY | Thu, Jul 8, 2010 | 15.57 | 15.89 | 15.33 | 15.65 | 1536 | NASDAQ | ALNY | Wed, Jul 7, 2010 | 15.15 | 15.44 | 14.97 | 15.42 | 1535 | NASDAQ | ALNY | Tue, Jul 6, 2010 | 15.35 | 15.60 | 15.00 | 15.06 | 1534 | NASDAQ | ALNY | Fri, Jul 2, 2010 | 15.17 | 15.33 | 15.12 | 15.17 | 1533 | NASDAQ | ALNY | Thu, Jul 1, 2010 | 15.03 | 15.10 | 14.76 | 15.04 | 1532 | NASDAQ | ALNY | Wed, Jun 30, 2010 | 15.18 | 15.35 | 15.01 | 15.02 | 1531 | NASDAQ | ALNY | Tue, Jun 29, 2010 | 15.50 | 15.75 | 15.13 | 15.25 | 1530 | NASDAQ | ALNY | Mon, Jun 28, 2010 | 15.50 | 15.94 | 15.21 | 15.76 | 1529 | NASDAQ | ALNY | Fri, Jun 25, 2010 | 15.53 | 15.67 | 15.35 | 15.60 | 1528 | NASDAQ | ALNY | Thu, Jun 24, 2010 | 15.31 | 15.61 | 15.18 | 15.45 | 1527 | NASDAQ | ALNY | Wed, Jun 23, 2010 | 15.25 | 15.52 | 15.17 | 15.34 | 1526 | NASDAQ | ALNY | Tue, Jun 22, 2010 | 15.23 | 15.58 | 15.21 | 15.25 | 1525 | NASDAQ | ALNY | Mon, Jun 21, 2010 | 15.14 | 15.50 | 15.00 | 15.12 | 1524 | NASDAQ | ALNY | Fri, Jun 18, 2010 | 15.61 | 15.71 | 14.91 | 14.92 | 1523 | NASDAQ | ALNY | Thu, Jun 17, 2010 | 15.74 | 15.89 | 15.52 | 15.61 | 1522 | NASDAQ | ALNY | Wed, Jun 16, 2010 | 15.85 | 15.97 | 15.65 | 15.69 | 1521 | NASDAQ | ALNY | Tue, Jun 15, 2010 | 15.89 | 16.07 | 15.74 | 15.98 | 1520 | NASDAQ | ALNY | Mon, Jun 14, 2010 | 16.14 | 16.33 | 15.72 | 15.78 | 1519 | NASDAQ | ALNY | Fri, Jun 11, 2010 | 15.43 | 15.99 | 15.30 | 15.99 | 1518 | NASDAQ | ALNY | Thu, Jun 10, 2010 | 15.47 | 15.61 | 15.14 | 15.57 | 1517 | NASDAQ | ALNY | Wed, Jun 9, 2010 | 15.36 | 15.38 | 15.08 | 15.23 | 1516 | NASDAQ | ALNY | Tue, Jun 8, 2010 | 15.75 | 15.80 | 15.18 | 15.27 | 1515 | NASDAQ | ALNY | Mon, Jun 7, 2010 | 16.04 | 16.05 | 15.59 | 15.75 | 1514 | NASDAQ | ALNY | Fri, Jun 4, 2010 | 15.74 | 16.02 | 15.62 | 16.00 | 1513 | NASDAQ | ALNY | Thu, Jun 3, 2010 | 15.75 | 16.15 | 15.73 | 16.09 | 1512 | NASDAQ | ALNY | Wed, Jun 2, 2010 | 15.40 | 15.82 | 15.40 | 15.82 | 1511 | NASDAQ | ALNY | Tue, Jun 1, 2010 | 15.61 | 15.68 | 15.29 | 15.41 | 1510 | NASDAQ | ALNY | Fri, May 28, 2010 | 15.58 | 16.05 | 15.51 | 15.80 | 1509 | NASDAQ | ALNY | Thu, May 27, 2010 | 15.43 | 15.68 | 15.18 | 15.67 | 1508 | NASDAQ | ALNY | Wed, May 26, 2010 | 15.40 | 15.76 | 15.07 | 15.15 | 1507 | NASDAQ | ALNY | Tue, May 25, 2010 | 15.19 | 15.46 | 14.88 | 15.35 | 1506 | NASDAQ | ALNY | Mon, May 24, 2010 | 15.49 | 15.88 | 15.27 | 15.44 | 1505 | NASDAQ | ALNY | Fri, May 21, 2010 | 15.63 | 15.85 | 15.30 | 15.55 | 1504 | NASDAQ | ALNY | Thu, May 20, 2010 | 16.06 | 16.35 | 15.69 | 15.90 | 1503 | NASDAQ | ALNY | Wed, May 19, 2010 | 16.33 | 16.59 | 16.17 | 16.37 | 1502 | NASDAQ | ALNY | Tue, May 18, 2010 | 16.60 | 16.70 | 16.35 | 16.35 | 1501 | NASDAQ | ALNY | Mon, May 17, 2010 | 16.51 | 16.61 | 16.23 | 16.45 | 1500 | NASDAQ | ALNY | Fri, May 14, 2010 | 16.66 | 16.77 | 16.08 | 16.36 | 1499 | NASDAQ | ALNY | Thu, May 13, 2010 | 16.88 | 17.07 | 16.80 | 16.83 | 1498 | NASDAQ | ALNY | Wed, May 12, 2010 | 16.67 | 17.05 | 16.62 | 17.03 | 1497 | NASDAQ | ALNY | Tue, May 11, 2010 | 16.55 | 16.99 | 16.12 | 16.71 | 1496 | NASDAQ | ALNY | Mon, May 10, 2010 | 16.78 | 16.99 | 16.48 | 16.68 | 1495 | NASDAQ | ALNY | Fri, May 7, 2010 | 16.29 | 16.96 | 15.85 | 16.00 | 1494 | NASDAQ | ALNY | Thu, May 6, 2010 | 16.85 | 17.01 | 15.20 | 16.24 | 1493 | NASDAQ | ALNY | Wed, May 5, 2010 | 17.13 | 17.13 | 16.88 | 16.90 | 1492 | NASDAQ | ALNY | Tue, May 4, 2010 | 17.03 | 17.36 | 16.90 | 17.23 | 1491 | NASDAQ | ALNY | Mon, May 3, 2010 | 17.09 | 17.17 | 16.97 | 17.09 | 1490 | NASDAQ | ALNY | Fri, Apr 30, 2010 | 17.56 | 17.56 | 16.96 | 16.96 | 1489 | NASDAQ | ALNY | Thu, Apr 29, 2010 | 17.11 | 17.59 | 17.00 | 17.58 | 1488 | NASDAQ | ALNY | Wed, Apr 28, 2010 | 17.05 | 17.10 | 16.91 | 17.07 | 1487 | NASDAQ | ALNY | Tue, Apr 27, 2010 | 16.89 | 17.15 | 16.80 | 17.01 | 1486 | NASDAQ | ALNY | Mon, Apr 26, 2010 | 16.82 | 17.05 | 16.80 | 16.93 | 1485 | NASDAQ | ALNY | Fri, Apr 23, 2010 | 16.88 | 17.05 | 16.80 | 16.92 | 1484 | NASDAQ | ALNY | Thu, Apr 22, 2010 | 16.91 | 17.03 | 16.80 | 16.91 | 1483 | NASDAQ | ALNY | Wed, Apr 21, 2010 | 17.10 | 17.10 | 16.92 | 17.00 | 1482 | NASDAQ | ALNY | Tue, Apr 20, 2010 | 17.04 | 17.07 | 16.91 | 17.07 | 1481 | NASDAQ | ALNY | Mon, Apr 19, 2010 | 16.96 | 17.10 | 16.85 | 16.99 | 1480 | NASDAQ | ALNY | Fri, Apr 16, 2010 | 17.05 | 17.10 | 16.83 | 17.04 | 1479 | NASDAQ | ALNY | Thu, Apr 15, 2010 | 16.89 | 17.05 | 16.87 | 17.05 | 1478 | NASDAQ | ALNY | Wed, Apr 14, 2010 | 17.05 | 17.05 | 16.87 | 16.96 | 1477 | NASDAQ | ALNY | Tue, Apr 13, 2010 | 17.00 | 17.10 | 16.83 | 16.91 | 1476 | NASDAQ | ALNY | Mon, Apr 12, 2010 | 17.18 | 17.18 | 16.89 | 16.96 | 1475 | NASDAQ | ALNY | Fri, Apr 9, 2010 | 17.16 | 17.20 | 16.82 | 17.17 | 1474 | NASDAQ | ALNY | Thu, Apr 8, 2010 | 16.90 | 17.22 | 16.83 | 17.11 | 1473 | NASDAQ | ALNY | Wed, Apr 7, 2010 | 17.09 | 17.12 | 16.93 | 16.98 | 1472 | NASDAQ | ALNY | Tue, Apr 6, 2010 | 17.01 | 17.08 | 16.93 | 17.00 | 1471 | NASDAQ | ALNY | Mon, Apr 5, 2010 | 17.12 | 17.20 | 16.95 | 17.06 | 1470 | NASDAQ | ALNY | Thu, Apr 1, 2010 | 17.17 | 17.26 | 16.90 | 17.01 | 1469 | NASDAQ | ALNY | Wed, Mar 31, 2010 | 17.09 | 17.37 | 17.00 | 17.02 | 1468 | NASDAQ | ALNY | Tue, Mar 30, 2010 | 17.24 | 17.36 | 17.01 | 17.08 | 1467 | NASDAQ | ALNY | Mon, Mar 29, 2010 | 17.50 | 17.51 | 17.03 | 17.17 | 1466 | NASDAQ | ALNY | Fri, Mar 26, 2010 | 17.95 | 18.11 | 17.20 | 17.41 | 1465 | NASDAQ | ALNY | Thu, Mar 25, 2010 | 18.24 | 18.45 | 17.89 | 17.93 | 1464 | NASDAQ | ALNY | Wed, Mar 24, 2010 | 18.78 | 18.85 | 18.01 | 18.07 | 1463 | NASDAQ | ALNY | Tue, Mar 23, 2010 | 18.05 | 18.72 | 17.80 | 18.70 | 1462 | NASDAQ | ALNY | Mon, Mar 22, 2010 | 17.66 | 18.14 | 17.50 | 17.99 | 1461 | NASDAQ | ALNY | Fri, Mar 19, 2010 | 17.89 | 17.93 | 17.58 | 17.68 | 1460 | NASDAQ | ALNY | Thu, Mar 18, 2010 | 17.90 | 17.93 | 17.60 | 17.79 | 1459 | NASDAQ | ALNY | Wed, Mar 17, 2010 | 18.17 | 18.20 | 17.91 | 17.92 | 1458 | NASDAQ | ALNY | Tue, Mar 16, 2010 | 18.26 | 18.37 | 18.06 | 18.16 | 1457 | NASDAQ | ALNY | Mon, Mar 15, 2010 | 18.31 | 18.37 | 18.11 | 18.15 | 1456 | NASDAQ | ALNY | Fri, Mar 12, 2010 | 18.69 | 18.69 | 18.16 | 18.28 | 1455 | NASDAQ | ALNY | Thu, Mar 11, 2010 | 18.18 | 18.77 | 18.18 | 18.70 | 1454 | NASDAQ | ALNY | Wed, Mar 10, 2010 | 18.22 | 18.74 | 18.18 | 18.32 | 1453 | NASDAQ | ALNY | Tue, Mar 9, 2010 | 18.06 | 18.43 | 18.06 | 18.16 | 1452 | NASDAQ | ALNY | Mon, Mar 8, 2010 | 18.27 | 18.44 | 18.03 | 18.17 | 1451 | NASDAQ | ALNY | Fri, Mar 5, 2010 | 18.05 | 18.41 | 17.48 | 18.24 | 1450 | NASDAQ | ALNY | Thu, Mar 4, 2010 | 17.95 | 18.03 | 17.52 | 18.01 | 1449 | NASDAQ | ALNY | Wed, Mar 3, 2010 | 17.81 | 18.39 | 17.81 | 17.89 | 1448 | NASDAQ | ALNY | Tue, Mar 2, 2010 | 17.56 | 17.90 | 17.49 | 17.73 | 1447 | NASDAQ | ALNY | Mon, Mar 1, 2010 | 17.46 | 17.84 | 17.32 | 17.48 | 1446 | NASDAQ | ALNY | Fri, Feb 26, 2010 | 17.95 | 18.12 | 17.20 | 17.42 | 1445 | NASDAQ | ALNY | Thu, Feb 25, 2010 | 17.72 | 17.97 | 17.55 | 17.97 | 1444 | NASDAQ | ALNY | Wed, Feb 24, 2010 | 17.89 | 18.18 | 17.70 | 17.94 | 1443 | NASDAQ | ALNY | Tue, Feb 23, 2010 | 17.03 | 17.91 | 16.96 | 17.79 | 1442 | NASDAQ | ALNY | Mon, Feb 22, 2010 | 17.40 | 17.47 | 16.97 | 17.01 | 1441 | NASDAQ | ALNY | Fri, Feb 19, 2010 | 17.43 | 17.48 | 17.24 | 17.39 | 1440 | NASDAQ | ALNY | Thu, Feb 18, 2010 | 17.43 | 17.53 | 17.27 | 17.43 | 1439 | NASDAQ | ALNY | Wed, Feb 17, 2010 | 17.50 | 17.54 | 17.23 | 17.49 | 1438 | NASDAQ | ALNY | Tue, Feb 16, 2010 | 17.52 | 17.59 | 17.23 | 17.40 | 1437 | NASDAQ | ALNY | Fri, Feb 12, 2010 | 16.95 | 17.48 | 16.95 | 17.48 | 1436 | NASDAQ | ALNY | Thu, Feb 11, 2010 | 16.75 | 17.24 | 16.61 | 17.15 | 1435 | NASDAQ | ALNY | Wed, Feb 10, 2010 | 16.82 | 17.20 | 16.71 | 16.75 | 1434 | NASDAQ | ALNY | Tue, Feb 9, 2010 | 17.05 | 17.36 | 16.88 | 16.93 | 1433 | NASDAQ | ALNY | Mon, Feb 8, 2010 | 16.74 | 17.10 | 16.64 | 16.91 | 1432 | NASDAQ | ALNY | Fri, Feb 5, 2010 | 16.65 | 16.80 | 16.41 | 16.67 | 1431 | NASDAQ | ALNY | Thu, Feb 4, 2010 | 17.63 | 17.73 | 16.55 | 16.57 | 1430 | NASDAQ | ALNY | Wed, Feb 3, 2010 | 17.25 | 17.89 | 17.15 | 17.78 | 1429 | NASDAQ | ALNY | Tue, Feb 2, 2010 | 17.08 | 17.43 | 16.88 | 17.36 | 1428 | NASDAQ | ALNY | Mon, Feb 1, 2010 | 16.95 | 17.21 | 16.75 | 17.11 | 1427 | NASDAQ | ALNY | Fri, Jan 29, 2010 | 16.95 | 17.21 | 16.81 | 16.90 | 1426 | NASDAQ | ALNY | Thu, Jan 28, 2010 | 17.40 | 17.40 | 16.81 | 16.84 | 1425 | NASDAQ | ALNY | Wed, Jan 27, 2010 | 16.83 | 17.37 | 16.83 | 17.36 | 1424 | NASDAQ | ALNY | Tue, Jan 26, 2010 | 16.93 | 17.23 | 16.90 | 16.93 | 1423 | NASDAQ | ALNY | Mon, Jan 25, 2010 | 17.44 | 17.44 | 16.90 | 17.04 | 1422 | NASDAQ | ALNY | Fri, Jan 22, 2010 | 17.24 | 17.67 | 17.13 | 17.28 | 1421 | NASDAQ | ALNY | Thu, Jan 21, 2010 | 17.93 | 17.94 | 17.15 | 17.21 | 1420 | NASDAQ | ALNY | Wed, Jan 20, 2010 | 18.11 | 18.25 | 17.34 | 17.85 | 1419 | NASDAQ | ALNY | Tue, Jan 19, 2010 | 17.51 | 18.16 | 17.50 | 18.16 | 1418 | NASDAQ | ALNY | Fri, Jan 15, 2010 | 18.48 | 18.63 | 17.51 | 17.60 | 1417 | NASDAQ | ALNY | Thu, Jan 14, 2010 | 18.40 | 18.82 | 18.36 | 18.40 | 1416 | NASDAQ | ALNY | Wed, Jan 13, 2010 | 18.14 | 18.54 | 17.87 | 18.50 | 1415 | NASDAQ | ALNY | Tue, Jan 12, 2010 | 18.67 | 18.67 | 17.95 | 18.00 | 1414 | NASDAQ | ALNY | Mon, Jan 11, 2010 | 18.75 | 18.99 | 18.67 | 18.72 | 1413 | NASDAQ | ALNY | Fri, Jan 8, 2010 | 18.60 | 19.29 | 18.60 | 18.68 | 1412 | NASDAQ | ALNY | Thu, Jan 7, 2010 | 18.39 | 18.75 | 18.05 | 18.61 | 1411 | NASDAQ | ALNY | Wed, Jan 6, 2010 | 18.04 | 18.58 | 18.04 | 18.35 | 1410 | NASDAQ | ALNY | Tue, Jan 5, 2010 | 18.17 | 18.33 | 17.79 | 18.01 | 1409 | NASDAQ | ALNY | Mon, Jan 4, 2010 | 17.84 | 18.29 | 17.69 | 18.14 | 1408 | NASDAQ | ALNY | Thu, Dec 31, 2009 | 18.02 | 18.07 | 17.57 | 17.62 | 1407 | NASDAQ | ALNY | Wed, Dec 30, 2009 | 17.99 | 18.20 | 17.80 | 18.08 | 1406 | NASDAQ | ALNY | Tue, Dec 29, 2009 | 18.23 | 18.35 | 18.00 | 18.02 | 1405 | NASDAQ | ALNY | Mon, Dec 28, 2009 | 18.09 | 18.70 | 18.00 | 18.23 | 1404 | NASDAQ | ALNY | Thu, Dec 24, 2009 | 17.80 | 18.08 | 17.46 | 17.98 | 1403 | NASDAQ | ALNY | Wed, Dec 23, 2009 | 17.51 | 17.89 | 17.09 | 17.79 | 1402 | NASDAQ | ALNY | Tue, Dec 22, 2009 | 17.26 | 17.54 | 17.18 | 17.36 | 1401 | NASDAQ | ALNY | Mon, Dec 21, 2009 | 17.62 | 17.76 | 17.11 | 17.21 | 1400 | NASDAQ | ALNY | Fri, Dec 18, 2009 | 16.69 | 17.70 | 16.58 | 17.48 | 1399 | NASDAQ | ALNY | Thu, Dec 17, 2009 | 16.86 | 16.93 | 16.56 | 16.65 | 1398 | NASDAQ | ALNY | Wed, Dec 16, 2009 | 16.90 | 16.99 | 16.68 | 16.95 | 1397 | NASDAQ | ALNY | Tue, Dec 15, 2009 | 16.71 | 16.97 | 16.70 | 16.83 | 1396 | NASDAQ | ALNY | Mon, Dec 14, 2009 | 16.57 | 16.87 | 16.44 | 16.80 | 1395 | NASDAQ | ALNY | Fri, Dec 11, 2009 | 16.46 | 16.59 | 16.35 | 16.43 | 1394 | NASDAQ | ALNY | Thu, Dec 10, 2009 | 16.67 | 16.82 | 16.37 | 16.43 | 1393 | NASDAQ | ALNY | Wed, Dec 9, 2009 | 16.84 | 16.84 | 16.50 | 16.56 | 1392 | NASDAQ | ALNY | Tue, Dec 8, 2009 | 17.24 | 17.32 | 16.72 | 16.88 | 1391 | NASDAQ | ALNY | Mon, Dec 7, 2009 | 17.39 | 17.77 | 17.19 | 17.33 | 1390 | NASDAQ | ALNY | Fri, Dec 4, 2009 | 17.19 | 17.60 | 16.97 | 17.45 | 1389 | NASDAQ | ALNY | Thu, Dec 3, 2009 | 17.39 | 17.53 | 16.90 | 16.96 | 1388 | NASDAQ | ALNY | Wed, Dec 2, 2009 | 17.20 | 17.59 | 17.02 | 17.26 | 1387 | NASDAQ | ALNY | Tue, Dec 1, 2009 | 16.89 | 17.25 | 16.76 | 17.24 | 1386 | NASDAQ | ALNY | Mon, Nov 30, 2009 | 16.67 | 16.81 | 16.48 | 16.81 | 1385 | NASDAQ | ALNY | Fri, Nov 27, 2009 | 16.58 | 17.30 | 16.58 | 16.78 | 1384 | NASDAQ | ALNY | Wed, Nov 25, 2009 | 16.87 | 17.14 | 16.71 | 17.07 | 1383 | NASDAQ | ALNY | Tue, Nov 24, 2009 | 16.75 | 16.86 | 16.25 | 16.75 | 1382 | NASDAQ | ALNY | Mon, Nov 23, 2009 | 17.10 | 17.50 | 16.81 | 16.95 | 1381 | NASDAQ | ALNY | Fri, Nov 20, 2009 | 16.80 | 17.04 | 16.74 | 16.84 | 1380 | NASDAQ | ALNY | Thu, Nov 19, 2009 | 17.27 | 17.45 | 16.75 | 16.86 | 1379 | NASDAQ | ALNY | Wed, Nov 18, 2009 | 17.50 | 17.68 | 17.26 | 17.42 | 1378 | NASDAQ | ALNY | Tue, Nov 17, 2009 | 17.35 | 17.57 | 17.18 | 17.44 | 1377 | NASDAQ | ALNY | Mon, Nov 16, 2009 | 17.51 | 17.86 | 16.86 | 17.44 | 1376 | NASDAQ | ALNY | Fri, Nov 13, 2009 | 17.37 | 17.85 | 17.11 | 17.17 | 1375 | NASDAQ | ALNY | Thu, Nov 12, 2009 | 17.03 | 18.04 | 17.03 | 17.40 | 1374 | NASDAQ | ALNY | Wed, Nov 11, 2009 | 15.73 | 17.13 | 15.70 | 17.13 | 1373 | NASDAQ | ALNY | Tue, Nov 10, 2009 | 15.78 | 15.89 | 15.45 | 15.55 | 1372 | NASDAQ | ALNY | Mon, Nov 9, 2009 | 16.35 | 16.35 | 15.50 | 15.81 | 1371 | NASDAQ | ALNY | Fri, Nov 6, 2009 | 16.39 | 16.39 | 16.01 | 16.15 | 1370 | NASDAQ | ALNY | Thu, Nov 5, 2009 | 17.05 | 17.05 | 16.33 | 16.42 | 1369 | NASDAQ | ALNY | Wed, Nov 4, 2009 | 17.78 | 18.00 | 17.29 | 17.43 | 1368 | NASDAQ | ALNY | Tue, Nov 3, 2009 | 16.92 | 17.65 | 16.65 | 17.64 | 1367 | NASDAQ | ALNY | Mon, Nov 2, 2009 | 17.23 | 17.48 | 16.72 | 17.09 | 1366 | NASDAQ | ALNY | Fri, Oct 30, 2009 | 17.30 | 17.63 | 16.99 | 17.04 | 1365 | NASDAQ | ALNY | Thu, Oct 29, 2009 | 17.18 | 17.80 | 17.00 | 17.42 | 1364 | NASDAQ | ALNY | Wed, Oct 28, 2009 | 17.94 | 18.39 | 16.98 | 17.01 | 1363 | NASDAQ | ALNY | Tue, Oct 27, 2009 | 17.85 | 18.22 | 17.64 | 17.91 | 1362 | NASDAQ | ALNY | Mon, Oct 26, 2009 | 18.43 | 18.73 | 17.77 | 17.85 | 1361 | NASDAQ | ALNY | Fri, Oct 23, 2009 | 19.27 | 19.33 | 18.34 | 18.43 | 1360 | NASDAQ | ALNY | Thu, Oct 22, 2009 | 18.89 | 19.07 | 18.55 | 18.98 | 1359 | NASDAQ | ALNY | Wed, Oct 21, 2009 | 19.25 | 19.81 | 18.82 | 18.89 | 1358 | NASDAQ | ALNY | Tue, Oct 20, 2009 | 20.46 | 20.46 | 19.24 | 19.28 | 1357 | NASDAQ | ALNY | Mon, Oct 19, 2009 | 20.63 | 21.07 | 20.15 | 20.46 | 1356 | NASDAQ | ALNY | Fri, Oct 16, 2009 | 20.98 | 21.16 | 20.12 | 20.62 | 1355 | NASDAQ | ALNY | Thu, Oct 15, 2009 | 21.39 | 21.43 | 21.01 | 21.07 | 1354 | NASDAQ | ALNY | Wed, Oct 14, 2009 | 21.45 | 21.64 | 21.05 | 21.43 | 1353 | NASDAQ | ALNY | Tue, Oct 13, 2009 | 21.51 | 21.68 | 21.13 | 21.30 | 1352 | NASDAQ | ALNY | Mon, Oct 12, 2009 | 21.90 | 22.19 | 21.35 | 21.49 | 1351 | NASDAQ | ALNY | Fri, Oct 9, 2009 | 21.62 | 22.06 | 21.56 | 21.92 | 1350 | NASDAQ | ALNY | Thu, Oct 8, 2009 | 21.51 | 22.25 | 21.24 | 21.57 | 1349 | NASDAQ | ALNY | Wed, Oct 