Alliance Resource Partners LP NASDAQ:ARLP Historical Prices

Below are the 6176 trading days of historical prices for ARLP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6176	NASDAQ	ARLP	Mon, Mar 4, 2024	18.84	18.97	18.82	18.94
6175	NASDAQ	ARLP	Fri, Mar 1, 2024	19.12	19.25	18.78	18.81
6174	NASDAQ	ARLP	Thu, Feb 29, 2024	19.20	19.25	18.96	19.00
6173	NASDAQ	ARLP	Wed, Feb 28, 2024	19.11	19.12	18.83	18.97
6172	NASDAQ	ARLP	Tue, Feb 27, 2024	18.89	19.22	18.88	18.98
6171	NASDAQ	ARLP	Mon, Feb 26, 2024	19.00	19.14	18.90	18.90
6170	NASDAQ	ARLP	Fri, Feb 23, 2024	19.21	19.25	18.96	19.00
6169	NASDAQ	ARLP	Thu, Feb 22, 2024	19.09	19.41	19.09	19.20
6168	NASDAQ	ARLP	Wed, Feb 21, 2024	18.99	19.46	18.99	19.24
6167	NASDAQ	ARLP	Tue, Feb 20, 2024	19.54	19.66	18.86	18.89
6166	NASDAQ	ARLP	Fri, Feb 16, 2024	19.50	19.62	19.36	19.44
6165	NASDAQ	ARLP	Thu, Feb 15, 2024	19.64	19.92	19.46	19.60
6164	NASDAQ	ARLP	Wed, Feb 14, 2024	19.96	19.99	19.66	19.75
6163	NASDAQ	ARLP	Tue, Feb 13, 2024	19.98	20.05	19.68	19.90
6162	NASDAQ	ARLP	Mon, Feb 12, 2024	19.42	20.06	19.39	19.98
6161	NASDAQ	ARLP	Fri, Feb 9, 2024	19.75	19.90	19.37	19.42
6160	NASDAQ	ARLP	Thu, Feb 8, 2024	20.04	20.05	19.74	19.85
6159	NASDAQ	ARLP	Wed, Feb 7, 2024	19.78	20.30	19.78	20.15
6158	NASDAQ	ARLP	Tue, Feb 6, 2024	20.50	20.55	19.69	19.84
6157	NASDAQ	ARLP	Mon, Feb 5, 2024	21.32	21.39	21.12	21.20
6156	NASDAQ	ARLP	Fri, Feb 2, 2024	21.35	21.50	21.16	21.28
6155	NASDAQ	ARLP	Thu, Feb 1, 2024	21.21	21.50	21.04	21.24
6154	NASDAQ	ARLP	Wed, Jan 31, 2024	21.28	21.48	20.95	21.01
6153	NASDAQ	ARLP	Tue, Jan 30, 2024	20.65	21.25	20.37	21.24
6152	NASDAQ	ARLP	Mon, Jan 29, 2024	21.56	21.56	20.00	20.57
6151	NASDAQ	ARLP	Fri, Jan 26, 2024	22.15	22.30	21.64	21.77
6150	NASDAQ	ARLP	Thu, Jan 25, 2024	22.42	22.42	22.05	22.15
6149	NASDAQ	ARLP	Wed, Jan 24, 2024	22.20	22.46	22.13	22.18
6148	NASDAQ	ARLP	Tue, Jan 23, 2024	22.12	22.26	22.01	22.12
6147	NASDAQ	ARLP	Mon, Jan 22, 2024	22.25	22.45	22.00	22.15
6146	NASDAQ	ARLP	Fri, Jan 19, 2024	22.01	22.50	21.87	22.10
6145	NASDAQ	ARLP	Thu, Jan 18, 2024	22.02	22.34	21.90	22.07
6144	NASDAQ	ARLP	Wed, Jan 17, 2024	21.70	22.04	21.66	21.92
6143	NASDAQ	ARLP	Tue, Jan 16, 2024	22.38	22.40	21.50	21.68
6142	NASDAQ	ARLP	Fri, Jan 12, 2024	22.25	22.38	22.03	22.17
6141	NASDAQ	ARLP	Thu, Jan 11, 2024	22.12	22.19	21.91	22.14
6140	NASDAQ	ARLP	Wed, Jan 10, 2024	22.00	22.09	21.47	21.97
6139	NASDAQ	ARLP	Tue, Jan 9, 2024	21.94	22.12	21.56	21.95
6138	NASDAQ	ARLP	Mon, Jan 8, 2024	21.72	21.72	21.06	21.55
6137	NASDAQ	ARLP	Fri, Jan 5, 2024	21.45	21.68	21.33	21.65
6136	NASDAQ	ARLP	Thu, Jan 4, 2024	21.57	22.00	21.28	21.29
6135	NASDAQ	ARLP	Wed, Jan 3, 2024	21.16	21.86	21.11	21.48
6134	NASDAQ	ARLP	Tue, Jan 2, 2024	21.35	21.46	21.07	21.16
6133	NASDAQ	ARLP	Fri, Dec 29, 2023	21.00	21.22	20.83	21.18
6132	NASDAQ	ARLP	Thu, Dec 28, 2023	20.65	20.89	20.43	20.76
6131	NASDAQ	ARLP	Wed, Dec 27, 2023	20.38	20.57	20.03	20.44
6130	NASDAQ	ARLP	Tue, Dec 26, 2023	19.90	20.35	19.78	20.31
6129	NASDAQ	ARLP	Fri, Dec 22, 2023	19.74	19.99	19.70	19.82
6128	NASDAQ	ARLP	Thu, Dec 21, 2023	19.81	19.90	19.50	19.69
6127	NASDAQ	ARLP	Wed, Dec 20, 2023	19.95	20.21	19.62	19.62
6126	NASDAQ	ARLP	Tue, Dec 19, 2023	19.31	19.91	19.31	19.88
6125	NASDAQ	ARLP	Mon, Dec 18, 2023	19.43	19.54	19.30	19.37
6124	NASDAQ	ARLP	Fri, Dec 15, 2023	19.47	19.65	19.20	19.21
6123	NASDAQ	ARLP	Thu, Dec 14, 2023	18.79	19.56	18.75	19.54
6122	NASDAQ	ARLP	Wed, Dec 13, 2023	18.80	18.88	18.45	18.54
6121	NASDAQ	ARLP	Tue, Dec 12, 2023	19.15	19.18	18.84	18.88
6120	NASDAQ	ARLP	Mon, Dec 11, 2023	19.25	19.30	18.75	19.23
6119	NASDAQ	ARLP	Fri, Dec 8, 2023	19.42	19.58	19.30	19.35
6118	NASDAQ	ARLP	Thu, Dec 7, 2023	19.80	19.95	19.32	19.57
6117	NASDAQ	ARLP	Wed, Dec 6, 2023	20.26	20.36	19.76	19.80
6116	NASDAQ	ARLP	Tue, Dec 5, 2023	20.96	21.08	20.44	20.44
6115	NASDAQ	ARLP	Mon, Dec 4, 2023	21.00	21.18	20.80	20.88
6114	NASDAQ	ARLP	Fri, Dec 1, 2023	20.93	21.50	20.89	21.21
6113	NASDAQ	ARLP	Thu, Nov 30, 2023	21.10	21.17	20.93	20.98
6112	NASDAQ	ARLP	Wed, Nov 29, 2023	21.01	21.06	20.83	20.91
6111	NASDAQ	ARLP	Tue, Nov 28, 2023	21.48	21.55	20.77	21.04
6110	NASDAQ	ARLP	Mon, Nov 27, 2023	21.75	21.80	21.37	21.49
6109	NASDAQ	ARLP	Fri, Nov 24, 2023	21.85	22.14	21.79	21.85
6108	NASDAQ	ARLP	Wed, Nov 22, 2023	21.45	22.00	21.42	21.89
6107	NASDAQ	ARLP	Tue, Nov 21, 2023	21.50	21.92	21.48	21.78
6106	NASDAQ	ARLP	Mon, Nov 20, 2023	21.68	21.71	21.42	21.46
6105	NASDAQ	ARLP	Fri, Nov 17, 2023	21.70	21.80	21.50	21.64
6104	NASDAQ	ARLP	Thu, Nov 16, 2023	22.15	22.25	21.32	21.44
6103	NASDAQ	ARLP	Wed, Nov 15, 2023	22.40	22.48	22.20	22.23
6102	NASDAQ	ARLP	Tue, Nov 14, 2023	22.40	22.72	22.30	22.40
6101	NASDAQ	ARLP	Mon, Nov 13, 2023	22.00	22.19	21.75	22.12
6100	NASDAQ	ARLP	Fri, Nov 10, 2023	21.53	22.06	21.53	21.98
6099	NASDAQ	ARLP	Thu, Nov 9, 2023	21.58	21.80	21.08	21.32
6098	NASDAQ	ARLP	Wed, Nov 8, 2023	21.19	22.00	21.18	21.54
6097	NASDAQ	ARLP	Tue, Nov 7, 2023	22.21	22.42	21.25	21.54
6096	NASDAQ	ARLP	Mon, Nov 6, 2023	22.81	23.09	22.30	22.48
6095	NASDAQ	ARLP	Fri, Nov 3, 2023	23.86	24.00	23.69	24.00
6094	NASDAQ	ARLP	Thu, Nov 2, 2023	23.30	23.82	23.30	23.69
6093	NASDAQ	ARLP	Wed, Nov 1, 2023	23.07	23.48	22.80	23.15
6092	NASDAQ	ARLP	Tue, Oct 31, 2023	22.72	22.98	22.43	22.73
6091	NASDAQ	ARLP	Mon, Oct 30, 2023	22.73	23.00	22.39	22.88
6090	NASDAQ	ARLP	Fri, Oct 27, 2023	22.54	22.77	22.03	22.48
6089	NASDAQ	ARLP	Thu, Oct 26, 2023	22.80	23.05	22.23	22.90
6088	NASDAQ	ARLP	Wed, Oct 25, 2023	23.20	23.40	22.83	22.89
6087	NASDAQ	ARLP	Tue, Oct 24, 2023	23.37	23.52	23.03	23.31
6086	NASDAQ	ARLP	Mon, Oct 23, 2023	23.66	23.66	23.27	23.54
6085	NASDAQ	ARLP	Fri, Oct 20, 2023	24.25	24.30	23.51	23.71
6084	NASDAQ	ARLP	Thu, Oct 19, 2023	24.17	24.30	23.90	24.12
6083	NASDAQ	ARLP	Wed, Oct 18, 2023	23.98	24.09	23.70	23.97
6082	NASDAQ	ARLP	Tue, Oct 17, 2023	23.56	24.08	23.56	23.94
6081	NASDAQ	ARLP	Mon, Oct 16, 2023	23.00	23.65	23.00	23.52
6080	NASDAQ	ARLP	Fri, Oct 13, 2023	22.70	23.27	22.70	23.10
6079	NASDAQ	ARLP	Thu, Oct 12, 2023	22.83	23.13	22.70	22.95
6078	NASDAQ	ARLP	Wed, Oct 11, 2023	22.88	23.00	22.69	22.83
6077	NASDAQ	ARLP	Tue, Oct 10, 2023	23.03	23.10	22.80	22.95
6076	NASDAQ	ARLP	Mon, Oct 9, 2023	22.80	23.25	22.76	22.76
6075	NASDAQ	ARLP	Fri, Oct 6, 2023	22.18	22.69	22.08	22.54
6074	NASDAQ	ARLP	Thu, Oct 5, 2023	21.52	22.13	21.52	22.06
6073	NASDAQ	ARLP	Wed, Oct 4, 2023	22.26	22.48	21.42	21.66
6072	NASDAQ	ARLP	Tue, Oct 3, 2023	22.00	22.32	22.00	22.30
6071	NASDAQ	ARLP	Mon, Oct 2, 2023	22.77	22.77	21.73	22.16
6070	NASDAQ	ARLP	Fri, Sep 29, 2023	23.00	23.14	22.46	22.53
6069	NASDAQ	ARLP	Thu, Sep 28, 2023	22.38	22.96	22.18	22.95
6068	NASDAQ	ARLP	Wed, Sep 27, 2023	21.55	22.18	21.55	22.13
6067	NASDAQ	ARLP	Tue, Sep 26, 2023	22.00	22.03	21.35	21.49
6066	NASDAQ	ARLP	Mon, Sep 25, 2023	21.58	21.99	21.58	21.92
6065	NASDAQ	ARLP	Fri, Sep 22, 2023	21.42	21.88	21.42	21.55
6064	NASDAQ	ARLP	Thu, Sep 21, 2023	21.25	21.61	21.20	21.42
6063	NASDAQ	ARLP	Wed, Sep 20, 2023	21.19	21.49	20.97	21.24
6062	NASDAQ	ARLP	Tue, Sep 19, 2023	21.00	21.29	21.00	21.13
6061	NASDAQ	ARLP	Mon, Sep 18, 2023	20.88	20.99	20.67	20.93
6060	NASDAQ	ARLP	Fri, Sep 15, 2023	20.61	20.80	20.53	20.76
6059	NASDAQ	ARLP	Thu, Sep 14, 2023	20.51	20.86	20.50	20.58
6058	NASDAQ	ARLP	Wed, Sep 13, 2023	20.01	20.42	20.01	20.40
6057	NASDAQ	ARLP	Tue, Sep 12, 2023	20.00	20.09	19.89	19.98
6056	NASDAQ	ARLP	Mon, Sep 11, 2023	19.85	19.99	19.85	19.99
6055	NASDAQ	ARLP	Fri, Sep 8, 2023	19.64	19.88	19.50	19.68
6054	NASDAQ	ARLP	Thu, Sep 7, 2023	19.41	19.47	19.26	19.43
6053	NASDAQ	ARLP	Wed, Sep 6, 2023	19.79	19.79	19.26	19.37
6052	NASDAQ	ARLP	Tue, Sep 5, 2023	19.77	19.87	19.59	19.74
6051	NASDAQ	ARLP	Fri, Sep 1, 2023	20.04	20.15	19.55	19.91
6050	NASDAQ	ARLP	Thu, Aug 31, 2023	20.40	20.45	20.29	20.42
6049	NASDAQ	ARLP	Wed, Aug 30, 2023	20.30	20.40	20.25	20.36
6048	NASDAQ	ARLP	Tue, Aug 29, 2023	20.19	20.34	20.00	20.23
6047	NASDAQ	ARLP	Mon, Aug 28, 2023	20.25	20.39	20.00	20.13
6046	NASDAQ	ARLP	Fri, Aug 25, 2023	19.90	20.28	19.90	20.25
6045	NASDAQ	ARLP	Thu, Aug 24, 2023	19.94	20.10	19.75	19.92
6044	NASDAQ	ARLP	Wed, Aug 23, 2023	20.12	20.12	19.75	20.03
6043	NASDAQ	ARLP	Tue, Aug 22, 2023	20.08	20.18	19.85	20.01
6042	NASDAQ	ARLP	Mon, Aug 21, 2023	20.30	20.35	19.85	20.13
6041	NASDAQ	ARLP	Fri, Aug 18, 2023	20.04	20.24	19.90	20.08
6040	NASDAQ	ARLP	Thu, Aug 17, 2023	20.20	20.34	20.04	20.07
6039	NASDAQ	ARLP	Wed, Aug 16, 2023	19.62	20.19	19.60	19.98
6038	NASDAQ	ARLP	Tue, Aug 15, 2023	19.81	20.00	19.50	19.67
6037	NASDAQ	ARLP	Mon, Aug 14, 2023	19.90	20.01	19.72	19.95
6036	NASDAQ	ARLP	Fri, Aug 11, 2023	19.79	20.00	19.61	19.79
6035	NASDAQ	ARLP	Thu, Aug 10, 2023	20.00	20.14	19.66	19.83
6034	NASDAQ	ARLP	Wed, Aug 9, 2023	19.74	20.00	19.65	19.95
6033	NASDAQ	ARLP	Tue, Aug 8, 2023	19.25	19.78	19.25	19.68
6032	NASDAQ	ARLP	Mon, Aug 7, 2023	19.63	19.64	19.22	19.51
6031	NASDAQ	ARLP	Fri, Aug 4, 2023	19.61	19.78	19.32	19.41
6030	NASDAQ	ARLP	Thu, Aug 3, 2023	20.40	20.59	20.13	20.30