7, 2009 | 21.55 | 21.62 | 21.19 | 21.30 | 1348 | NASDAQ | ALNY | Tue, Oct 6, 2009 | 21.35 | 21.89 | 21.08 | 21.70 | 1347 | NASDAQ | ALNY | Mon, Oct 5, 2009 | 21.73 | 21.84 | 21.19 | 21.29 | 1346 | NASDAQ | ALNY | Fri, Oct 2, 2009 | 21.38 | 21.88 | 20.97 | 21.57 | 1345 | NASDAQ | ALNY | Thu, Oct 1, 2009 | 22.64 | 22.87 | 21.52 | 21.54 | 1344 | NASDAQ | ALNY | Wed, Sep 30, 2009 | 23.26 | 23.52 | 22.39 | 22.68 | 1343 | NASDAQ | ALNY | Tue, Sep 29, 2009 | 23.41 | 23.56 | 23.17 | 23.19 | 1342 | NASDAQ | ALNY | Mon, Sep 28, 2009 | 22.83 | 23.53 | 22.32 | 23.33 | 1341 | NASDAQ | ALNY | Fri, Sep 25, 2009 | 22.33 | 22.94 | 22.03 | 22.79 | 1340 | NASDAQ | ALNY | Thu, Sep 24, 2009 | 22.69 | 22.85 | 22.22 | 22.32 | 1339 | NASDAQ | ALNY | Wed, Sep 23, 2009 | 22.99 | 23.26 | 22.61 | 22.67 | 1338 | NASDAQ | ALNY | Tue, Sep 22, 2009 | 23.34 | 23.56 | 22.83 | 23.03 | 1337 | NASDAQ | ALNY | Mon, Sep 21, 2009 | 23.28 | 23.41 | 22.90 | 23.26 | 1336 | NASDAQ | ALNY | Fri, Sep 18, 2009 | 23.68 | 23.83 | 23.08 | 23.41 | 1335 | NASDAQ | ALNY | Thu, Sep 17, 2009 | 23.62 | 24.05 | 23.48 | 23.62 | 1334 | NASDAQ | ALNY | Wed, Sep 16, 2009 | 23.16 | 23.64 | 23.00 | 23.63 | 1333 | NASDAQ | ALNY | Tue, Sep 15, 2009 | 22.57 | 23.20 | 22.37 | 23.16 | 1332 | NASDAQ | ALNY | Mon, Sep 14, 2009 | 22.28 | 22.59 | 22.24 | 22.54 | 1331 | NASDAQ | ALNY | Fri, Sep 11, 2009 | 22.32 | 22.68 | 22.27 | 22.50 | 1330 | NASDAQ | ALNY | Thu, Sep 10, 2009 | 22.11 | 22.39 | 21.97 | 22.38 | 1329 | NASDAQ | ALNY | Wed, Sep 9, 2009 | 22.29 | 22.37 | 21.94 | 22.02 | 1328 | NASDAQ | ALNY | Tue, Sep 8, 2009 | 22.29 | 22.29 | 21.72 | 21.99 | 1327 | NASDAQ | ALNY | Fri, Sep 4, 2009 | 21.70 | 22.17 | 21.50 | 22.05 | 1326 | NASDAQ | ALNY | Thu, Sep 3, 2009 | 21.76 | 21.98 | 21.20 | 21.68 | 1325 | NASDAQ | ALNY | Wed, Sep 2, 2009 | 21.72 | 21.94 | 21.54 | 21.73 | 1324 | NASDAQ | ALNY | Tue, Sep 1, 2009 | 22.08 | 23.00 | 21.68 | 21.84 | 1323 | NASDAQ | ALNY | Mon, Aug 31, 2009 | 22.38 | 22.44 | 22.00 | 22.30 | 1322 | NASDAQ | ALNY | Fri, Aug 28, 2009 | 23.32 | 23.32 | 22.26 | 22.45 | 1321 | NASDAQ | ALNY | Thu, Aug 27, 2009 | 23.98 | 24.04 | 22.88 | 23.26 | 1320 | NASDAQ | ALNY | Wed, Aug 26, 2009 | 24.41 | 24.61 | 23.66 | 23.91 | 1319 | NASDAQ | ALNY | Tue, Aug 25, 2009 | 24.10 | 24.75 | 23.79 | 24.56 | 1318 | NASDAQ | ALNY | Mon, Aug 24, 2009 | 22.90 | 24.10 | 22.86 | 24.09 | 1317 | NASDAQ | ALNY | Fri, Aug 21, 2009 | 22.47 | 23.50 | 22.29 | 22.92 | 1316 | NASDAQ | ALNY | Thu, Aug 20, 2009 | 21.92 | 22.48 | 21.78 | 22.12 | 1315 | NASDAQ | ALNY | Wed, Aug 19, 2009 | 21.06 | 22.18 | 21.06 | 21.95 | 1314 | NASDAQ | ALNY | Tue, Aug 18, 2009 | 21.19 | 21.41 | 20.91 | 21.24 | 1313 | NASDAQ | ALNY | Mon, Aug 17, 2009 | 21.60 | 21.65 | 21.00 | 21.14 | 1312 | NASDAQ | ALNY | Fri, Aug 14, 2009 | 22.88 | 22.88 | 21.50 | 21.85 | 1311 | NASDAQ | ALNY | Thu, Aug 13, 2009 | 22.47 | 23.14 | 21.97 | 22.84 | 1310 | NASDAQ | ALNY | Wed, Aug 12, 2009 | 20.60 | 22.80 | 20.54 | 22.42 | 1309 | NASDAQ | ALNY | Tue, Aug 11, 2009 | 20.93 | 21.32 | 20.54 | 20.64 | 1308 | NASDAQ | ALNY | Mon, Aug 10, 2009 | 21.19 | 21.39 | 20.85 | 21.10 | 1307 | NASDAQ | ALNY | Fri, Aug 7, 2009 | 22.59 | 22.81 | 21.29 | 21.32 | 1306 | NASDAQ | ALNY | Thu, Aug 6, 2009 | 23.25 | 23.43 | 21.66 | 22.21 | 1305 | NASDAQ | ALNY | Wed, Aug 5, 2009 | 23.93 | 23.93 | 23.15 | 23.24 | 1304 | NASDAQ | ALNY | Tue, Aug 4, 2009 | 23.54 | 23.99 | 23.03 | 23.89 | 1303 | NASDAQ | ALNY | Mon, Aug 3, 2009 | 23.39 | 23.83 | 23.09 | 23.62 | 1302 | NASDAQ | ALNY | Fri, Jul 31, 2009 | 23.36 | 23.62 | 23.12 | 23.27 | 1301 | NASDAQ | ALNY | Thu, Jul 30, 2009 | 23.43 | 24.11 | 23.41 | 23.52 | 1300 | NASDAQ | ALNY | Wed, Jul 29, 2009 | 23.48 | 23.70 | 23.00 | 23.16 | 1299 | NASDAQ | ALNY | Tue, Jul 28, 2009 | 23.14 | 23.80 | 22.77 | 23.75 | 1298 | NASDAQ | ALNY | Mon, Jul 27, 2009 | 23.40 | 23.44 | 22.91 | 23.36 | 1297 | NASDAQ | ALNY | Fri, Jul 24, 2009 | 23.09 | 23.37 | 22.26 | 23.32 | 1296 | NASDAQ | ALNY | Thu, Jul 23, 2009 | 20.61 | 23.28 | 20.56 | 23.15 | 1295 | NASDAQ | ALNY | Wed, Jul 22, 2009 | 20.03 | 20.90 | 19.94 | 20.55 | 1294 | NASDAQ | ALNY | Tue, Jul 21, 2009 | 20.33 | 20.50 | 20.00 | 20.18 | 1293 | NASDAQ | ALNY | Mon, Jul 20, 2009 | 20.49 | 20.49 | 19.97 | 20.17 | 1292 | NASDAQ | ALNY | Fri, Jul 17, 2009 | 20.01 | 20.49 | 19.76 | 20.33 | 1291 | NASDAQ | ALNY | Thu, Jul 16, 2009 | 20.34 | 20.42 | 19.84 | 19.95 | 1290 | NASDAQ | ALNY | Wed, Jul 15, 2009 | 20.61 | 20.63 | 19.58 | 20.40 | 1289 | NASDAQ | ALNY | Tue, Jul 14, 2009 | 20.00 | 20.41 | 19.85 | 20.36 | 1288 | NASDAQ | ALNY | Mon, Jul 13, 2009 | 19.65 | 19.86 | 19.29 | 19.81 | 1287 | NASDAQ | ALNY | Fri, Jul 10, 2009 | 19.35 | 19.75 | 19.21 | 19.61 | 1286 | NASDAQ | ALNY | Thu, Jul 9, 2009 | 19.49 | 19.60 | 19.19 | 19.49 | 1285 | NASDAQ | ALNY | Wed, Jul 8, 2009 | 19.80 | 20.04 | 19.00 | 19.39 | 1284 | NASDAQ | ALNY | Tue, Jul 7, 2009 | 20.73 | 20.75 | 19.78 | 19.78 | 1283 | NASDAQ | ALNY | Mon, Jul 6, 2009 | 21.30 | 21.49 | 20.41 | 20.73 | 1282 | NASDAQ | ALNY | Thu, Jul 2, 2009 | 22.17 | 22.31 | 21.19 | 21.23 | 1281 | NASDAQ | ALNY | Wed, Jul 1, 2009 | 22.49 | 23.00 | 22.24 | 22.40 | 1280 | NASDAQ | ALNY | Tue, Jun 30, 2009 | 22.14 | 22.66 | 22.08 | 22.27 | 1279 | NASDAQ | ALNY | Mon, Jun 29, 2009 | 22.17 | 22.44 | 21.77 | 22.19 | 1278 | NASDAQ | ALNY | Fri, Jun 26, 2009 | 22.00 | 22.32 | 21.45 | 22.16 | 1277 | NASDAQ | ALNY | Thu, Jun 25, 2009 | 21.23 | 22.13 | 20.88 | 22.13 | 1276 | NASDAQ | ALNY | Wed, Jun 24, 2009 | 21.16 | 21.64 | 20.87 | 21.45 | 1275 | NASDAQ | ALNY | Tue, Jun 23, 2009 | 20.96 | 21.37 | 20.78 | 20.91 | 1274 | NASDAQ | ALNY | Mon, Jun 22, 2009 | 21.00 | 21.70 | 20.69 | 20.86 | 1273 | NASDAQ | ALNY | Fri, Jun 19, 2009 | 21.77 | 22.37 | 21.59 | 21.77 | 1272 | NASDAQ | ALNY | Thu, Jun 18, 2009 | 21.53 | 21.92 | 21.10 | 21.37 | 1271 | NASDAQ | ALNY | Wed, Jun 17, 2009 | 21.12 | 21.56 | 21.00 | 21.45 | 1270 | NASDAQ | ALNY | Tue, Jun 16, 2009 | 22.09 | 22.35 | 21.06 | 21.17 | 1269 | NASDAQ | ALNY | Mon, Jun 15, 2009 | 22.46 | 22.55 | 21.28 | 21.71 | 1268 | NASDAQ | ALNY | Fri, Jun 12, 2009 | 21.91 | 22.68 | 21.91 | 22.57 | 1267 | NASDAQ | ALNY | Thu, Jun 11, 2009 | 21.86 | 22.58 | 21.85 | 22.09 | 1266 | NASDAQ | ALNY | Wed, Jun 10, 2009 | 22.03 | 22.46 | 20.87 | 21.62 | 1265 | NASDAQ | ALNY | Tue, Jun 9, 2009 | 21.03 | 21.14 | 20.41 | 20.51 | 1264 | NASDAQ | ALNY | Mon, Jun 8, 2009 | 22.65 | 22.65 | 20.16 | 20.86 | 1263 | NASDAQ | ALNY | Fri, Jun 5, 2009 | 23.07 | 23.10 | 22.15 | 22.64 | 1262 | NASDAQ | ALNY | Thu, Jun 4, 2009 | 22.55 | 22.94 | 22.21 | 22.80 | 1261 | NASDAQ | ALNY | Wed, Jun 3, 2009 | 21.71 | 22.66 | 21.69 | 22.49 | 1260 | NASDAQ | ALNY | Tue, Jun 2, 2009 | 21.00 | 22.00 | 20.75 | 21.95 | 1259 | NASDAQ | ALNY | Mon, Jun 1, 2009 | 20.45 | 21.09 | 20.45 | 21.00 | 1258 | NASDAQ | ALNY | Fri, May 29, 2009 | 20.68 | 20.68 | 20.05 | 20.36 | 1257 | NASDAQ | ALNY | Thu, May 28, 2009 | 20.92 | 21.00 | 20.16 | 20.59 | 1256 | NASDAQ | ALNY | Wed, May 27, 2009 | 21.22 | 21.50 | 20.68 | 20.70 | 1255 | NASDAQ | ALNY | Tue, May 26, 2009 | 20.33 | 21.55 | 20.28 | 21.42 | 1254 | NASDAQ | ALNY | Fri, May 22, 2009 | 20.67 | 21.08 | 20.29 | 20.61 | 1253 | NASDAQ | ALNY | Thu, May 21, 2009 | 20.30 | 20.67 | 19.97 | 20.61 | 1252 | NASDAQ | ALNY | Wed, May 20, 2009 | 20.58 | 20.97 | 20.29 | 20.61 | 1251 | NASDAQ | ALNY | Tue, May 19, 2009 | 20.43 | 20.79 | 20.01 | 20.49 | 1250 | NASDAQ | ALNY | Mon, May 18, 2009 | 19.55 | 20.38 | 19.34 | 20.35 | 1249 | NASDAQ | ALNY | Fri, May 15, 2009 | 19.67 | 19.80 | 19.09 | 19.43 | 1248 | NASDAQ | ALNY | Thu, May 14, 2009 | 19.65 | 20.08 | 19.34 | 19.70 | 1247 | NASDAQ | ALNY | Wed, May 13, 2009 | 20.71 | 20.88 | 19.17 | 19.51 | 1246 | NASDAQ | ALNY | Tue, May 12, 2009 | 21.90 | 22.00 | 20.73 | 21.12 | 1245 | NASDAQ | ALNY | Mon, May 11, 2009 | 19.99 | 21.90 | 19.58 | 21.70 | 1244 | NASDAQ | ALNY | Fri, May 8, 2009 | 18.37 | 20.14 | 18.33 | 19.96 | 1243 | NASDAQ | ALNY | Thu, May 7, 2009 | 18.42 | 18.94 | 18.00 | 18.06 | 1242 | NASDAQ | ALNY | Wed, May 6, 2009 | 18.71 | 18.86 | 17.75 | 18.37 | 1241 | NASDAQ | ALNY | Tue, May 5, 2009 | 19.00 | 19.01 | 18.08 | 18.62 | 1240 | NASDAQ | ALNY | Mon, May 4, 2009 | 18.40 | 19.19 | 18.25 | 19.00 | 1239 | NASDAQ | ALNY | Fri, May 1, 2009 | 18.38 | 18.72 | 18.02 | 18.18 | 1238 | NASDAQ | ALNY | Thu, Apr 30, 2009 | 18.78 | 19.06 | 18.32 | 18.34 | 1237 | NASDAQ | ALNY | Wed, Apr 29, 2009 | 17.52 | 18.72 | 17.42 | 18.40 | 1236 | NASDAQ | ALNY | Tue, Apr 28, 2009 | 16.94 | 17.58 | 16.90 | 17.33 | 1235 | NASDAQ | ALNY | Mon, Apr 27, 2009 | 17.20 | 17.56 | 16.82 | 17.04 | 1234 | NASDAQ | ALNY | Fri, Apr 24, 2009 | 16.50 | 17.33 | 16.50 | 16.98 | 1233 | NASDAQ | ALNY | Thu, Apr 23, 2009 | 17.15 | 17.15 | 16.29 | 16.34 | 1232 | NASDAQ | ALNY | Wed, Apr 22, 2009 | 17.60 | 17.97 | 16.99 | 17.05 | 1231 | NASDAQ | ALNY | Tue, Apr 21, 2009 | 17.55 | 18.06 | 17.54 | 17.86 | 1230 | NASDAQ | ALNY | Mon, Apr 20, 2009 | 18.43 | 18.70 | 17.50 | 17.53 | 1229 | NASDAQ | ALNY | Fri, Apr 17, 2009 | 18.85 | 19.17 | 18.51 | 18.72 | 1228 | NASDAQ | ALNY | Thu, Apr 16, 2009 | 18.73 | 18.95 | 18.14 | 18.79 | 1227 | NASDAQ | ALNY | Wed, Apr 15, 2009 | 18.20 | 18.81 | 17.99 | 18.51 | 1226 | NASDAQ | ALNY | Tue, Apr 14, 2009 | 18.92 | 19.28 | 18.09 | 18.26 | 1225 | NASDAQ | ALNY | Mon, Apr 13, 2009 | 19.63 | 19.80 | 18.85 | 19.26 | 1224 | NASDAQ | ALNY | Thu, Apr 9, 2009 | 19.36 | 19.80 | 18.75 | 19.80 | 1223 | NASDAQ | ALNY | Wed, Apr 8, 2009 | 18.30 | 18.62 | 17.99 | 18.57 | 1222 | NASDAQ | ALNY | Tue, Apr 7, 2009 | 18.69 | 18.89 | 18.15 | 18.22 | 1221 | NASDAQ | ALNY | Mon, Apr 6, 2009 | 19.45 | 19.56 | 18.71 | 18.88 | 1220 | NASDAQ | ALNY | Fri, Apr 3, 2009 | 20.05 | 20.98 | 19.55 | 19.75 | 1219 | NASDAQ | ALNY | Thu, Apr 2, 2009 | 19.11 | 20.52 | 19.05 | 20.14 | 1218 | NASDAQ | ALNY | Wed, Apr 1, 2009 | 18.75 | 18.81 | 18.12 | 18.66 | 1217 | NASDAQ | ALNY | Tue, Mar 31, 2009 | 18.90 | 19.71 | 18.70 | 19.04 | 1216 | NASDAQ | ALNY | Mon, Mar 30, 2009 | 18.59 | 19.20 | 18.06 | 18.63 | 1215 | NASDAQ | ALNY | Fri, Mar 27, 2009 | 19.07 | 19.45 | 18.48 | 18.98 | 1214 | NASDAQ | ALNY | Thu, Mar 26, 2009 | 18.92 | 19.58 | 18.55 | 19.47 | 1213 | NASDAQ | ALNY | Wed, Mar 25, 2009 | 18.55 | 19.13 | 17.97 | 18.61 | 1212 | NASDAQ | ALNY | Tue, Mar 24, 2009 | 19.23 | 19.43 | 18.35 | 18.39 | 1211 | NASDAQ | ALNY | Mon, Mar 23, 2009 | 18.71 | 19.47 | 18.42 | 19.47 | 1210 | NASDAQ | ALNY | Fri, Mar 20, 2009 | 17.46 | 18.77 | 17.05 | 18.71 | 1209 | NASDAQ | ALNY | Thu, Mar 19, 2009 | 17.74 | 17.74 | 17.00 | 17.29 | 1208 | NASDAQ | ALNY | Wed, Mar 18, 2009 | 17.96 | 17.99 | 17.25 | 17.61 | 1207 | NASDAQ | ALNY | Tue, Mar 17, 2009 | 17.45 | 18.09 | 17.04 | 18.09 | 1206 | NASDAQ | ALNY | Mon, Mar 16, 2009 | 17.96 | 18.49 | 17.39 | 17.51 | 1205 | NASDAQ | ALNY | Fri, Mar 13, 2009 | 17.54 | 18.00 | 17.34 | 17.86 | 1204 | NASDAQ | ALNY | Thu, Mar 12, 2009 | 16.20 | 17.64 | 16.05 | 17.42 | 1203 | NASDAQ | ALNY | Wed, Mar 11, 2009 | 16.91 | 17.31 | 16.20 | 16.27 | 1202 | NASDAQ | ALNY | Tue, Mar 10, 2009 | 15.49 | 16.91 | 15.49 | 16.86 | 1201 | NASDAQ | ALNY | Mon, Mar 9, 2009 | 15.57 | 16.03 | 14.82 | 15.14 | 1200 | NASDAQ | ALNY | Fri, Mar 6, 2009 | 15.69 | 16.19 | 15.47 | 15.79 | 1199 | NASDAQ | ALNY | Thu, Mar 5, 2009 | 16.10 | 16.20 | 15.27 | 15.57 | 1198 | NASDAQ | ALNY | Wed, Mar 4, 2009 | 16.28 | 16.63 | 15.85 | 16.41 | 1197 | NASDAQ | ALNY | Tue, Mar 3, 2009 | 16.36 | 20.00 | 15.87 | 16.01 | 1196 | NASDAQ | ALNY | Mon, Mar 2, 2009 | 18.05 | 18.22 | 16.16 | 16.18 | 1195 | NASDAQ | ALNY | Fri, Feb 27, 2009 | 19.10 | 19.60 | 18.43 | 18.44 | 1194 | NASDAQ | ALNY | Thu, Feb 26, 2009 | 20.62 | 21.30 | 19.28 | 19.32 | 1193 | NASDAQ | ALNY | Wed, Feb 25, 2009 | 20.97 | 21.29 | 19.86 | 20.39 | 1192 | NASDAQ | ALNY | Tue, Feb 24, 2009 | 19.89 | 21.11 | 19.84 | 20.79 | 1191 | NASDAQ | ALNY | Mon, Feb 23, 2009 | 19.61 | 20.18 | 19.30 | 19.70 | 1190 | NASDAQ | ALNY | Fri, Feb 20, 2009 | 19.93 | 20.67 | 18.84 | 19.40 | 1189 | NASDAQ | ALNY | Thu, Feb 19, 2009 | 20.92 | 21.35 | 20.02 | 20.02 | 1188 | NASDAQ | ALNY | Wed, Feb 18, 2009 | 21.36 | 21.50 | 20.59 | 20.75 | 1187 | NASDAQ | ALNY | Tue, Feb 17, 2009 | 21.69 | 21.95 | 20.97 | 21.06 | 1186 | NASDAQ | ALNY | Fri, Feb 13, 2009 | 22.68 | 22.83 | 22.00 | 22.40 | 1185 | NASDAQ | ALNY | Thu, Feb 12, 2009 | 21.90 | 22.70 | 21.56 | 22.59 | 1184 | NASDAQ | ALNY | Wed, Feb 11, 2009 | 22.27 | 22.86 | 21.81 | 22.16 | 1183 | NASDAQ | ALNY | Tue, Feb 10, 2009 | 22.93 | 23.43 | 22.06 | 22.10 | 1182 | NASDAQ | ALNY | Mon, Feb 9, 2009 | 22.70 | 23.28 | 22.16 | 23.17 | 1181 | NASDAQ | ALNY | Fri, Feb 6, 2009 | 21.82 | 22.88 | 21.82 | 22.67 | 1180 | NASDAQ | ALNY | Thu, Feb 5, 2009 | 21.54 | 22.34 | 20.94 | 21.91 | 1179 | NASDAQ | ALNY | Wed, Feb 4, 2009 | 22.01 | 22.80 | 21.50 | 21.62 | 1178 | NASDAQ | ALNY | Tue, Feb 3, 2009 | 21.21 | 22.08 | 21.17 | 21.94 | 1177 | NASDAQ | ALNY | Mon, Feb 2, 2009 | 20.63 | 21.37 | 20.31 | 21.11 | 1176 | NASDAQ | ALNY | Fri, Jan 30, 2009 | 21.56 | 21.88 | 20.99 | 21.09 | 1175 | NASDAQ | ALNY | Thu, Jan 29, 2009 | 22.24 | 22.77 | 21.07 | 21.30 | 1174 | NASDAQ | ALNY | Wed, Jan 28, 2009 | 22.90 | 23.05 | 22.36 | 22.55 | 1173 | NASDAQ | ALNY | Tue, Jan 27, 2009 | 22.01 | 23.12 | 22.01 | 22.63 | 1172 | NASDAQ | ALNY | Mon, Jan 26, 2009 | 21.65 | 22.30 | 21.40 | 21.98 | 1171 | NASDAQ | ALNY | Fri, Jan 23, 2009 | 20.41 | 22.24 | 20.29 | 21.51 | 1170 | NASDAQ | ALNY | Thu, Jan 22, 2009 | 21.83 | 22.17 | 20.73 | 20.85 | 1169 | NASDAQ | ALNY | Wed, Jan 21, 2009 | 20.71 | 22.06 | 20.57 | 22.00 | 1168 | NASDAQ | ALNY | Tue, Jan 20, 2009 | 22.69 | 23.08 | 20.37 | 20.51 | 1167 | NASDAQ | ALNY | Fri, Jan 16, 2009 | 22.59 | 23.39 | 22.35 | 23.05 | 1166 | NASDAQ | ALNY | Thu, Jan 15, 2009 | 22.23 | 23.16 | 21.33 | 22.89 | 1165 | NASDAQ | ALNY | Wed, Jan 14, 2009 | 23.04 | 23.49 | 22.10 | 22.24 | 1164 | NASDAQ | ALNY | Tue, Jan 13, 2009 | 22.65 | 23.68 | 22.64 | 23.40 | 1163 | NASDAQ | ALNY | Mon, Jan 12, 2009 | 23.16 | 23.81 | 22.11 | 22.60 | 1162 | NASDAQ | ALNY | Fri, Jan 9, 2009 | 24.07 | 24.14 | 22.47 | 23.12 | 1161 | NASDAQ | ALNY | Thu, Jan 8, 2009 | 24.31 | 24.37 | 23.59 | 24.00 | 1160 | NASDAQ | ALNY | Wed, Jan 7, 2009 | 25.58 | 25.58 | 23.89 | 24.32 | 1159 | NASDAQ | ALNY | Tue, Jan 6, 2009 | 25.51 | 26.36 | 25.51 | 25.94 | 1158 | NASDAQ | ALNY | Mon, Jan 5, 2009 | 25.07 | 25.75 | 24.23 | 25.44 | 1157 | NASDAQ | ALNY | Fri, Jan 2, 2009 | 24.77 | 25.30 | 24.35 | 25.15 | 1156 | NASDAQ | ALNY | Wed, Dec 31, 2008 | 23.89 | 25.00 | 23.89 | 24.73 | 1155 | NASDAQ | ALNY | Tue, Dec 30, 2008 | 23.40 | 24.02 | 23.05 | 23.91 | 1154 | NASDAQ | ALNY | Mon, Dec 29, 2008 | 23.96 | 23.96 | 22.71 | 23.10 | 1153 | NASDAQ | ALNY | Fri, Dec 26, 2008 | 24.05 | 24.50 | 23.32 | 23.89 | 1152 | NASDAQ | ALNY | Wed, Dec 24, 2008 | 23.94 | 24.48 | 23.62 | 24.03 | 1151 | NASDAQ | ALNY | Tue, Dec 23, 2008 | 24.36 | 25.10 | 23.84 | 23.92 | 1150 | NASDAQ | ALNY | Mon, Dec 22, 2008 | 24.25 | 25.01 | 23.15 | 24.02 | 1149 | NASDAQ | ALNY | Fri, Dec 19, 2008 | 24.33 | 25.07 | 23.95 | 24.83 | 1148 | NASDAQ | ALNY | Thu, Dec 18, 2008 | 23.51 | 24.19 | 22.75 | 23.53 | 1147 | NASDAQ | ALNY | Wed, Dec 17, 2008 | 22.84 | 23.95 | 22.21 | 23.29 | 1146 | NASDAQ | ALNY | Tue, Dec 16, 2008 | 22.65 | 23.43 | 21.78 | 22.97 | 1145 | NASDAQ | ALNY | Mon, Dec 15, 2008 | 22.39 | 23.50 | 22.09 | 22.40 | 1144 | NASDAQ | ALNY | Fri, Dec 12, 2008 | 20.50 | 22.19 | 20.17 | 22.11 | 1143 | NASDAQ | ALNY | Thu, Dec 11, 2008 | 21.05 | 22.26 | 20.79 | 20.99 | 1142 | NASDAQ | ALNY | Wed, Dec 10, 2008 | 21.65 | 22.23 | 20.85 | 21.37 | 1141 | NASDAQ | ALNY | Tue, Dec 9, 2008 | 21.24 | 22.36 | 20.25 | 21.35 | 1140 | NASDAQ | ALNY | Mon, Dec 8, 2008 | 19.82 | 21.57 | 19.22 | 21.25 | 1139 | NASDAQ | ALNY | Fri, Dec 5, 2008 | 17.57 | 19.37 | 17.32 | 19.20 | 1138 | NASDAQ | ALNY | Thu, Dec 4, 2008 | 17.43 | 18.21 | 17.43 | 17.89 | 1137 | NASDAQ | ALNY | Wed, Dec 3, 2008 | 16.86 | 18.00 | 16.58 | 17.59 | 1136 | NASDAQ | ALNY | Tue, Dec 2, 2008 | 17.86 | 17.94 | 16.66 | 17.29 | 1135 | NASDAQ | ALNY | Mon, Dec 1, 2008 | 17.93 | 18.63 | 17.37 | 17.46 | 1134 | NASDAQ | ALNY | Fri, Nov 28, 2008 | 18.39 | 18.39 | 17.83 | 18.23 | 1133 | NASDAQ | ALNY | Wed, Nov 26, 2008 | 17.97 | 18.60 | 17.51 | 18.58 | 1132 | NASDAQ | ALNY | Tue, Nov 25, 2008 | 18.79 | 18.85 | 17.53 | 18.25 | 1131 | NASDAQ | ALNY | Mon, Nov 24, 2008 | 18.18 | 18.72 | 17.81 | 18.33 | 1130 | NASDAQ | ALNY | Fri, Nov 21, 2008 | 18.22 | 18.74 | 16.37 | 17.97 | 1129 | NASDAQ | ALNY | Thu, Nov 20, 2008 | 20.03 | 20.25 | 17.99 | 18.16 | 1128 | NASDAQ | ALNY | Wed, Nov 19, 2008 | 21.73 | 21.80 | 20.01 | 20.11 | 1127 | NASDAQ | ALNY | Tue, Nov 18, 2008 | 23.37 | 23.56 | 21.01 | 21.70 | 1126 | NASDAQ | ALNY | Mon, Nov 17, 2008 | 22.70 | 23.61 | 22.54 | 23.21 | 1125 | NASDAQ | ALNY | Fri, Nov 14, 2008 | 26.00 | 26.00 | 23.10 | 23.16 | 1124 | NASDAQ | ALNY | Thu, Nov 13, 2008 | 23.72 | 26.24 | 22.78 | 26.07 | 1123 | NASDAQ | ALNY | Wed, Nov 12, 2008 | 26.48 | 26.93 | 23.73 | 23.87 | 1122 | NASDAQ | ALNY | Tue, Nov 11, 2008 | 26.76 | 27.67 | 25.95 | 26.82 | 1121 | NASDAQ | ALNY | Mon, Nov 10, 2008 | 26.93 | 27.80 | 26.38 | 26.84 | 1120 | NASDAQ | ALNY | Fri, Nov 7, 2008 | 26.29 | 26.82 | 24.74 | 26.62 | 1119 | NASDAQ | ALNY | Thu, Nov 6, 2008 | 25.75 | 26.51 | 25.71 | 25.97 | 1118 | NASDAQ | ALNY | Wed, Nov 5, 2008 | 26.60 | 27.00 | 25.55 | 26.22 | 1117 | NASDAQ | ALNY | Tue, Nov 4, 2008 | 24.83 | 26.83 | 23.70 | 26.76 | 1116 | NASDAQ | ALNY | Mon, Nov 3, 2008 | 22.98 | 24.44 | 22.56 | 24.14 | 1115 | NASDAQ | ALNY | Fri, Oct 31, 2008 | 21.88 | 23.12 | 21.37 | 23.00 | 1114 | NASDAQ | ALNY | Thu, Oct 30, 2008 | 20.00 | 21.97 | 19.77 | 21.91 | 1113 | NASDAQ | ALNY | Wed, Oct 29, 2008 | 20.36 | 20.62 | 19.17 | 19.77 | 1112 | NASDAQ | ALNY | Tue, Oct 28, 2008 | 18.85 | 20.21 | 18.04 | 20.16 | 1111 | NASDAQ | ALNY | Mon, Oct 27, 2008 | 20.05 | 20.33 | 18.30 | 18.45 | 1110 | NASDAQ | ALNY | Fri, Oct 24, 2008 | 21.95 | 21.96 | 20.89 | 21.17 | 1109 | NASDAQ | ALNY | Thu, Oct 23, 2008 | 22.74 | 23.47 | 21.46 | 23.01 | 1108 | NASDAQ | ALNY | Wed, Oct 22, 2008 | 22.46 | 23.19 | 22.23 | 22.62 | 1107 | NASDAQ | ALNY | Tue, Oct 21, 2008 | 24.01 | 24.44 | 22.43 | 22.75 | 1106 | NASDAQ | ALNY | Mon, Oct 20, 2008 | 23.74 | 24.34 | 22.60 | 24.28 | 1105 | NASDAQ | ALNY | Fri, Oct 17, 2008 | 23.33 | 25.16 | 22.10 | 23.26 | 1104 | NASDAQ | ALNY | Thu, Oct 16, 2008 | 22.49 | 24.24 | 21.12 | 24.24 | 1103 | NASDAQ | ALNY | Wed, Oct 15, 2008 | 24.25 | 24.89 | 22.21 | 22.26 | 1102 | NASDAQ | ALNY | Tue, Oct 14, 2008 | 26.00 | 26.49 | 24.22 | 24.54 | 1101 | NASDAQ | ALNY | Mon, Oct 13, 2008 | 24.42 | 26.00 | 24.13 | 25.51 | 1100 | NASDAQ | ALNY | Fri, Oct 10, 2008 | 21.45 | 23.93 | 19.00 | 23.79 | 1099 | NASDAQ | ALNY | Thu, Oct 9, 2008 | 23.96 | 24.25 | 21.99 | 22.25 | 1098 | NASDAQ | ALNY | Wed, Oct 8, 2008 | 22.30 | 24.11 | 22.00 | 23.62 | 1097 | NASDAQ | ALNY | Tue, Oct 7, 2008 | 24.06 | 25.11 | 22.63 | 22.80 | 1096 | NASDAQ | ALNY | Mon, Oct 6, 2008 | 25.43 | 25.56 | 22.40 | 23.76 | 1095 | NASDAQ | ALNY | Fri, Oct 3, 2008 | 26.79 | 27.92 | 25.63 | 25.69 | 1094 | NASDAQ | ALNY | Thu, Oct 2, 2008 | 27.69 | 27.78 | 26.30 | 26.49 | 1093 | NASDAQ | ALNY | Wed, Oct 1, 2008 | 28.82 | 28.95 | 27.62 | 27.72 | 1092 | NASDAQ | ALNY | Tue, Sep 30, 2008 | 30.25 | 30.25 | 28.33 | 28.95 | 1091 | NASDAQ | ALNY | Mon, Sep 29, 2008 | 29.80 | 30.59 | 28.54 | 30.25 | 1090 | NASDAQ | ALNY | Fri, Sep 26, 2008 | 29.45 | 30.77 | 29.03 | 30.23 | 1089 | NASDAQ | ALNY | Thu, Sep 25, 2008 | 29.58 | 30.98 | 29.55 | 30.19 | 1088 | NASDAQ | ALNY | Wed, Sep 24, 2008 | 29.55 | 30.59 | 29.26 | 29.35 | 1087 | NASDAQ | ALNY | Tue, Sep 23, 2008 | 29.49 | 30.32 | 29.49 | 29.57 | 1086 | NASDAQ | ALNY | Mon, Sep 22, 2008 | 30.37 | 31.50 | 29.15 | 29.41 | 1085 | NASDAQ | ALNY | Fri, Sep 19, 2008 | 29.83 | 32.78 | 29.03 | 30.48 | 1084 | NASDAQ | ALNY | Thu, Sep 18, 2008 | 25.49 | 28.55 | 25.07 | 28.14 | 1083 | NASDAQ | ALNY | Wed, Sep 17, 2008 | 27.39 | 27.84 | 25.07 | 25.12 | 1082 | NASDAQ | ALNY | Tue, Sep 16, 2008 | 27.29 | 28.90 | 27.01 | 27.75 | 1081 | NASDAQ | ALNY | Mon, Sep 15, 2008 | 28.34 | 28.96 | 27.65 | 27.85 | 1080 | NASDAQ | ALNY | Fri, Sep 12, 2008 | 28.06 | 28.74 | 27.73 | 28.62 | 1079 | NASDAQ | ALNY | Thu, Sep 11, 2008 | 27.79 | 28.47 | 27.52 | 28.27 | 1078 | NASDAQ | ALNY | Wed, Sep 10, 2008 | 27.93 | 28.79 | 27.37 | 28.25 | 1077 | NASDAQ | ALNY | Tue, Sep 9, 2008 | 28.14 | 28.60 | 27.33 | 27.53 | 1076 | NASDAQ | ALNY | Mon, Sep 8, 2008 | 28.20 | 28.89 | 27.53 | 28.07 | 1075 | NASDAQ | ALNY | Fri, Sep 5, 2008 | 27.50 | 27.97 | 26.65 | 27.77 | 1074 | NASDAQ | ALNY | Thu, Sep 4, 2008 | 29.34 | 29.34 | 28.00 | 28.05 | 1073 | NASDAQ | ALNY | Wed, Sep 3, 2008 | 29.65 | 29.81 | 28.94 | 29.43 | 1072 | NASDAQ | ALNY | Tue, Sep 2, 2008 | 29.95 | 30.70 | 29.50 | 29.77 | 1071 | NASDAQ | ALNY | Fri, Aug 29, 2008 | 29.75 | 30.08 | 29.50 | 29.65 | 1070 | NASDAQ | ALNY | Thu, Aug 28, 2008 | 29.53 | 29.97 | 29.46 | 29.79 | 1069 | NASDAQ | ALNY | Wed, Aug 27, 2008 | 29.66 | 29.66 | 28.49 | 29.30 | 1068 | NASDAQ | ALNY | Tue, Aug 26, 2008 | 29.52 | 30.46 | 29.29 | 29.63 | 1067 | NASDAQ | ALNY | Mon, Aug 25, 2008 | 30.00 | 30.26 | 29.16 | 29.56 | 1066 | NASDAQ | ALNY | Fri, Aug 22, 2008 | 29.82 | 30.77 | 29.73 | 29.88 | 1065 | NASDAQ | ALNY | Thu, Aug 21, 2008 | 30.27 | 30.37 | 29.24 | 29.64 | 1064 | NASDAQ | ALNY | Wed, Aug 20, 2008 | 31.93 | 31.98 | 30.69 | 30.87 | 1063 | NASDAQ | ALNY | Tue, Aug 19, 2008 | 34.09 | 34.19 | 32.85 | 32.95 | 1062 | NASDAQ | ALNY | Mon, Aug 18, 2008 | 34.95 | 34.99 | 33.76 | 34.10 | 1061 | NASDAQ | ALNY | Fri, Aug 15, 2008 | 34.72 | 34.97 | 34.23 | 34.73 | 1060 | NASDAQ | ALNY | Thu, Aug 14, 2008 | 33.86 | 34.60 | 33.51 | 34.46 | 1059 | NASDAQ | ALNY | Wed, Aug 13, 2008 | 34.06 | 34.50 | 33.71 | 33.92 | 1058 | NASDAQ | ALNY | Tue, Aug 12, 2008 | 34.77 | 34.77 | 33.86 | 34.19 | 1057 | NASDAQ | ALNY | Mon, Aug 11, 2008 | 34.94 | 35.00 | 34.03 | 34.49 | 1056 | NASDAQ | ALNY | Fri, Aug 8, 2008 | 34.11 | 34.97 | 33.52 | 34.80 | 1055 | NASDAQ | ALNY | Thu, Aug 7, 2008 | 34.41 | 35.83 | 33.97 | 34.22 | 1054 | NASDAQ | ALNY | Wed, Aug 6, 2008 | 35.86 | 36.37 | 35.48 | 35.95 | 1053 | NASDAQ | ALNY | Tue, Aug 5, 2008 | 34.94 | 36.20 | 34.87 | 35.67 | 1052 | NASDAQ | ALNY | Mon, Aug 4, 2008 | 35.38 | 35.44 | 34.11 | 34.81 | 1051 | NASDAQ | ALNY | Fri, Aug 1, 2008 | 35.09 | 36.00 | 34.38 | 35.38 | 1050 | NASDAQ | ALNY | Thu, Jul 31, 2008 | 33.22 | 35.30 | 33.17 | 34.78 | 1049 | NASDAQ | ALNY | Wed, Jul 30, 2008 | 31.50 | 33.64 | 31.40 | 33.07 | 1048 | NASDAQ | ALNY | Tue, Jul 29, 2008 | 31.23 | 31.77 | 30.89 | 31.46 | 1047 | NASDAQ | ALNY | Mon, Jul 28, 2008 | 31.86 | 32.43 | 30.63 | 30.98 | 1046 | NASDAQ | ALNY | Fri, Jul 25, 2008 | 31.90 | 32.66 | 31.69 | 32.02 | 1045 | NASDAQ | ALNY | Thu, Jul 24, 2008 | 31.65 | 32.08 | 31.25 | 31.45 | 1044 | NASDAQ | ALNY | Wed, Jul 23, 2008 | 31.92 | 32.11 | 31.05 | 31.50 | 1043 | NASDAQ | ALNY | Tue, Jul 22, 2008 | 31.52 | 32.09 | 31.24 | 31.90 | 1042 | NASDAQ | ALNY | Mon, Jul 21, 2008 | 31.49 | 32.47 | 31.33 | 31.71 | 1041 | NASDAQ | ALNY | Fri, Jul 18, 2008 | 31.93 | 31.93 | 30.72 | 31.35 | 1040 | NASDAQ | ALNY | Thu, Jul 17, 2008 | 29.75 | 32.15 | 29.68 | 31.85 | 1039 | NASDAQ | ALNY | Wed, Jul 16, 2008 | 28.98 | 29.48 | 28.37 | 29.44 | 1038 | NASDAQ | ALNY | Tue, Jul 15, 2008 | 27.56 | 29.00 | 27.41 | 28.85 | 1037 | NASDAQ | ALNY | Mon, Jul 14, 2008 | 29.00 | 29.00 | 27.36 | 27.87 | 1036 | NASDAQ | ALNY | Fri, Jul 11, 2008 | 29.01 | 29.01 | 27.81 | 28.96 | 1035 | NASDAQ | ALNY | Thu, Jul 10, 2008 | 28.66 | 29.97 | 28.63 | 29.33 | 1034 | NASDAQ | ALNY | Wed, Jul 9, 2008 | 28.99 | 29.99 | 28.63 | 28.75 | 1033 | NASDAQ | ALNY | Tue, Jul 8, 2008 | 28.11 | 29.09 | 27.64 | 28.92 | 1032 | NASDAQ | ALNY | Mon, Jul 7, 2008 | 28.82 | 28.85 | 27.04 | 28.18 | 1031 | NASDAQ | ALNY | Thu, Jul 3, 2008 | 28.72 | 28.93 | 27.32 | 28.59 | 1030 | NASDAQ | ALNY | Wed, Jul 2, 2008 | 27.40 | 29.29 | 27.33 | 28.77 | 1029 | NASDAQ | ALNY | Tue, Jul 1, 2008 | 26.33 | 27.29 | 25.97 | 27.18 | 1028 | NASDAQ | ALNY | Mon, Jun 30, 2008 | 26.23 | 27.08 | 26.18 | 26.73 | 1027 | NASDAQ | ALNY | Fri, Jun 27, 2008 | 26.23 | 26.71 | 25.50 | 26.33 | 1026 | NASDAQ | ALNY | Thu, Jun 26, 2008 | 26.50 | 26.92 | 25.61 | 26.34 | 1025 | NASDAQ | ALNY | Wed, Jun 25, 2008 | 25.74 | 27.31 | 25.50 | 26.73 | 1024 | NASDAQ | ALNY | Tue, Jun 24, 2008 | 25.49 | 26.03 | 25.40 | 25.55 | 1023 | NASDAQ | ALNY | Mon, Jun 23, 2008 | 25.79 | 26.14 | 25.52 | 25.61 | 1022 | NASDAQ | ALNY | Fri, Jun 20, 2008 | 26.13 | 26.13 | 25.00 | 25.95 | 1021 | NASDAQ | ALNY | Thu, Jun 19, 2008 | 26.00 | 26.95 | 25.75 | 26.22 | 1020 | NASDAQ | ALNY | Wed, Jun 18, 2008 | 26.10 | 26.46 | 25.77 | 26.00 | 1019 | NASDAQ | ALNY | Tue, Jun 17, 2008 | 26.62 | 27.03 | 25.97 | 26.28 | 1018 | NASDAQ | ALNY | Mon, Jun 16, 2008 | 26.93 | 27.15 | 26.47 | 26.65 | 1017 | NASDAQ | ALNY | Fri, Jun 13, 2008 | 26.48 | 27.05 | 26.14 | 27.02 | 1016 | NASDAQ | ALNY | Thu, Jun 12, 2008 | 26.10 | 27.03 | 26.05 | 26.10 | 1015 | NASDAQ | ALNY | Wed, Jun 11, 2008 | 26.22 | 26.68 | 25.87 | 26.04 | 1014 | NASDAQ | ALNY | Tue, Jun 10, 2008 | 26.76 | 26.88 | 26.11 | 26.35 | 1013 | NASDAQ | ALNY | Mon, Jun 9, 2008 | 27.84 | 28.42 | 26.20 | 26.71 | 1012 | NASDAQ | ALNY | Fri, Jun 6, 2008 | 28.62 | 29.01 | 27.89 | 27.98 | 1011 | NASDAQ | ALNY | Thu, Jun 5, 2008 | 27.50 | 29.17 | 27.41 | 28.75 | 1010 | NASDAQ | ALNY | Wed, Jun 4, 2008 | 27.18 | 28.31 | 27.12 | 27.69 | 1009 | NASDAQ | ALNY | Tue, Jun 3, 2008 | 28.30 | 28.59 | 26.92 | 27.28 | 1008 | NASDAQ | ALNY | Mon, Jun 2, 2008 | 28.80 | 28.80 | 27.41 | 28.24 | 1007 | NASDAQ | ALNY | Fri, May 30, 2008 | 28.92 | 29.27 | 28.50 | 28.88 | 1006 | NASDAQ | ALNY | Thu, May 29, 2008 | 28.29 | 29.40 | 28.26 | 28.97 | 1005 | NASDAQ | ALNY | Wed, May 28, 2008 | 28.98 | 29.51 | 27.70 | 28.27 | 1004 | NASDAQ | ALNY | Tue, May 27, 2008 | 30.50 | 30.74 | 28.08 | 28.45 | 1003 | NASDAQ | ALNY | Fri, May 23, 2008 | 29.20 | 29.97 | 29.04 | 29.45 | 1002 | NASDAQ | ALNY | Thu, May 22, 2008 | 29.21 | 29.67 | 28.75 | 29.40 | 1001 | NASDAQ | ALNY | Wed, May 21, 2008 | 29.64 | 30.26 | 28.87 | 28.99 | 1000 | NASDAQ | ALNY | Tue, May 20, 2008 | 29.19 | 30.09 | 28.91 | 29.51 | 999 | NASDAQ | ALNY | Mon, May 19, 2008 | 29.07 | 30.19 | 28.68 | 29.40 | 998 | NASDAQ | ALNY | Fri, May 16, 2008 | 29.88 | 29.88 | 28.62 | 29.15 | 997 | NASDAQ | ALNY | Thu, May 15, 2008 | 29.33 | 29.70 | 29.00 | 29.51 | 996 | NASDAQ | ALNY | Wed, May 14, 2008 | 29.73 | 29.83 | 28.90 | 29.39 | 995 | NASDAQ | ALNY | Tue, May 13, 2008 | 28.51 | 30.26 | 28.42 | 29.74 | 994 | NASDAQ | ALNY | Mon, May 12, 2008 | 28.12 | 28.77 | 27.86 | 28.53 | 993 | NASDAQ | ALNY | Fri, May 9, 2008 | 25.66 | 28.36 | 25.45 | 27.67 | 992 | NASDAQ | ALNY | Thu, May 8, 2008 | 25.51 | 25.68 | 24.96 | 25.39 | 991 | NASDAQ | ALNY | Wed, May 7, 2008 | 25.61 | 25.80 | 24.56 | 24.84 | 990 | NASDAQ | ALNY | Tue, May 6, 2008 | 25.54 | 25.92 | 25.15 | 25.68 | 989 | NASDAQ | ALNY | Mon, May 5, 2008 | 26.59 | 26.64 | 25.35 | 25.35 | 988 | NASDAQ | ALNY | Fri, May 2, 2008 | 26.89 | 26.99 | 26.33 | 26.40 | 987 | NASDAQ | ALNY | Thu, May 1, 2008 | 25.01 | 26.62 | 25.01 | 26.50 | 986 | NASDAQ | ALNY | Wed, Apr 30, 2008 | 25.81 | 26.01 | 25.00 | 25.08 | 985 | NASDAQ | ALNY | Tue, Apr 29, 2008 | 25.91 | 26.09 | 25.31 | 25.68 | 984 | NASDAQ | ALNY | Mon, Apr 28, 2008 | 25.15 | 26.06 | 25.15 | 25.91 | 983 | NASDAQ | ALNY | Fri, Apr 25, 2008 | 25.90 | 25.90 | 24.60 | 25.04 | 982 | NASDAQ | ALNY | Thu, Apr 24, 2008 | 25.62 | 26.45 | 25.16 | 25.74 | 981 | NASDAQ | ALNY | Wed, Apr 23, 2008 | 24.35 | 25.62 | 24.35 | 25.56 | 980 | NASDAQ | ALNY | Tue, Apr 22, 2008 | 24.84 | 24.90 | 23.58 | 24.20 | 979 | NASDAQ | ALNY | Mon, Apr 21, 2008 | 24.40 | 24.92 | 24.24 | 24.91 | 978 | NASDAQ | ALNY | Fri, Apr 18, 2008 | 24.69 | 25.28 | 24.26 | 24.47 | 977 | NASDAQ | ALNY | Thu, Apr 17, 2008 | 24.61 | 24.86 | 23.56 | 24.14 | 976 | NASDAQ | ALNY | Wed, Apr 16, 2008 | 22.99 | 24.77 | 22.99 | 24.40 | 975 | NASDAQ | ALNY | Tue, Apr 15, 2008 | 22.72 | 23.09 | 22.56 | 22.95 | 974 | NASDAQ | ALNY | Mon, Apr 14, 2008 | 23.20 | 23.36 | 22.55 | 22.89 | 973 | NASDAQ | ALNY | Fri, Apr 11, 2008 | 24.54 | 24.71 | 22.95 | 23.07 | 972 | NASDAQ | ALNY | Thu, Apr 10, 2008 | 23.28 | 24.67 | 23.22 | 24.53 | 971 | NASDAQ | ALNY | Wed, Apr 9, 2008 | 23.76 | 24.14 | 23.14 | 23.33 | 970 | NASDAQ | ALNY | Tue, Apr 8, 2008 | 24.01 | 24.39 | 23.55 | 23.68 | 969 | NASDAQ | ALNY | Mon, Apr 7, 2008 | 24.40 | 24.72 | 23.91 | 24.11 | 968 | NASDAQ | ALNY | Fri, Apr 4, 2008 | 24.88 | 24.97 | 23.90 | 24.18 | 967 | NASDAQ | ALNY | Thu, Apr 3, 2008 | 25.10 | 25.51 | 24.56 | 24.71 | 966 | NASDAQ | ALNY | Wed, Apr 2, 2008 | 24.94 | 25.66 | 24.51 | 25.18 | 965 | NASDAQ | ALNY | Tue, Apr 1, 2008 | 24.56 | 25.11 | 23.79 | 24.90 | 964 | NASDAQ | ALNY | Mon, Mar 31, 2008 | 24.72 | 25.22 | 24.00 | 24.40 | 963 | NASDAQ | ALNY | Fri, Mar 28, 2008 | 25.48 | 25.48 | 24.00 | 24.21 | 962 | NASDAQ | ALNY | Thu, Mar 27, 2008 | 26.81 | 26.98 | 24.91 | 25.51 | 961 | NASDAQ | ALNY | Wed, Mar 26, 2008 | 25.62 | 27.00 | 25.17 | 26.66 | 960 | NASDAQ | ALNY | Tue, Mar 25, 2008 | 26.33 | 27.03 | 25.81 | 26.02 | 959 | NASDAQ | ALNY | Mon, Mar 24, 2008 | 24.17 | 26.73 | 24.17 | 26.24 | 958 | NASDAQ | ALNY | Thu, Mar 20, 2008 | 24.12 | 24.75 | 23.32 | 24.03 | 957 | NASDAQ | ALNY | Wed, Mar 19, 2008 | 24.47 | 25.17 | 23.52 | 23.73 | 956 | NASDAQ | ALNY | Tue, Mar 18, 2008 | 23.30 | 24.73 | 23.30 | 24.68 | 955 | NASDAQ | ALNY | Mon, Mar 17, 2008 | 24.22 | 24.69 | 22.62 | 22.86 | 954 | NASDAQ | ALNY | Fri, Mar 14, 2008 | 25.89 | 26.74 | 24.08 | 25.07 | 953 | NASDAQ | ALNY | Thu, Mar 13, 2008 | 24.21 | 25.81 | 23.75 | 25.62 | 952 | NASDAQ | ALNY | Wed, Mar 12, 2008 | 23.30 | 25.11 | 23.18 | 24.54 | 951 | NASDAQ | ALNY | Tue, Mar 11, 2008 | 23.10 | 23.95 | 22.32 | 23.25 | 950 | NASDAQ | ALNY | Mon, Mar 10, 2008 | 23.96 | 23.99 | 22.25 | 22.53 | 949 | NASDAQ | ALNY | Fri, Mar 7, 2008 | 25.27 | 25.30 | 23.52 | 24.17 | 948 | NASDAQ | ALNY | Thu, Mar 6, 2008 | 27.25 | 27.65 | 25.52 | 25.60 | 947 | NASDAQ | ALNY | Wed, Mar 5, 2008 | 28.08 | 28.08 | 27.20 | 27.44 | 946 | NASDAQ | ALNY | Tue, Mar 4, 2008 | 27.27 | 28.15 | 27.02 | 27.76 | 945 | NASDAQ | ALNY | Mon, Mar 3, 2008 | 26.50 | 27.98 | 26.12 | 27.57 | 944 | NASDAQ | ALNY | Fri, Feb 29, 2008 | 29.00 | 29.71 | 26.61 | 28.40 | 943 | NASDAQ | ALNY | Thu, Feb 28, 2008 | 30.16 | 30.84 | 29.80 | 29.92 | 942 | NASDAQ | ALNY | Wed, Feb 27, 2008 | 30.38 | 30.40 | 29.52 | 30.11 | 941 | NASDAQ | ALNY | Tue, Feb 26, 2008 | 30.28 | 31.35 | 30.01 | 30.59 | 940 | NASDAQ | ALNY | Mon, Feb 25, 2008 | 29.30 | 30.61 | 29.30 | 30.52 | 939 | NASDAQ | ALNY | Fri, Feb 22, 2008 | 30.37 | 30.47 | 29.06 | 29.30 | 938 | NASDAQ | ALNY | Thu, Feb 21, 2008 | 31.65 | 31.78 | 29.76 | 30.40 | 937 | NASDAQ | ALNY | Wed, Feb 20, 2008 | 33.19 | 33.48 | 31.09 | 31.33 | 936 | NASDAQ | ALNY | Tue, Feb 19, 2008 | 34.25 | 34.59 | 33.20 | 33.49 | 935 | NASDAQ | ALNY | Fri, Feb 15, 2008 | 33.64 | 34.00 | 32.78 | 33.75 | 934 | NASDAQ | ALNY | Thu, Feb 14, 2008 | 34.45 | 35.19 | 33.62 | 33.82 | 933 | NASDAQ | ALNY | Wed, Feb 13, 2008 | 33.43 | 34.30 | 33.36 | 34.15 | 932 | NASDAQ | ALNY | Tue, Feb 12, 2008 | 33.21 | 34.56 | 33.16 | 33.24 | 931 | NASDAQ | ALNY | Mon, Feb 11, 2008 | 31.82 | 33.48 | 31.55 | 32.97 | 930 | NASDAQ | ALNY | Fri, Feb 8, 2008 | 32.94 | 33.59 | 31.58 | 31.68 | 929 | NASDAQ | ALNY | Thu, Feb 7, 2008 | 30.47 | 30.77 | 29.45 | 30.33 | 928 | NASDAQ | ALNY | Wed, Feb 6, 2008 | 31.59 | 31.59 | 30.11 | 30.21 | 927 | NASDAQ | ALNY | Tue, Feb 5, 2008 | 31.05 | 32.03 | 31.05 | 31.27 | 926 | NASDAQ | ALNY | Mon, Feb 4, 2008 | 31.76 | 31.76 | 31.05 | 31.63 | 925 | NASDAQ | ALNY | Fri, Feb 1, 2008 | 30.39 | 31.90 | 30.26 | 31.16 | 924 | NASDAQ | ALNY | Thu, Jan 31, 2008 | 30.05 | 30.33 | 29.69 | 30.04 | 923 | NASDAQ | ALNY | Wed, Jan 30, 2008 | 31.03 | 31.34 | 30.46 | 30.51 | 922 | NASDAQ | ALNY | Tue, Jan 29, 2008 | 31.49 | 31.49 | 31.02 | 31.17 | 921 | NASDAQ | ALNY | Mon, Jan 28, 2008 | 30.90 | 31.51 | 30.64 | 31.30 | 920 | NASDAQ | ALNY | Fri, Jan 25, 2008 | 31.62 | 31.75 | 30.88 | 31.09 | 919 | NASDAQ | ALNY | Thu, Jan 24, 2008 | 32.12 | 32.50 | 30.80 | 31.47 | 918 | NASDAQ | ALNY | Wed, Jan 23, 2008 | 30.50 | 32.07 | 28.68 | 31.94 | 917 | NASDAQ | ALNY | Tue, Jan 22, 2008 | 29.47 | 31.36 | 29.22 | 30.50 | 916 | NASDAQ | ALNY | Fri, Jan 18, 2008 | 32.02 | 32.02 | 29.73 | 30.52 | 915 | NASDAQ | ALNY | Thu, Jan 17, 2008 | 32.95 | 33.44 | 31.51 | 32.03 | 914 | NASDAQ | ALNY | Wed, Jan 16, 2008 | 32.05 | 33.15 | 31.80 | 32.70 | 913 | NASDAQ | ALNY | Tue, Jan 15, 2008 | 31.50 | 31.94 | 30.64 | 31.78 | 912 | NASDAQ | ALNY | Mon, Jan 14, 2008 | 31.62 | 31.93 | 31.10 | 31.55 | 911 | NASDAQ | ALNY | Fri, Jan 11, 2008 | 31.55 | 32.15 | 31.08 | 31.55 | 910 | NASDAQ | ALNY | Thu, Jan 10, 2008 | 31.17 | 32.48 | 31.10 | 31.68 | 909 | NASDAQ | ALNY | Wed, Jan 9, 2008 | 32.21 | 32.49 | 30.92 | 31.41 | 908 | NASDAQ | ALNY | Tue, Jan 8, 2008 | 29.65 | 33.75 | 29.55 | 32.17 | 907 | NASDAQ | ALNY | Mon, Jan 7, 2008 | 29.25 | 30.50 | 29.05 | 29.44 | 906 | NASDAQ | ALNY | Fri, Jan 4, 2008 | 29.41 | 29.90 | 28.91 | 29.00 | 905 | NASDAQ | ALNY | Thu, Jan 3, 2008 | 29.11 | 30.00 | 28.81 | 29.60 | 904 | NASDAQ | ALNY | Wed, Jan 2, 2008 | 29.00 | 29.60 | 28.59 | 28.92 | 903 | NASDAQ | ALNY | Mon, Dec 31, 2007 | 28.88 | 29.40 | 28.82 | 29.08 | 902 | NASDAQ | ALNY | Fri, Dec 28, 2007 | 29.25 | 29.66 | 28.82 | 28.96 | 901 | NASDAQ | ALNY | Thu, Dec 27, 2007 | 29.92 | 30.00 | 28.83 | 28.87 | 900 | NASDAQ | ALNY | Wed, Dec 26, 2007 | 29.69 | 30.00 | 29.37 | 29.92 | 899 | NASDAQ | ALNY | Mon, Dec 24, 2007 | 29.96 | 30.03 | 29.40 | 29.94 | 898 | NASDAQ | ALNY | Fri, Dec 21, 2007 | 29.97 | 30.00 | 29.47 | 29.92 | 897 | NASDAQ | ALNY | Thu, Dec 20, 2007 | 28.76 | 29.64 | 28.45 | 29.40 | 896 | NASDAQ | ALNY | Wed, Dec 19, 2007 | 28.41 | 28.81 | 28.16 | 28.58 | 895 | NASDAQ | ALNY | Tue, Dec 18, 2007 | 28.81 | 28.93 | 26.84 | 28.41 | 894 | NASDAQ | ALNY | Mon, Dec 17, 2007 | 30.56 | 30.77 | 28.05 | 28.21 | 893 | NASDAQ | ALNY | Fri, Dec 14, 2007 | 31.05 | 31.75 | 30.12 | 30.26 | 892 | NASDAQ | ALNY | Thu, Dec 13, 2007 | 31.19 | 32.73 | 30.91 | 31.29 | 891 | NASDAQ | ALNY | Wed, Dec 12, 2007 | 32.43 | 32.89 | 30.85 | 31.39 | 890 | NASDAQ | ALNY | Tue, Dec 11, 2007 | 33.00 | 33.31 | 31.66 | 31.71 | 889 | NASDAQ | ALNY | Mon, Dec 10, 2007 | 32.87 | 33.25 | 32.49 | 32.97 | 888 | NASDAQ | ALNY | Fri, Dec 7, 2007 | 32.56 | 33.75 | 32.42 | 32.90 | 887 | NASDAQ | ALNY | Thu, Dec 6, 2007 | 30.74 | 33.74 | 30.74 | 32.47 | 886 | NASDAQ | ALNY | Wed, Dec 5, 2007 | 31.55 | 32.15 | 30.13 | 30.81 | 885 | NASDAQ | ALNY | Tue, Dec 4, 2007 | 32.20 | 32.45 | 31.13 | 31.36 | 884 | NASDAQ | ALNY | Mon, Dec 3, 2007 | 32.29 | 33.10 | 32.15 | 32.21 | 883 | NASDAQ | ALNY | Fri, Nov 30, 2007 | 34.68 | 34.91 | 32.59 | 32.62 | 882 | NASDAQ | ALNY | Thu, Nov 29, 2007 | 34.59 | 34.90 | 34.00 | 34.35 | 881 | NASDAQ | ALNY | Wed, Nov 28, 2007 | 34.00 | 35.15 | 33.39 | 34.59 | 880 | NASDAQ | ALNY | Tue, Nov 27, 2007 | 33.05 | 34.04 | 32.94 | 33.51 | 879 | NASDAQ | ALNY | Mon, Nov 26, 2007 | 32.18 | 34.17 | 32.09 | 32.89 | 878 | NASDAQ | ALNY | Fri, Nov 23, 2007 | 31.50 | 32.79 | 31.50 | 32.48 | 877 | NASDAQ | ALNY | Wed, Nov 21, 2007 | 31.57 | 32.01 | 30.75 | 31.23 | 876 | NASDAQ | ALNY | Tue, Nov 20, 2007 | 32.50 | 33.43 | 30.30 | 31.70 | 875 | NASDAQ | ALNY | Mon, Nov 19, 2007 | 33.73 | 33.95 | 31.85 | 32.49 | 874 | NASDAQ | ALNY | Fri, Nov 16, 2007 | 33.08 | 34.10 | 33.03 | 33.96 | 873 | NASDAQ | ALNY | Thu, Nov 15, 2007 | 33.08 | 33.55 | 32.68 | 33.11 | 872 | NASDAQ | ALNY | Wed, Nov 14, 2007 | 32.82 | 33.20 | 32.32 | 33.06 | 871 | NASDAQ | ALNY | Tue, Nov 13, 2007 | 31.40 | 32.64 | 31.40 | 32.48 | 870 | NASDAQ | ALNY | Mon, Nov 12, 2007 | 31.02 | 32.05 | 30.54 | 31.18 | 869 | NASDAQ | ALNY | Fri, Nov 9, 2007 | 30.95 | 32.11 | 30.44 | 31.14 | 868 | NASDAQ | ALNY | Thu, Nov 8, 2007 | 30.85 | 31.50 | 30.06 | 31.24 | 867 | NASDAQ | ALNY | Wed, Nov 7, 2007 | 30.51 | 30.98 | 30.17 | 30.64 | 866 | NASDAQ | ALNY | Tue, Nov 6, 2007 | 29.62 | 31.00 | 29.54 | 30.95 | 865 | NASDAQ | ALNY | Mon, Nov 5, 2007 | 30.02 | 30.58 | 29.48 | 30.00 | 864 | NASDAQ | ALNY | Fri, Nov 2, 2007 | 30.55 | 31.45 | 29.80 | 30.55 | 863 | NASDAQ | ALNY | Thu, Nov 1, 2007 | 31.03 | 31.14 | 29.26 | 30.03 | 862 | NASDAQ | ALNY | Wed, Oct 31, 2007 | 31.92 | 32.34 | 30.93 | 31.58 | 861 | NASDAQ | ALNY | Tue, Oct 30, 2007 | 32.10 | 32.37 | 31.69 | 31.79 | 860 | NASDAQ | ALNY | Mon, Oct 29, 2007 | 32.88 | 32.91 | 31.72 | 32.31 | 859 | NASDAQ | ALNY | Fri, Oct 26, 2007 | 31.75 | 32.88 | 31.57 | 32.67 | 858 | NASDAQ | ALNY | Thu, Oct 25, 2007 | 31.89 | 32.48 | 31.36 | 31.75 | 857 | NASDAQ | ALNY | Wed, Oct 24, 2007 | 31.78 | 32.02 | 30.60 | 31.85 | 856 | NASDAQ | ALNY | Tue, Oct 23, 2007 | 31.71 | 32.18 | 31.03 | 32.08 | 855 | NASDAQ | ALNY | Mon, Oct 22, 2007 | 31.04 | 31.45 | 30.60 | 31.26 | 854 | NASDAQ | ALNY | Fri, Oct 19, 2007 | 33.85 | 33.85 | 30.85 | 30.96 | 853 | NASDAQ | ALNY | Thu, Oct 18, 2007 | 34.64 | 34.67 | 33.65 | 33.80 | 852 | NASDAQ | ALNY | Wed, Oct 17, 2007 | 35.50 | 35.50 | 34.25 | 34.84 | 851 | NASDAQ | ALNY | Tue, Oct 16, 2007 | 34.77 | 34.95 | 34.35 | 34.59 | 850 | NASDAQ | ALNY | Mon, Oct 15, 2007 | 35.42 | 35.88 | 34.31 | 34.93 | 849 | NASDAQ | ALNY | Fri, Oct 12, 2007 | 34.51 | 35.69 | 34.51 | 35.43 | 848 | NASDAQ | ALNY | Thu, Oct 11, 2007 | 35.30 | 36.30 | 34.06 | 34.51 | 847 | NASDAQ | ALNY | Wed, Oct 10, 2007 | 35.56 | 35.81 | 34.65 | 35.45 | 846 | NASDAQ | ALNY | Tue, Oct 9, 2007 | 35.00 | 37.35 | 34.82 | 36.55 | 845 | NASDAQ | ALNY | Mon, Oct 8, 2007 | 34.53 | 34.95 | 34.11 | 34.91 | 844 | NASDAQ | ALNY | Fri, Oct 5, 2007 | 32.94 | 34.94 | 32.90 | 34.24 | 843 | NASDAQ | ALNY | Thu, Oct 4, 2007 | 33.18 | 33.92 | 32.85 | 32.88 | 842 | NASDAQ | ALNY | Wed, Oct 3, 2007 | 33.35 | 33.98 | 32.47 | 33.18 | 841 | NASDAQ | ALNY | Tue, Oct 2, 2007 | 32.76 | 33.81 | 32.20 | 33.50 | 840 | NASDAQ | ALNY | Mon, Oct 1, 2007 | 32.58 | 33.01 | 32.21 | 32.85 | 839 | NASDAQ | ALNY | Fri, Sep 28, 2007 | 33.67 | 33.87 | 32.13 | 32.77 | 838 | NASDAQ | ALNY | Thu, Sep 27, 2007 | 34.00 | 34.37 | 33.23 | 33.92 | 837 | NASDAQ | ALNY | Wed, Sep 26, 2007 | 33.40 | 34.85 | 33.26 | 34.04 | 836 | NASDAQ | ALNY | Tue, Sep 25, 2007 | 33.20 | 33.40 | 32.33 | 33.22 | 835 | NASDAQ | ALNY | Mon, Sep 24, 2007 | 33.85 | 34.00 | 33.30 | 33.55 | 834 | NASDAQ | ALNY | Fri, Sep 21, 2007 | 32.65 | 33.71 | 32.39 | 33.57 | 833 | NASDAQ | ALNY | Thu, Sep 20, 2007 | 32.79 | 32.88 | 31.70 | 32.50 | 832 | NASDAQ | ALNY | Wed, Sep 19, 2007 | 31.81 | 32.65 | 30.64 | 32.40 | 831 | NASDAQ | ALNY | Tue, Sep 18, 2007 | 29.78 | 31.19 | 29.56 | 31.12 | 830 | NASDAQ | ALNY | Mon, Sep 17, 2007 | 28.11 | 29.77 | 28.11 | 29.23 | 829 | NASDAQ | ALNY | Fri, Sep 14, 2007 | 27.73 | 28.04 | 27.54 | 27.99 | 828 | NASDAQ | ALNY | Thu, Sep 13, 2007 | 27.87 | 28.11 | 27.59 | 27.78 | 827 | NASDAQ | ALNY | Wed, Sep 12, 2007 | 27.28 | 27.93 | 27.15 | 27.73 | 826 | NASDAQ | ALNY | Tue, Sep 11, 2007 | 27.06 | 27.67 | 27.02 | 27.49 | 825 | NASDAQ | ALNY | Mon, Sep 10, 2007 | 27.06 | 27.06 | 25.75 | 26.24 | 824 | NASDAQ | ALNY | Fri, Sep 7, 2007 | 25.54 | 27.15 | 25.04 | 26.97 | 823 | NASDAQ | ALNY | Thu, Sep 6, 2007 | 26.01 | 26.44 | 25.40 | 25.85 | 822 | NASDAQ | ALNY | Wed, Sep 5, 2007 | 24.38 | 26.12 | 24.22 | 25.93 | 821 | NASDAQ | ALNY | Tue, Sep 4, 2007 | 23.35 | 24.50 | 22.87 | 24.49 | 820 | NASDAQ | ALNY | Fri, Aug 31, 2007 | 23.82 | 24.12 | 23.36 | 23.37 | 819 | NASDAQ | ALNY | Thu, Aug 30, 2007 | 23.51 | 24.17 | 23.45 | 23.76 | 818 | NASDAQ | ALNY | Wed, Aug 29, 2007 | 23.63 | 24.13 | 23.06 | 23.76 | 817 | NASDAQ | ALNY | Tue, Aug 28, 2007 | 24.22 | 24.46 | 23.59 | 23.59 | 816 | NASDAQ | ALNY | Mon, Aug 27, 2007 | 24.72 | 24.79 | 24.05 | 24.47 | 815 | NASDAQ | ALNY | Fri, Aug 24, 2007 | 24.36 | 24.88 | 24.10 | 24.85 | 814 | NASDAQ | ALNY | Thu, Aug 23, 2007 | 24.85 | 24.93 | 24.32 | 24.46 | 813 | NASDAQ | ALNY | Wed, Aug 22, 2007 | 24.35 | 24.87 | 24.25 | 24.80 | 812 | NASDAQ | ALNY | Tue, Aug 21, 2007 | 23.62 | 24.47 | 23.62 | 24.21 | 811 | NASDAQ | ALNY | Mon, Aug 20, 2007 | 23.57 | 23.75 | 22.90 | 23.66 | 810 | NASDAQ | ALNY | Fri, Aug 17, 2007 | 23.72 | 23.99 | 22.86 | 23.29 | 809 | NASDAQ | ALNY | Thu, Aug 16, 2007 | 23.44 | 23.74 | 21.98 | 23.17 | 808 | NASDAQ | ALNY | Wed, Aug 15, 2007 | 24.36 | 25.08 | 23.31 | 23.63 | 807 | NASDAQ | ALNY | Tue, Aug 14, 2007 | 24.48 | 24.88 | 23.89 | 24.41 | 806 | NASDAQ | ALNY | Mon, Aug 13, 2007 | 24.40 | 25.85 | 24.01 | 25.67 | 805 | NASDAQ | ALNY | Fri, Aug 10, 2007 | 25.46 | 26.70 | 24.49 | 24.63 | 804 | NASDAQ | ALNY | Thu, Aug 9, 2007 | 25.76 | 26.73 | 25.61 | 25.98 | 803 | NASDAQ | ALNY | Wed, Aug 8, 2007 | 25.72 | 27.20 | 25.30 | 25.45 | 802 | NASDAQ | ALNY | Tue, Aug 7, 2007 | 24.08 | 25.86 | 24.01 | 25.54 | 801 | NASDAQ | ALNY | Mon, Aug 6, 2007 | 23.91 | 24.48 | 22.93 | 24.09 | 800 | NASDAQ | ALNY | Fri, Aug 3, 2007 | 24.50 | 24.62 | 23.72 | 23.75 | 799 | NASDAQ | ALNY | Thu, Aug 2, 2007 | 24.48 | 24.60 | 24.12 | 24.49 | 798 | NASDAQ | ALNY | Wed, Aug 1, 2007 | 24.27 | 24.61 | 23.73 | 24.29 | 797 | NASDAQ | ALNY | Tue, Jul 31, 2007 | 25.04 | 25.23 | 24.09 | 24.11 | 796 | NASDAQ | ALNY | Mon, Jul 30, 2007 | 25.22 | 25.38 | 24.34 | 24.74 | 795 | NASDAQ | ALNY | Fri, Jul 27, 2007 | 25.22 | 25.36 | 24.01 | 24.41 | 794 | NASDAQ | ALNY | Thu, Jul 26, 2007 | 25.31 | 26.24 | 24.02 | 25.22 | 793 | NASDAQ | ALNY | Wed, Jul 25, 2007 | 24.22 | 25.71 | 24.22 | 25.57 | 792 | NASDAQ | ALNY | Tue, Jul 24, 2007 | 25.00 | 25.11 | 24.22 | 24.38 | 791 | NASDAQ | ALNY | Mon, Jul 23, 2007 | 24.70 | 25.14 | 24.25 | 25.12 | 790 | NASDAQ | ALNY | Fri, Jul 20, 2007 | 24.75 | 24.78 | 24.26 | 24.66 | 789 | NASDAQ | ALNY | Thu, Jul 19, 2007 | 24.26 | 24.94 | 24.26 | 24.81 | 788 | NASDAQ | ALNY | Wed, Jul 18, 2007 | 24.27 | 24.57 | 23.81 | 24.44 | 787 | NASDAQ | ALNY | Tue, Jul 17, 2007 | 23.49 | 24.41 | 23.49 | 24.26 | 786 | NASDAQ | ALNY | Mon, Jul 16, 2007 | 23.26 | 23.78 | 22.82 | 23.48 | 785 | NASDAQ | ALNY | Fri, Jul 13, 2007 | 22.92 | 23.62 | 22.78 | 23.24 | 784 | NASDAQ | ALNY | Thu, Jul 12, 2007 | 24.79 | 24.80 | 22.72 | 23.04 | 783 | NASDAQ | ALNY | Wed, Jul 11, 2007 | 23.34 | 24.71 | 23.24 | 24.69 | 782 | NASDAQ | ALNY | Tue, Jul 10, 2007 | 23.01 | 23.51 | 22.62 | 23.30 | 781 | NASDAQ | ALNY | Mon, Jul 9, 2007 | 23.77 | 24.10 | 22.50 | 23.12 | 780 | NASDAQ | ALNY | Fri, Jul 6, 2007 | 15.29 | 15.29 | 14.87 | 15.20 | 779 | NASDAQ | ALNY | Thu, Jul 5, 2007 | 15.55 | 15.55 | 15.04 | 15.32 | 778 | NASDAQ | ALNY | Tue, Jul 3, 2007 | 15.80 | 15.80 | 15.44 | 15.57 | 777 | NASDAQ | ALNY | Mon, Jul 2, 2007 | 15.29 | 15.98 | 15.25 | 15.81 | 776 | NASDAQ | ALNY | Fri, Jun 29, 2007 | 16.06 | 16.35 | 15.15 | 15.19 | 775 | NASDAQ | ALNY | Thu, Jun 28, 2007 | 16.21 | 16.22 | 15.78 | 16.07 | 774 | NASDAQ | ALNY | Wed, Jun 27, 2007 | 15.77 | 16.45 | 15.59 | 16.18 | 773 | NASDAQ | ALNY | Tue, Jun 26, 2007 | 15.62 | 15.94 | 15.41 | 15.70 | 772 | NASDAQ | ALNY | Mon, Jun 25, 2007 | 15.63 | 16.12 | 15.43 | 15.57 | 771 | NASDAQ | ALNY | Fri, Jun 22, 2007 | 15.70 | 15.85 | 15.34 | 15.63 | 770 | NASDAQ | ALNY | Thu, Jun 21, 2007 | 15.40 | 15.85 | 15.16 | 15.79 | 769 | NASDAQ | ALNY | Wed, Jun 20, 2007 | 15.80 | 16.03 | 15.40 | 15.45 | 768 | NASDAQ | ALNY | Tue, Jun 19, 2007 | 16.71 | 16.71 | 15.69 | 15.80 | 767 | NASDAQ | ALNY | Mon, Jun 18, 2007 | 16.80 | 16.80 | 16.27 | 16.72 | 766 | NASDAQ | ALNY | Fri, Jun 15, 2007 | 16.20 | 16.90 | 16.03 | 16.89 | 765 | NASDAQ | ALNY | Thu, Jun 14, 2007 | 15.86 | 16.13 | 15.75 | 15.87 | 764 | NASDAQ | ALNY | Wed, Jun 13, 2007 | 15.80 | 16.11 | 15.63 | 15.87 | 763 | NASDAQ | ALNY | Tue, Jun 12, 2007 | 15.67 | 15.82 | 15.40 | 15.73 | 762 | NASDAQ | ALNY | Mon, Jun 11, 2007 | 15.60 | 16.09 | 15.50 | 15.73 | 761 | NASDAQ | ALNY | Fri, Jun 8, 2007 | 15.28 | 15.58 | 15.16 | 15.50 | 760 | NASDAQ | ALNY | Thu, Jun 7, 2007 | 15.57 | 16.00 | 15.06 | 15.16 | 759 | NASDAQ | ALNY | Wed, Jun 6, 2007 | 15.95 | 15.96 | 15.60 | 15.87 | 758 | NASDAQ | ALNY | Tue, Jun 5, 2007 | 15.69 | 16.05 | 15.69 | 16.02 | 757 | NASDAQ | ALNY | Mon, Jun 4, 2007 | 15.91 | 16.02 | 15.68 | 15.71 | 756 | NASDAQ | ALNY | Fri, Jun 1, 2007 | 16.51 | 16.54 | 15.78 | 15.91 | 755 | NASDAQ | ALNY | Thu, May 31, 2007 | 15.41 | 16.53 | 15.41 | 16.40 | 754 | NASDAQ | ALNY | Wed, May 30, 2007 | 16.04 | 16.11 | 15.29 | 15.49 | 753 | NASDAQ | ALNY | Tue, May 29, 2007 | 16.43 | 16.48 | 16.02 | 16.25 | 752 | NASDAQ | ALNY | Fri, May 25, 2007 | 16.12 | 16.47 | 16.07 | 16.43 | 751 | NASDAQ | ALNY | Thu, May 24, 2007 | 16.60 | 16.79 | 15.94 | 16.09 | 750 | NASDAQ | ALNY | Wed, May 23, 2007 | 16.44 | 16.79 | 16.43 | 16.53 | 749 | NASDAQ | ALNY | Tue, May 22, 2007 | 16.67 | 16.75 | 16.28 | 16.36 | 748 | NASDAQ | ALNY | Mon, May 21, 2007 | 16.67 | 17.12 | 16.60 | 16.71 | 747 | NASDAQ | ALNY | Fri, May 18, 2007 | 16.03 | 16.55 | 15.77 | 16.53 | 746 | NASDAQ | ALNY | Thu, May 17, 2007 | 16.57 | 16.75 | 15.97 | 16.01 | 745 | NASDAQ | ALNY | Wed, May 16, 2007 | 16.61 | 16.72 | 16.47 | 16.65 | 744 | NASDAQ | ALNY | Tue, May 15, 2007 | 16.37 | 17.00 | 16.37 | 16.60 | 743 | NASDAQ | ALNY | Mon, May 14, 2007 | 17.38 | 17.40 | 16.60 | 16.74 | 742 | NASDAQ | ALNY | Fri, May 11, 2007 | 17.56 | 17.93 | 17.10 | 17.48 | 741 | NASDAQ | ALNY | Thu, May 10, 2007 | 19.16 | 19.19 | 17.17 | 17.56 | 740 | NASDAQ | ALNY | Wed, May 9, 2007 | 19.11 | 19.40 | 18.63 | 19.37 | 739 | NASDAQ | ALNY | Tue, May 8, 2007 | 19.06 | 19.19 | 18.50 | 19.09 | 738 | NASDAQ | ALNY | Mon, May 7, 2007 | 19.36 | 19.59 | 18.87 | 19.00 | 737 | NASDAQ | ALNY | Fri, May 4, 2007 | 18.70 | 19.27 | 18.67 | 19.27 | 736 | NASDAQ | ALNY | Thu, May 3, 2007 | 19.12 | 19.24 | 18.71 | 18.76 | 735 | NASDAQ | ALNY | Wed, May 2, 2007 | 18.76 | 19.23 | 18.63 | 19.12 | 734 | NASDAQ | ALNY | Tue, May 1, 2007 | 18.74 | 18.90 | 18.03 | 18.77 | 733 | NASDAQ | ALNY | Mon, Apr 30, 2007 | 20.07 | 20.07 | 18.74 | 18.77 | 732 | NASDAQ | ALNY | Fri, Apr 27, 2007 | 20.60 | 20.60 | 19.91 | 19.96 | 731 | NASDAQ | ALNY | Thu, Apr 26, 2007 | 20.44 | 20.62 | 20.33 | 20.61 | 730 | NASDAQ | ALNY | Wed, Apr 25, 2007 | 20.43 | 20.68 | 20.05 | 20.46 | 729 | NASDAQ | ALNY | Tue, Apr 24, 2007 | 20.39 | 20.39 | 19.80 | 20.24 | 728 | NASDAQ | ALNY | Mon, Apr 23, 2007 | 19.85 | 20.40 | 19.79 | 20.31 | 727 | NASDAQ | ALNY | Fri, Apr 20, 2007 | 19.69 | 19.85 | 19.28 | 19.80 | 726 | NASDAQ | ALNY | Thu, Apr 19, 2007 | 19.45 | 19.59 | 19.07 | 19.47 | 725 | NASDAQ | ALNY | Wed, Apr 18, 2007 | 19.35 | 19.58 | 19.22 | 19.48 | 724 | NASDAQ | ALNY | Tue, Apr 17, 2007 | 19.59 | 19.74 | 19.08 | 19.40 | 723 | NASDAQ | ALNY | Mon, Apr 16, 2007 | 19.53 | 19.78 | 19.30 | 19.61 | 722 | NASDAQ | ALNY | Fri, Apr 13, 2007 | 19.34 | 19.50 | 19.02 | 19.45 | 721 | NASDAQ | ALNY | Thu, Apr 12, 2007 | 18.58 | 19.28 | 18.42 | 19.24 | 720 | NASDAQ | ALNY | Wed, Apr 11, 2007 | 18.06 | 18.61 | 17.78 | 18.59 | 719 | NASDAQ | ALNY | Tue, Apr 10, 2007 | 17.85 | 18.29 | 17.66 | 17.96 | 718 | NASDAQ | ALNY | Mon, Apr 9, 2007 | 17.88 | 18.00 | 17.65 | 17.86 | 717 | NASDAQ | ALNY | Thu, Apr 5, 2007 | 17.91 | 18.00 | 17.68 | 17.87 | 716 | NASDAQ | ALNY | Wed, Apr 4, 2007 | 17.97 | 18.10 | 17.63 | 17.81 | 715 | NASDAQ | ALNY | Tue, Apr 3, 2007 | 17.61 | 18.05 | 17.47 | 17.84 | 714 | NASDAQ | ALNY | Mon, Apr 2, 2007 | 18.18 | 18.19 | 17.27 | 17.52 | 713 | NASDAQ | ALNY | Fri, Mar 30, 2007 | 17.85 | 18.21 | 17.82 | 18.00 | 712 | NASDAQ | ALNY | Thu, Mar 29, 2007 | 17.78 | 17.80 | 17.36 | 17.77 | 711 | NASDAQ | ALNY | Wed, Mar 28, 2007 | 17.39 | 17.77 | 17.31 | 17.57 | 710 | NASDAQ | ALNY | Tue, Mar 27, 2007 | 17.26 | 17.56 | 17.25 | 17.52 | 709 | NASDAQ | ALNY | Mon, Mar 26, 2007 | 17.40 | 17.94 | 17.21 | 17.38 | 708 | NASDAQ | ALNY | Fri, Mar 23, 2007 | 17.49 | 17.65 | 17.17 | 17.43 | 707 | NASDAQ | ALNY | Thu, Mar 22, 2007 | 17.21 | 17.85 | 17.00 | 17.55 | 706 | NASDAQ | ALNY | Wed, Mar 21, 2007 | 17.03 | 17.23 | 16.72 | 17.20 | 705 | NASDAQ | ALNY | Tue, Mar 20, 2007 | 16.90 | 17.25 | 16.71 | 16.94 | 704 | NASDAQ | ALNY | Mon, Mar 19, 2007 | 16.90 | 17.21 | 16.66 | 16.94 | 703 | NASDAQ | ALNY | Fri, Mar 16, 2007 | 17.38 | 17.60 | 16.76 | 16.79 | 702 | NASDAQ | ALNY | Thu, Mar 15, 2007 | 17.59 | 17.60 | 17.04 | 17.39 | 701 | NASDAQ | ALNY | Wed, Mar 14, 2007 | 17.20 | 17.65 | 17.03 | 17.55 | 700 | NASDAQ | ALNY | Tue, Mar 13, 2007 | 18.08 | 18.23 | 17.20 | 17.30 | 699 | NASDAQ | ALNY | Mon, Mar 12, 2007 | 17.87 | 18.38 | 17.73 | 18.24 | 698 | NASDAQ | ALNY | Fri, Mar 9, 2007 | 17.99 | 18.13 | 17.68 | 17.73 | 697 | NASDAQ | ALNY | Thu, Mar 8, 2007 | 17.81 | 18.54 | 17.75 | 17.88 | 696 | NASDAQ | ALNY | Wed, Mar 7, 2007 | 18.01 | 18.24 | 17.60 | 17.74 | 695 | NASDAQ | ALNY | Tue, Mar 6, 2007 | 17.43 | 18.26 | 17.43 | 18.10 | 694 | NASDAQ | ALNY | Mon, Mar 5, 2007 | 17.50 | 17.84 | 17.05 | 17.27 | 693 | NASDAQ | ALNY | Fri, Mar 2, 2007 | 17.83 | 18.34 | 17.57 | 17.66 | 692 | NASDAQ | ALNY | Thu, Mar 1, 2007 | 18.72 | 18.72 | 17.70 | 18.01 | 691 | NASDAQ | ALNY | Wed, Feb 28, 2007 | 19.75 | 19.81 | 18.73 | 18.80 | 690 | NASDAQ | ALNY | Tue, Feb 27, 2007 | 20.18 | 20.54 | 19.73 | 19.83 | 689 | NASDAQ | ALNY | Mon, Feb 26, 2007 | 20.98 | 21.01 | 20.16 | 20.33 | 688 | NASDAQ | ALNY | Fri, Feb 23, 2007 | 21.33 | 21.33 | 20.93 | 21.00 | 687 | NASDAQ | ALNY | Thu, Feb 22, 2007 | 21.34 | 21.47 | 20.96 | 21.28 | 686 | NASDAQ | ALNY | Wed, Feb 21, 2007 | 21.01 | 21.34 | 20.81 | 21.34 | 685 | NASDAQ | ALNY | Tue, Feb 20, 2007 | 20.29 | 21.20 | 20.20 | 21.19 | 684 | NASDAQ | ALNY | Fri, Feb 16, 2007 | 20.39 | 20.57 | 19.97 | 20.44 | 683 | NASDAQ | ALNY | Thu, Feb 15, 2007 | 20.77 | 20.89 | 19.90 | 20.39 | 682 | NASDAQ | ALNY | Wed, Feb 14, 2007 | 21.06 | 21.50 | 20.76 | 20.81 | 681 | NASDAQ | ALNY | Tue, Feb 13, 2007 | 21.64 | 21.99 | 20.88 | 21.01 | 680 | NASDAQ | ALNY | Mon, Feb 12, 2007 | 21.23 | 22.20 | 21.23 | 21.56 | 679 | NASDAQ | ALNY | Fri, Feb 9, 2007 | 21.70 | 22.25 | 21.04 | 21.28 | 678 | NASDAQ | ALNY | Thu, Feb 8, 2007 | 21.62 | 21.96 | 21.40 | 21.59 | 677 | NASDAQ | ALNY | Wed, Feb 7, 2007 | 20.07 | 21.50 | 20.06 | 21.50 | 676 | NASDAQ | ALNY | Tue, Feb 6, 2007 | 20.77 | 20.77 | 20.05 | 20.14 | 675 | NASDAQ | ALNY | Mon, Feb 5, 2007 | 21.15 | 21.39 | 20.63 | 20.63 | 674 | NASDAQ | ALNY | Fri, Feb 2, 2007 | 21.55 | 21.63 | 21.11 | 21.17 | 673 | NASDAQ | ALNY | Thu, Feb 1, 2007 | 21.28 | 21.70 | 21.28 | 21.37 | 672 | NASDAQ | ALNY | Wed, Jan 31, 2007 | 21.04 | 21.29 | 20.76 | 21.24 | 671 | NASDAQ | ALNY | Tue, Jan 30, 2007 | 20.97 | 21.25 | 20.87 | 21.14 | 670 | NASDAQ | ALNY | Mon, Jan 29, 2007 | 20.70 | 21.09 | 20.54 | 20.97 | 669 | NASDAQ | ALNY | Fri, Jan 26, 2007 | 20.87 | 21.15 | 20.59 | 20.75 | 668 | NASDAQ | ALNY | Thu, Jan 25, 2007 | 21.24 | 21.26 | 20.62 | 20.85 | 667 | NASDAQ | ALNY | Wed, Jan 24, 2007 | 20.80 | 21.25 | 20.76 | 21.17 | 666 | NASDAQ | ALNY | Tue, Jan 23, 2007 | 21.06 | 21.41 | 20.65 | 20.73 | 665 | NASDAQ | ALNY | Mon, Jan 22, 2007 | 21.39 | 21.42 | 21.04 | 21.13 | 664 | NASDAQ | ALNY | Fri, Jan 19, 2007 | 21.35 | 21.58 | 21.08 | 21.43 | 663 | NASDAQ | ALNY | Thu, Jan 18, 2007 | 22.06 | 22.28 | 21.28 | 21.41 | 662 | NASDAQ | ALNY | Wed, Jan 17, 2007 | 21.81 | 22.34 | 21.76 | 22.04 | 661 | NASDAQ | ALNY | Tue, Jan 16, 2007 | 22.03 | 22.04 | 21.57 | 21.85 | 660 | NASDAQ | ALNY | Fri, Jan 12, 2007 | 22.35 | 22.44 | 21.61 | 21.95 | 659 | NASDAQ | ALNY | Thu, Jan 11, 2007 | 22.43 | 22.94 | 22.03 | 22.25 | 658 | NASDAQ | ALNY | Wed, Jan 10, 2007 | 22.22 | 22.59 | 21.86 | 22.54 | 657 | NASDAQ | ALNY | Tue, Jan 9, 2007 | 20.52 | 22.25 | 20.40 | 22.22 | 656 | NASDAQ | ALNY | Mon, Jan 8, 2007 | 20.59 | 20.67 | 20.36 | 20.41 | 655 | NASDAQ | ALNY | Fri, Jan 5, 2007 | 21.43 | 21.43 | 20.26 | 20.56 | 654 | NASDAQ | ALNY | Thu, Jan 4, 2007 | 21.39 | 21.59 | 21.04 | 21.44 | 653 | NASDAQ | ALNY | Wed, Jan 3, 2007 | 21.80 | 21.85 | 21.10 | 21.57 | 652 | NASDAQ | ALNY | Fri, Dec 29, 2006 | 21.53 | 21.83 | 21.14 | 21.40 | 651 | NASDAQ | ALNY | Thu, Dec 28, 2006 | 21.58 | 21.84 | 21.51 | 21.58 | 650 | NASDAQ | ALNY | Wed, Dec 27, 2006 | 21.70 | 21.96 | 21.50 | 21.59 | 649 | NASDAQ | ALNY | Tue, Dec 26, 2006 | 21.51 | 22.05 | 21.51 | 21.55 | 648 | NASDAQ | ALNY | Fri, Dec 22, 2006 | 21.47 | 21.65 | 21.04 | 21.59 | 647 | NASDAQ | ALNY | Thu, Dec 21, 2006 | 22.14 | 22.25 | 21.46 | 21.50 | 646 | NASDAQ | ALNY | Wed, Dec 20, 2006 | 22.48 | 22.48 | 21.88 | 22.12 | 645 | NASDAQ | ALNY | Tue, Dec 19, 2006 | 22.24 | 22.50 | 22.00 | 22.39 | 644 | NASDAQ | ALNY | Mon, Dec 18, 2006 | 22.82 | 22.90 | 22.09 | 22.30 | 643 | NASDAQ | ALNY | Fri, Dec 15, 2006 | 22.84 | 23.10 | 22.50 | 22.70 | 642 | NASDAQ | ALNY | Thu, Dec 14, 2006 | 23.20 | 23.50 | 22.55 | 22.75 | 641 | NASDAQ | ALNY | Wed, Dec 13, 2006 | 22.24 | 23.24 | 22.24 | 23.10 | 640 | NASDAQ | ALNY | Tue, Dec 12, 2006 | 21.91 | 22.45 | 21.80 | 22.08 | 639 | NASDAQ | ALNY | Mon, Dec 11, 2006 | 24.03 | 24.46 | 23.46 | 23.68 | 638 | NASDAQ | ALNY | Fri, Dec 8, 2006 | 22.89 | 24.10 | 22.55 | 23.81 | 637 | NASDAQ | ALNY | Thu, Dec 7, 2006 | 23.08 | 23.41 | 22.90 | 22.96 | 636 | NASDAQ | ALNY | Wed, Dec 6, 2006 | 22.61 | 23.48 | 22.42 | 22.98 | 635 | NASDAQ | ALNY | Tue, Dec 5, 2006 | 22.01 | 22.95 | 22.00 | 22.79 | 634 | NASDAQ | ALNY | Mon, Dec 4, 2006 | 21.30 | 21.76 | 21.28 | 21.75 | 633 | NASDAQ | ALNY | Fri, Dec 1, 2006 | 21.33 | 21.45 | 20.76 | 21.31 | 632 | NASDAQ | ALNY | Thu, Nov 30, 2006 | 21.87 | 22.17 | 21.25 | 21.47 | 631 | NASDAQ | ALNY | Wed, Nov 29, 2006 | 21.14 | 22.31 | 20.88 | 21.75 | 630 | NASDAQ | ALNY | Tue, Nov 28, 2006 | 20.26 | 20.88 | 20.03 | 20.86 | 629 | NASDAQ | ALNY | Mon, Nov 27, 2006 | 20.52 | 20.72 | 20.13 | 20.23 | 628 | NASDAQ | ALNY | Fri, Nov 24, 2006 | 19.85 | 20.62 | 19.84 | 20.52 | 627 | NASDAQ | ALNY | Wed, Nov 22, 2006 | 20.18 | 20.18 | 19.95 | 19.99 | 626 | NASDAQ | ALNY | Tue, Nov 21, 2006 | 20.18 | 20.23 | 19.97 | 20.06 | 625 | NASDAQ | ALNY | Mon, Nov 20, 2006 | 20.22 | 20.29 | 19.96 | 20.14 | 624 | NASDAQ | ALNY | Fri, Nov 17, 2006 | 20.19 | 20.30 | 19.77 | 20.30 | 623 | NASDAQ | ALNY | Thu, Nov 16, 2006 | 20.44 | 20.49 | 20.10 | 20.19 | 622 | NASDAQ | ALNY | Wed, Nov 15, 2006 | 20.05 | 20.38 | 19.91 | 20.37 | 621 | NASDAQ | ALNY | Tue, Nov 14, 2006 | 20.05 | 20.20 | 19.17 | 19.99 | 620 | NASDAQ | ALNY | Mon, Nov 13, 2006 | 19.48 | 20.89 | 19.46 | 20.06 | 619 | NASDAQ | ALNY | Fri, Nov 10, 2006 | 19.21 | 19.47 | 18.81 | 19.40 | 618 | NASDAQ | ALNY | Thu, Nov 9, 2006 | 19.52 | 19.69 | 19.01 | 19.26 | 617 | NASDAQ | ALNY | Wed, Nov 8, 2006 | 19.00 | 19.63 | 18.77 | 19.55 | 616 | NASDAQ | ALNY | Tue, Nov 7, 2006 | 19.20 | 19.81 | 19.07 | 19.46 | 615 | NASDAQ | ALNY | Mon, Nov 6, 2006 | 18.84 | 19.31 | 18.39 | 19.07 | 614 | NASDAQ | ALNY | Fri, Nov 3, 2006 | 18.45 | 18.92 | 17.71 | 18.48 | 613 | NASDAQ | ALNY | Thu, Nov 2, 2006 | 19.00 | 19.35 | 18.75 | 19.04 | 612 | NASDAQ | ALNY | Wed, Nov 1, 2006 | 19.60 | 19.79 | 19.00 | 19.28 | 611 | NASDAQ | ALNY | Tue, Oct 31, 2006 | 20.71 | 21.49 | 19.38 | 19.72 | 610 | NASDAQ | ALNY | Mon, Oct 30, 2006 | 16.67 | 16.77 | 16.35 | 16.60 | 609 | NASDAQ | ALNY | Fri, Oct 27, 2006 | 17.03 | 17.28 | 16.70 | 16.81 | 608 | NASDAQ | ALNY | Thu, Oct 26, 2006 | 16.64 | 17.05 | 16.40 | 17.01 | 607 | NASDAQ | ALNY | Wed, Oct 25, 2006 | 16.79 | 16.80 | 16.27 | 16.50 | 606 | NASDAQ | ALNY | Tue, Oct 24, 2006 | 17.20 | 17.24 | 16.58 | 16.79 | 605 | NASDAQ | ALNY | Mon, Oct 23, 2006 | 17.22 | 17.34 | 16.96 | 17.16 | 604 | NASDAQ | ALNY | Fri, Oct 20, 2006 | 17.45 | 17.45 | 16.84 | 17.07 | 603 | NASDAQ | ALNY | Thu, Oct 19, 2006 | 16.87 | 17.37 | 16.77 | 17.31 | 602 | NASDAQ | ALNY | Wed, Oct 18, 2006 | 16.55 | 16.99 | 16.55 | 16.84 | 601 | NASDAQ | ALNY | Tue, Oct 17, 2006 | 16.38 | 16.82 | 16.12 | 16.61 | 600 | NASDAQ | ALNY | Mon, Oct 16, 2006 | 16.16 | 16.66 | 15.80 | 16.55 | 599 | NASDAQ | ALNY | Fri, Oct 13, 2006 | 16.46 | 16.47 | 16.02 | 16.13 | 598 | NASDAQ | ALNY | Thu, Oct 12, 2006 | 16.47 | 16.54 | 15.87 | 16.54 | 597 | NASDAQ | ALNY | Wed, Oct 11, 2006 | 17.12 | 17.20 | 15.78 | 16.49 | 596 | NASDAQ | ALNY | Tue, Oct 10, 2006 | 16.83 | 17.10 | 16.70 | 17.09 | 595 | NASDAQ | ALNY | Mon, Oct 9, 2006 | 16.25 | 16.93 | 16.14 | 16.79 | 594 | NASDAQ | ALNY | Fri, Oct 6, 2006 | 15.72 | 16.24 | 15.52 | 16.21 | 593 | NASDAQ | ALNY | Thu, Oct 5, 2006 | 14.96 | 15.85 | 14.78 | 15.72 | 592 | NASDAQ | ALNY | Wed, Oct 4, 2006 | 14.35 | 14.97 | 14.35 | 14.92 | 591 | NASDAQ | ALNY | Tue, Oct 3, 2006 | 14.20 | 14.71 | 13.77 | 14.32 | 590 | NASDAQ | ALNY | Mon, Oct 2, 2006 | 14.65 | 14.67 | 13.97 | 14.11 | 589 | NASDAQ | ALNY | Fri, Sep 29, 2006 | 14.40 | 14.75 | 14.34 | 14.41 | 588 | NASDAQ | ALNY | Thu, Sep 28, 2006 | 14.80 | 14.85 | 13.94 | 14.48 | 587 | NASDAQ | ALNY | Wed, Sep 27, 2006 | 13.97 | 14.50 | 13.97 | 14.50 | 586 | NASDAQ | ALNY | Tue, Sep 26, 2006 | 13.70 | 14.16 | 13.65 | 14.11 | 585 | NASDAQ | ALNY | Mon, Sep 25, 2006 | 13.25 | 13.74 | 13.05 | 13.64 | 584 | NASDAQ | ALNY | Fri, Sep 22, 2006 | 13.39 | 13.42 | 12.89 | 13.18 | 583 | NASDAQ | ALNY | Thu, Sep 21, 2006 | 14.20 | 14.31 | 13.42 | 13.48 | 582 | NASDAQ | ALNY | Wed, Sep 20, 2006 | 13.70 | 14.16 | 13.62 | 14.02 | 581 | NASDAQ | ALNY | Tue, Sep 19, 2006 | 13.92 | 13.97 | 13.41 | 13.54 | 580 | NASDAQ | ALNY | Mon, Sep 18, 2006 | 14.50 | 14.50 | 13.80 | 13.97 | 579 | NASDAQ | ALNY | Fri, Sep 15, 2006 | 14.20 | 14.58 | 13.82 | 14.51 | 578 | NASDAQ | ALNY | Thu, Sep 14, 2006 | 14.39 | 14.42 | 13.87 | 14.02 | 577 | NASDAQ | ALNY | Wed, Sep 13, 2006 | 14.12 | 14.45 | 13.96 | 14.38 | 576 | NASDAQ | ALNY | Tue, Sep 12, 2006 | 13.79 | 14.15 | 13.66 | 14.05 | 575 | NASDAQ | ALNY | Mon, Sep 11, 2006 | 14.02 | 14.04 | 13.54 | 13.69 | 574 | NASDAQ | ALNY | Fri, Sep 8, 2006 | 13.96 | 14.42 | 13.82 | 14.02 | 573 | NASDAQ | ALNY | Thu, Sep 7, 2006 | 13.87 | 14.10 | 13.77 | 13.87 | 572 | NASDAQ | ALNY | Wed, Sep 6, 2006 | 14.16 | 14.16 | 13.88 | 13.90 | 571 | NASDAQ | ALNY | Tue, Sep 5, 2006 | 15.38 | 15.38 | 14.17 | 14.26 | 570 | NASDAQ | ALNY | Fri, Sep 1, 2006 | 13.07 | 15.10 | 13.00 | 14.28 | 569 | NASDAQ | ALNY | Thu, Aug 31, 2006 | 12.85 | 13.30 | 12.80 | 13.02 | 568 | NASDAQ | ALNY | Wed, Aug 30, 2006 | 13.03 | 13.03 | 12.54 | 12.79 | 567 | NASDAQ | ALNY | Tue, Aug 29, 2006 | 12.67 | 13.15 | 12.67 | 13.05 | 566 | NASDAQ | ALNY | Mon, Aug 28, 2006 | 12.78 | 13.00 | 12.67 | 12.67 | 565 | NASDAQ | ALNY | Fri, Aug 25, 2006 | 12.55 | 12.89 | 12.30 | 12.73 | 564 | NASDAQ | ALNY | Thu, Aug 24, 2006 | 12.78 | 12.99 | 12.53 | 12.62 | 563 | NASDAQ | ALNY | Wed, Aug 23, 2006 | 13.19 | 13.32 | 12.77 | 12.82 | 562 | NASDAQ | ALNY | Tue, Aug 22, 2006 | 13.27 | 13.48 | 13.04 | 13.12 | 561 | NASDAQ | ALNY | Mon, Aug 21, 2006 | 13.11 | 13.60 | 12.79 | 13.39 | 560 | NASDAQ | ALNY | Fri, Aug 18, 2006 | 13.05 | 13.24 | 12.59 | 13.12 | 559 | NASDAQ | ALNY | Thu, Aug 17, 2006 | 12.76 | 13.32 | 12.71 | 12.98 | 558 | NASDAQ | ALNY | Wed, Aug 16, 2006 | 12.70 | 12.89 | 12.62 | 12.85 | 557 | NASDAQ | ALNY | Tue, Aug 15, 2006 | 12.37 | 12.58 | 12.04 | 12.58 | 556 | NASDAQ | ALNY | Mon, Aug 14, 2006 | 11.97 | 12.39 | 11.71 | 12.11 | 555 | NASDAQ | ALNY | Fri, Aug 11, 2006 | 11.66 | 12.11 | 11.62 | 11.82 | 554 | NASDAQ | ALNY | Thu, Aug 10, 2006 | 11.78 | 11.85 | 11.52 | 11.72 | 553 | NASDAQ | ALNY | Wed, Aug 9, 2006 | 12.43 | 12.67 | 11.74 | 11.82 | 552 | NASDAQ | ALNY | Tue, Aug 8, 2006 | 12.50 | 12.85 | 12.17 | 12.28 | 551 | NASDAQ | ALNY | Mon, Aug 7, 2006 | 12.45 | 12.65 | 12.25 | 12.58 | 550 | NASDAQ | ALNY | Fri, Aug 4, 2006 | 13.12 | 13.25 | 12.21 | 12.57 | 549 | NASDAQ | ALNY | Thu, Aug 3, 2006 | 12.38 | 13.04 | 12.00 | 12.87 | 548 | NASDAQ | ALNY | Wed, Aug 2, 2006 | 12.92 | 13.32 | 12.41 | 12.55 | 547 | NASDAQ | ALNY | Tue, Aug 1, 2006 | 12.73 | 12.99 | 12.33 | 12.79 | 546 | NASDAQ | ALNY | Mon, Jul 31, 2006 | 12.21 | 12.85 | 12.19 | 12.77 | 545 | NASDAQ | ALNY | Fri, Jul 28, 2006 | 12.21 | 12.52 | 12.00 | 12.40 | 544 | NASDAQ | ALNY | Thu, Jul 27, 2006 | 12.56 | 12.65 | 11.94 | 12.05 | 543 | NASDAQ | ALNY | Wed, Jul 26, 2006 | 12.80 | 12.80 | 12.09 | 12.44 | 542 | NASDAQ | ALNY | Tue, Jul 25, 2006 | 12.11 | 12.91 | 11.88 | 12.60 | 541 | NASDAQ | ALNY | Mon, Jul 24, 2006 | 11.74 | 12.17 | 11.74 | 12.15 | 540 | NASDAQ | ALNY | Fri, Jul 21, 2006 | 11.78 | 11.91 | 11.29 | 11.61 | 539 | NASDAQ | ALNY | Thu, Jul 20, 2006 | 12.93 | 12.94 | 11.87 | 11.87 | 538 | NASDAQ | ALNY | Wed, Jul 19, 2006 | 11.97 | 12.98 | 11.97 | 12.84 | 537 | NASDAQ | ALNY | Tue, Jul 18, 2006 | 11.76 | 12.00 | 11.52 | 11.95 | 536 | NASDAQ | ALNY | Mon, Jul 17, 2006 | 12.55 | 12.81 | 11.68 | 11.74 | 535 | NASDAQ | ALNY | Fri, Jul 14, 2006 | 12.66 | 12.71 | 12.30 | 12.55 | 534 | NASDAQ | ALNY | Thu, Jul 13, 2006 | 13.30 | 13.45 | 12.71 | 12.72 | 533 | NASDAQ | ALNY | Wed, Jul 12, 2006 | 13.92 | 14.00 | 13.37 | 13.44 | 532 | NASDAQ | ALNY | Tue, Jul 11, 2006 | 13.44 | 14.14 | 13.38 | 13.99 | 531 | NASDAQ | ALNY | Mon, Jul 10, 2006 | 14.00 | 14.00 | 13.30 | 13.49 | 530 | NASDAQ | ALNY | Fri, Jul 7, 2006 | 14.35 | 14.53 | 13.91 | 13.91 | 529 | NASDAQ | ALNY | Thu, Jul 6, 2006 | 14.68 | 14.68 | 14.35 | 14.45 | 528 | NASDAQ | ALNY | Wed, Jul 5, 2006 | 15.31 | 15.41 | 14.59 | 14.80 | 527 | NASDAQ | ALNY | Mon, Jul 3, 2006 | 15.32 | 15.52 | 14.98 | 15.52 | 526 | NASDAQ | ALNY | Fri, Jun 30, 2006 | 15.42 | 15.76 | 15.06 | 15.08 | 525 | NASDAQ | ALNY | Thu, Jun 29, 2006 | 14.70 | 15.48 | 14.50 | 15.34 | 524 | NASDAQ | ALNY | Wed, Jun 28, 2006 | 14.28 | 14.72 | 14.21 | 14.56 | 523 | NASDAQ | ALNY | Tue, Jun 27, 2006 | 14.47 | 14.55 | 13.97 | 14.21 | 522 | NASDAQ | ALNY | Mon, Jun 26, 2006 | 14.62 | 14.69 | 14.45 | 14.51 | 521 | NASDAQ | ALNY | Fri, Jun 23, 2006 | 14.58 | 14.95 | 14.34 | 14.50 | 520 | NASDAQ | ALNY | Thu, Jun 22, 2006 | 14.61 | 14.73 | 14.09 | 14.47 | 519 | NASDAQ | ALNY | Wed, Jun 21, 2006 | 14.46 | 14.75 | 14.30 | 14.64 | 518 | NASDAQ | ALNY | Tue, Jun 20, 2006 | 14.38 | 14.50 | 14.17 | 14.43 | 517 | NASDAQ | ALNY | Mon, Jun 19, 2006 | 14.09 | 15.30 | 13.50 | 14.22 | 516 | NASDAQ | ALNY | Fri, Jun 16, 2006 | 13.98 | 14.16 | 13.75 | 14.09 | 515 | NASDAQ | ALNY | Thu, Jun 15, 2006 | 13.27 | 14.00 | 13.16 | 13.97 | 514 | NASDAQ | ALNY | Wed, Jun 14, 2006 | 13.72 | 13.80 | 12.82 | 13.24 | 513 | NASDAQ | ALNY | Tue, Jun 13, 2006 | 14.30 | 14.30 | 13.74 | 13.74 | 512 | NASDAQ | ALNY | Mon, Jun 12, 2006 | 14.35 | 14.46 | 14.12 | 14.23 | 511 | NASDAQ | ALNY | Fri, Jun 9, 2006 | 15.08 | 15.09 | 14.21 | 14.41 | 510 | NASDAQ | ALNY | Thu, Jun 8, 2006 | 15.00 | 15.12 | 14.98 | 15.07 | 509 | NASDAQ | ALNY | Wed, Jun 7, 2006 | 15.43 | 15.43 | 15.00 | 15.00 | 508 | NASDAQ | ALNY | Tue, Jun 6, 2006 | 15.56 | 15.56 | 15.00 | 15.35 | 507 | NASDAQ | ALNY | Mon, Jun 5, 2006 | 15.29 | 15.57 | 15.17 | 15.22 | 506 | NASDAQ | ALNY | Fri, Jun 2, 2006 | 14.91 | 15.48 | 14.83 | 15.41 | 505 | NASDAQ | ALNY | Thu, Jun 1, 2006 | 14.82 | 14.82 | 14.48 | 14.74 | 504 | NASDAQ | ALNY | Wed, May 31, 2006 | 15.00 | 15.15 | 14.78 | 14.79 | 503 | NASDAQ | ALNY | Tue, May 30, 2006 | 15.06 | 15.48 | 14.95 | 14.99 | 502 | NASDAQ | ALNY | Fri, May 26, 2006 | 14.81 | 15.24 | 14.78 | 15.06 | 501 | NASDAQ | ALNY | Thu, May 25, 2006 | 13.85 | 14.74 | 13.80 | 14.71 | 500 | NASDAQ | ALNY | Wed, May 24, 2006 | 13.69 | 13.92 | 13.10 | 13.79 | 499 | NASDAQ | ALNY | Tue, May 23, 2006 | 13.89 | 14.38 | 13.44 | 13.51 | 498 | NASDAQ | ALNY | Mon, May 22, 2006 | 14.70 | 14.71 | 13.82 | 13.96 | 497 | NASDAQ | ALNY | Fri, May 19, 2006 | 15.05 | 15.05 | 14.30 | 14.86 | 496 | NASDAQ | ALNY | Thu, May 18, 2006 | 15.08 | 15.64 | 14.93 | 15.00 | 495 | NASDAQ | ALNY | Wed, May 17, 2006 | 14.91 | 15.12 | 14.87 | 15.01 | 494 | NASDAQ | ALNY | Tue, May 16, 2006 | 14.99 | 15.12 | 14.95 | 15.02 | 493 | NASDAQ | ALNY | Mon, May 15, 2006 | 14.96 | 15.44 | 14.95 | 15.03 | 492 | NASDAQ | ALNY | Fri, May 12, 2006 | 16.11 | 16.21 | 14.90 | 15.07 | 491 | NASDAQ | ALNY | Thu, May 11, 2006 | 16.90 | 17.13 | 16.18 | 16.22 | 490 | NASDAQ | ALNY | Wed, May 10, 2006 | 16.15 | 16.95 | 16.10 | 16.85 | 489 | NASDAQ | ALNY | Tue, May 9, 2006 | 16.14 | 16.23 | 15.94 | 16.15 | 488 | NASDAQ | ALNY | Mon, May 8, 2006 | 15.74 | 16.10 | 15.71 | 16.06 | 487 | NASDAQ | ALNY | Fri, May 5, 2006 | 15.40 | 15.80 | 15.05 | 15.71 | 486 | NASDAQ | ALNY | Thu, May 4, 2006 | 14.42 | 15.49 | 14.29 | 15.32 | 485 | NASDAQ | ALNY | Wed, May 3, 2006 | 14.27 | 14.42 | 14.12 | 14.41 | 484 | NASDAQ | ALNY | Tue, May 2, 2006 | 14.72 | 14.93 | 14.15 | 14.33 | 483 | NASDAQ | ALNY | Mon, May 1, 2006 | 15.39 | 15.75 | 14.48 | 14.68 | 482 | NASDAQ | ALNY | Fri, Apr 28, 2006 | 15.74 | 15.75 | 15.26 | 15.38 | 481 | NASDAQ | ALNY | Thu, Apr 27, 2006 | 14.70 | 15.83 | 14.45 | 15.72 | 480 | NASDAQ | ALNY | Wed, Apr 26, 2006 | 15.09 | 15.15 | 14.78 | 14.81 | 479 | NASDAQ | ALNY | Tue, Apr 25, 2006 | 15.18 | 15.26 | 14.69 | 15.00 | 478 | NASDAQ | ALNY | Mon, Apr 24, 2006 | 15.44 | 15.57 | 15.20 | 15.26 | 477 | NASDAQ | ALNY | Fri, Apr 21, 2006 | 15.44 | 15.77 | 15.25 | 15.51 | 476 | NASDAQ | ALNY | Thu, Apr 20, 2006 | 15.96 | 16.00 | 15.20 | 15.35 | 475 | NASDAQ | ALNY | Wed, Apr 19, 2006 | 14.60 | 16.36 | 14.38 | 16.01 | 474 | NASDAQ | ALNY | Tue, Apr 18, 2006 | 14.10 | 14.73 | 14.08 | 14.60 | 473 | NASDAQ | ALNY | Mon, Apr 17, 2006 | 15.00 | 15.06 | 14.21 | 14.24 | 472 | NASDAQ | ALNY | Thu, Apr 13, 2006 | 15.07 | 15.30 | 14.90 | 15.08 | 471 | NASDAQ | ALNY | Wed, Apr 12, 2006 | 15.70 | 15.79 | 15.15 | 15.25 | 470 | NASDAQ | ALNY | Tue, Apr 11, 2006 | 15.08 | 15.76 | 14.80 | 15.10 | 469 | NASDAQ | ALNY | Mon, Apr 10, 2006 | 15.98 | 16.03 | 15.01 | 15.08 | 468 | NASDAQ | ALNY | Fri, Apr 7, 2006 | 16.30 | 16.48 | 15.63 | 16.00 | 467 | NASDAQ | ALNY | Thu, Apr 6, 2006 | 16.65 | 16.66 | 16.01 | 16.31 | 466 | NASDAQ | ALNY | Wed, Apr 5, 2006 | 17.26 | 17.36 | 16.22 | 16.57 | 465 | NASDAQ | ALNY | Tue, Apr 4, 2006 | 16.90 | 17.36 | 16.88 | 17.30 | 464 | NASDAQ | ALNY | Mon, Apr 3, 2006 | 17.61 | 17.63 | 16.90 | 16.96 | 463 | NASDAQ | ALNY | Fri, Mar 31, 2006 | 17.61 | 17.70 | 16.95 | 17.59 | 462 | NASDAQ | ALNY | Thu, Mar 30, 2006 | 18.21 | 18.25 | 17.24 | 17.50 | 461 | NASDAQ | ALNY | Wed, Mar 29, 2006 | 17.65 | 18.39 | 17.60 | 18.29 | 460 | NASDAQ | ALNY | Tue, Mar 28, 2006 | 17.50 | 17.86 | 17.45 | 17.69 | 459 | NASDAQ | ALNY | Mon, Mar 27, 2006 | 18.26 | 18.26 | 17.38 | 17.45 | 458 | NASDAQ | ALNY | Fri, Mar 24, 2006 | 17.10 | 17.18 | 16.81 | 17.05 | 457 | NASDAQ | ALNY | Thu, Mar 23, 2006 | 17.29 | 17.29 | 16.88 | 17.08 | 456 | NASDAQ | ALNY | Wed, Mar 22, 2006 | 17.40 | 17.41 | 16.78 | 17.23 | 455 | NASDAQ | ALNY | Tue, Mar 21, 2006 | 16.82 | 17.72 | 16.81 | 17.29 | 454 | NASDAQ | ALNY | Mon, Mar 20, 2006 | 16.85 | 17.01 | 16.65 | 16.89 | 453 | NASDAQ | ALNY | Fri, Mar 17, 2006 | 16.76 | 16.81 | 16.52 | 16.79 | 452 | NASDAQ | ALNY | Thu, Mar 16, 2006 | 16.91 | 17.24 | 16.63 | 16.89 | 451 | NASDAQ | ALNY | Wed, Mar 15, 2006 | 16.87 | 17.00 | 16.62 | 16.79 | 450 | NASDAQ | ALNY | Tue, Mar 14, 2006 | 16.66 | 16.85 | 16.52 | 16.80 | 449 | NASDAQ | ALNY | Mon, Mar 13, 2006 | 16.15 | 16.65 | 16.15 | 16.60 | 448 | NASDAQ | ALNY | Fri, Mar 10, 2006 | 16.63 | 16.66 | 16.04 | 16.16 | 447 | NASDAQ | ALNY | Thu, Mar 9, 2006 | 16.48 | 16.95 | 16.42 | 16.55 | 446 | NASDAQ | ALNY | Wed, Mar 8, 2006 | 16.33 | 16.49 | 15.80 | 16.46 | 445 | NASDAQ | ALNY | Tue, Mar 7, 2006 | 17.10 | 17.10 | 16.31 | 16.36 | 444 | NASDAQ | ALNY | Mon, Mar 6, 2006 | 17.22 | 17.42 | 16.99 | 17.26 | 443 | NASDAQ | ALNY | Fri, Mar 3, 2006 | 16.15 | 17.20 | 16.12 | 17.04 | 442 | NASDAQ | ALNY | Thu, Mar 2, 2006 | 16.49 | 16.49 | 15.55 | 16.23 | 441 | NASDAQ | ALNY | Wed, Mar 1, 2006 | 16.28 | 16.49 | 15.12 | 16.29 | 440 | NASDAQ | ALNY | Tue, Feb 28, 2006 | 16.07 | 16.30 | 15.75 | 16.08 | 439 | NASDAQ | ALNY | Mon, Feb 27, 2006 | 14.98 | 16.32 | 14.90 | 15.74 | 438 | NASDAQ | ALNY | Fri, Feb 24, 2006 | 14.85 | 15.00 | 14.60 | 14.72 | 437 | NASDAQ | ALNY | Thu, Feb 23, 2006 | 15.67 | 15.69 | 14.73 | 14.85 | 436 | NASDAQ | ALNY | Wed, Feb 22, 2006 | 15.50 | 15.98 | 14.77 | 15.67 | 435 | NASDAQ | ALNY | Tue, Feb 21, 2006 | 15.28 | 15.50 | 14.55 | 15.46 | 434 | NASDAQ | ALNY | Fri, Feb 17, 2006 | 13.29 | 14.22 | 13.17 | 14.04 | 433 | NASDAQ | ALNY | Thu, Feb 16, 2006 | 13.14 | 13.47 | 13.00 | 13.35 | 432 | NASDAQ | ALNY | Wed, Feb 15, 2006 | 13.43 | 13.76 | 13.03 | 13.57 | 431 | NASDAQ | ALNY | Tue, Feb 14, 2006 | 12.34 | 13.62 | 12.27 | 13.20 | 430 | NASDAQ | ALNY | Mon, Feb 13, 2006 | 12.49 | 12.49 | 12.02 | 12.13 | 429 | NASDAQ | ALNY | Fri, Feb 10, 2006 | 12.05 | 12.22 | 11.48 | 11.91 | 428 | NASDAQ | ALNY | Thu, Feb 9, 2006 | 12.25 | 12.56 | 12.00 | 12.02 | 427 | NASDAQ | ALNY | Wed, Feb 8, 2006 | 12.84 | 12.84 | 12.11 | 12.17 | 426 | NASDAQ | ALNY | Tue, Feb 7, 2006 | 13.00 | 13.09 | 12.69 | 12.74 | 425 | NASDAQ | ALNY | Mon, Feb 6, 2006 | 12.95 | 13.10 | 12.88 | 12.95 | 424 | NASDAQ | ALNY | Fri, Feb 3, 2006 | 13.02 | 13.20 | 12.73 | 12.76 | 423 | NASDAQ | ALNY | Thu, Feb 2, 2006 | 12.79 | 13.09 | 12.65 | 13.00 | 422 | NASDAQ | ALNY | Wed, Feb 1, 2006 | 13.30 | 13.37 | 12.56 | 12.75 | 421 | NASDAQ | ALNY | Tue, Jan 31, 2006 | 12.70 | 13.54 | 12.50 | 13.44 | 420 | NASDAQ | ALNY | Mon, Jan 30, 2006 | 13.12 | 13.20 | 12.38 | 12.68 | 419 | NASDAQ | ALNY | Fri, Jan 27, 2006 | 13.32 | 13.63 | 13.15 | 13.19 | 418 | NASDAQ | ALNY | Thu, Jan 26, 2006 | 13.95 | 13.99 | 13.21 | 13.28 | 417 | NASDAQ | ALNY | Wed, Jan 25, 2006 | 13.75 | 13.80 | 13.64 | 13.69 | 416 | NASDAQ | ALNY | Tue, Jan 24, 2006 | 14.65 | 14.65 | 13.59 | 13.62 | 415 | NASDAQ | ALNY | Mon, Jan 23, 2006 | 14.95 | 15.43 | 14.66 | 14.66 | 414 | NASDAQ | ALNY | Fri, Jan 20, 2006 | 14.98 | 15.19 | 14.66 | 14.99 | 413 | NASDAQ | ALNY | Thu, Jan 19, 2006 | 14.49 | 14.81 | 14.40 | 14.81 | 412 | NASDAQ | ALNY | Wed, Jan 18, 2006 | 14.05 | 14.47 | 14.04 | 14.45 | 411 | NASDAQ | ALNY | Tue, Jan 17, 2006 | 14.30 | 14.50 | 14.25 | 14.35 | 410 | NASDAQ | ALNY | Fri, Jan 13, 2006 | 14.20 | 14.30 | 14.10 | 14.17 | 409 | NASDAQ | ALNY | Thu, Jan 12, 2006 | 14.50 | 14.60 | 14.10 | 14.17 | 408 | NASDAQ | ALNY | Wed, Jan 11, 2006 | 14.38 | 14.49 | 13.87 | 14.40 | 407 | NASDAQ | ALNY | Tue, Jan 10, 2006 | 13.70 | 14.50 | 13.70 | 14.45 | 406 | NASDAQ | ALNY | Mon, Jan 9, 2006 | 13.10 | 14.69 | 13.10 | 13.97 | 405 | NASDAQ | ALNY | Fri, Jan 6, 2006 | 13.27 | 13.39 | 12.93 | 13.02 | 404 | NASDAQ | ALNY | Thu, Jan 5, 2006 | 13.14 | 13.17 | 12.89 | 13.14 | 403 | NASDAQ | ALNY | Wed, Jan 4, 2006 | 13.22 | 13.22 | 12.83 | 12.98 | 402 | NASDAQ | ALNY | Tue, Jan 3, 2006 | 13.39 | 13.48 | 12.83 | 12.96 | 401 | NASDAQ | ALNY | Fri, Dec 30, 2005 | 13.47 | 13.48 | 13.05 | 13.36 | 400 | NASDAQ | ALNY | Thu, Dec 29, 2005 | 13.48 | 13.56 | 13.23 | 13.25 | 399 | NASDAQ | ALNY | Wed, Dec 28, 2005 | 13.30 | 13.49 | 13.00 | 13.42 | 398 | NASDAQ | ALNY | Tue, Dec 27, 2005 | 14.00 | 14.00 | 13.25 | 13.35 | 397 | NASDAQ | ALNY | Fri, Dec 23, 2005 | 13.84 | 13.84 | 13.37 | 13.49 | 396 | NASDAQ | ALNY | Thu, Dec 22, 2005 | 13.03 | 13.50 | 12.88 | 13.47 | 395 | NASDAQ | ALNY | Wed, Dec 21, 2005 | 12.67 | 13.00 | 12.55 | 12.90 | 394 | NASDAQ | ALNY | Tue, Dec 20, 2005 | 13.13 | 13.24 | 12.58 | 12.76 | 393 | NASDAQ | ALNY | Mon, Dec 19, 2005 | 13.81 | 13.89 | 12.98 | 13.04 | 392 | NASDAQ | ALNY | Fri, Dec 16, 2005 | 13.25 | 13.78 | 13.25 | 13.78 | 391 | NASDAQ | ALNY | Thu, Dec 15, 2005 | 13.43 | 13.51 | 12.68 | 12.90 | 390 | NASDAQ | ALNY | Wed, Dec 14, 2005 | 14.25 | 14.85 | 13.48 | 13.51 | 389 | NASDAQ | ALNY | Tue, Dec 13, 2005 | 13.89 | 14.13 | 13.85 | 14.01 | 388 | NASDAQ | ALNY | Mon, Dec 12, 2005 | 13.72 | 13.85 | 13.50 | 13.82 | 387 | NASDAQ | ALNY | Fri, Dec 9, 2005 | 13.75 | 13.75 | 13.55 | 13.68 | 386 | NASDAQ | ALNY | Thu, Dec 8, 2005 | 13.14 | 13.72 | 13.03 | 13.69 | 385 | NASDAQ | ALNY | Wed, Dec 7, 2005 | 13.08 | 13.15 | 12.97 | 13.12 | 384 | NASDAQ | ALNY | Tue, Dec 6, 2005 | 12.77 | 13.14 | 12.74 | 12.93 | 383 | NASDAQ | ALNY | Mon, Dec 5, 2005 | 12.84 | 13.01 | 12.73 | 12.89 | 382 | NASDAQ | ALNY | Fri, Dec 2, 2005 | 13.03 | 13.10 | 12.78 | 12.92 | 381 | NASDAQ | ALNY | Thu, Dec 1, 2005 | 12.60 | 12.90 | 12.50 | 12.83 | 380 | NASDAQ | ALNY | Wed, Nov 30, 2005 | 12.68 | 12.68 | 12.34 | 12.56 | 379 | NASDAQ | ALNY | Tue, Nov 29, 2005 | 12.68 | 12.68 | 12.49 | 12.55 | 378 | NASDAQ | ALNY | Mon, Nov 28, 2005 | 12.86 | 12.91 | 12.52 | 12.66 | 377 | NASDAQ | ALNY | Fri, Nov 25, 2005 | 13.07 | 13.07 | 12.30 | 12.86 | 376 | NASDAQ | ALNY | Wed, Nov 23, 2005 | 12.26 | 12.99 | 11.52 | 12.94 | 375 | NASDAQ | ALNY | Tue, Nov 22, 2005 | 12.00 | 12.75 | 11.90 | 12.69 | 374 | NASDAQ | ALNY | Mon, Nov 21, 2005 | 11.79 | 12.00 | 11.39 | 12.00 | 373 | NASDAQ | ALNY | Fri, Nov 18, 2005 | 11.02 | 11.83 | 10.92 | 11.55 | 372 | NASDAQ | ALNY | Thu, Nov 17, 2005 | 10.85 | 11.11 | 10.85 | 11.02 | 371 | NASDAQ | ALNY | Wed, Nov 16, 2005 | 10.84 | 11.04 | 10.70 | 10.92 | 370 | NASDAQ | ALNY | Tue, Nov 15, 2005 | 10.59 | 10.70 | 10.30 | 10.62 | 369 | NASDAQ | ALNY | Mon, Nov 14, 2005 | 10.50 | 10.80 | 10.40 | 10.73 | 368 | NASDAQ | ALNY | Fri, Nov 11, 2005 | 10.52 | 10.60 | 10.40 | 10.50 | 367 | NASDAQ | ALNY | Thu, Nov 10, 2005 | 10.61 | 10.69 | 10.44 | 10.48 | 366 | NASDAQ | ALNY | Wed, Nov 9, 2005 | 10.50 | 10.64 | 10.25 | 10.48 | 365 | NASDAQ | ALNY | Tue, Nov 8, 2005 | 10.48 | 10.50 | 10.32 | 10.36 | 364 | NASDAQ | ALNY | Mon, Nov 7, 2005 | 10.48 | 10.49 | 10.20 | 10.43 | 363 | NASDAQ | ALNY | Fri, Nov 4, 2005 | 10.30 | 10.58 | 10.20 | 10.40 | 362 | NASDAQ | ALNY | Thu, Nov 3, 2005 | 10.02 | 10.45 | 9.83 | 10.37 | 361 | NASDAQ | ALNY | Wed, Nov 2, 2005 | 9.72 | 10.11 | 9.67 | 10.09 | 360 | NASDAQ | ALNY | Tue, Nov 1, 2005 | 9.84 | 9.84 | 9.61 | 9.67 | 359 | NASDAQ | ALNY | Mon, Oct 31, 2005 | 9.29 | 9.75 | 9.29 | 9.61 | 358 | NASDAQ | ALNY | Fri, Oct 28, 2005 | 9.73 | 9.73 | 9.06 | 9.27 | 357 | NASDAQ | ALNY | Thu, Oct 27, 2005 | 10.07 | 10.07 | 9.71 | 9.75 | 356 | NASDAQ | ALNY | Wed, Oct 26, 2005 | 10.03 | 10.30 | 10.01 | 10.05 | 355 | NASDAQ | ALNY | Tue, Oct 25, 2005 | 10.04 | 10.50 | 10.00 | 10.25 | 354 | NASDAQ | ALNY | Mon, Oct 24, 2005 | 10.10 | 10.35 | 9.94 | 10.00 | 353 | NASDAQ | ALNY | Fri, Oct 21, 2005 | 10.02 | 10.22 | 9.95 | 10.11 | 352 | NASDAQ | ALNY | Thu, Oct 20, 2005 | 10.41 | 10.50 | 9.96 | 10.04 | 351 | NASDAQ | ALNY | Wed, Oct 19, 2005 | 10.60 | 10.60 | 9.80 | 10.33 | 350 | NASDAQ | ALNY | Tue, Oct 18, 2005 | 10.91 | 11.00 | 10.27 | 10.60 | 349 | NASDAQ | ALNY | Mon, Oct 17, 2005 | 10.74 | 11.20 | 10.74 | 10.91 | 348 | NASDAQ | ALNY | Fri, Oct 14, 2005 | 10.37 | 11.14 | 10.16 | 10.95 | 347 | NASDAQ | ALNY | Thu, Oct 13, 2005 | 10.00 | 10.45 | 9.80 | 10.37 | 346 | NASDAQ | ALNY | Wed, Oct 12, 2005 | 10.56 | 10.56 | 9.81 | 9.90 | 345 | NASDAQ | ALNY | Tue, Oct 11, 2005 | 10.21 | 10.87 | 9.89 | 10.56 | 344 | NASDAQ | ALNY | Mon, Oct 10, 2005 | 10.45 | 10.82 | 9.80 | 10.16 | 343 | NASDAQ | ALNY | Fri, Oct 7, 2005 | 10.10 | 10.75 | 10.10 | 10.21 | 342 | NASDAQ | ALNY | Thu, Oct 6, 2005 | 11.16 | 11.26 | 10.10 | 10.55 | 341 | NASDAQ | ALNY | Wed, Oct 5, 2005 | 11.75 | 12.03 | 11.05 | 11.21 | 340 | NASDAQ | ALNY | Tue, Oct 4, 2005 | 11.50 | 12.39 | 11.49 | 11.74 | 339 | NASDAQ | ALNY | Mon, Oct 3, 2005 | 11.14 | 11.98 | 11.00 | 11.58 | 338 | NASDAQ | ALNY | Fri, Sep 30, 2005 | 11.26 | 11.52 | 10.80 | 11.30 | 337 | NASDAQ | ALNY | Thu, Sep 29, 2005 | 11.54 | 12.04 | 11.42 | 11.92 | 336 | NASDAQ | ALNY | Wed, Sep 28, 2005 | 11.41 | 11.60 | 11.34 | 11.45 | 335 | NASDAQ | ALNY | Tue, Sep 27, 2005 | 11.57 | 11.66 | 11.11 | 11.46 | 334 | NASDAQ | ALNY | Mon, Sep 26, 2005 | 11.82 | 11.86 | 11.45 | 11.57 | 333 | NASDAQ | ALNY | Fri, Sep 23, 2005 | 11.80 | 11.83 | 11.45 | 11.55 | 332 | NASDAQ | ALNY | Thu, Sep 22, 2005 | 11.62 | 11.87 | 11.56 | 11.83 | 331 | NASDAQ | ALNY | Wed, Sep 21, 2005 | 12.03 | 12.03 | 11.60 | 11.65 | 330 | NASDAQ | ALNY | Tue, Sep 20, 2005 | 12.84 | 13.06 | 11.83 | 12.19 | 329 | NASDAQ | ALNY | Mon, Sep 19, 2005 | 13.17 | 13.47 | 12.91 | 13.11 | 328 | NASDAQ | ALNY | Fri, Sep 16, 2005 | 13.45 | 13.58 | 13.22 | 13.36 | 327 | NASDAQ | ALNY | Thu, Sep 15, 2005 | 13.22 | 13.50 | 13.17 | 13.39 | 326 | NASDAQ | ALNY | Wed, Sep 14, 2005 | 13.22 | 13.69 | 13.16 | 13.34 | 325 | NASDAQ | ALNY | Tue, Sep 13, 2005 | 13.60 | 13.80 | 13.13 | 13.42 | 324 | NASDAQ | ALNY | Mon, Sep 12, 2005 | 13.58 | 15.22 | 13.35 | 14.19 | 323 | NASDAQ | ALNY | Fri, Sep 9, 2005 | 13.70 | 13.84 | 13.42 | 13.72 | 322 | NASDAQ | ALNY | Thu, Sep 8, 2005 | 13.52 | 13.94 | 13.51 | 13.83 | 321 | NASDAQ | ALNY | Wed, Sep 7, 2005 | 12.34 | 14.04 | 12.31 | 13.75 | 320 | NASDAQ | ALNY | Tue, Sep 6, 2005 | 9.60 | 9.73 | 9.46 | 9.56 | 319 | NASDAQ | ALNY | Fri, Sep 2, 2005 | 9.56 | 9.66 | 9.51 | 9.66 | 318 | NASDAQ | ALNY | Thu, Sep 1, 2005 | 9.57 | 9.80 | 9.49 | 9.58 | 317 | NASDAQ | ALNY | Wed, Aug 31, 2005 | 9.42 | 9.56 | 9.31 | 9.50 | 316 | NASDAQ | ALNY | Tue, Aug 30, 2005 | 9.50 | 9.50 | 9.21 | 9.25 | 315 | NASDAQ | ALNY | Mon, Aug 29, 2005 | 9.50 | 9.50 | 9.28 | 9.28 | 314 | NASDAQ | ALNY | Fri, Aug 26, 2005 | 9.55 | 9.55 | 9.30 | 9.39 | 313 | NASDAQ | ALNY | Thu, Aug 25, 2005 | 9.49 | 9.65 | 9.42 | 9.50 | 312 | NASDAQ | ALNY | Wed, Aug 24, 2005 | 9.14 | 9.51 | 9.14 | 9.37 | 311 | NASDAQ | ALNY | Tue, Aug 23, 2005 | 9.27 | 9.42 | 9.15 | 9.18 | 310 | NASDAQ | ALNY | Mon, Aug 22, 2005 | 9.14 | 9.31 | 9.14 | 9.27 | 309 | NASDAQ | ALNY | Fri, Aug 19, 2005 | 9.28 | 9.30 | 9.20 | 9.25 | 308 | NASDAQ | ALNY | Thu, Aug 18, 2005 | 9.37 | 9.40 | 9.16 | 9.23 | 307 | NASDAQ | ALNY | Wed, Aug 17, 2005 | 9.10 | 9.37 | 8.96 | 9.37 | 306 | NASDAQ | ALNY | Tue, Aug 16, 2005 | 9.05 | 9.13 | 8.85 | 9.01 | 305 | NASDAQ | ALNY | Mon, Aug 15, 2005 | 9.30 | 9.30 | 9.03 | 9.14 | 304 | NASDAQ | ALNY | Fri, Aug 12, 2005 | 9.05 | 9.20 | 9.00 | 9.12 | 303 | NASDAQ | ALNY | Thu, Aug 11, 2005 | 8.88 | 9.27 | 8.88 | 9.05 | 302 | NASDAQ | ALNY | Wed, Aug 10, 2005 | 9.15 | 9.25 | 8.90 | 8.96 | 301 | NASDAQ | ALNY | Tue, Aug 9, 2005 | 8.90 | 9.15 | 8.76 | 8.99 | 300 | NASDAQ | ALNY | Mon, Aug 8, 2005 | 9.34 | 9.34 | 8.50 | 8.73 | 299 | NASDAQ | ALNY | Fri, Aug 5, 2005 | 9.21 | 9.40 | 8.78 | 8.95 | 298 | NASDAQ | ALNY | Thu, Aug 4, 2005 | 9.85 | 9.90 | 9.20 | 9.30 | 297 | NASDAQ | ALNY | Wed, Aug 3, 2005 | 10.00 | 10.25 | 10.00 | 10.03 | 296 | NASDAQ | ALNY | Tue, Aug 2, 2005 | 9.76 | 10.48 | 9.68 | 10.00 | 295 | NASDAQ | ALNY | Mon, Aug 1, 2005 | 9.94 | 9.94 | 9.58 | 9.69 | 294 | NASDAQ | ALNY | Fri, Jul 29, 2005 | 9.79 | 9.94 | 9.53 | 9.75 | 293 | NASDAQ | ALNY | Thu, Jul 28, 2005 | 9.80 | 9.88 | 9.21 | 9.69 | 292 | NASDAQ | ALNY | Wed, Jul 27, 2005 | 9.81 | 10.00 | 9.78 | 9.80 | 291 | NASDAQ | ALNY | Tue, Jul 26, 2005 | 9.51 | 10.00 | 9.51 | 9.81 | 290 | NASDAQ | ALNY | Mon, Jul 25, 2005 | 9.73 | 9.73 | 9.16 | 9.47 | 289 | NASDAQ | ALNY | Fri, Jul 22, 2005 | 9.95 | 10.11 | 9.40 | 9.54 | 288 | NASDAQ | ALNY | Thu, Jul 21, 2005 | 9.50 | 10.32 | 9.35 | 9.88 | 287 | NASDAQ | ALNY | Wed, Jul 20, 2005 | 8.50 | 9.91 | 8.28 | 9.40 | 286 | NASDAQ | ALNY | Tue, Jul 19, 2005 | 8.24 | 8.39 | 8.10 | 8.30 | 285 | NASDAQ | ALNY | Mon, Jul 18, 2005 | 7.85 | 8.25 | 7.85 | 8.08 | 284 | NASDAQ | ALNY | Fri, Jul 15, 2005 | 7.75 | 7.95 | 7.66 | 7.75 | 283 | NASDAQ | ALNY | Thu, Jul 14, 2005 | 7.40 | 7.85 | 7.36 | 7.67 | 282 | NASDAQ | ALNY | Wed, Jul 13, 2005 | 7.15 | 7.33 | 7.00 | 7.32 | 281 | NASDAQ | ALNY | Tue, Jul 12, 2005 | 7.00 | 7.13 | 7.00 | 7.02 | 280 | NASDAQ | ALNY | Mon, Jul 11, 2005 | 7.07 | 7.22 | 7.00 | 7.00 | 279 | NASDAQ | ALNY | Fri, Jul 8, 2005 | 7.28 | 7.32 | 7.12 | 7.13 | 278 | NASDAQ | ALNY | Thu, Jul 7, 2005 | 7.00 | 7.13 | 7.00 | 7.12 | 277 | NASDAQ | ALNY | Wed, Jul 6, 2005 | 6.90 | 7.07 | 6.90 | 7.05 | 276 | NASDAQ | ALNY | Tue, Jul 5, 2005 | 7.35 | 7.35 | 6.92 | 7.00 | 275 | NASDAQ | ALNY | Fri, Jul 1, 2005 | 7.15 | 7.44 | 7.15 | 7.21 | 274 | NASDAQ | ALNY | Thu, Jun 30, 2005 | 7.37 | 7.37 | 7.15 | 7.30 | 273 | NASDAQ | ALNY | Wed, Jun 29, 2005 | 7.44 | 7.44 | 7.35 | 7.36 | 272 | NASDAQ | ALNY | Tue, Jun 28, 2005 | 7.25 | 7.28 | 7.20 | 7.26 | 271 | NASDAQ | ALNY | Mon, Jun 27, 2005 | 7.16 | 7.31 | 7.12 | 7.29 | 270 | NASDAQ | ALNY | Fri, Jun 24, 2005 | 7.25 | 7.48 | 7.11 | 7.15 | 269 | NASDAQ | ALNY | Thu, Jun 23, 2005 | 7.69 | 7.69 | 7.15 | 7.35 | 268 | NASDAQ | ALNY | Wed, Jun 22, 2005 | 7.68 | 7.68 | 7.42 | 7.50 | 267 | NASDAQ | ALNY | Tue, Jun 21, 2005 | 7.57 | 7.75 | 7.42 | 7.42 | 266 | NASDAQ | ALNY | Mon, Jun 20, 2005 | 7.50 | 7.85 | 7.49 | 7.69 | 265 | NASDAQ | ALNY | Fri, Jun 17, 2005 | 7.50 | 7.64 | 7.46 | 7.49 | 264 | NASDAQ | ALNY | Thu, Jun 16, 2005 | 7.25 | 7.46 | 7.02 | 7.40 | 263 | NASDAQ | ALNY | Wed, Jun 15, 2005 | 7.15 | 7.15 | 7.01 | 7.07 | 262 | NASDAQ | ALNY | Tue, Jun 14, 2005 | 6.95 | 7.10 | 6.95 | 7.05 | 261 | NASDAQ | ALNY | Mon, Jun 13, 2005 | 7.32 | 7.32 | 6.90 | 7.10 | 260 | NASDAQ | ALNY | Fri, Jun 10, 2005 | 7.63 | 7.63 | 7.23 | 7.38 | 259 | NASDAQ | ALNY | Thu, Jun 9, 2005 | 7.10 | 7.55 | 7.10 | 7.53 | 258 | NASDAQ | ALNY | Wed, Jun 8, 2005 | 7.33 | 7.33 | 7.06 | 7.08 | 257 | NASDAQ | ALNY | Tue, Jun 7, 2005 | 7.17 | 7.34 | 7.00 | 7.26 | 256 | NASDAQ | ALNY | Mon, Jun 6, 2005 | 7.42 | 7.42 | 7.19 | 7.19 | 255 | NASDAQ | ALNY | Fri, Jun 3, 2005 | 7.24 | 7.30 | 7.15 | 7.24 | 254 | NASDAQ | ALNY | Thu, Jun 2, 2005 | 7.42 | 7.43 | 7.20 | 7.20 | 253 | NASDAQ | ALNY | Wed, Jun 1, 2005 | 7.45 | 7.49 | 7.43 | 7.44 | 252 | NASDAQ | ALNY | Tue, May 31, 2005 | 7.55 | 7.55 | 7.45 | 7.46 | 251 | NASDAQ | ALNY | Fri, May 27, 2005 | 7.50 | 7.50 | 7.40 | 7.42 | 250 | NASDAQ | ALNY | Thu, May 26, 2005 | 7.35 | 7.63 | 7.35 | 7.46 | 249 | NASDAQ | ALNY | Wed, May 25, 2005 | 7.60 | 7.67 | 7.22 | 7.48 | 248 | NASDAQ | ALNY | Tue, May 24, 2005 | 8.00 | 8.00 | 7.51 | 7.60 | 247 | NASDAQ | ALNY | Mon, May 23, 2005 | 8.06 | 8.13 | 7.75 | 7.80 | 246 | NASDAQ | ALNY | Fri, May 20, 2005 | 8.00 | 8.20 | 8.00 | 8.12 | 245 | NASDAQ | ALNY | Thu, May 19, 2005 | 7.92 | 8.10 | 7.79 | 8.10 | 244 | NASDAQ | ALNY | Wed, May 18, 2005 | 7.75 | 7.87 | 7.75 | 7.82 | 243 | NASDAQ | ALNY | Tue, May 17, 2005 | 7.84 | 7.91 | 7.80 | 7.91 | 242 | NASDAQ | ALNY | Mon, May 16, 2005 | 7.80 | 7.99 | 7.71 | 7.99 | 241 | NASDAQ | ALNY | Fri, May 13, 2005 | 7.99 | 8.09 | 7.61 | 7.77 | 240 | NASDAQ | ALNY | Thu, May 12, 2005 | 7.76 | 8.01 | 7.75 | 7.94 | 239 | NASDAQ | ALNY | Wed, May 11, 2005 | 7.91 | 8.10 | 7.85 | 8.07 | 238 | NASDAQ | ALNY | Tue, May 10, 2005 | 7.76 | 8.12 | 7.75 | 7.78 | 237 | NASDAQ | ALNY | Mon, May 9, 2005 | 7.99 | 8.04 | 7.86 | 7.90 | 236 | NASDAQ | ALNY | Fri, May 6, 2005 | 8.05 | 8.16 | 7.97 | 7.99 | 235 | NASDAQ | ALNY | Thu, May 5, 2005 | 7.92 | 8.14 | 7.92 | 8.12 | 234 | NASDAQ | ALNY | Wed, May 4, 2005 | 8.00 | 8.07 | 7.88 | 7.99 | 233 | NASDAQ | ALNY | Tue, May 3, 2005 | 7.80 | 8.15 | 7.69 | 7.81 | 232 | NASDAQ | ALNY | Mon, May 2, 2005 | 7.75 | 7.99 | 7.62 | 7.75 | 231 | NASDAQ | ALNY | Fri, Apr 29, 2005 | 8.10 | 8.10 | 7.54 | 7.78 | 230 | NASDAQ | ALNY | Thu, Apr 28, 2005 | 7.79 | 7.93 | 7.57 | 7.69 | 229 | NASDAQ | ALNY | Wed, Apr 27, 2005 | 7.80 | 8.24 | 7.50 | 8.19 | 228 | NASDAQ | ALNY | Tue, Apr 26, 2005 | 7.91 | 8.03 | 7.90 | 7.90 | 227 | NASDAQ | ALNY | Mon, Apr 25, 2005 | 8.06 | 8.13 | 7.90 | 7.96 | 226 | NASDAQ | ALNY | Fri, Apr 22, 2005 | 8.15 | 8.30 | 7.90 | 8.30 | 225 | NASDAQ | ALNY | Thu, Apr 21, 2005 | 8.05 | 8.15 | 7.91 | 7.95 | 224 | NASDAQ | ALNY | Wed, Apr 20, 2005 | 8.39 | 8.39 | 8.13 | 8.26 | 223 | NASDAQ | ALNY | Tue, Apr 19, 2005 | 8.49 | 8.49 | 8.23 | 8.27 | 222 | NASDAQ | ALNY | Mon, Apr 18, 2005 | 8.11 | 8.29 | 7.55 | 8.24 | 221 | NASDAQ | ALNY | Fri, Apr 15, 2005 | 8.60 | 8.65 | 8.11 | 8.11 | 220 | NASDAQ | ALNY | Thu, Apr 14, 2005 | 8.80 | 8.80 | 8.33 | 8.58 | 219 | NASDAQ | ALNY | Wed, Apr 13, 2005 | 8.65 | 9.00 | 8.53 | 8.75 | 218 | NASDAQ | ALNY | Tue, Apr 12, 2005 | 8.73 | 8.73 | 8.40 | 8.63 | 217 | NASDAQ | ALNY | Mon, Apr 11, 2005 | 8.11 | 8.79 | 7.93 | 8.49 | 216 | NASDAQ | ALNY | Fri, Apr 8, 2005 | 8.33 | 8.33 | 8.13 | 8.22 | 215 | NASDAQ | ALNY | Thu, Apr 7, 2005 | 7.73 | 8.39 | 7.73 | 8.27 | 214 | NASDAQ | ALNY | Wed, Apr 6, 2005 | 7.63 | 7.97 | 7.55 | 7.97 | 213 | NASDAQ | ALNY | Tue, Apr 5, 2005 | 7.34 | 7.54 | 7.26 | 7.53 | 212 | NASDAQ | ALNY | Mon, Apr 4, 2005 | 7.25 | 7.45 | 7.25 | 7.34 | 211 | NASDAQ | ALNY | Fri, Apr 1, 2005 | 7.23 | 7.35 | 7.23 | 7.29 | 210 | NASDAQ | ALNY | Thu, Mar 31, 2005 | 7.30 | 7.43 | 7.24 | 7.33 | 209 | NASDAQ | ALNY | Wed, Mar 30, 2005 | 7.18 | 7.71 | 7.07 | 7.35 | 208 | NASDAQ | ALNY | Tue, Mar 29, 2005 | 7.51 | 7.63 | 7.20 | 7.25 | 207 | NASDAQ | ALNY | Mon, Mar 28, 2005 | 7.93 | 7.93 | 7.16 | 7.39 | 206 | NASDAQ | ALNY | Thu, Mar 24, 2005 | 7.63 | 7.65 | 7.35 | 7.42 | 205 | NASDAQ | ALNY | Wed, Mar 23, 2005 | 7.73 | 7.73 | 7.35 | 7.51 | 204 | NASDAQ | ALNY | Tue, Mar 22, 2005 | 7.99 | 7.99 | 7.66 | 7.73 | 203 | NASDAQ | ALNY | Mon, Mar 21, 