6029	NASDAQ	ARLP	Wed, Aug 2, 2023	20.30	20.35	19.81	20.25
6028	NASDAQ	ARLP	Tue, Aug 1, 2023	20.10	20.35	19.86	20.10
6027	NASDAQ	ARLP	Mon, Jul 31, 2023	19.35	20.10	19.35	19.92
6026	NASDAQ	ARLP	Fri, Jul 28, 2023	18.90	19.20	18.76	19.15
6025	NASDAQ	ARLP	Thu, Jul 27, 2023	18.97	19.10	18.85	18.86
6024	NASDAQ	ARLP	Wed, Jul 26, 2023	19.22	19.22	18.96	19.06
6023	NASDAQ	ARLP	Tue, Jul 25, 2023	19.17	19.45	19.10	19.16
6022	NASDAQ	ARLP	Mon, Jul 24, 2023	18.86	19.28	18.86	19.25
6021	NASDAQ	ARLP	Fri, Jul 21, 2023	19.10	19.10	18.78	18.93
6020	NASDAQ	ARLP	Thu, Jul 20, 2023	18.88	19.04	18.54	19.01
6019	NASDAQ	ARLP	Wed, Jul 19, 2023	18.47	18.76	18.47	18.69
6018	NASDAQ	ARLP	Tue, Jul 18, 2023	18.46	18.72	18.44	18.56
6017	NASDAQ	ARLP	Mon, Jul 17, 2023	18.45	18.49	18.17	18.40
6016	NASDAQ	ARLP	Fri, Jul 14, 2023	18.62	18.68	18.25	18.45
6015	NASDAQ	ARLP	Thu, Jul 13, 2023	18.79	18.90	18.60	18.64
6014	NASDAQ	ARLP	Wed, Jul 12, 2023	19.09	19.20	18.73	18.78
6013	NASDAQ	ARLP	Tue, Jul 11, 2023	19.15	19.20	18.87	18.98
6012	NASDAQ	ARLP	Mon, Jul 10, 2023	19.10	19.28	18.88	19.04
6011	NASDAQ	ARLP	Fri, Jul 7, 2023	19.05	19.37	18.95	19.09
6010	NASDAQ	ARLP	Thu, Jul 6, 2023	19.09	19.10	18.84	19.02
6009	NASDAQ	ARLP	Wed, Jul 5, 2023	18.99	19.35	18.87	19.11
6008	NASDAQ	ARLP	Mon, Jul 3, 2023	18.59	19.05	18.54	18.86
6007	NASDAQ	ARLP	Fri, Jun 30, 2023	18.09	18.64	18.02	18.49
6006	NASDAQ	ARLP	Thu, Jun 29, 2023	17.95	18.15	17.93	18.05
6005	NASDAQ	ARLP	Wed, Jun 28, 2023	18.00	18.09	17.83	17.87
6004	NASDAQ	ARLP	Tue, Jun 27, 2023	18.00	18.13	17.85	18.03
6003	NASDAQ	ARLP	Mon, Jun 26, 2023	17.95	18.13	17.81	17.95
6002	NASDAQ	ARLP	Fri, Jun 23, 2023	18.09	18.09	17.90	17.93
6001	NASDAQ	ARLP	Thu, Jun 22, 2023	18.00	18.13	17.91	18.09
6000	NASDAQ	ARLP	Wed, Jun 21, 2023	18.21	18.34	18.05	18.17
5999	NASDAQ	ARLP	Tue, Jun 20, 2023	17.76	18.43	17.60	18.32
5998	NASDAQ	ARLP	Fri, Jun 16, 2023	17.92	18.00	17.70	17.83
5997	NASDAQ	ARLP	Thu, Jun 15, 2023	17.53	18.08	17.50	17.83
5996	NASDAQ	ARLP	Wed, Jun 14, 2023	17.70	17.83	17.42	17.48
5995	NASDAQ	ARLP	Tue, Jun 13, 2023	17.54	17.90	17.51	17.72
5994	NASDAQ	ARLP	Mon, Jun 12, 2023	17.90	18.02	17.47	17.51
5993	NASDAQ	ARLP	Fri, Jun 9, 2023	18.23	18.23	17.86	17.91
5992	NASDAQ	ARLP	Thu, Jun 8, 2023	18.02	18.28	17.83	18.14
5991	NASDAQ	ARLP	Wed, Jun 7, 2023	17.80	18.27	17.75	18.05
5990	NASDAQ	ARLP	Tue, Jun 6, 2023	17.40	17.87	17.40	17.75
5989	NASDAQ	ARLP	Mon, Jun 5, 2023	17.95	18.02	17.42	17.47
5988	NASDAQ	ARLP	Fri, Jun 2, 2023	17.67	17.91	17.58	17.82
5987	NASDAQ	ARLP	Thu, Jun 1, 2023	17.15	17.60	17.10	17.40
5986	NASDAQ	ARLP	Wed, May 31, 2023	17.35	17.59	17.05	17.10
5985	NASDAQ	ARLP	Tue, May 30, 2023	18.26	18.26	17.07	17.62
5984	NASDAQ	ARLP	Fri, May 26, 2023	18.50	18.56	18.18	18.21
5983	NASDAQ	ARLP	Thu, May 25, 2023	19.00	19.00	18.37	18.56
5982	NASDAQ	ARLP	Wed, May 24, 2023	19.27	19.27	18.82	18.97
5981	NASDAQ	ARLP	Tue, May 23, 2023	19.19	19.39	19.05	19.18
5980	NASDAQ	ARLP	Mon, May 22, 2023	18.73	19.38	18.73	19.17
5979	NASDAQ	ARLP	Fri, May 19, 2023	18.77	19.08	18.56	18.78
5978	NASDAQ	ARLP	Thu, May 18, 2023	18.60	18.74	18.35	18.65
5977	NASDAQ	ARLP	Wed, May 17, 2023	18.75	18.94	18.51	18.60
5976	NASDAQ	ARLP	Tue, May 16, 2023	19.19	19.20	18.50	18.62
5975	NASDAQ	ARLP	Mon, May 15, 2023	18.45	19.19	18.25	19.19
5974	NASDAQ	ARLP	Fri, May 12, 2023	18.41	18.70	18.07	18.24
5973	NASDAQ	ARLP	Thu, May 11, 2023	18.72	18.72	18.27	18.48
5972	NASDAQ	ARLP	Wed, May 10, 2023	18.93	18.98	18.18	18.71
5971	NASDAQ	ARLP	Tue, May 9, 2023	19.15	19.17	18.55	18.90
5970	NASDAQ	ARLP	Mon, May 8, 2023	20.15	20.26	18.86	19.11
5969	NASDAQ	ARLP	Fri, May 5, 2023	20.10	20.43	19.74	20.00
5968	NASDAQ	ARLP	Thu, May 4, 2023	20.71	20.99	20.54	20.63
5967	NASDAQ	ARLP	Wed, May 3, 2023	21.20	21.20	20.55	20.65
5966	NASDAQ	ARLP	Tue, May 2, 2023	21.50	21.59	20.54	21.17
5965	NASDAQ	ARLP	Mon, May 1, 2023	21.20	21.34	20.87	21.00
5964	NASDAQ	ARLP	Fri, Apr 28, 2023	20.70	21.33	20.60	20.89
5963	NASDAQ	ARLP	Thu, Apr 27, 2023	20.58	21.24	20.40	20.75
5962	NASDAQ	ARLP	Wed, Apr 26, 2023	20.80	21.34	20.55	20.60
5961	NASDAQ	ARLP	Tue, Apr 25, 2023	20.95	21.23	20.65	20.86
5960	NASDAQ	ARLP	Mon, Apr 24, 2023	20.74	21.32	20.74	21.09
5959	NASDAQ	ARLP	Fri, Apr 21, 2023	20.82	21.01	20.60	20.79
5958	NASDAQ	ARLP	Thu, Apr 20, 2023	21.08	21.20	20.80	20.86
5957	NASDAQ	ARLP	Wed, Apr 19, 2023	21.00	21.20	20.82	21.09
5956	NASDAQ	ARLP	Tue, Apr 18, 2023	21.15	21.37	21.00	21.05
5955	NASDAQ	ARLP	Mon, Apr 17, 2023	20.87	21.12	20.81	20.96
5954	NASDAQ	ARLP	Fri, Apr 14, 2023	21.08	21.18	20.50	20.72
5953	NASDAQ	ARLP	Thu, Apr 13, 2023	21.00	21.04	20.83	20.85
5952	NASDAQ	ARLP	Wed, Apr 12, 2023	20.74	21.04	20.47	20.81
5951	NASDAQ	ARLP	Tue, Apr 11, 2023	20.21	20.71	20.21	20.69
5950	NASDAQ	ARLP	Mon, Apr 10, 2023	20.53	20.53	20.00	20.21
5949	NASDAQ	ARLP	Thu, Apr 6, 2023	20.36	20.49	20.10	20.21
5948	NASDAQ	ARLP	Wed, Apr 5, 2023	20.25	20.54	20.11	20.46
5947	NASDAQ	ARLP	Tue, Apr 4, 2023	21.06	21.07	19.82	20.24
5946	NASDAQ	ARLP	Mon, Apr 3, 2023	20.62	21.12	20.44	20.77
5945	NASDAQ	ARLP	Fri, Mar 31, 2023	20.37	20.39	20.12	20.17
5944	NASDAQ	ARLP	Thu, Mar 30, 2023	20.45	20.50	20.18	20.27
5943	NASDAQ	ARLP	Wed, Mar 29, 2023	20.00	20.46	20.00	20.28
5942	NASDAQ	ARLP	Tue, Mar 28, 2023	19.79	19.93	19.62	19.74
5941	NASDAQ	ARLP	Mon, Mar 27, 2023	19.50	19.87	19.20	19.61
5940	NASDAQ	ARLP	Fri, Mar 24, 2023	18.69	19.29	18.50	19.26
5939	NASDAQ	ARLP	Thu, Mar 23, 2023	19.30	19.41	18.69	18.81
5938	NASDAQ	ARLP	Wed, Mar 22, 2023	19.73	19.73	19.15	19.23
5937	NASDAQ	ARLP	Tue, Mar 21, 2023	19.40	19.74	19.31	19.73
5936	NASDAQ	ARLP	Mon, Mar 20, 2023	18.89	19.39	18.89	19.35
5935	NASDAQ	ARLP	Fri, Mar 17, 2023	19.04	19.04	18.46	18.86
5934	NASDAQ	ARLP	Thu, Mar 16, 2023	17.79	19.01	17.78	19.00
5933	NASDAQ	ARLP	Wed, Mar 15, 2023	18.21	18.58	17.72	18.23
5932	NASDAQ	ARLP	Tue, Mar 14, 2023	19.15	19.40	18.40	18.72
5931	NASDAQ	ARLP	Mon, Mar 13, 2023	18.98	19.22	18.50	18.75
5930	NASDAQ	ARLP	Fri, Mar 10, 2023	19.67	19.77	18.91	19.23
5929	NASDAQ	ARLP	Thu, Mar 9, 2023	20.02	20.19	19.59	19.81
5928	NASDAQ	ARLP	Wed, Mar 8, 2023	20.46	20.54	19.54	20.02
5927	NASDAQ	ARLP	Tue, Mar 7, 2023	20.60	20.67	20.44	20.46
5926	NASDAQ	ARLP	Mon, Mar 6, 2023	21.20	21.20	20.51	20.57
5925	NASDAQ	ARLP	Fri, Mar 3, 2023	20.77	21.21	20.72	21.18
5924	NASDAQ	ARLP	Thu, Mar 2, 2023	20.70	21.01	20.60	20.87
5923	NASDAQ	ARLP	Wed, Mar 1, 2023	20.75	20.93	20.61	20.78
5922	NASDAQ	ARLP	Tue, Feb 28, 2023	20.85	21.04	20.73	20.75
5921	NASDAQ	ARLP	Mon, Feb 27, 2023	20.51	21.05	20.50	20.83
5920	NASDAQ	ARLP	Fri, Feb 24, 2023	20.75	21.00	20.32	20.50
5919	NASDAQ	ARLP	Thu, Feb 23, 2023	21.26	21.42	20.66	20.82
5918	NASDAQ	ARLP	Wed, Feb 22, 2023	21.09	21.23	20.86	21.16
5917	NASDAQ	ARLP	Tue, Feb 21, 2023	21.70	21.78	20.93	20.94
5916	NASDAQ	ARLP	Fri, Feb 17, 2023	21.50	21.55	21.12	21.41
5915	NASDAQ	ARLP	Thu, Feb 16, 2023	21.54	22.05	21.32	21.57
5914	NASDAQ	ARLP	Wed, Feb 15, 2023	21.41	21.60	21.08	21.54
5913	NASDAQ	ARLP	Tue, Feb 14, 2023	21.58	21.62	21.05	21.12
5912	NASDAQ	ARLP	Mon, Feb 13, 2023	21.62	21.62	21.17	21.30
5911	NASDAQ	ARLP	Fri, Feb 10, 2023	21.15	21.51	20.90	21.50
5910	NASDAQ	ARLP	Thu, Feb 9, 2023	21.00	21.15	20.70	20.94
5909	NASDAQ	ARLP	Wed, Feb 8, 2023	21.34	21.39	20.56	20.65
5908	NASDAQ	ARLP	Tue, Feb 7, 2023	21.68	21.98	20.42	21.04
5907	NASDAQ	ARLP	Mon, Feb 6, 2023	21.84	21.95	21.29	21.61
5906	NASDAQ	ARLP	Fri, Feb 3, 2023	22.50	22.68	22.17	22.31
5905	NASDAQ	ARLP	Thu, Feb 2, 2023	22.67	22.70	22.00	22.18
5904	NASDAQ	ARLP	Wed, Feb 1, 2023	23.36	23.36	21.96	22.31
5903	NASDAQ	ARLP	Tue, Jan 31, 2023	22.99	23.27	22.51	22.93
5902	NASDAQ	ARLP	Mon, Jan 30, 2023	22.57	23.21	21.75	22.54
5901	NASDAQ	ARLP	Fri, Jan 27, 2023	20.45	20.84	20.38	20.71
5900	NASDAQ	ARLP	Thu, Jan 26, 2023	21.42	21.42	20.30	20.52
5899	NASDAQ	ARLP	Wed, Jan 25, 2023	21.15	21.20	20.95	21.05
5898	NASDAQ	ARLP	Tue, Jan 24, 2023	21.01	21.37	20.80	21.25
5897	NASDAQ	ARLP	Mon, Jan 23, 2023	21.21	21.54	20.84	20.93
5896	NASDAQ	ARLP	Fri, Jan 20, 2023	20.65	21.15	20.25	21.06
5895	NASDAQ	ARLP	Thu, Jan 19, 2023	20.51	20.51	19.83	20.35
5894	NASDAQ	ARLP	Wed, Jan 18, 2023	20.93	21.27	20.26	20.33
5893	NASDAQ	ARLP	Tue, Jan 17, 2023	20.53	21.10	20.53	20.85
5892	NASDAQ	ARLP	Fri, Jan 13, 2023	20.00	20.59	19.81	20.57
5891	NASDAQ	ARLP	Thu, Jan 12, 2023	19.70	20.37	19.70	19.97
5890	NASDAQ	ARLP	Wed, Jan 11, 2023	19.63	20.05	19.30	19.70
5889	NASDAQ	ARLP	Tue, Jan 10, 2023	20.15	20.20	19.47	19.63
5888	NASDAQ	ARLP	Mon, Jan 9, 2023	20.50	20.59	20.06	20.20
5887	NASDAQ	ARLP	Fri, Jan 6, 2023	19.55	20.50	19.55	20.22
5886	NASDAQ	ARLP	Thu, Jan 5, 2023	19.51	19.76	19.22	19.51
5885	NASDAQ	ARLP	Wed, Jan 4, 2023	19.49	19.97	19.32	19.60
5884	NASDAQ	ARLP	Tue, Jan 3, 2023	20.17	20.17	19.41	19.69
5883	NASDAQ	ARLP	Fri, Dec 30, 2022	20.51	20.70	20.08	20.32
5882	NASDAQ	ARLP	Thu, Dec 29, 2022	20.27	20.78	19.97	20.77
5881	NASDAQ	ARLP	Wed, Dec 28, 2022	21.06	21.06	19.81	20.42