2005 | 8.00 | 8.15 | 7.31 | 7.96 | 202 | NASDAQ | ALNY | Fri, Mar 18, 2005 | 7.10 | 7.35 | 6.95 | 7.13 | 201 | NASDAQ | ALNY | Thu, Mar 17, 2005 | 7.12 | 7.12 | 6.86 | 7.05 | 200 | NASDAQ | ALNY | Wed, Mar 16, 2005 | 7.25 | 7.25 | 6.96 | 6.98 | 199 | NASDAQ | ALNY | Tue, Mar 15, 2005 | 6.99 | 7.00 | 6.89 | 6.98 | 198 | NASDAQ | ALNY | Mon, Mar 14, 2005 | 7.28 | 7.28 | 6.85 | 6.90 | 197 | NASDAQ | ALNY | Fri, Mar 11, 2005 | 7.05 | 7.16 | 6.94 | 6.95 | 196 | NASDAQ | ALNY | Thu, Mar 10, 2005 | 7.00 | 7.01 | 6.91 | 6.91 | 195 | NASDAQ | ALNY | Wed, Mar 9, 2005 | 6.92 | 6.99 | 6.89 | 6.91 | 194 | NASDAQ | ALNY | Tue, Mar 8, 2005 | 6.92 | 6.96 | 6.90 | 6.91 | 193 | NASDAQ | ALNY | Mon, Mar 7, 2005 | 6.80 | 6.97 | 6.80 | 6.91 | 192 | NASDAQ | ALNY | Fri, Mar 4, 2005 | 6.81 | 6.96 | 6.81 | 6.91 | 191 | NASDAQ | ALNY | Thu, Mar 3, 2005 | 7.05 | 7.05 | 6.89 | 6.91 | 190 | NASDAQ | ALNY | Wed, Mar 2, 2005 | 6.98 | 7.00 | 6.91 | 7.00 | 189 | NASDAQ | ALNY | Tue, Mar 1, 2005 | 7.09 | 7.21 | 6.91 | 6.99 | 188 | NASDAQ | ALNY | Mon, Feb 28, 2005 | 7.01 | 7.17 | 7.00 | 7.15 | 187 | NASDAQ | ALNY | Fri, Feb 25, 2005 | 7.06 | 7.27 | 7.06 | 7.15 | 186 | NASDAQ | ALNY | Thu, Feb 24, 2005 | 7.19 | 7.31 | 7.05 | 7.17 | 185 | NASDAQ | ALNY | Wed, Feb 23, 2005 | 7.10 | 7.30 | 7.10 | 7.18 | 184 | NASDAQ | ALNY | Tue, Feb 22, 2005 | 6.91 | 7.25 | 6.91 | 7.10 | 183 | NASDAQ | ALNY | Fri, Feb 18, 2005 | 7.00 | 7.18 | 6.85 | 7.00 | 182 | NASDAQ | ALNY | Thu, Feb 17, 2005 | 7.25 | 7.30 | 7.00 | 7.04 | 181 | NASDAQ | ALNY | Wed, Feb 16, 2005 | 7.80 | 7.80 | 7.26 | 7.30 | 180 | NASDAQ | ALNY | Tue, Feb 15, 2005 | 8.06 | 8.06 | 7.64 | 7.75 | 179 | NASDAQ | ALNY | Mon, Feb 14, 2005 | 7.75 | 8.02 | 7.75 | 7.97 | 178 | NASDAQ | ALNY | Fri, Feb 11, 2005 | 8.15 | 8.15 | 7.75 | 7.81 | 177 | NASDAQ | ALNY | Thu, Feb 10, 2005 | 8.29 | 8.29 | 7.79 | 7.84 | 176 | NASDAQ | ALNY | Wed, Feb 9, 2005 | 7.99 | 8.38 | 7.97 | 8.10 | 175 | NASDAQ | ALNY | Tue, Feb 8, 2005 | 8.12 | 8.20 | 7.69 | 7.74 | 174 | NASDAQ | ALNY | Mon, Feb 7, 2005 | 7.80 | 8.34 | 7.55 | 8.02 | 173 | NASDAQ | ALNY | Fri, Feb 4, 2005 | 7.80 | 7.90 | 7.60 | 7.61 | 172 | NASDAQ | ALNY | Thu, Feb 3, 2005 | 7.40 | 7.90 | 7.35 | 7.68 | 171 | NASDAQ | ALNY | Wed, Feb 2, 2005 | 7.85 | 7.90 | 7.17 | 7.35 | 170 | NASDAQ | ALNY | Tue, Feb 1, 2005 | 7.30 | 7.30 | 7.00 | 7.00 | 169 | NASDAQ | ALNY | Mon, Jan 31, 2005 | 7.20 | 7.30 | 6.91 | 7.00 | 168 | NASDAQ | ALNY | Fri, Jan 28, 2005 | 7.20 | 7.20 | 6.80 | 6.91 | 167 | NASDAQ | ALNY | Thu, Jan 27, 2005 | 6.90 | 7.05 | 6.85 | 7.05 | 166 | NASDAQ | ALNY | Wed, Jan 26, 2005 | 7.24 | 7.24 | 7.00 | 7.05 | 165 | NASDAQ | ALNY | Tue, Jan 25, 2005 | 7.00 | 7.39 | 6.98 | 7.20 | 164 | NASDAQ | ALNY | Mon, Jan 24, 2005 | 7.49 | 7.49 | 6.76 | 7.00 | 163 | NASDAQ | ALNY | Fri, Jan 21, 2005 | 7.38 | 7.77 | 7.35 | 7.35 | 162 | NASDAQ | ALNY | Thu, Jan 20, 2005 | 7.84 | 7.89 | 7.35 | 7.50 | 161 | NASDAQ | ALNY | Wed, Jan 19, 2005 | 8.25 | 8.27 | 7.50 | 7.69 | 160 | NASDAQ | ALNY | Tue, Jan 18, 2005 | 9.09 | 9.09 | 8.25 | 8.37 | 159 | NASDAQ | ALNY | Fri, Jan 14, 2005 | 8.92 | 8.96 | 8.73 | 8.80 | 158 | NASDAQ | ALNY | Thu, Jan 13, 2005 | 9.12 | 9.15 | 8.59 | 8.73 | 157 | NASDAQ | ALNY | Wed, Jan 12, 2005 | 9.50 | 9.50 | 8.60 | 8.81 | 156 | NASDAQ | ALNY | Tue, Jan 11, 2005 | 10.03 | 10.30 | 9.01 | 9.09 | 155 | NASDAQ | ALNY | Mon, Jan 10, 2005 | 9.38 | 11.00 | 9.07 | 10.23 | 154 | NASDAQ | ALNY | Fri, Jan 7, 2005 | 9.15 | 9.26 | 8.71 | 9.00 | 153 | NASDAQ | ALNY | Thu, Jan 6, 2005 | 8.49 | 9.05 | 8.15 | 8.70 | 152 | NASDAQ | ALNY | Wed, Jan 5, 2005 | 7.90 | 8.28 | 7.65 | 8.05 | 151 | NASDAQ | ALNY | Tue, Jan 4, 2005 | 7.60 | 7.95 | 7.51 | 7.55 | 150 | NASDAQ | ALNY | Mon, Jan 3, 2005 | 7.67 | 8.00 | 7.50 | 7.58 | 149 | NASDAQ | ALNY | Fri, Dec 31, 2004 | 7.78 | 7.84 | 7.21 | 7.47 | 148 | NASDAQ | ALNY | Thu, Dec 30, 2004 | 7.36 | 7.55 | 7.20 | 7.40 | 147 | NASDAQ | ALNY | Wed, Dec 29, 2004 | 7.80 | 7.80 | 7.40 | 7.56 | 146 | NASDAQ | ALNY | Tue, Dec 28, 2004 | 7.68 | 7.81 | 7.26 | 7.49 | 145 | NASDAQ | ALNY | Mon, Dec 27, 2004 | 8.00 | 8.00 | 7.65 | 7.68 | 144 | NASDAQ | ALNY | Thu, Dec 23, 2004 | 7.60 | 8.00 | 7.56 | 7.64 | 143 | NASDAQ | ALNY | Wed, Dec 22, 2004 | 7.98 | 8.10 | 7.78 | 7.90 | 142 | NASDAQ | ALNY | Tue, Dec 21, 2004 | 6.99 | 7.60 | 6.75 | 7.47 | 141 | NASDAQ | ALNY | Mon, Dec 20, 2004 | 6.90 | 7.00 | 6.85 | 6.90 | 140 | NASDAQ | ALNY | Fri, Dec 17, 2004 | 6.75 | 6.88 | 6.60 | 6.86 | 139 | NASDAQ | ALNY | Thu, Dec 16, 2004 | 6.70 | 6.79 | 6.50 | 6.79 | 138 | NASDAQ | ALNY | Wed, Dec 15, 2004 | 6.45 | 6.70 | 6.45 | 6.60 | 137 | NASDAQ | ALNY | Tue, Dec 14, 2004 | 6.70 | 6.70 | 6.40 | 6.47 | 136 | NASDAQ | ALNY | Mon, Dec 13, 2004 | 7.00 | 7.00 | 6.58 | 6.75 | 135 | NASDAQ | ALNY | Fri, Dec 10, 2004 | 6.70 | 6.98 | 6.65 | 6.66 | 134 | NASDAQ | ALNY | Thu, Dec 9, 2004 | 7.09 | 7.10 | 6.70 | 6.78 | 133 | NASDAQ | ALNY | Wed, Dec 8, 2004 | 6.70 | 7.17 | 6.70 | 7.00 | 132 | NASDAQ | ALNY | Tue, Dec 7, 2004 | 7.00 | 7.30 | 6.62 | 6.78 | 131 | NASDAQ | ALNY | Mon, Dec 6, 2004 | 6.80 | 6.97 | 6.67 | 6.86 | 130 | NASDAQ | ALNY | Fri, Dec 3, 2004 | 7.05 | 7.30 | 6.56 | 6.57 | 129 | NASDAQ | ALNY | Thu, Dec 2, 2004 | 8.00 | 8.35 | 7.06 | 7.20 | 128 | NASDAQ | ALNY | Wed, Dec 1, 2004 | 8.24 | 8.35 | 8.05 | 8.10 | 127 | NASDAQ | ALNY | Tue, Nov 30, 2004 | 8.18 | 8.60 | 7.90 | 8.00 | 126 | NASDAQ | ALNY | Mon, Nov 29, 2004 | 8.20 | 8.52 | 7.90 | 8.23 | 125 | NASDAQ | ALNY | Fri, Nov 26, 2004 | 8.10 | 8.51 | 7.75 | 8.10 | 124 | NASDAQ | ALNY | Wed, Nov 24, 2004 | 7.00 | 8.19 | 6.95 | 7.86 | 123 | NASDAQ | ALNY | Tue, Nov 23, 2004 | 6.75 | 7.05 | 6.70 | 6.91 | 122 | NASDAQ | ALNY | Mon, Nov 22, 2004 | 6.90 | 7.50 | 6.50 | 6.90 | 121 | NASDAQ | ALNY | Fri, Nov 19, 2004 | 6.35 | 6.35 | 5.88 | 5.88 | 120 | NASDAQ | ALNY | Thu, Nov 18, 2004 | 6.60 | 6.60 | 6.25 | 6.35 | 119 | NASDAQ | ALNY | Wed, Nov 17, 2004 | 6.58 | 6.59 | 6.40 | 6.52 | 118 | NASDAQ | ALNY | Tue, Nov 16, 2004 | 6.50 | 6.70 | 6.28 | 6.47 | 117 | NASDAQ | ALNY | Mon, Nov 15, 2004 | 6.90 | 6.90 | 6.26 | 6.35 | 116 | NASDAQ | ALNY | Fri, Nov 12, 2004 | 7.00 | 7.00 | 6.30 | 6.42 | 115 | NASDAQ | ALNY | Thu, Nov 11, 2004 | 6.84 | 7.04 | 6.10 | 6.31 | 114 | NASDAQ | ALNY | Wed, Nov 10, 2004 | 5.77 | 6.78 | 5.43 | 6.18 | 113 | NASDAQ | ALNY | Tue, Nov 9, 2004 | 5.29 | 5.69 | 5.29 | 5.50 | 112 | NASDAQ | ALNY | Mon, Nov 8, 2004 | 5.27 | 5.50 | 5.26 | 5.49 | 111 | NASDAQ | ALNY | Fri, Nov 5, 2004 | 5.85 | 5.85 | 5.29 | 5.44 | 110 | NASDAQ | ALNY | Thu, Nov 4, 2004 | 5.42 | 5.55 | 5.25 | 5.31 | 109 | NASDAQ | ALNY | Wed, Nov 3, 2004 | 5.37 | 5.37 | 5.37 | 5.37 | 108 | NASDAQ | ALNY | Tue, Nov 2, 2004 | 5.31 | 5.49 | 5.28 | 5.34 | 107 | NASDAQ | ALNY | Mon, Nov 1, 2004 | 5.00 | 5.30 | 5.00 | 5.30 | 106 | NASDAQ | ALNY | Fri, Oct 29, 2004 | 5.10 | 5.25 | 5.10 | 5.25 | 105 | NASDAQ | ALNY | Thu, Oct 28, 2004 | 5.85 | 5.85 | 5.00 | 5.20 | 104 | NASDAQ | ALNY | Wed, Oct 27, 2004 | 5.46 | 5.46 | 5.25 | 5.40 | 103 | NASDAQ | ALNY | Tue, Oct 26, 2004 | 5.60 | 5.60 | 5.23 | 5.53 | 102 | NASDAQ | ALNY | Mon, Oct 25, 2004 | 5.72 | 5.72 | 5.25 | 5.27 | 101 | NASDAQ | ALNY | Fri, Oct 22, 2004 | 5.75 | 5.75 | 5.37 | 5.40 | 100 | NASDAQ | ALNY | Thu, Oct 21, 2004 | 5.85 | 5.85 | 5.37 | 5.44 | 99 | NASDAQ | ALNY | Wed, Oct 20, 2004 | 5.70 | 5.83 | 5.47 | 5.50 | 98 | NASDAQ | ALNY | Tue, Oct 19, 2004 | 5.54 | 5.76 | 5.47 | 5.50 | 97 | NASDAQ | ALNY | Mon, Oct 18, 2004 | 5.50 | 5.72 | 5.25 | 5.46 | 96 | NASDAQ | ALNY | Fri, Oct 15, 2004 | 5.30 | 5.84 | 5.30 | 5.30 | 95 | NASDAQ | ALNY | Thu, Oct 14, 2004 | 5.51 | 5.56 | 5.30 | 5.36 | 94 | NASDAQ | ALNY | Wed, Oct 13, 2004 | 5.77 | 5.79 | 5.50 | 5.55 | 93 | NASDAQ | ALNY | Tue, Oct 12, 2004 | 5.77 | 5.93 | 5.76 | 5.76 | 92 | NASDAQ | ALNY | Mon, Oct 11, 2004 | 5.90 | 5.90 | 5.69 | 5.89 | 91 | NASDAQ | ALNY | Fri, Oct 8, 2004 | 6.10 | 6.10 | 5.69 | 5.71 | 90 | NASDAQ | ALNY | Thu, Oct 7, 2004 | 5.72 | 5.84 | 5.65 | 5.70 | 89 | NASDAQ | ALNY | Wed, Oct 6, 2004 | 5.95 | 5.95 | 5.62 | 5.80 | 88 | NASDAQ | ALNY | Tue, Oct 5, 2004 | 5.89 | 5.90 | 5.63 | 5.75 | 87 | NASDAQ | ALNY | Mon, Oct 4, 2004 | 5.79 | 6.25 | 5.55 | 5.69 | 86 | NASDAQ | ALNY | Fri, Oct 1, 2004 | 5.55 | 5.80 | 5.55 | 5.61 | 85 | NASDAQ | ALNY | Thu, Sep 30, 2004 | 5.55 | 5.78 | 5.55 | 5.76 | 84 | NASDAQ | ALNY | Wed, Sep 29, 2004 | 5.76 | 5.84 | 5.65 | 5.67 | 83 | NASDAQ | ALNY | Tue, Sep 28, 2004 | 5.60 | 5.95 | 5.50 | 5.65 | 82 | NASDAQ | ALNY | Mon, Sep 27, 2004 | 5.60 | 5.60 | 5.46 | 5.59 | 81 | NASDAQ | ALNY | Fri, Sep 24, 2004 | 5.43 | 5.58 | 5.40 | 5.40 | 80 | NASDAQ | ALNY | Thu, Sep 23, 2004 | 5.95 | 5.95 | 5.41 | 5.41 | 79 | NASDAQ | ALNY | Wed, Sep 22, 2004 | 6.01 | 6.09 | 5.40 | 5.77 | 78 | NASDAQ | ALNY | Tue, Sep 21, 2004 | 5.81 | 5.86 | 5.20 | 5.65 | 77 | NASDAQ | ALNY | Mon, Sep 20, 2004 | 5.43 | 5.63 | 5.31 | 5.59 | 76 | NASDAQ | ALNY | Fri, Sep 17, 2004 | 5.65 | 5.74 | 5.40 | 5.40 | 75 | NASDAQ | ALNY | Thu, Sep 16, 2004 | 5.90 | 6.00 | 5.66 | 5.66 | 74 | NASDAQ | ALNY | Wed, Sep 15, 2004 | 5.75 | 5.90 | 5.57 | 5.74 | 73 | NASDAQ | ALNY | Tue, Sep 14, 2004 | 5.95 | 5.95 | 5.25 | 5.70 | 72 | NASDAQ | ALNY | Mon, Sep 13, 2004 | 5.30 | 5.90 | 5.29 | 5.82 | 71 | NASDAQ | ALNY | Fri, Sep 10, 2004 | 5.30 | 5.50 | 5.30 | 5.40 | 70 | NASDAQ | ALNY | Thu, Sep 9, 2004 | 5.73 | 5.73 | 5.20 | 5.51 | 69 | NASDAQ | ALNY | Wed, Sep 8, 2004 | 5.93 | 5.99 | 5.89 | 5.90 | 68 | NASDAQ | ALNY | Tue, Sep 7, 2004 | 5.65 | 6.00 | 5.60 | 5.85 | 67 | NASDAQ | ALNY | Fri, Sep 3, 2004 | 5.50 | 5.85 | 5.50 | 5.66 | 66 | NASDAQ | ALNY | Thu, Sep 2, 2004 | 5.40 | 5.77 | 5.01 | 5.72 | 65 | NASDAQ | ALNY | Wed, Sep 1, 2004 | 5.75 | 5.75 | 5.50 | 5.50 | 64 | NASDAQ | ALNY | Tue, Aug 31, 2004 | 5.30 | 5.95 | 5.19 | 5.50 | 63 | NASDAQ | ALNY | Mon, Aug 30, 2004 | 5.70 | 5.70 | 5.26 | 5.33 | 62 | NASDAQ | ALNY | Fri, Aug 27, 2004 | 5.50 | 5.74 | 5.38 | 5.61 | 61 | NASDAQ | ALNY | Thu, Aug 26, 2004 | 5.10 | 5.50 | 5.10 | 5.49 | 60 | NASDAQ | ALNY | Wed, Aug 25, 2004 | 4.83 | 5.25 | 4.59 | 5.25 | 59 | NASDAQ | ALNY | Tue, Aug 24, 2004 | 4.25 | 5.10 | 4.25 | 4.69 | 58 | NASDAQ | ALNY | Mon, Aug 23, 2004 | 4.29 | 4.46 | 4.24 | 4.38 | 57 | NASDAQ | ALNY | Fri, Aug 20, 2004 | 4.29 | 4.50 | 4.04 | 4.44 | 56 | NASDAQ | ALNY | Thu, Aug 19, 2004 | 4.09 | 4.99 | 3.98 | 4.65 | 55 | NASDAQ | ALNY | Wed, Aug 18, 2004 | 4.44 | 4.44 | 3.65 | 4.09 | 54 | NASDAQ | ALNY | Tue, Aug 17, 2004 | 4.03 | 4.17 | 3.97 | 4.00 | 53 | NASDAQ | ALNY | Mon, Aug 16, 2004 | 3.91 | 5.50 | 3.91 | 3.95 | 52 | NASDAQ | ALNY | Fri, Aug 13, 2004 | 4.46 | 4.46 | 3.85 | 4.00 | 51 | NASDAQ | ALNY | Thu, Aug 12, 2004 | 4.40 | 4.84 | 4.25 | 4.30 | 50 | NASDAQ | ALNY | Wed, Aug 11, 2004 | 4.80 | 5.10 | 4.32 | 4.45 | 49 | NASDAQ | ALNY | Tue, Aug 10, 2004 | 4.80 | 5.05 | 4.80 | 5.02 | 48 | NASDAQ | ALNY | Mon, Aug 9, 2004 | 5.23 | 5.23 | 4.87 | 4.95 | 47 | NASDAQ | ALNY | Fri, Aug 6, 2004 | 5.25 | 5.31 | 4.81 | 4.90 | 46 | NASDAQ | ALNY | Thu, Aug 5, 2004 | 5.26 | 5.26 | 5.23 | 5.23 | 45 | NASDAQ | ALNY | Wed, Aug 4, 2004 | 5.33 | 5.40 | 5.16 | 5.25 | 44 | NASDAQ | ALNY | Tue, Aug 3, 2004 | 5.10 | 5.60 | 5.10 | 5.35 | 43 | NASDAQ | ALNY | Mon, Aug 2, 2004 | 5.90 | 6.50 | 5.06 | 5.55 | 42 | NASDAQ | ALNY | Fri, Jul 30, 2004 | 5.29 | 5.29 | 5.06 | 5.15 | 41 | NASDAQ | ALNY | Thu, Jul 29, 2004 | 5.65 | 5.65 | 5.11 | 5.30 | 40 | NASDAQ | ALNY | Wed, Jul 28, 2004 | 5.48 | 5.60 | 5.19 | 5.25 | 39 | NASDAQ | ALNY | Tue, Jul 27, 2004 | 5.70 | 5.75 | 5.09 | 5.20 | 38 | NASDAQ | ALNY | Mon, Jul 26, 2004 | 5.75 | 5.80 | 5.45 | 5.70 | 37 | NASDAQ | ALNY | Fri, Jul 23, 2004 | 5.90 | 5.90 | 5.50 | 5.79 | 36 | NASDAQ | ALNY | Thu, Jul 22, 2004 | 6.14 | 6.14 | 5.70 | 5.85 | 35 | NASDAQ | ALNY | Wed, Jul 21, 2004 | 6.20 | 6.38 | 6.01 | 6.05 | 34 | NASDAQ | ALNY | Tue, Jul 20, 2004 | 6.51 | 6.51 | 6.10 | 6.16 | 33 | NASDAQ | ALNY | Mon, Jul 19, 2004 | 6.90 | 6.90 | 6.50 | 6.50 | 32 | NASDAQ | ALNY | Fri, Jul 16, 2004 | 7.30 | 7.30 | 6.86 | 7.00 | 31 | NASDAQ | ALNY | Thu, Jul 15, 2004 | 6.79 | 7.00 | 6.79 | 6.98 | 30 | NASDAQ | ALNY | Wed, Jul 14, 2004 | 7.00 | 7.05 | 6.51 | 6.66 | 29 | NASDAQ | ALNY | Tue, Jul 13, 2004 | 7.35 | 7.35 | 6.85 | 7.00 | 28 | NASDAQ | ALNY | Mon, Jul 12, 2004 | 7.15 | 7.40 | 7.00 | 7.24 | 27 | NASDAQ | ALNY | Fri, Jul 9, 2004 | 7.16 | 7.16 | 6.93 | 6.98 | 26 | NASDAQ | ALNY | Thu, Jul 8, 2004 | 7.25 | 7.29 | 6.86 | 6.93 | 25 | NASDAQ | ALNY | Wed, Jul 7, 2004 | 7.59 | 7.59 | 7.13 | 7.13 | 24 | NASDAQ | ALNY | Tue, Jul 6, 2004 | 7.70 | 7.70 | 7.00 | 7.17 | 23 | NASDAQ | ALNY | Fri, Jul 2, 2004 | 7.09 | 7.09 | 6.78 | 7.00 | 22 | NASDAQ | ALNY | Thu, Jul 1, 2004 | 7.50 | 8.00 | 7.01 | 7.01 | 21 | NASDAQ | ALNY | Wed, Jun 30, 2004 | 7.40 | 8.22 | 7.37 | 7.56 | 20 | NASDAQ | ALNY | Tue, Jun 29, 2004 | 6.90 | 7.40 | 6.90 | 7.10 | 19 | NASDAQ | ALNY | Mon, Jun 28, 2004 | 7.50 | 7.50 | 6.90 | 7.21 | 18 | NASDAQ | ALNY | Fri, Jun 25, 2004 | 6.48 | 7.54 | 6.34 | 7.35 | 17 | NASDAQ | ALNY | Thu, Jun 24, 2004 | 6.00 | 6.75 | 5.90 | 6.55 | 16 | NASDAQ | ALNY | Wed, Jun 23, 2004 | 6.05 | 6.05 | 5.80 | 6.00 | 15 | NASDAQ | ALNY | Tue, Jun 22, 2004 | 5.32 | 6.03 | 5.26 | 5.91 | 14 | NASDAQ | ALNY | Mon, Jun 21, 2004 | 6.40 | 6.81 | 5.50 | 5.90 | 13 | NASDAQ | ALNY | Fri, Jun 18, 2004 | 6.25 | 6.45 | 6.10 | 6.23 | 12 | NASDAQ | ALNY | Thu, Jun 17, 2004 | 6.70 | 6.70 | 6.03 | 6.12 | 11 | NASDAQ | ALNY | Wed, Jun 16, 2004 | 7.01 | 7.20 | 6.45 | 6.62 | 10 | NASDAQ | ALNY | Tue, Jun 15, 2004 | 7.69 | 8.00 | 7.02 | 7.22 | 9 | NASDAQ | ALNY | Mon, Jun 14, 2004 | 8.30 | 8.36 | 7.70 | 7.76 | 8 | NASDAQ | ALNY | Thu, Jun 10, 2004 | 8.50 | 8.50 | 7.78 | 7.90 | 7 | NASDAQ | ALNY | Wed, Jun 9, 2004 | 8.64 | 8.75 | 8.14 | 8.26 | 6 | NASDAQ | ALNY | Tue, Jun 8, 2004 | 8.00 | 8.23 | 7.90 | 8.06 | 5 | NASDAQ | ALNY | Mon, Jun 7, 2004 | 8.17 | 8.55 | 7.50 | 7.77 | 4 | NASDAQ | ALNY | Fri, Jun 4, 2004 | 7.30 | 7.90 | 7.20 | 7.68 | 3 | NASDAQ | ALNY | Thu, Jun 3, 2004 | 7.39 | 8.00 | 7.30 | 7.46 | 2 | NASDAQ | ALNY | Wed, Jun 2, 2004 | 6.50 | 9.50 | 6.40 | 7.21 | 1 | NASDAQ | ALNY | Tue, Jun 1, 2004 | 6.10 | 7.05 | 6.08 | 7.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.