5880	NASDAQ	ARLP	Tue, Dec 27, 2022	21.85	22.03	21.26	21.33
5879	NASDAQ	ARLP	Fri, Dec 23, 2022	21.61	22.30	21.41	22.14
5878	NASDAQ	ARLP	Thu, Dec 22, 2022	22.02	22.10	20.70	21.75
5877	NASDAQ	ARLP	Wed, Dec 21, 2022	22.74	22.89	21.99	22.03
5876	NASDAQ	ARLP	Tue, Dec 20, 2022	21.69	22.54	21.66	22.48
5875	NASDAQ	ARLP	Mon, Dec 19, 2022	21.67	22.04	20.93	22.00
5874	NASDAQ	ARLP	Fri, Dec 16, 2022	21.34	21.64	21.16	21.44
5873	NASDAQ	ARLP	Thu, Dec 15, 2022	21.00	21.86	21.00	21.79
5872	NASDAQ	ARLP	Wed, Dec 14, 2022	21.45	21.74	20.91	21.46
5871	NASDAQ	ARLP	Tue, Dec 13, 2022	21.55	21.87	21.33	21.52
5870	NASDAQ	ARLP	Mon, Dec 12, 2022	21.47	21.85	21.34	21.45
5869	NASDAQ	ARLP	Fri, Dec 9, 2022	21.50	21.87	20.64	21.26
5868	NASDAQ	ARLP	Thu, Dec 8, 2022	21.99	22.21	21.55	21.60
5867	NASDAQ	ARLP	Wed, Dec 7, 2022	21.55	21.84	21.30	21.74
5866	NASDAQ	ARLP	Tue, Dec 6, 2022	22.19	22.40	21.54	21.61
5865	NASDAQ	ARLP	Mon, Dec 5, 2022	23.14	23.14	22.09	22.25
5864	NASDAQ	ARLP	Fri, Dec 2, 2022	22.76	23.05	22.71	22.81
5863	NASDAQ	ARLP	Thu, Dec 1, 2022	23.16	23.70	22.60	22.78
5862	NASDAQ	ARLP	Wed, Nov 30, 2022	23.50	23.85	23.13	23.71
5861	NASDAQ	ARLP	Tue, Nov 29, 2022	22.56	23.21	22.50	23.20
5860	NASDAQ	ARLP	Mon, Nov 28, 2022	22.22	22.62	22.00	22.20
5859	NASDAQ	ARLP	Fri, Nov 25, 2022	22.69	22.73	22.07	22.45
5858	NASDAQ	ARLP	Wed, Nov 23, 2022	22.53	22.95	22.19	22.88
5857	NASDAQ	ARLP	Tue, Nov 22, 2022	22.44	22.88	22.06	22.66
5856	NASDAQ	ARLP	Mon, Nov 21, 2022	21.53	22.41	21.33	22.39
5855	NASDAQ	ARLP	Fri, Nov 18, 2022	22.01	22.06	21.47	21.84
5854	NASDAQ	ARLP	Thu, Nov 17, 2022	21.81	22.35	21.65	22.31
5853	NASDAQ	ARLP	Wed, Nov 16, 2022	22.00	22.32	21.69	22.19
5852	NASDAQ	ARLP	Tue, Nov 15, 2022	21.80	22.41	21.22	22.38
5851	NASDAQ	ARLP	Mon, Nov 14, 2022	21.18	22.05	21.12	21.81
5850	NASDAQ	ARLP	Fri, Nov 11, 2022	22.34	22.76	21.05	21.18
5849	NASDAQ	ARLP	Thu, Nov 10, 2022	22.00	22.17	21.66	22.09
5848	NASDAQ	ARLP	Wed, Nov 9, 2022	23.30	23.30	21.05	21.51
5847	NASDAQ	ARLP	Tue, Nov 8, 2022	24.07	24.07	23.08	23.48
5846	NASDAQ	ARLP	Mon, Nov 7, 2022	24.60	25.05	24.07	24.21
5845	NASDAQ	ARLP	Fri, Nov 4, 2022	23.68	24.05	23.60	23.95
5844	NASDAQ	ARLP	Thu, Nov 3, 2022	24.01	24.20	23.60	23.77
5843	NASDAQ	ARLP	Wed, Nov 2, 2022	25.03	25.14	23.75	24.05
5842	NASDAQ	ARLP	Tue, Nov 1, 2022	24.75	25.47	24.40	24.85
5841	NASDAQ	ARLP	Mon, Oct 31, 2022	23.85	24.99	22.92	24.28
5840	NASDAQ	ARLP	Fri, Oct 28, 2022	24.50	24.50	23.31	24.24
5839	NASDAQ	ARLP	Thu, Oct 27, 2022	23.95	24.49	23.65	24.03
5838	NASDAQ	ARLP	Wed, Oct 26, 2022	23.56	23.83	23.30	23.61
5837	NASDAQ	ARLP	Tue, Oct 25, 2022	22.65	23.71	22.51	23.56
5836	NASDAQ	ARLP	Mon, Oct 24, 2022	22.98	22.99	22.40	22.64
5835	NASDAQ	ARLP	Fri, Oct 21, 2022	22.73	23.17	22.38	22.76
5834	NASDAQ	ARLP	Thu, Oct 20, 2022	22.89	23.36	22.59	22.65
5833	NASDAQ	ARLP	Wed, Oct 19, 2022	23.10	23.35	22.53	22.64
5832	NASDAQ	ARLP	Tue, Oct 18, 2022	22.67	23.30	22.67	23.02
5831	NASDAQ	ARLP	Mon, Oct 17, 2022	22.41	23.02	22.41	22.60
5830	NASDAQ	ARLP	Fri, Oct 14, 2022	22.91	23.09	22.10	22.38
5829	NASDAQ	ARLP	Thu, Oct 13, 2022	22.75	23.61	22.41	23.06
5828	NASDAQ	ARLP	Wed, Oct 12, 2022	23.09	23.25	22.82	22.90
5827	NASDAQ	ARLP	Tue, Oct 11, 2022	23.56	23.87	22.85	23.09
5826	NASDAQ	ARLP	Mon, Oct 10, 2022	24.48	25.12	23.78	23.95
5825	NASDAQ	ARLP	Fri, Oct 7, 2022	24.96	25.10	24.25	24.31
5824	NASDAQ	ARLP	Thu, Oct 6, 2022	24.43	25.22	24.15	24.88
5823	NASDAQ	ARLP	Wed, Oct 5, 2022	23.89	24.77	23.82	24.48
5822	NASDAQ	ARLP	Tue, Oct 4, 2022	24.10	24.60	23.93	24.13
5821	NASDAQ	ARLP	Mon, Oct 3, 2022	23.79	23.98	23.42	23.62
5820	NASDAQ	ARLP	Fri, Sep 30, 2022	23.16	23.50	22.68	22.90
5819	NASDAQ	ARLP	Thu, Sep 29, 2022	24.00	24.00	22.83	23.39
5818	NASDAQ	ARLP	Wed, Sep 28, 2022	22.65	24.23	22.55	23.99
5817	NASDAQ	ARLP	Tue, Sep 27, 2022	22.10	23.00	21.87	22.54
5816	NASDAQ	ARLP	Mon, Sep 26, 2022	21.12	22.39	20.88	21.57
5815	NASDAQ	ARLP	Fri, Sep 23, 2022	22.50	22.50	21.23	21.48
5814	NASDAQ	ARLP	Thu, Sep 22, 2022	23.54	23.94	23.18	23.18
5813	NASDAQ	ARLP	Wed, Sep 21, 2022	24.24	24.36	23.50	23.50
5812	NASDAQ	ARLP	Tue, Sep 20, 2022	24.17	24.38	23.70	24.04
5811	NASDAQ	ARLP	Mon, Sep 19, 2022	23.11	24.71	23.09	24.46
5810	NASDAQ	ARLP	Fri, Sep 16, 2022	24.65	24.75	22.98	23.88
5809	NASDAQ	ARLP	Thu, Sep 15, 2022	25.52	25.79	24.91	25.03
5808	NASDAQ	ARLP	Wed, Sep 14, 2022	25.33	26.10	24.87	25.72
5807	NASDAQ	ARLP	Tue, Sep 13, 2022	24.99	25.45	24.81	25.00
5806	NASDAQ	ARLP	Mon, Sep 12, 2022	26.05	26.05	25.00	25.36
5805	NASDAQ	ARLP	Fri, Sep 9, 2022	25.02	25.71	25.00	25.34
5804	NASDAQ	ARLP	Thu, Sep 8, 2022	25.60	25.64	24.42	24.83
5803	NASDAQ	ARLP	Wed, Sep 7, 2022	25.60	25.92	24.87	25.38
5802	NASDAQ	ARLP	Tue, Sep 6, 2022	26.17	26.88	25.63	26.00
5801	NASDAQ	ARLP	Fri, Sep 2, 2022	25.35	25.97	24.81	25.65
5800	NASDAQ	ARLP	Thu, Sep 1, 2022	26.01	26.27	24.82	24.99
5799	NASDAQ	ARLP	Wed, Aug 31, 2022	25.49	26.55	25.01	26.34
5798	NASDAQ	ARLP	Tue, Aug 30, 2022	26.72	26.90	24.77	25.49
5797	NASDAQ	ARLP	Mon, Aug 29, 2022	25.50	27.63	25.03	26.30
5796	NASDAQ	ARLP	Fri, Aug 26, 2022	25.54	26.22	25.37	25.49
5795	NASDAQ	ARLP	Thu, Aug 25, 2022	25.60	25.77	24.89	25.45
5794	NASDAQ	ARLP	Wed, Aug 24, 2022	25.64	25.75	24.86	25.27
5793	NASDAQ	ARLP	Tue, Aug 23, 2022	25.88	26.43	25.39	25.40
5792	NASDAQ	ARLP	Mon, Aug 22, 2022	24.30	25.66	24.10	25.37
5791	NASDAQ	ARLP	Fri, Aug 19, 2022	23.76	24.32	23.50	24.26
5790	NASDAQ	ARLP	Thu, Aug 18, 2022	23.61	24.03	23.50	23.91
5789	NASDAQ	ARLP	Wed, Aug 17, 2022	22.81	23.79	22.78	23.33
5788	NASDAQ	ARLP	Tue, Aug 16, 2022	22.58	23.84	22.58	23.10
5787	NASDAQ	ARLP	Mon, Aug 15, 2022	22.19	22.97	21.86	22.60
5786	NASDAQ	ARLP	Fri, Aug 12, 2022	23.48	23.48	22.72	22.77
5785	NASDAQ	ARLP	Thu, Aug 11, 2022	22.71	23.50	22.54	23.27
5784	NASDAQ	ARLP	Wed, Aug 10, 2022	21.80	22.30	21.33	22.25
5783	NASDAQ	ARLP	Tue, Aug 9, 2022	21.90	22.14	21.36	21.64
5782	NASDAQ	ARLP	Mon, Aug 8, 2022	22.81	22.81	21.52	21.68
5781	NASDAQ	ARLP	Fri, Aug 5, 2022	22.06	22.90	21.85	22.19
5780	NASDAQ	ARLP	Thu, Aug 4, 2022	22.75	23.00	21.82	22.34
5779	NASDAQ	ARLP	Wed, Aug 3, 2022	23.14	23.35	22.54	23.19
5778	NASDAQ	ARLP	Tue, Aug 2, 2022	23.19	23.21	21.84	22.65
5777	NASDAQ	ARLP	Mon, Aug 1, 2022	22.88	23.36	20.68	22.93
5776	NASDAQ	ARLP	Fri, Jul 29, 2022	22.54	22.65	21.65	21.91
5775	NASDAQ	ARLP	Thu, Jul 28, 2022	22.56	22.80	21.63	21.89
5774	NASDAQ	ARLP	Wed, Jul 27, 2022	21.91	22.70	21.51	22.56
5773	NASDAQ	ARLP	Tue, Jul 26, 2022	21.92	21.92	21.11	21.48
5772	NASDAQ	ARLP	Mon, Jul 25, 2022	20.18	21.47	19.91	21.40
5771	NASDAQ	ARLP	Fri, Jul 22, 2022	20.64	20.98	19.56	19.89
5770	NASDAQ	ARLP	Thu, Jul 21, 2022	20.90	20.90	20.19	20.56
5769	NASDAQ	ARLP	Wed, Jul 20, 2022	20.50	21.08	20.23	21.04
5768	NASDAQ	ARLP	Tue, Jul 19, 2022	21.37	21.57	20.58	20.74
5767	NASDAQ	ARLP	Mon, Jul 18, 2022	20.99	21.66	20.65	21.00
5766	NASDAQ	ARLP	Fri, Jul 15, 2022	20.99	21.19	20.53	20.85
5765	NASDAQ	ARLP	Thu, Jul 14, 2022	20.47	21.04	20.03	20.53
5764	NASDAQ	ARLP	Wed, Jul 13, 2022	19.76	21.16	19.76	20.80
5763	NASDAQ	ARLP	Tue, Jul 12, 2022	19.50	20.06	19.43	19.78
5762	NASDAQ	ARLP	Mon, Jul 11, 2022	19.56	20.16	19.38	19.98
5761	NASDAQ	ARLP	Fri, Jul 8, 2022	19.55	20.24	19.14	20.06
5760	NASDAQ	ARLP	Thu, Jul 7, 2022	18.82	19.67	18.82	19.41
5759	NASDAQ	ARLP	Wed, Jul 6, 2022	18.37	18.54	17.35	18.38
5758	NASDAQ	ARLP	Tue, Jul 5, 2022	18.33	18.39	17.70	18.33
5757	NASDAQ	ARLP	Fri, Jul 1, 2022	18.39	18.78	17.82	18.73
5756	NASDAQ	ARLP	Thu, Jun 30, 2022	17.60	18.25	17.49	18.23
5755	NASDAQ	ARLP	Wed, Jun 29, 2022	18.43	18.84	18.00	18.07
5754	NASDAQ	ARLP	Tue, Jun 28, 2022	18.90	19.35	18.42	18.62
5753	NASDAQ	ARLP	Mon, Jun 27, 2022	17.65	18.58	17.40	18.56
5752	NASDAQ	ARLP	Fri, Jun 24, 2022	17.55	17.84	17.33	17.59
5751	NASDAQ	ARLP	Thu, Jun 23, 2022	17.41	17.53	16.43	17.18
5750	NASDAQ	ARLP	Wed, Jun 22, 2022	17.60	17.83	17.29	17.32
5749	NASDAQ	ARLP	Tue, Jun 21, 2022	17.50	18.52	17.35	18.32
5748	NASDAQ	ARLP	Fri, Jun 17, 2022	17.15	17.49	16.62	17.07
5747	NASDAQ	ARLP	Thu, Jun 16, 2022	17.70	17.94	16.90	17.25
5746	NASDAQ	ARLP	Wed, Jun 15, 2022	17.82	18.55	17.65	18.17
5745	NASDAQ	ARLP	Tue, Jun 14, 2022	19.06	19.06	17.61	17.89
5744	NASDAQ	ARLP	Mon, Jun 13, 2022	18.80	19.13	18.10	18.63
5743	NASDAQ	ARLP	Fri, Jun 10, 2022	19.85	20.19	19.33	19.55
5742	NASDAQ	ARLP	Thu, Jun 9, 2022	20.37	20.39	19.69	19.99
5741	NASDAQ	ARLP	Wed, Jun 8, 2022	20.92	20.99	20.33	20.60
5740	NASDAQ	ARLP	Tue, Jun 7, 2022	20.30	21.24	20.27	20.88
5739	NASDAQ	ARLP	Mon, Jun 6, 2022	20.98	21.02	20.11	20.53
5738	NASDAQ	ARLP	Fri, Jun 3, 2022	20.97	21.05	20.31	20.92
5737	NASDAQ	ARLP	Thu, Jun 2, 2022	20.37	21.05	20.31	20.99
5736	NASDAQ	ARLP	Wed, Jun 1, 2022	19.85	20.57	19.48	20.43
5735	NASDAQ	ARLP	Tue, May 31, 2022	19.80	20.83	18.88	19.85
5734	NASDAQ	ARLP	Fri, May 27, 2022	20.25	20.25	19.48	19.87
5733	NASDAQ	ARLP	Thu, May 26, 2022	20.10	20.28	19.65	19.88
5732	NASDAQ	ARLP	Wed, May 25, 2022	20.00	20.59	19.05	19.90
5731	NASDAQ	ARLP	Tue, May 24, 2022	19.63	20.43	19.54	19.98
5730	NASDAQ	ARLP	Mon, May 23, 2022	19.28	19.88	18.93	19.81
5729	NASDAQ	ARLP	Fri, May 20, 2022	19.38	19.40	18.35	18.92
5728	NASDAQ	ARLP	Thu, May 19, 2022	17.91	19.24	17.74	18.97
5727	NASDAQ	ARLP	Wed, May 18, 2022	18.43	18.98	17.81	18.18
5726	NASDAQ	ARLP	Tue, May 17, 2022	19.25	19.35	18.61	18.82
5725	NASDAQ	ARLP	Mon, May 16, 2022	18.53	19.25	18.53	18.89
5724	NASDAQ	ARLP	Fri, May 13, 2022	18.25	18.77	18.16	18.54
5723	NASDAQ	ARLP	Thu, May 12, 2022	18.02	18.25	17.31	17.88
5722	NASDAQ	ARLP	Wed, May 11, 2022	18.01	18.89	17.91	18.15
5721	NASDAQ	ARLP	Tue, May 10, 2022	18.02	18.48	17.28	17.72
5720	NASDAQ	ARLP	Mon, May 9, 2022	19.06	19.06	17.32	17.60
5719	NASDAQ	ARLP	Fri, May 6, 2022	19.43	19.45	18.50	19.15
5718	NASDAQ	ARLP	Thu, May 5, 2022	19.35	19.60	18.52	19.20
5717	NASDAQ	ARLP	Wed, May 4, 2022	18.81	19.61	18.64	19.61
5716	NASDAQ	ARLP	Tue, May 3, 2022	17.83	18.92	17.81	18.69
5715	NASDAQ	ARLP	Mon, May 2, 2022	17.95	17.99	16.86	17.73
5714	NASDAQ	ARLP	Fri, Apr 29, 2022	18.48	18.63	17.81	17.91
5713	NASDAQ	ARLP	Thu, Apr 28, 2022	17.95	18.53	17.50	18.50
5712	NASDAQ	ARLP	Wed, Apr 27, 2022	16.67	18.32	16.55	18.16
5711	NASDAQ	ARLP	Tue, Apr 26, 2022	15.30	15.94	15.30	15.81
5710	NASDAQ	ARLP	Mon, Apr 25, 2022	15.15	15.44	14.54	15.20
5709	NASDAQ	ARLP	Fri, Apr 22, 2022	16.14	16.36	15.39	15.57
5708	NASDAQ	ARLP	Thu, Apr 21, 2022	17.23	17.23	15.75	16.14
5707	NASDAQ	ARLP	Wed, Apr 20, 2022	17.04	17.32	16.70	17.13
5706	NASDAQ	ARLP	Tue, Apr 19, 2022	17.13	17.50	16.85	17.02
5705	NASDAQ	ARLP	Mon, Apr 18, 2022	17.62	17.69	17.25	17.34
5704	NASDAQ	ARLP	Thu, Apr 14, 2022	17.42	17.68	17.11	17.44
5703	NASDAQ	ARLP	Wed, Apr 13, 2022	16.73	17.52	16.42	17.50
5702	NASDAQ	ARLP	Tue, Apr 12, 2022	16.08	16.87	16.07	16.74
5701	NASDAQ	ARLP	Mon, Apr 11, 2022	15.64	16.10	15.35	15.97
5700	NASDAQ	ARLP	Fri, Apr 8, 2022	15.55	15.86	15.05	15.73
5699	NASDAQ	ARLP	Thu, Apr 7, 2022	15.24	15.62	14.78	15.31
5698	NASDAQ	ARLP	Wed, Apr 6, 2022	15.71	15.79	15.10	15.24
5697	NASDAQ	ARLP	Tue, Apr 5, 2022	15.70	16.09	15.51	15.55
5696	NASDAQ	ARLP	Mon, Apr 4, 2022	15.42	15.70	14.77	15.17
5695	NASDAQ	ARLP	Fri, Apr 1, 2022	15.54	16.35	15.12	15.41
5694	NASDAQ	ARLP	Thu, Mar 31, 2022	15.39	15.74	15.33	15.43
5693	NASDAQ	ARLP	Wed, Mar 30, 2022	15.61	15.89	15.28	15.45
5692	NASDAQ	ARLP	Tue, Mar 29, 2022	15.10	15.42	14.61	15.35
5691	NASDAQ	ARLP	Mon, Mar 28, 2022	15.58	15.58	15.07	15.40
5690	NASDAQ	ARLP	Fri, Mar 25, 2022	15.50	15.91	15.48	15.62
5689	NASDAQ	ARLP	Thu, Mar 24, 2022	15.50	15.70	15.24	15.49
5688	NASDAQ	ARLP	Wed, Mar 23, 2022	14.83	15.37	14.83	15.33
5687	NASDAQ	ARLP	Tue, Mar 22, 2022	14.97	15.00	14.62	14.75
5686	NASDAQ	ARLP	Mon, Mar 21, 2022	14.49	15.00	14.49	14.96
5685	NASDAQ	ARLP	Fri, Mar 18, 2022	14.45	14.56	14.10	14.43
5684	NASDAQ	ARLP	Thu, Mar 17, 2022	14.03	14.45	13.93	14.32
5683	NASDAQ	ARLP	Wed, Mar 16, 2022	14.39	14.39	13.70	13.75
5682	NASDAQ	ARLP	Tue, Mar 15, 2022	13.62	14.53	13.45	14.18
5681	NASDAQ	ARLP	Mon, Mar 14, 2022	15.25	15.30	13.88	14.11
5680	NASDAQ	ARLP	Fri, Mar 11, 2022	15.99	16.16	15.41	15.55
5679	NASDAQ	ARLP	Thu, Mar 10, 2022	15.00	15.98	15.00	15.92
5678	NASDAQ	ARLP	Wed, Mar 9, 2022	15.08	15.24	14.42	15.01
5677	NASDAQ	ARLP	Tue, Mar 8, 2022	15.08	15.28	14.37	15.06
5676	NASDAQ	ARLP	Mon, Mar 7, 2022	15.53	15.66	14.43	14.86
5675	NASDAQ	ARLP	Fri, Mar 4, 2022	15.20	15.40	14.57	15.31
5674	NASDAQ	ARLP	Thu, Mar 3, 2022	14.00	15.09	13.54	14.91
5673	NASDAQ	ARLP	Wed, Mar 2, 2022	14.22	14.85	14.20	14.60
5672	NASDAQ	ARLP	Tue, Mar 1, 2022	12.95	13.94	12.95	13.92
5671	NASDAQ	ARLP	Mon, Feb 28, 2022	13.04	13.50	12.94	13.12
5670	NASDAQ	ARLP	Fri, Feb 25, 2022	12.67	13.12	12.60	13.07
5669	NASDAQ	ARLP	Thu, Feb 24, 2022	12.85	13.10	12.62	12.77
5668	NASDAQ	ARLP	Wed, Feb 23, 2022	12.79	13.30	12.73	12.96
5667	NASDAQ	ARLP	Tue, Feb 22, 2022	12.95	13.33	12.61	12.78
5666	NASDAQ	ARLP	Fri, Feb 18, 2022	13.06	13.25	12.86	12.90
5665	NASDAQ	ARLP	Thu, Feb 17, 2022	13.27	13.46	13.06	13.11
5664	NASDAQ	ARLP	Wed, Feb 16, 2022	13.58	13.87	13.11	13.17
5663	NASDAQ	ARLP	Tue, Feb 15, 2022	13.58	13.69	13.08	13.53
5662	NASDAQ	ARLP	Mon, Feb 14, 2022	13.78	14.11	13.51	13.55
5661	NASDAQ	ARLP	Fri, Feb 11, 2022	13.37	13.75	13.23	13.61
5660	NASDAQ	ARLP	Thu, Feb 10, 2022	13.18	13.96	13.18	13.34
5659	NASDAQ	ARLP	Wed, Feb 9, 2022	13.36	13.59	13.09	13.16
5658	NASDAQ	ARLP	Tue, Feb 8, 2022	13.41	13.58	13.27	13.35
5657	NASDAQ	ARLP	Mon, Feb 7, 2022	13.55	13.62	13.32	13.47
5656	NASDAQ	ARLP	Fri, Feb 4, 2022	13.41	13.55	13.22	13.46
5655	NASDAQ	ARLP	Thu, Feb 3, 2022	13.77	13.97	13.50	13.52
5654	NASDAQ	ARLP	Wed, Feb 2, 2022	14.25	14.36	13.61	13.65
5653	NASDAQ	ARLP	Tue, Feb 1, 2022	13.46	14.44	13.46	14.15
5652	NASDAQ	ARLP	Mon, Jan 31, 2022	14.60	14.60	13.20	13.48
5651	NASDAQ	ARLP	Fri, Jan 28, 2022	14.62	14.68	14.33	14.68
5650	NASDAQ	ARLP	Thu, Jan 27, 2022	14.56	14.69	14.07	14.39
5649	NASDAQ	ARLP	Wed, Jan 26, 2022	14.07	14.49	13.95	14.19
5648	NASDAQ	ARLP	Tue, Jan 25, 2022	13.61	14.13	13.37	13.96
5647	NASDAQ	ARLP	Mon, Jan 24, 2022	13.17	13.72	12.81	13.69
5646	NASDAQ	ARLP	Fri, Jan 21, 2022	13.54	13.85	13.28	13.54
5645	NASDAQ	ARLP	Thu, Jan 20, 2022	14.52	14.62	13.83	14.01
5644	NASDAQ	ARLP	Wed, Jan 19, 2022	14.78	14.89	14.35	14.54
5643	NASDAQ	ARLP	Tue, Jan 18, 2022	14.71	15.03	14.51	14.58
5642	NASDAQ	ARLP	Fri, Jan 14, 2022	14.34	14.71	14.16	14.67
5641	NASDAQ	ARLP	Thu, Jan 13, 2022	14.58	14.79	14.30	14.41
5640	NASDAQ	ARLP	Wed, Jan 12, 2022	13.99	14.67	13.97	14.67
5639	NASDAQ	ARLP	Tue, Jan 11, 2022	13.55	13.98	13.52	13.94
5638	NASDAQ	ARLP	Mon, Jan 10, 2022	13.78	13.94	13.60	13.73
5637	NASDAQ	ARLP	Fri, Jan 7, 2022	13.75	13.96	13.71	13.78
5636	NASDAQ	ARLP	Thu, Jan 6, 2022	13.53	13.79	13.34	13.72
5635	NASDAQ	ARLP	Wed, Jan 5, 2022	13.75	14.17	13.21	13.53
5634	NASDAQ	ARLP	Tue, Jan 4, 2022	13.02	13.66	13.02	13.66
5633	NASDAQ	ARLP	Mon, Jan 3, 2022	12.75	13.10	12.69	13.08
5632	NASDAQ	ARLP	Fri, Dec 31, 2021	12.44	12.67	12.30	12.64
5631	NASDAQ	ARLP	Thu, Dec 30, 2021	12.15	12.47	12.08	12.39
5630	NASDAQ	ARLP	Wed, Dec 29, 2021	11.95	12.31	11.86	12.14
5629	NASDAQ	ARLP	Tue, Dec 28, 2021	12.16	12.24	11.93	12.01
5628	NASDAQ	ARLP	Mon, Dec 27, 2021	11.93	12.25	11.68	12.10
5627	NASDAQ	ARLP	Thu, Dec 23, 2021	11.93	12.17	11.81	11.86
5626	NASDAQ	ARLP	Wed, Dec 22, 2021	11.61	12.02	11.52	12.00
5625	NASDAQ	ARLP	Tue, Dec 21, 2021	11.43	11.82	11.43	11.70
5624	NASDAQ	ARLP	Mon, Dec 20, 2021	11.16	11.33	10.96	11.30
5623	NASDAQ	ARLP	Fri, Dec 17, 2021	11.25	11.69	11.18	11.50
5622	NASDAQ	ARLP	Thu, Dec 16, 2021	10.94	11.45	10.94	11.24
5621	NASDAQ	ARLP	Wed, Dec 15, 2021	10.64	11.06	10.44	11.05
5620	NASDAQ	ARLP	Tue, Dec 14, 2021	10.14	10.63	10.05	10.57
5619	NASDAQ	ARLP	Mon, Dec 13, 2021	10.03	10.30	10.00	10.13
5618	NASDAQ	ARLP	Fri, Dec 10, 2021	10.23	10.29	9.94	10.14
5617	NASDAQ	ARLP	Thu, Dec 9, 2021	10.49	10.49	10.09	10.19
5616	NASDAQ	ARLP	Wed, Dec 8, 2021	10.29	10.68	10.29	10.49
5615	NASDAQ	ARLP	Tue, Dec 7, 2021	10.25	10.68	10.05	10.34
5614	NASDAQ	ARLP	Mon, Dec 6, 2021	10.00	10.36	9.66	10.19
5613	NASDAQ	ARLP	Fri, Dec 3, 2021	10.26	10.29	9.88	10.01
5612	NASDAQ	ARLP	Thu, Dec 2, 2021	9.94	10.35	9.85	10.26
5611	NASDAQ	ARLP	Wed, Dec 1, 2021	10.32	10.39	9.90	9.92
5610	NASDAQ	ARLP	Tue, Nov 30, 2021	10.13	10.27	9.76	10.23
5609	NASDAQ	ARLP	Mon, Nov 29, 2021	10.66	10.70	10.28	10.29
5608	NASDAQ	ARLP	Fri, Nov 26, 2021	10.10	10.45	9.95	10.41
5607	NASDAQ	ARLP	Wed, Nov 24, 2021	11.01	11.04	10.55	10.60
5606	NASDAQ	ARLP	Tue, Nov 23, 2021	10.62	11.19	10.62	11.02
5605	NASDAQ	ARLP	Mon, Nov 22, 2021	10.36	10.65	10.21	10.52
5604	NASDAQ	ARLP	Fri, Nov 19, 2021	9.93	10.30	9.89	10.23
5603	NASDAQ	ARLP	Thu, Nov 18, 2021	10.11	10.23	9.85	10.13
5602	NASDAQ	ARLP	Wed, Nov 17, 2021	10.45	10.58	10.18	10.28
5601	NASDAQ	ARLP	Tue, Nov 16, 2021	10.66	10.74	10.40	10.51
5600	NASDAQ	ARLP	Mon, Nov 15, 2021	10.91	11.00	10.20	10.64
5599	NASDAQ	ARLP	Fri, Nov 12, 2021	10.86	10.98	10.70	10.89
5598	NASDAQ	ARLP	Thu, Nov 11, 2021	10.90	11.11	10.75	10.90
5597	NASDAQ	ARLP	Wed, Nov 10, 2021	11.20	11.36	10.70	10.79
5596	NASDAQ	ARLP	Tue, Nov 9, 2021	11.58	11.60	11.00	11.28
5595	NASDAQ	ARLP	Mon, Nov 8, 2021	11.84	11.86	11.47	11.57
5594	NASDAQ	ARLP	Fri, Nov 5, 2021	11.69	11.72	11.46	11.68
5593	NASDAQ	ARLP	Thu, Nov 4, 2021	11.66	11.79	11.39	11.62
5592	NASDAQ	ARLP	Wed, Nov 3, 2021	11.16	11.93	11.15	11.89
5591	NASDAQ	ARLP	Tue, Nov 2, 2021	11.70	11.70	11.16	11.23
5590	NASDAQ	ARLP	Mon, Nov 1, 2021	12.00	12.12	11.63	11.72
5589	NASDAQ	ARLP	Fri, Oct 29, 2021	12.27	12.39	11.71	11.86
5588	NASDAQ	ARLP	Thu, Oct 28, 2021	12.36	12.44	11.94	12.00
5587	NASDAQ	ARLP	Wed, Oct 27, 2021	12.49	12.88	12.14	12.27
5586	NASDAQ	ARLP	Tue, Oct 26, 2021	12.21	12.69	11.95	12.57
5585	NASDAQ	ARLP	Mon, Oct 25, 2021	11.90	12.39	11.66	12.20
5584	NASDAQ	ARLP	Fri, Oct 22, 2021	11.12	11.65	11.12	11.63
5583	NASDAQ	ARLP	Thu, Oct 21, 2021	11.82	11.85	11.16	11.30
5582	NASDAQ	ARLP	Wed, Oct 20, 2021	11.85	11.88	11.60	11.82
5581	NASDAQ	ARLP	Tue, Oct 19, 2021	12.84	12.90	11.70	11.93
5580	NASDAQ	ARLP	Mon, Oct 18, 2021	11.90	12.85	11.84	12.56
5579	NASDAQ	ARLP	Fri, Oct 15, 2021	11.65	11.84	11.44	11.74
5578	NASDAQ	ARLP	Thu, Oct 14, 2021	11.71	11.92	11.33	11.49
5577	NASDAQ	ARLP	Wed, Oct 13, 2021	11.94	11.95	11.41	11.59
5576	NASDAQ	ARLP	Tue, Oct 12, 2021	11.78	11.97	11.72	11.86
5575	NASDAQ	ARLP	Mon, Oct 11, 2021	11.93	12.23	11.79	11.81
5574	NASDAQ	ARLP	Fri, Oct 8, 2021	11.96	12.05	11.63	11.76
5573	NASDAQ	ARLP	Thu, Oct 7, 2021	11.10	11.90	11.06	11.77
5572	NASDAQ	ARLP	Wed, Oct 6, 2021	11.94	12.00	11.38	11.39
5571	NASDAQ	ARLP	Tue, Oct 5, 2021	12.12	12.27	11.52	11.98
5570	NASDAQ	ARLP	Mon, Oct 4, 2021	11.75	12.21	11.62	11.92
5569	NASDAQ	ARLP	Fri, Oct 1, 2021	11.00	11.64	10.71	11.50
5568	NASDAQ	ARLP	Thu, Sep 30, 2021	10.40	11.04	10.25	10.87
5567	NASDAQ	ARLP	Wed, Sep 29, 2021	10.28	10.37	9.86	10.34
5566	NASDAQ	ARLP	Tue, Sep 28, 2021	10.29	10.40	10.10	10.20
5565	NASDAQ	ARLP	Mon, Sep 27, 2021	9.88	10.33	9.88	10.22
5564	NASDAQ	ARLP	Fri, Sep 24, 2021	9.50	10.00	9.40	9.76
5563	NASDAQ	ARLP	Thu, Sep 23, 2021	9.37	9.60	9.26	9.52
5562	NASDAQ	ARLP	Wed, Sep 22, 2021	9.24	9.57	9.24	9.35
5561	NASDAQ	ARLP	Tue, Sep 21, 2021	9.40	9.40	8.63	9.11
5560	NASDAQ	ARLP	Mon, Sep 20, 2021	9.14	9.40	9.01	9.28
5559	NASDAQ	ARLP	Fri, Sep 17, 2021	9.95	10.02	9.43	9.64
5558	NASDAQ	ARLP	Thu, Sep 16, 2021	9.97	9.97	9.62	9.94
5557	NASDAQ	ARLP	Wed, Sep 15, 2021	9.59	10.13	9.56	9.93
5556	NASDAQ	ARLP	Tue, Sep 14, 2021	9.55	9.64	9.43	9.63
5555	NASDAQ	ARLP	Mon, Sep 13, 2021	9.40	9.49	9.03	9.43
5554	NASDAQ	ARLP	Fri, Sep 10, 2021	9.45	9.62	9.33	9.33
5553	NASDAQ	ARLP	Thu, Sep 9, 2021	9.20	9.45	9.18	9.42
5552	NASDAQ	ARLP	Wed, Sep 8, 2021	9.00	9.35	8.95	9.23
5551	NASDAQ	ARLP	Tue, Sep 7, 2021	9.15	9.38	9.12	9.20
5550	NASDAQ	ARLP	Fri, Sep 3, 2021	9.01	9.20	8.95	9.15
5549	NASDAQ	ARLP	Thu, Sep 2, 2021	8.75	9.02	8.75	8.99
5548	NASDAQ	ARLP	Wed, Sep 1, 2021	8.66	8.75	8.45	8.66
5547	NASDAQ	ARLP	Tue, Aug 31, 2021	8.35	8.66	8.33	8.66
5546	NASDAQ	ARLP	Mon, Aug 30, 2021	8.50	8.54	8.38	8.39
5545	NASDAQ	ARLP	Fri, Aug 27, 2021	8.26	8.53	8.20	8.50
5544	NASDAQ	ARLP	Thu, Aug 26, 2021	8.26	8.28	8.03	8.19
5543	NASDAQ	ARLP	Wed, Aug 25, 2021	8.16	8.29	8.06	8.28
5542	NASDAQ	ARLP	Tue, Aug 24, 2021	8.03	8.16	8.03	8.09
5541	NASDAQ	ARLP	Mon, Aug 23, 2021	7.92	8.14	7.83	8.02
5540	NASDAQ	ARLP	Fri, Aug 20, 2021	7.62	7.90	7.52	7.83
5539	NASDAQ	ARLP	Thu, Aug 19, 2021	7.76	7.77	7.42	7.59
5538	NASDAQ	ARLP	Wed, Aug 18, 2021	8.04	8.08	7.80	7.81
5537	NASDAQ	ARLP	Tue, Aug 17, 2021	8.18	8.30	7.90	8.05
5536	NASDAQ	ARLP	Mon, Aug 16, 2021	8.12	8.31	7.95	8.23
5535	NASDAQ	ARLP	Fri, Aug 13, 2021	8.30	8.33	8.05	8.15
5534	NASDAQ	ARLP	Thu, Aug 12, 2021	8.15	8.27	7.95	8.27
5533	NASDAQ	ARLP	Wed, Aug 11, 2021	8.00	8.32	7.90	8.23
5532	NASDAQ	ARLP	Tue, Aug 10, 2021	7.58	8.03	7.55	7.94
5531	NASDAQ	ARLP	Mon, Aug 9, 2021	7.88	7.89	7.56	7.59
5530	NASDAQ	ARLP	Fri, Aug 6, 2021	7.81	7.91	7.69	7.85
5529	NASDAQ	ARLP	Thu, Aug 5, 2021	7.60	7.90	7.55	7.73
5528	NASDAQ	ARLP	Wed, Aug 4, 2021	7.70	7.87	7.59	7.68
5527	NASDAQ	ARLP	Tue, Aug 3, 2021	7.78	7.85	7.55	7.70
5526	NASDAQ	ARLP	Mon, Aug 2, 2021	7.90	8.20	7.76	7.78
5525	NASDAQ	ARLP	Fri, Jul 30, 2021	8.20	8.28	7.87	7.94
5524	NASDAQ	ARLP	Thu, Jul 29, 2021	7.81	8.39	7.70	8.25
5523	NASDAQ	ARLP	Wed, Jul 28, 2021	7.74	7.93	7.63	7.86
5522	NASDAQ	ARLP	Tue, Jul 27, 2021	7.67	7.92	7.55	7.81
5521	NASDAQ	ARLP	Mon, Jul 26, 2021	7.63	7.93	7.51	7.78
5520	NASDAQ	ARLP	Fri, Jul 23, 2021	7.29	7.55	7.16	7.31
5519	NASDAQ	ARLP	Thu, Jul 22, 2021	7.06	7.38	7.06	7.27
5518	NASDAQ	ARLP	Wed, Jul 21, 2021	6.93	7.24	6.92	7.13
5517	NASDAQ	ARLP	Tue, Jul 20, 2021	6.90	7.03	6.83	6.87
5516	NASDAQ	ARLP	Mon, Jul 19, 2021	6.75	6.89	6.62	6.83
5515	NASDAQ	ARLP	Fri, Jul 16, 2021	7.30	7.35	6.93	6.97
5514	NASDAQ	ARLP	Thu, Jul 15, 2021	7.37	7.44	7.10	7.29
5513	NASDAQ	ARLP	Wed, Jul 14, 2021	7.56	7.66	7.33	7.39
5512	NASDAQ	ARLP	Tue, Jul 13, 2021	7.64	7.71	7.38	7.55
5511	NASDAQ	ARLP	Mon, Jul 12, 2021	7.81	7.92	7.58	7.61
5510	NASDAQ	ARLP	Fri, Jul 9, 2021	7.38	7.81	7.24	7.80
5509	NASDAQ	ARLP	Thu, Jul 8, 2021	7.23	7.45	7.05	7.22
5508	NASDAQ	ARLP	Wed, Jul 7, 2021	7.01	7.45	6.69	7.36
5507	NASDAQ	ARLP	Tue, Jul 6, 2021	7.30	7.33	6.88	6.97
5506	NASDAQ	ARLP	Fri, Jul 2, 2021	7.21	7.33	7.05	7.27
5505	NASDAQ	ARLP	Thu, Jul 1, 2021	7.23	7.46	7.18	7.26
5504	NASDAQ	ARLP	Wed, Jun 30, 2021	6.89	7.24	6.89	7.21
5503	NASDAQ	ARLP	Tue, Jun 29, 2021	6.93	6.99	6.81	6.92
5502	NASDAQ	ARLP	Mon, Jun 28, 2021	7.10	7.12	6.81	6.88
5501	NASDAQ	ARLP	Fri, Jun 25, 2021	7.20	7.24	7.09	7.10
5500	NASDAQ	ARLP	Thu, Jun 24, 2021	7.18	7.19	7.05	7.17
5499	NASDAQ	ARLP	Wed, Jun 23, 2021	6.97	7.17	6.95	7.15
5498	NASDAQ	ARLP	Tue, Jun 22, 2021	6.90	7.02	6.76	6.97
5497	NASDAQ	ARLP	Mon, Jun 21, 2021	6.74	6.97	6.66	6.89
5496	NASDAQ	ARLP	Fri, Jun 18, 2021	6.76	7.03	6.64	6.64
5495	NASDAQ	ARLP	Thu, Jun 17, 2021	7.03	7.05	6.69	6.93
5494	NASDAQ	ARLP	Wed, Jun 16, 2021	7.08	7.09	6.91	7.03
5493	NASDAQ	ARLP	Tue, Jun 15, 2021	7.00	7.08	6.76	7.08
5492	NASDAQ	ARLP	Mon, Jun 14, 2021	7.13	7.37	6.95	6.98
5491	NASDAQ	ARLP	Fri, Jun 11, 2021	7.10	7.20	7.04	7.13
5490	NASDAQ	ARLP	Thu, Jun 10, 2021	7.28	7.40	7.01	7.01
5489	NASDAQ	ARLP	Wed, Jun 9, 2021	6.60	7.30	6.60	7.20
5488	NASDAQ	ARLP	Tue, Jun 8, 2021	6.25	6.59	6.20	6.55
5487	NASDAQ	ARLP	Mon, Jun 7, 2021	6.40	6.40	6.28	6.29
5486	NASDAQ	ARLP	Fri, Jun 4, 2021	6.47	6.50	6.27	6.40
5485	NASDAQ	ARLP	Thu, Jun 3, 2021	6.22	6.50	6.16	6.42
5484	NASDAQ	ARLP	Wed, Jun 2, 2021	6.29	6.29	6.15	6.24
5483	NASDAQ	ARLP	Tue, Jun 1, 2021	5.98	6.29	5.96	6.22
5482	NASDAQ	ARLP	Fri, May 28, 2021	6.01	6.12	5.92	5.96
5481	NASDAQ	ARLP	Thu, May 27, 2021	5.97	6.16	5.95	6.12
5480	NASDAQ	ARLP	Wed, May 26, 2021	6.11	6.11	5.88	5.96
5479	NASDAQ	ARLP	Tue, May 25, 2021	6.08	6.08	5.85	5.85
5478	NASDAQ	ARLP	Mon, May 24, 2021	6.15	6.23	6.00	6.09
5477	NASDAQ	ARLP	Fri, May 21, 2021	6.19	6.27	6.08	6.09
5476	NASDAQ	ARLP	Thu, May 20, 2021	6.20	6.20	6.02	6.10
5475	NASDAQ	ARLP	Wed, May 19, 2021	6.14	6.20	5.96	6.14
5474	NASDAQ	ARLP	Tue, May 18, 2021	6.55	6.55	6.17	6.17
5473	NASDAQ	ARLP	Mon, May 17, 2021	6.15	6.50	6.12	6.49
5472	NASDAQ	ARLP	Fri, May 14, 2021	6.00	6.19	5.92	6.12
5471	NASDAQ	ARLP	Thu, May 13, 2021	6.06	6.24	5.87	5.99
5470	NASDAQ	ARLP	Wed, May 12, 2021	6.20	6.39	5.99	6.01
5469	NASDAQ	ARLP	Tue, May 11, 2021	5.89	6.18	5.85	6.17
5468	NASDAQ	ARLP	Mon, May 10, 2021	5.81	6.05	5.79	6.05
5467	NASDAQ	ARLP	Fri, May 7, 2021	5.87	5.89	5.67	5.84
5466	NASDAQ	ARLP	Thu, May 6, 2021	5.79	5.86	5.74	5.85
5465	NASDAQ	ARLP	Wed, May 5, 2021	5.70	6.04	5.60	5.92
5464	NASDAQ	ARLP	Tue, May 4, 2021	5.73	5.82	5.65	5.72
5463	NASDAQ	ARLP	Mon, May 3, 2021	5.81	5.81	5.49	5.73
5462	NASDAQ	ARLP	Fri, Apr 30, 2021	5.70	5.73	5.45	5.48
5461	NASDAQ	ARLP	Thu, Apr 29, 2021	5.98	5.98	5.62	5.75
5460	NASDAQ	ARLP	Wed, Apr 28, 2021	6.00	6.20	5.85	5.90
5459	NASDAQ	ARLP	Tue, Apr 27, 2021	6.00	6.26	6.00	6.03
5458	NASDAQ	ARLP	Mon, Apr 26, 2021	6.08	6.32	5.85	6.00
5457	NASDAQ	ARLP	Fri, Apr 23, 2021	6.25	6.55	6.16	6.54
5456	NASDAQ	ARLP	Thu, Apr 22, 2021	6.30	6.45	6.19	6.33
5455	NASDAQ	ARLP	Wed, Apr 21, 2021	5.73	6.27	5.72	6.24
5454	NASDAQ	ARLP	Tue, Apr 20, 2021	5.87	5.87	5.69	5.76
5453	NASDAQ	ARLP	Mon, Apr 19, 2021	5.88	5.88	5.72	5.83
5452	NASDAQ	ARLP	Fri, Apr 16, 2021	5.82	5.87	5.65	5.75
5451	NASDAQ	ARLP	Thu, Apr 15, 2021	5.89	5.89	5.75	5.83
5450	NASDAQ	ARLP	Wed, Apr 14, 2021	5.64	5.90	5.64	5.80
5449	NASDAQ	ARLP	Tue, Apr 13, 2021	5.71	5.75	5.60	5.65
5448	NASDAQ	ARLP	Mon, Apr 12, 2021	5.81	5.85	5.68	5.73
5447	NASDAQ	ARLP	Fri, Apr 9, 2021	5.89	5.95	5.75	5.77
5446	NASDAQ	ARLP	Thu, Apr 8, 2021	5.92	5.92	5.75	5.92
5445	NASDAQ	ARLP	Wed, Apr 7, 2021	5.92	6.04	5.85	5.88
5444	NASDAQ	ARLP	Tue, Apr 6, 2021	5.90	5.98	5.78	5.96
5443	NASDAQ	ARLP	Mon, Apr 5, 2021	5.91	5.94	5.81	5.88
5442	NASDAQ	ARLP	Thu, Apr 1, 2021	5.79	5.88	5.65	5.88
5441	NASDAQ	ARLP	Wed, Mar 31, 2021	5.59	5.80	5.56	5.80
5440	NASDAQ	ARLP	Tue, Mar 30, 2021	5.64	5.70	5.52	5.59
5439	NASDAQ	ARLP	Mon, Mar 29, 2021	5.80	5.87	5.63	5.66
5438	NASDAQ	ARLP	Fri, Mar 26, 2021	5.60	5.82	5.57	5.82
5437	NASDAQ	ARLP	Thu, Mar 25, 2021	5.45	5.58	5.33	5.58
5436	NASDAQ	ARLP	Wed, Mar 24, 2021	5.61	5.67	5.43	5.46
5435	NASDAQ	ARLP	Tue, Mar 23, 2021	5.65	5.72	5.50	5.51
5434	NASDAQ	ARLP	Mon, Mar 22, 2021	5.86	5.88	5.67	5.72
5433	NASDAQ	ARLP	Fri, Mar 19, 2021	5.95	6.07	5.75	5.85
5432	NASDAQ	ARLP	Thu, Mar 18, 2021	6.00	6.18	5.86	5.90
5431	NASDAQ	ARLP	Wed, Mar 17, 2021	5.75	6.09	5.75	6.07
5430	NASDAQ	ARLP	Tue, Mar 16, 2021	6.00	6.10	5.78	5.80
5429	NASDAQ	ARLP	Mon, Mar 15, 2021	5.80	5.98	5.76	5.91
5428	NASDAQ	ARLP	Fri, Mar 12, 2021	5.90	5.98	5.81	5.85
5427	NASDAQ	ARLP	Thu, Mar 11, 2021	6.00	6.00	5.82	5.89
5426	NASDAQ	ARLP	Wed, Mar 10, 2021	5.84	5.91	5.73	5.85
5425	NASDAQ	ARLP	Tue, Mar 9, 2021	5.78	5.90	5.56	5.78
5424	NASDAQ	ARLP	Mon, Mar 8, 2021	5.99	5.99	5.61	5.78
5423	NASDAQ	ARLP	Fri, Mar 5, 2021	5.76	5.92	5.44	5.78
5422	NASDAQ	ARLP	Thu, Mar 4, 2021	6.00	6.08	5.56	5.81
5421	NASDAQ	ARLP	Wed, Mar 3, 2021	6.11	6.18	5.91	5.99
5420	NASDAQ	ARLP	Tue, Mar 2, 2021	6.10	6.18	5.98	5.99
5419	NASDAQ	ARLP	Mon, Mar 1, 2021	6.05	6.28	6.00	6.10
5418	NASDAQ	ARLP	Fri, Feb 26, 2021	6.01	6.07	5.67	5.98
5417	NASDAQ	ARLP	Thu, Feb 25, 2021	6.41	6.43	6.07	6.13
5416	NASDAQ	ARLP	Wed, Feb 24, 2021	6.31	6.50	6.20	6.39
5415	NASDAQ	ARLP	Tue, Feb 23, 2021	6.25	6.35	5.75	6.30
5414	NASDAQ	ARLP	Mon, Feb 22, 2021	6.25	6.44	6.24	6.31
5413	NASDAQ	ARLP	Fri, Feb 19, 2021	6.25	6.45	6.20	6.30
5412	NASDAQ	ARLP	Thu, Feb 18, 2021	6.44	6.44	6.08	6.19
5411	NASDAQ	ARLP	Wed, Feb 17, 2021	6.34	6.43	6.20	6.41
5410	NASDAQ	ARLP	Tue, Feb 16, 2021	6.52	6.67	6.17	6.33
5409	NASDAQ	ARLP	Fri, Feb 12, 2021	6.06	6.68	6.03	6.50
5408	NASDAQ	ARLP	Thu, Feb 11, 2021	6.14	6.16	5.89	6.12
5407	NASDAQ	ARLP	Wed, Feb 10, 2021	6.10	6.34	5.95	6.07
5406	NASDAQ	ARLP	Tue, Feb 9, 2021	6.35	6.35	6.03	6.14
5405	NASDAQ	ARLP	Mon, Feb 8, 2021	6.31	6.49	6.29	6.35
5404	NASDAQ	ARLP	Fri, Feb 5, 2021	6.31	6.42	6.15	6.30
5403	NASDAQ	ARLP	Thu, Feb 4, 2021	6.18	6.31	6.00	6.26
5402	NASDAQ	ARLP	Wed, Feb 3, 2021	6.11	6.37	6.11	6.23
5401	NASDAQ	ARLP	Tue, Feb 2, 2021	5.70	6.35	5.69	6.16
5400	NASDAQ	ARLP	Mon, Feb 1, 2021	5.46	5.76	5.28	5.57
5399	NASDAQ	ARLP	Fri, Jan 29, 2021	5.27	5.27	5.00	5.03
5398	NASDAQ	ARLP	Thu, Jan 28, 2021	5.22	5.27	4.99	5.10
5397	NASDAQ	ARLP	Wed, Jan 27, 2021	5.06	5.39	5.05	5.16
5396	NASDAQ	ARLP	Tue, Jan 26, 2021	5.09	5.24	5.02	5.13
5395	NASDAQ	ARLP	Mon, Jan 25, 2021	5.20	5.24	4.98	5.11
5394	NASDAQ	ARLP	Fri, Jan 22, 2021	5.18	5.31	5.10	5.23
5393	NASDAQ	ARLP	Thu, Jan 21, 2021	5.48	5.50	5.14	5.25
5392	NASDAQ	ARLP	Wed, Jan 20, 2021	5.74	5.75	5.41	5.54
5391	NASDAQ	ARLP	Tue, Jan 19, 2021	5.54	5.78	5.54	5.72
5390	NASDAQ	ARLP	Fri, Jan 15, 2021	5.70	5.70	5.46	5.52
5389	NASDAQ	ARLP	Thu, Jan 14, 2021	5.73	5.84	5.59	5.69
5388	NASDAQ	ARLP	Wed, Jan 13, 2021	5.46	5.68	5.31	5.62
5387	NASDAQ	ARLP	Tue, Jan 12, 2021	5.09	5.43	5.00	5.42
5386	NASDAQ	ARLP	Mon, Jan 11, 2021	4.90	5.08	4.84	5.04
5385	NASDAQ	ARLP	Fri, Jan 8, 2021	4.89	5.04	4.82	5.04
5384	NASDAQ	ARLP	Thu, Jan 7, 2021	4.95	5.02	4.79	4.91
5383	NASDAQ	ARLP	Wed, Jan 6, 2021	4.83	5.05	4.63	4.89
5382	NASDAQ	ARLP	Tue, Jan 5, 2021	4.69	4.85	4.65	4.77
5381	NASDAQ	ARLP	Mon, Jan 4, 2021	4.55	4.71	4.45	4.65
5380	NASDAQ	ARLP	Thu, Dec 31, 2020	4.47	4.58	4.41	4.48
5379	NASDAQ	ARLP	Wed, Dec 30, 2020	4.40	4.52	4.30	4.50
5378	NASDAQ	ARLP	Tue, Dec 29, 2020	4.40	4.40	4.17	4.30
5377	NASDAQ	ARLP	Mon, Dec 28, 2020	4.55	4.59	4.23	4.31
5376	NASDAQ	ARLP	Thu, Dec 24, 2020	4.60	4.62	4.41	4.51
5375	NASDAQ	ARLP	Wed, Dec 23, 2020	4.55	4.77	4.55	4.63
5374	NASDAQ	ARLP	Tue, Dec 22, 2020	4.83	4.89	4.47	4.53
5373	NASDAQ	ARLP	Mon, Dec 21, 2020	4.95	4.99	4.79	4.85
5372	NASDAQ	ARLP	Fri, Dec 18, 2020	5.00	5.10	4.89	5.03
5371	NASDAQ	ARLP	Thu, Dec 17, 2020	5.04	5.05	4.83	5.02
5370	NASDAQ	ARLP	Wed, Dec 16, 2020	4.92	5.05	4.84	5.01
5369	NASDAQ	ARLP	Tue, Dec 15, 2020	4.99	5.07	4.79	4.95
5368	NASDAQ	ARLP	Mon, Dec 14, 2020	5.10	5.30	4.89	4.99
5367	NASDAQ	ARLP	Fri, Dec 11, 2020	5.30	5.33	5.04	5.09
5366	NASDAQ	ARLP	Thu, Dec 10, 2020	5.05	5.42	5.01	5.23
5365	NASDAQ	ARLP	Wed, Dec 9, 2020	5.08	5.16	4.92	5.08
5364	NASDAQ	ARLP	Tue, Dec 8, 2020	4.93	5.08	4.85	5.05
5363	NASDAQ	ARLP	Mon, Dec 7, 2020	4.78	5.14	4.69	4.93
5362	NASDAQ	ARLP	Fri, Dec 4, 2020	4.68	4.90	4.61	4.78
5361	NASDAQ	ARLP	Thu, Dec 3, 2020	4.77	4.80	4.60	4.62
5360	NASDAQ	ARLP	Wed, Dec 2, 2020	4.45	4.84	4.43	4.74
5359	NASDAQ	ARLP	Tue, Dec 1, 2020	4.59	4.63	4.40	4.44
5358	NASDAQ	ARLP	Mon, Nov 30, 2020	4.77	4.87	4.38	4.50
5357	NASDAQ	ARLP	Fri, Nov 27, 2020	4.40	4.72	4.35	4.64
5356	NASDAQ	ARLP	Wed, Nov 25, 2020	4.30	4.41	4.23	4.34
5355	NASDAQ	ARLP	Tue, Nov 24, 2020	4.25	4.40	4.23	4.30
5354	NASDAQ	ARLP	Mon, Nov 23, 2020	4.05	4.39	4.05	4.18
5353	NASDAQ	ARLP	Fri, Nov 20, 2020	4.09	4.09	3.99	4.02
5352	NASDAQ	ARLP	Thu, Nov 19, 2020	4.16	4.16	3.82	4.06
5351	NASDAQ	ARLP	Wed, Nov 18, 2020	3.85	4.30	3.80	4.16
5350	NASDAQ	ARLP	Tue, Nov 17, 2020	3.70	3.96	3.62	3.87
5349	NASDAQ	ARLP	Mon, Nov 16, 2020	3.59	3.87	3.50	3.73
5348	NASDAQ	ARLP	Fri, Nov 13, 2020	3.32	3.58	3.32	3.53
5347	NASDAQ	ARLP	Thu, Nov 12, 2020	3.26	3.44	3.26	3.31
5346	NASDAQ	ARLP	Wed, Nov 11, 2020	3.46	3.46	3.35	3.41
5345	NASDAQ	ARLP	Tue, Nov 10, 2020	3.55	3.60	3.43	3.49
5344	NASDAQ	ARLP	Mon, Nov 9, 2020	3.52	3.65	3.38	3.50
5343	NASDAQ	ARLP	Fri, Nov 6, 2020	3.27	3.33	3.19	3.25
5342	NASDAQ	ARLP	Thu, Nov 5, 2020	3.21	3.43	3.21	3.30
5341	NASDAQ	ARLP	Wed, Nov 4, 2020	3.65	3.65	3.22	3.24
5340	NASDAQ	ARLP	Tue, Nov 3, 2020	3.60	3.86	3.51	3.76
5339	NASDAQ	ARLP	Mon, Nov 2, 2020	3.21	3.62	3.21	3.55
5338	NASDAQ	ARLP	Fri, Oct 30, 2020	3.22	3.35	3.20	3.22
5337	NASDAQ	ARLP	Thu, Oct 29, 2020	3.20	3.29	3.12	3.27
5336	NASDAQ	ARLP	Wed, Oct 28, 2020	3.15	3.26	3.06	3.21
5335	NASDAQ	ARLP	Tue, Oct 27, 2020	3.38	3.38	3.12	3.25
5334	NASDAQ	ARLP	Mon, Oct 26, 2020	3.24	3.49	3.13	3.36
5333	NASDAQ	ARLP	Fri, Oct 23, 2020	2.86	3.20	2.80	3.12
5332	NASDAQ	ARLP	Thu, Oct 22, 2020	2.74	2.86	2.67	2.82
5331	NASDAQ	ARLP	Wed, Oct 21, 2020	2.68	2.78	2.68	2.74
5330	NASDAQ	ARLP	Tue, Oct 20, 2020	2.67	2.73	2.65	2.69
5329	NASDAQ	ARLP	Mon, Oct 19, 2020	2.69	2.72	2.63	2.63
5328	NASDAQ	ARLP	Fri, Oct 16, 2020	2.75	2.76	2.66	2.68
5327	NASDAQ	ARLP	Thu, Oct 15, 2020	2.73	2.78	2.68	2.73
5326	NASDAQ	ARLP	Wed, Oct 14, 2020	2.70	2.85	2.70	2.80
5325	NASDAQ	ARLP	Tue, Oct 13, 2020	2.80	2.82	2.71	2.71
5324	NASDAQ	ARLP	Mon, Oct 12, 2020	2.75	2.84	2.75	2.80
5323	NASDAQ	ARLP	Fri, Oct 9, 2020	2.87	2.89	2.72	2.78
5322	NASDAQ	ARLP	Thu, Oct 8, 2020	2.85	2.86	2.72	2.83
5321	NASDAQ	ARLP	Wed, Oct 7, 2020	2.80	2.85	2.76	2.76
5320	NASDAQ	ARLP	Tue, Oct 6, 2020	2.94	3.02	2.82	2.83
5319	NASDAQ	ARLP	Mon, Oct 5, 2020	2.86	2.97	2.86	2.94
5318	NASDAQ	ARLP	Fri, Oct 2, 2020	2.66	2.87	2.66	2.86
5317	NASDAQ	ARLP	Thu, Oct 1, 2020	2.76	2.82	2.63	2.77
5316	NASDAQ	ARLP	Wed, Sep 30, 2020	2.79	2.88	2.76	2.77
5315	NASDAQ	ARLP	Tue, Sep 29, 2020	2.91	2.95	2.78	2.79
5314	NASDAQ	ARLP	Mon, Sep 28, 2020	2.90	2.97	2.78	2.85
5313	NASDAQ	ARLP	Fri, Sep 25, 2020	2.87	2.90	2.82	2.87
5312	NASDAQ	ARLP	Thu, Sep 24, 2020	2.89	2.97	2.78	2.86
5311	NASDAQ	ARLP	Wed, Sep 23, 2020	2.97	3.05	2.92	2.92
5310	NASDAQ	ARLP	Tue, Sep 22, 2020	2.99	3.04	2.90	2.94
5309	NASDAQ	ARLP	Mon, Sep 21, 2020	3.10	3.12	2.90	2.95
5308	NASDAQ	ARLP	Fri, Sep 18, 2020	3.25	3.34	3.14	3.18
5307	NASDAQ	ARLP	Thu, Sep 17, 2020	3.22	3.27	3.12	3.22
5306	NASDAQ	ARLP	Wed, Sep 16, 2020	3.28	3.32	3.20	3.23
5305	NASDAQ	ARLP	Tue, Sep 15, 2020	3.18	3.35	3.15	3.27
5304	NASDAQ	ARLP	Mon, Sep 14, 2020	3.11	3.22	3.07	3.19
5303	NASDAQ	ARLP	Fri, Sep 11, 2020	3.08	3.13	3.02	3.12
5302	NASDAQ	ARLP	Thu, Sep 10, 2020	3.07	3.15	3.01	3.08
5301	NASDAQ	ARLP	Wed, Sep 9, 2020	3.09	3.09	3.02	3.05
5300	NASDAQ	ARLP	Tue, Sep 8, 2020	3.11	3.14	3.03	3.08
5299	NASDAQ	ARLP	Fri, Sep 4, 2020	3.20	3.22	3.08	3.10
5298	NASDAQ	ARLP	Thu, Sep 3, 2020	3.10	3.22	3.09	3.15
5297	NASDAQ	ARLP	Wed, Sep 2, 2020	3.28	3.30	3.06	3.12
5296	NASDAQ	ARLP	Tue, Sep 1, 2020	3.34	3.35	3.26	3.31
5295	NASDAQ	ARLP	Mon, Aug 31, 2020	3.42	3.43	3.30	3.33
5294	NASDAQ	ARLP	Fri, Aug 28, 2020	3.28	3.44	3.27	3.42
5293	NASDAQ	ARLP	Thu, Aug 27, 2020	3.33	3.38	3.28	3.29
5292	NASDAQ	ARLP	Wed, Aug 26, 2020	3.35	3.35	3.26	3.31
5291	NASDAQ	ARLP	Tue, Aug 25, 2020	3.39	3.41	3.28	3.35
5290	NASDAQ	ARLP	Mon, Aug 24, 2020	3.30	3.45	3.25	3.38
5289	NASDAQ	ARLP	Fri, Aug 21, 2020	3.35	3.38	3.20	3.28
5288	NASDAQ	ARLP	Thu, Aug 20, 2020	3.50	3.50	3.31	3.38
5287	NASDAQ	ARLP	Wed, Aug 19, 2020	3.54	3.62	3.40	3.42
5286	NASDAQ	ARLP	Tue, Aug 18, 2020	3.84	3.84	3.43	3.47
5285	NASDAQ	ARLP	Mon, Aug 17, 2020	3.56	3.85	3.52	3.83
5284	NASDAQ	ARLP	Fri, Aug 14, 2020	3.29	3.75	3.28	3.52
5283	NASDAQ	ARLP	Thu, Aug 13, 2020	3.30	3.32	3.24	3.29
5282	NASDAQ	ARLP	Wed, Aug 12, 2020	3.23	3.34	3.20	3.31
5281	NASDAQ	ARLP	Tue, Aug 11, 2020	3.33	3.42	3.20	3.20
5280	NASDAQ	ARLP	Mon, Aug 10, 2020	3.20	3.38	3.20	3.32
5279	NASDAQ	ARLP	Fri, Aug 7, 2020	3.25	3.26	3.16	3.21
5278	NASDAQ	ARLP	Thu, Aug 6, 2020	3.29	3.30	3.16	3.26
5277	NASDAQ	ARLP	Wed, Aug 5, 2020	3.30	3.34	3.24	3.32
5276	NASDAQ	ARLP	Tue, Aug 4, 2020	3.20	3.31	3.16	3.27
5275	NASDAQ	ARLP	Mon, Aug 3, 2020	3.25	3.27	3.16	3.16
5274	NASDAQ	ARLP	Fri, Jul 31, 2020	3.30	3.32	3.21	3.28
5273	NASDAQ	ARLP	Thu, Jul 30, 2020	3.40	3.40	3.27	3.36
5272	NASDAQ	ARLP	Wed, Jul 29, 2020	3.27	3.44	3.22	3.41
5271	NASDAQ	ARLP	Tue, Jul 28, 2020	3.38	3.39	3.25	3.28
5270	NASDAQ	ARLP	Mon, Jul 27, 2020	3.44	3.46	3.25	3.42
5269	NASDAQ	ARLP	Fri, Jul 24, 2020	3.24	3.40	3.22	3.39
5268	NASDAQ	ARLP	Thu, Jul 23, 2020	3.18	3.31	3.16	3.24
5267	NASDAQ	ARLP	Wed, Jul 22, 2020	3.21	3.23	3.16	3.20
5266	NASDAQ	ARLP	Tue, Jul 21, 2020	3.14	3.29	3.14	3.24
5265	NASDAQ	ARLP	Mon, Jul 20, 2020	3.13	3.18	3.07	3.14
5264	NASDAQ	ARLP	Fri, Jul 17, 2020	3.20	3.25	3.11	3.14
5263	NASDAQ	ARLP	Thu, Jul 16, 2020	3.21	3.28	3.15	3.18
5262	NASDAQ	ARLP	Wed, Jul 15, 2020	3.11	3.27	3.09	3.25
5261	NASDAQ	ARLP	Tue, Jul 14, 2020	3.10	3.15	3.05	3.09
5260	NASDAQ	ARLP	Mon, Jul 13, 2020	3.26	3.28	3.10	3.11
5259	NASDAQ	ARLP	Fri, Jul 10, 2020	3.18	3.30	3.16	3.24
5258	NASDAQ	ARLP	Thu, Jul 9, 2020	3.30	3.32	3.19	3.23
5257	NASDAQ	ARLP	Wed, Jul 8, 2020	3.27	3.36	3.25	3.32
5256	NASDAQ	ARLP	Tue, Jul 7, 2020	3.38	3.40	3.27	3.29
5255	NASDAQ	ARLP	Mon, Jul 6, 2020	3.39	3.44	3.29	3.41
5254	NASDAQ	ARLP	Thu, Jul 2, 2020	3.31	3.42	3.24	3.27
5253	NASDAQ	ARLP	Wed, Jul 1, 2020	3.28	3.42	3.25	3.26
5252	NASDAQ	ARLP	Tue, Jun 30, 2020	3.36	3.39	3.24	3.26
5251	NASDAQ	ARLP	Mon, Jun 29, 2020	3.47	3.52	3.33	3.40
5250	NASDAQ	ARLP	Fri, Jun 26, 2020	3.57	3.57	3.44	3.44
5249	NASDAQ	ARLP	Thu, Jun 25, 2020	3.40	3.57	3.35	3.57
5248	NASDAQ	ARLP	Wed, Jun 24, 2020	3.51	3.52	3.38	3.42
5247	NASDAQ	ARLP	Tue, Jun 23, 2020	3.62	3.79	3.51	3.59
5246	NASDAQ	ARLP	Mon, Jun 22, 2020	3.52	3.61	3.46	3.55
5245	NASDAQ	ARLP	Fri, Jun 19, 2020	3.65	3.73	3.32	3.52
5244	NASDAQ	ARLP	Thu, Jun 18, 2020	3.61	3.70	3.49	3.54
5243	NASDAQ	ARLP	Wed, Jun 17, 2020	3.88	3.88	3.56	3.57
5242	NASDAQ	ARLP	Tue, Jun 16, 2020	3.96	4.06	3.74	3.80
5241	NASDAQ	ARLP	Mon, Jun 15, 2020	3.89	3.94	3.67	3.71
5240	NASDAQ	ARLP	Fri, Jun 12, 2020	4.18	4.18	3.85	4.03
5239	NASDAQ	ARLP	Thu, Jun 11, 2020	3.86	4.26	3.65	3.85
5238	NASDAQ	ARLP	Wed, Jun 10, 2020	4.40	4.49	3.99	4.22
5237	NASDAQ	ARLP	Tue, Jun 9, 2020	4.99	4.99	4.30	4.49
5236	NASDAQ	ARLP	Mon, Jun 8, 2020	4.15	4.91	4.10	4.90
5235	NASDAQ	ARLP	Fri, Jun 5, 2020	3.56	3.88	3.55	3.77
5234	NASDAQ	ARLP	Thu, Jun 4, 2020	3.15	3.50	3.14	3.27
5233	NASDAQ	ARLP	Wed, Jun 3, 2020	3.14	3.29	3.10	3.11
5232	NASDAQ	ARLP	Tue, Jun 2, 2020	3.14	3.19	3.04	3.06
5231	NASDAQ	ARLP	Mon, Jun 1, 2020	3.19	3.30	3.06	3.06
5230	NASDAQ	ARLP	Fri, May 29, 2020	3.29	3.35	3.10	3.17
5229	NASDAQ	ARLP	Thu, May 28, 2020	3.26	3.42	3.12	3.27
5228	NASDAQ	ARLP	Wed, May 27, 2020	3.20	3.26	3.09	3.22
5227	NASDAQ	ARLP	Tue, May 26, 2020	3.17	3.30	3.11	3.13
5226	NASDAQ	ARLP	Fri, May 22, 2020	3.15	3.16	3.02	3.07
5225	NASDAQ	ARLP	Thu, May 21, 2020	3.09	3.20	3.05	3.10
5224	NASDAQ	ARLP	Wed, May 20, 2020	3.09	3.18	3.07	3.08
5223	NASDAQ	ARLP	Tue, May 19, 2020	3.30	3.30	3.01	3.03
5222	NASDAQ	ARLP	Mon, May 18, 2020	3.00	3.33	2.93	3.16
5221	NASDAQ	ARLP	Fri, May 15, 2020	2.84	2.96	2.83	2.84
5220	NASDAQ	ARLP	Thu, May 14, 2020	2.90	3.04	2.81	2.83
5219	NASDAQ	ARLP	Wed, May 13, 2020	3.22	3.25	2.83	2.89
5218	NASDAQ	ARLP	Tue, May 12, 2020	3.39	3.47	3.23	3.23
5217	NASDAQ	ARLP	Mon, May 11, 2020	3.36	3.49	3.30	3.37
5216	NASDAQ	ARLP	Fri, May 8, 2020	3.33	3.42	3.20	3.36
5215	NASDAQ	ARLP	Thu, May 7, 2020	3.42	3.50	3.30	3.41
5214	NASDAQ	ARLP	Wed, May 6, 2020	3.56	3.61	3.30	3.32
5213	NASDAQ	ARLP	Tue, May 5, 2020	3.63	3.78	3.44	3.47
5212	NASDAQ	ARLP	Mon, May 4, 2020	3.56	3.74	3.40	3.50
5211	NASDAQ	ARLP	Fri, May 1, 2020	3.72	3.77	3.53	3.62
5210	NASDAQ	ARLP	Thu, Apr 30, 2020	3.87	4.09	3.60	3.88
5209	NASDAQ	ARLP	Wed, Apr 29, 2020	3.40	4.00	3.37	3.76
5208	NASDAQ	ARLP	Tue, Apr 28, 2020	3.50	3.53	3.24	3.27
5207	NASDAQ	ARLP	Mon, Apr 27, 2020	3.45	3.47	3.21	3.39
5206	NASDAQ	ARLP	Fri, Apr 24, 2020	3.49	3.64	3.30	3.35
5205	NASDAQ	ARLP	Thu, Apr 23, 2020	3.43	3.72	3.35	3.40
5204	NASDAQ	ARLP	Wed, Apr 22, 2020	3.55	3.59	3.39	3.39
5203	NASDAQ	ARLP	Tue, Apr 21, 2020	3.31	3.54	3.30	3.46
5202	NASDAQ	ARLP	Mon, Apr 20, 2020	3.59	3.69	3.39	3.43
5201	NASDAQ	ARLP	Fri, Apr 17, 2020	3.81	3.88	3.52	3.61
5200	NASDAQ	ARLP	Thu, Apr 16, 2020	3.81	3.92	3.48	3.50
5199	NASDAQ	ARLP	Wed, Apr 15, 2020	4.03	4.08	3.56	3.74
5198	NASDAQ	ARLP	Tue, Apr 14, 2020	3.73	4.39	3.72	4.36
5197	NASDAQ	ARLP	Mon, Apr 13, 2020	3.33	3.79	3.14	3.72
5196	NASDAQ	ARLP	Thu, Apr 9, 2020	3.12	3.39	3.08	3.31
5195	NASDAQ	ARLP	Wed, Apr 8, 2020	3.24	3.27	2.90	3.00
5194	NASDAQ	ARLP	Tue, Apr 7, 2020	3.29	3.37	3.07	3.11
5193	NASDAQ	ARLP	Mon, Apr 6, 2020	3.06	3.29	3.00	3.16
5192	NASDAQ	ARLP	Fri, Apr 3, 2020	3.26	3.30	2.76	3.00
5191	NASDAQ	ARLP	Thu, Apr 2, 2020	2.99	3.36	2.88	3.19
5190	NASDAQ	ARLP	Wed, Apr 1, 2020	3.05	3.08	2.70	2.78
5189	NASDAQ	ARLP	Tue, Mar 31, 2020	3.10	3.50	3.00	3.10
5188	NASDAQ	ARLP	Mon, Mar 30, 2020	3.40	3.57	3.06	3.12
5187	NASDAQ	ARLP	Fri, Mar 27, 2020	3.71	3.85	3.49	3.60
5186	NASDAQ	ARLP	Thu, Mar 26, 2020	3.85	4.07	3.64	3.75
5185	NASDAQ	ARLP	Wed, Mar 25, 2020	3.90	4.22	3.73	3.86
5184	NASDAQ	ARLP	Tue, Mar 24, 2020	3.84	3.99	3.52	3.88
5183	NASDAQ	ARLP	Mon, Mar 23, 2020	3.85	4.04	3.42	3.43
5182	NASDAQ	ARLP	Fri, Mar 20, 2020	5.31	5.35	3.88	3.88
5181	NASDAQ	ARLP	Thu, Mar 19, 2020	3.21	5.40	3.18	5.40
5180	NASDAQ	ARLP	Wed, Mar 18, 2020	4.10	4.18	3.03	3.14
5179	NASDAQ	ARLP	Tue, Mar 17, 2020	4.15	4.67	3.95	4.24
5178	NASDAQ	ARLP	Mon, Mar 16, 2020	3.87	4.29	3.86	4.15
5177	NASDAQ	ARLP	Fri, Mar 13, 2020	4.61	4.89	4.03	4.71
5176	NASDAQ	ARLP	Thu, Mar 12, 2020	4.56	4.65	4.26	4.37
5175	NASDAQ	ARLP	Wed, Mar 11, 2020	5.50	5.61	5.07	5.09
5174	NASDAQ	ARLP	Tue, Mar 10, 2020	5.20	5.93	4.91	5.69
5173	NASDAQ	ARLP	Mon, Mar 9, 2020	5.46	5.56	4.76	4.93
5172	NASDAQ	ARLP	Fri, Mar 6, 2020	6.52	6.66	6.05	6.17
5171	NASDAQ	ARLP	Thu, Mar 5, 2020	6.85	6.93	6.55	6.64
5170	NASDAQ	ARLP	Wed, Mar 4, 2020	6.85	6.94	6.60	6.84
5169	NASDAQ	ARLP	Tue, Mar 3, 2020	7.15	7.19	6.65	6.73
5168	NASDAQ	ARLP	Mon, Mar 2, 2020	6.84	7.18	6.64	7.04
5167	NASDAQ	ARLP	Fri, Feb 28, 2020	5.96	6.87	5.96	6.74
5166	NASDAQ	ARLP	Thu, Feb 27, 2020	6.77	6.84	6.25	6.31
5165	NASDAQ	ARLP	Wed, Feb 26, 2020	6.99	7.16	6.84	6.88
5164	NASDAQ	ARLP	Tue, Feb 25, 2020	7.37	7.40	6.95	7.02
5163	NASDAQ	ARLP	Mon, Feb 24, 2020	7.24	7.49	7.02	7.37
5162	NASDAQ	ARLP	Fri, Feb 21, 2020	7.42	7.63	7.16	7.55
5161	NASDAQ	ARLP	Thu, Feb 20, 2020	7.60	7.61	7.37	7.42
5160	NASDAQ	ARLP	Wed, Feb 19, 2020	7.50	7.66	7.30	7.56
5159	NASDAQ	ARLP	Tue, Feb 18, 2020	7.92	8.05	7.47	7.53
5158	NASDAQ	ARLP	Fri, Feb 14, 2020	8.12	8.16	7.79	8.04
5157	NASDAQ	ARLP	Thu, Feb 13, 2020	7.84	7.94	7.71	7.87
5156	NASDAQ	ARLP	Wed, Feb 12, 2020	7.81	7.96	7.76	7.89
5155	NASDAQ	ARLP	Tue, Feb 11, 2020	8.25	8.27	7.70	7.81
5154	NASDAQ	ARLP	Mon, Feb 10, 2020	8.66	8.72	8.11	8.20
5153	NASDAQ	ARLP	Fri, Feb 7, 2020	8.95	8.95	8.36	8.56
5152	NASDAQ	ARLP	Thu, Feb 6, 2020	9.24	9.25	8.70	8.96
5151	NASDAQ	ARLP	Wed, Feb 5, 2020	9.10	9.65	9.10	9.62
5150	NASDAQ	ARLP	Tue, Feb 4, 2020	8.83	9.17	8.75	8.96
5149	NASDAQ	ARLP	Mon, Feb 3, 2020	9.20	9.25	8.44	8.61
5148	NASDAQ	ARLP	Fri, Jan 31, 2020	9.20	9.22	9.00	9.04
5147	NASDAQ	ARLP	Thu, Jan 30, 2020	9.30	9.36	9.01	9.24
5146	NASDAQ	ARLP	Wed, Jan 29, 2020	9.30	9.54	9.23	9.34
5145	NASDAQ	ARLP	Tue, Jan 28, 2020	9.38	9.67	9.16	9.28
5144	NASDAQ	ARLP	Mon, Jan 27, 2020	9.65	9.80	9.00	9.22
5143	NASDAQ	ARLP	Fri, Jan 24, 2020	10.17	10.17	9.84	9.93
5142	NASDAQ	ARLP	Thu, Jan 23, 2020	10.27	10.30	10.04	10.10
5141	NASDAQ	ARLP	Wed, Jan 22, 2020	10.55	10.60	10.13	10.25
5140	NASDAQ	ARLP	Tue, Jan 21, 2020	10.95	11.00	10.52	10.53
5139	NASDAQ	ARLP	Fri, Jan 17, 2020	11.08	11.18	10.91	11.00
5138	NASDAQ	ARLP	Thu, Jan 16, 2020	11.29	11.45	11.05	11.07
5137	NASDAQ	ARLP	Wed, Jan 15, 2020	11.30	11.47	11.05	11.34
5136	NASDAQ	ARLP	Tue, Jan 14, 2020	11.46	11.51	11.20	11.23
5135	NASDAQ	ARLP	Mon, Jan 13, 2020	11.37	11.54	11.34	11.46
5134	NASDAQ	ARLP	Fri, Jan 10, 2020	11.93	11.93	11.34	11.38
5133	NASDAQ	ARLP	Thu, Jan 9, 2020	11.66	11.81	11.54	11.80
5132	NASDAQ	ARLP	Wed, Jan 8, 2020	11.90	12.02	11.47	11.59
5131	NASDAQ	ARLP	Tue, Jan 7, 2020	11.82	11.99	11.65	11.87
5130	NASDAQ	ARLP	Mon, Jan 6, 2020	11.64	11.92	11.60	11.82
5129	NASDAQ	ARLP	Fri, Jan 3, 2020	11.69	11.70	11.42	11.65
5128	NASDAQ	ARLP	Thu, Jan 2, 2020	11.00	11.57	11.00	11.56
5127	NASDAQ	ARLP	Tue, Dec 31, 2019	11.06	11.10	10.75	10.82
5126	NASDAQ	ARLP	Mon, Dec 30, 2019	11.36	11.60	11.00	11.04
5125	NASDAQ	ARLP	Fri, Dec 27, 2019	10.82	11.29	10.74	11.29
5124	NASDAQ	ARLP	Thu, Dec 26, 2019	10.85	10.95	10.72	10.82
5123	NASDAQ	ARLP	Tue, Dec 24, 2019	10.59	10.85	10.51	10.84
5122	NASDAQ	ARLP	Mon, Dec 23, 2019	10.84	10.90	10.60	10.64
5121	NASDAQ	ARLP	Fri, Dec 20, 2019	10.98	11.07	10.72	10.84
5120	NASDAQ	ARLP	Thu, Dec 19, 2019	11.25	11.50	10.78	10.98
5119	NASDAQ	ARLP	Wed, Dec 18, 2019	10.52	11.25	10.52	11.16
5118	NASDAQ	ARLP	Tue, Dec 17, 2019	10.50	10.74	10.43	10.50
5117	NASDAQ	ARLP	Mon, Dec 16, 2019	10.00	10.50	10.00	10.43
5116	NASDAQ	ARLP	Fri, Dec 13, 2019	10.30	10.31	9.93	9.98
5115	NASDAQ	ARLP	Thu, Dec 12, 2019	9.97	10.37	9.87	10.30
5114	NASDAQ	ARLP	Wed, Dec 11, 2019	10.06	10.18	9.96	9.99
5113	NASDAQ	ARLP	Tue, Dec 10, 2019	10.14	10.26	10.05	10.16
5112	NASDAQ	ARLP	Mon, Dec 9, 2019	10.01	10.21	9.91	10.21
5111	NASDAQ	ARLP	Fri, Dec 6, 2019	10.25	10.28	10.09	10.11
5110	NASDAQ	ARLP	Thu, Dec 5, 2019	10.07	10.25	9.91	10.22
5109	NASDAQ	ARLP	Wed, Dec 4, 2019	10.28	10.38	10.01	10.15
5108	NASDAQ	ARLP	Tue, Dec 3, 2019	10.00	10.23	9.83	10.21
5107	NASDAQ	ARLP	Mon, Dec 2, 2019	10.53	10.63	9.97	10.11
5106	NASDAQ	ARLP	Fri, Nov 29, 2019	10.61	10.69	10.38	10.50
5105	NASDAQ	ARLP	Wed, Nov 27, 2019	10.73	10.77	10.45	10.67
5104	NASDAQ	ARLP	Tue, Nov 26, 2019	11.11	11.23	10.63	10.75
5103	NASDAQ	ARLP	Mon, Nov 25, 2019	10.93	11.28	10.85	11.14
5102	NASDAQ	ARLP	Fri, Nov 22, 2019	11.30	11.51	10.99	11.00
5101	NASDAQ	ARLP	Thu, Nov 21, 2019	11.28	11.39	10.92	11.28
5100	NASDAQ	ARLP	Wed, Nov 20, 2019	11.59	11.59	11.21	11.28
5099	NASDAQ	ARLP	Tue, Nov 19, 2019	11.63	11.73	11.37	11.68
5098	NASDAQ	ARLP	Mon, Nov 18, 2019	12.21	12.29	11.62	11.78
5097	NASDAQ	ARLP	Fri, Nov 15, 2019	11.99	12.37	11.96	12.32
5096	NASDAQ	ARLP	Thu, Nov 14, 2019	11.79	12.00	11.57	11.94
5095	NASDAQ	ARLP	Wed, Nov 13, 2019	12.04	12.19	11.69	11.85
5094	NASDAQ	ARLP	Tue, Nov 12, 2019	11.98	12.30	11.89	12.14
5093	NASDAQ	ARLP	Mon, Nov 11, 2019	11.58	11.98	11.43	11.95
5092	NASDAQ	ARLP	Fri, Nov 8, 2019	11.61	11.79	11.40	11.71
5091	NASDAQ	ARLP	Thu, Nov 7, 2019	12.25	12.50	11.31	11.71
5090	NASDAQ	ARLP	Wed, Nov 6, 2019	12.24	12.24	12.00	12.17
5089	NASDAQ	ARLP	Tue, Nov 5, 2019	12.86	12.92	12.51	12.72
5088	NASDAQ	ARLP	Mon, Nov 4, 2019	12.55	12.77	12.18	12.65
5087	NASDAQ	ARLP	Fri, Nov 1, 2019	11.45	12.16	11.34	12.11
5086	NASDAQ	ARLP	Thu, Oct 31, 2019	10.95	11.40	10.30	11.40
5085	NASDAQ	ARLP	Wed, Oct 30, 2019	11.60	11.75	10.85	10.95
5084	NASDAQ	ARLP	Tue, Oct 29, 2019	12.55	12.65	11.58	11.66
5083	NASDAQ	ARLP	Mon, Oct 28, 2019	13.55	13.82	12.39	12.55
5082	NASDAQ	ARLP	Fri, Oct 25, 2019	13.77	13.95	13.55	13.65
5081	NASDAQ	ARLP	Thu, Oct 24, 2019	14.17	14.18	13.79	13.81
5080	NASDAQ	ARLP	Wed, Oct 23, 2019	14.10	14.19	14.03	14.16
5079	NASDAQ	ARLP	Tue, Oct 22, 2019	13.92	14.31	13.91	14.08
5078	NASDAQ	ARLP	Mon, Oct 21, 2019	13.77	14.02	13.71	13.94
5077	NASDAQ	ARLP	Fri, Oct 18, 2019	13.52	13.83	13.45	13.67
5076	NASDAQ	ARLP	Thu, Oct 17, 2019	13.59	13.70	13.51	13.54
5075	NASDAQ	ARLP	Wed, Oct 16, 2019	13.70	13.80	13.60	13.60
5074	NASDAQ	ARLP	Tue, Oct 15, 2019	13.51	13.73	13.45	13.69
5073	NASDAQ	ARLP	Mon, Oct 14, 2019	13.86	13.98	13.40	13.51
5072	NASDAQ	ARLP	Fri, Oct 11, 2019	14.02	14.07	13.83	13.98
5071	NASDAQ	ARLP	Thu, Oct 10, 2019	13.95	14.08	13.80	13.97
5070	NASDAQ	ARLP	Wed, Oct 9, 2019	13.95	14.10	13.81	13.88
5069	NASDAQ	ARLP	Tue, Oct 8, 2019	14.43	14.54	13.65	13.68
5068	NASDAQ	ARLP	Mon, Oct 7, 2019	14.75	14.81	14.41	14.42
5067	NASDAQ	ARLP	Fri, Oct 4, 2019	14.86	14.88	14.69	14.75
5066	NASDAQ	ARLP	Thu, Oct 3, 2019	14.85	14.90	14.55	14.70
5065	NASDAQ	ARLP	Wed, Oct 2, 2019	15.31	15.40	14.71	14.77
5064	NASDAQ	ARLP	Tue, Oct 1, 2019	15.96	16.13	15.12	15.30
5063	NASDAQ	ARLP	Mon, Sep 30, 2019	15.95	16.14	15.77	16.01
5062	NASDAQ	ARLP	Fri, Sep 27, 2019	15.85	16.00	15.73	15.95
5061	NASDAQ	ARLP	Thu, Sep 26, 2019	16.01	16.02	15.45	15.81
5060	NASDAQ	ARLP	Wed, Sep 25, 2019	15.85	16.05	15.79	15.92
5059	NASDAQ	ARLP	Tue, Sep 24, 2019	15.68	15.88	15.65	15.83
5058	NASDAQ	ARLP	Mon, Sep 23, 2019	15.80	16.12	15.75	15.76
5057	NASDAQ	ARLP	Fri, Sep 20, 2019	15.80	15.99	15.65	15.98
5056	NASDAQ	ARLP	Thu, Sep 19, 2019	15.93	15.96	15.62	15.74
5055	NASDAQ	ARLP	Wed, Sep 18, 2019	15.68	16.03	15.61	15.81
5054	NASDAQ	ARLP	Tue, Sep 17, 2019	16.05	16.05	15.60	15.71
5053	NASDAQ	ARLP	Mon, Sep 16, 2019	15.99	16.16	15.75	16.02
5052	NASDAQ	ARLP	Fri, Sep 13, 2019	16.14	16.33	15.78	15.92
5051	NASDAQ	ARLP	Thu, Sep 12, 2019	16.45	16.49	15.86	15.86
5050	NASDAQ	ARLP	Wed, Sep 11, 2019	16.74	16.74	16.47	16.50
5049	NASDAQ	ARLP	Tue, Sep 10, 2019	16.39	16.70	16.34	16.68
5048	NASDAQ	ARLP	Mon, Sep 9, 2019	16.00	16.49	16.00	16.42
5047	NASDAQ	ARLP	Fri, Sep 6, 2019	16.22	16.30	15.95	15.95
5046	NASDAQ	ARLP	Thu, Sep 5, 2019	16.07	16.40	15.88	16.28
5045	NASDAQ	ARLP	Wed, Sep 4, 2019	15.70	16.30	15.59	15.80
5044	NASDAQ	ARLP	Tue, Sep 3, 2019	15.47	15.61	15.18	15.59
5043	NASDAQ	ARLP	Fri, Aug 30, 2019	15.47	15.54	15.12	15.47
5042	NASDAQ	ARLP	Thu, Aug 29, 2019	14.86	15.28	14.86	15.25
5041	NASDAQ	ARLP	Wed, Aug 28, 2019	14.95	14.95	14.70	14.83
5040	NASDAQ	ARLP	Tue, Aug 27, 2019	15.24	15.35	14.90	14.94
5039	NASDAQ	ARLP	Mon, Aug 26, 2019	15.81	15.81	15.18	15.22
5038	NASDAQ	ARLP	Fri, Aug 23, 2019	15.58	15.88	15.50	15.70
5037	NASDAQ	ARLP	Thu, Aug 22, 2019	15.35	15.65	15.28	15.47
5036	NASDAQ	ARLP	Wed, Aug 21, 2019	15.00	15.25	14.91	15.23
5035	NASDAQ	ARLP	Tue, Aug 20, 2019	15.07	15.07	14.76	14.84
5034	NASDAQ	ARLP	Mon, Aug 19, 2019	15.06	15.20	14.92	15.04
5033	NASDAQ	ARLP	Fri, Aug 16, 2019	14.52	14.96	14.48	14.96
5032	NASDAQ	ARLP	Thu, Aug 15, 2019	14.69	14.95	14.41	14.49
5031	NASDAQ	ARLP	Wed, Aug 14, 2019	15.06	15.13	14.53	14.65
5030	NASDAQ	ARLP	Tue, Aug 13, 2019	14.81	15.12	14.56	14.96
5029	NASDAQ	ARLP	Mon, Aug 12, 2019	16.00	16.23	14.60	14.69
5028	NASDAQ	ARLP	Fri, Aug 9, 2019	16.50	16.75	15.96	16.00
5027	NASDAQ	ARLP	Thu, Aug 8, 2019	16.06	16.47	16.03	16.46
5026	NASDAQ	ARLP	Wed, Aug 7, 2019	16.36	16.40	15.87	16.11
5025	NASDAQ	ARLP	Tue, Aug 6, 2019	16.97	17.01	16.42	16.46
5024	NASDAQ	ARLP	Mon, Aug 5, 2019	17.38	17.38	16.97	17.08
5023	NASDAQ	ARLP	Fri, Aug 2, 2019	17.50	17.50	17.07	17.15
5022	NASDAQ	ARLP	Thu, Aug 1, 2019	17.50	17.61	17.33	17.33
5021	NASDAQ	ARLP	Wed, Jul 31, 2019	17.59	17.69	17.47	17.53
5020	NASDAQ	ARLP	Tue, Jul 30, 2019	17.54	17.60	17.30	17.60
5019	NASDAQ	ARLP	Mon, Jul 29, 2019	17.13	17.59	17.06	17.54
5018	NASDAQ	ARLP	Fri, Jul 26, 2019	17.00	17.47	16.96	17.13
5017	NASDAQ	ARLP	Thu, Jul 25, 2019	17.40	17.83	17.06	17.19
5016	NASDAQ	ARLP	Wed, Jul 24, 2019	17.25	17.65	17.25	17.39
5015	NASDAQ	ARLP	Tue, Jul 23, 2019	17.06	17.42	17.06	17.30
5014	NASDAQ	ARLP	Mon, Jul 22, 2019	17.07	17.13	16.93	17.06
5013	NASDAQ	ARLP	Fri, Jul 19, 2019	17.00	17.10	16.75	16.96
5012	NASDAQ	ARLP	Thu, Jul 18, 2019	16.85	17.07	16.71	16.96
5011	NASDAQ	ARLP	Wed, Jul 17, 2019	17.05	17.26	16.81	16.91
5010	NASDAQ	ARLP	Tue, Jul 16, 2019	17.52	17.57	17.05	17.26
5009	NASDAQ	ARLP	Mon, Jul 15, 2019	17.75	18.01	17.50	17.52
5008	NASDAQ	ARLP	Fri, Jul 12, 2019	17.99	17.99	17.56	17.71
5007	NASDAQ	ARLP	Thu, Jul 11, 2019	18.09	18.10	17.82	17.86
5006	NASDAQ	ARLP	Wed, Jul 10, 2019	18.01	18.09	17.87	17.99
5005	NASDAQ	ARLP	Tue, Jul 9, 2019	18.02	18.11	17.75	17.99
5004	NASDAQ	ARLP	Mon, Jul 8, 2019	17.68	18.03	17.64	18.00
5003	NASDAQ	ARLP	Fri, Jul 5, 2019	17.65	17.79	17.59	17.69
5002	NASDAQ	ARLP	Wed, Jul 3, 2019	17.35	17.68	17.35	17.62
5001	NASDAQ	ARLP	Tue, Jul 2, 2019	17.15	17.38	16.94	17.30
5000	NASDAQ	ARLP	Mon, Jul 1, 2019	17.09	17.35	16.99	17.01
4999	NASDAQ	ARLP	Fri, Jun 28, 2019	16.91	17.10	16.87	16.98
4998	NASDAQ	ARLP	Thu, Jun 27, 2019	16.89	17.09	16.87	16.90
4997	NASDAQ	ARLP	Wed, Jun 26, 2019	16.97	17.07	16.90	16.90
4996	NASDAQ	ARLP	Tue, Jun 25, 2019	17.01	17.09	16.85	16.88
4995	NASDAQ	ARLP	Mon, Jun 24, 2019	16.96	17.29	16.95	16.98
4994	NASDAQ	ARLP	Fri, Jun 21, 2019	17.10	17.12	16.88	16.97
4993	NASDAQ	ARLP	Thu, Jun 20, 2019	17.11	17.32	16.91	17.10
4992	NASDAQ	ARLP	Wed, Jun 19, 2019	17.09	17.15	16.90	16.90
4991	NASDAQ	ARLP	Tue, Jun 18, 2019	17.03	17.29	16.99	17.03
4990	NASDAQ	ARLP	Mon, Jun 17, 2019	16.99	17.07	16.88	16.99
4989	NASDAQ	ARLP	Fri, Jun 14, 2019	17.05	17.10	16.87	16.95
4988	NASDAQ	ARLP	Thu, Jun 13, 2019	16.90	17.09	16.81	16.95
4987	NASDAQ	ARLP	Wed, Jun 12, 2019	17.30	17.35	16.83	16.85
4986	NASDAQ	ARLP	Tue, Jun 11, 2019	17.23	17.56	17.23	17.30
4985	NASDAQ	ARLP	Mon, Jun 10, 2019	17.43	17.60	17.17	17.20
4984	NASDAQ	ARLP	Fri, Jun 7, 2019	17.42	17.56	17.25	17.42
4983	NASDAQ	ARLP	Thu, Jun 6, 2019	17.41	17.55	17.30	17.44
4982	NASDAQ	ARLP	Wed, Jun 5, 2019	17.52	17.71	17.17	17.46
4981	NASDAQ	ARLP	Tue, Jun 4, 2019	17.31	17.74	17.31	17.52
4980	NASDAQ	ARLP	Mon, Jun 3, 2019	17.26	17.58	17.24	17.29
4979	NASDAQ	ARLP	Fri, May 31, 2019	17.00	17.21	16.66	17.21
4978	NASDAQ	ARLP	Thu, May 30, 2019	17.15	17.45	17.00	17.04
4977	NASDAQ	ARLP	Wed, May 29, 2019	17.11	17.16	16.61	17.14
4976	NASDAQ	ARLP	Tue, May 28, 2019	17.50	17.52	17.14	17.18
4975	NASDAQ	ARLP	Fri, May 24, 2019	17.63	17.82	17.37	17.39
4974	NASDAQ	ARLP	Thu, May 23, 2019	18.00	18.05	17.51	17.55
4973	NASDAQ	ARLP	Wed, May 22, 2019	18.35	18.41	18.01	18.06
4972	NASDAQ	ARLP	Tue, May 21, 2019	18.42	18.50	18.36	18.41
4971	NASDAQ	ARLP	Mon, May 20, 2019	18.68	18.79	18.34	18.41
4970	NASDAQ	ARLP	Fri, May 17, 2019	19.00	19.00	18.55	18.59
4969	NASDAQ	ARLP	Thu, May 16, 2019	18.44	19.04	18.43	18.85
4968	NASDAQ	ARLP	Wed, May 15, 2019	18.56	18.63	18.26	18.46
4967	NASDAQ	ARLP	Tue, May 14, 2019	18.29	18.61	18.27	18.53
4966	NASDAQ	ARLP	Mon, May 13, 2019	18.28	18.48	18.16	18.27
4965	NASDAQ	ARLP	Fri, May 10, 2019	18.51	18.67	18.37	18.46
4964	NASDAQ	ARLP	Thu, May 9, 2019	18.52	18.55	18.28	18.52
4963	NASDAQ	ARLP	Wed, May 8, 2019	18.54	18.83	18.51	18.59
4962	NASDAQ	ARLP	Tue, May 7, 2019	18.79	18.88	18.43	18.64
4961	NASDAQ	ARLP	Mon, May 6, 2019	19.29	19.39	19.10	19.35
4960	NASDAQ	ARLP	Fri, May 3, 2019	19.25	19.43	19.12	19.42
4959	NASDAQ	ARLP	Thu, May 2, 2019	19.11	19.24	18.95	19.14
4958	NASDAQ	ARLP	Wed, May 1, 2019	19.28	19.36	18.95	19.10
4957	NASDAQ	ARLP	Tue, Apr 30, 2019	19.66	19.68	19.09	19.27
4956	NASDAQ	ARLP	Mon, Apr 29, 2019	19.87	19.90	19.23	19.34
4955	NASDAQ	ARLP	Fri, Apr 26, 2019	19.23	19.45	19.18	19.39
4954	NASDAQ	ARLP	Thu, Apr 25, 2019	18.88	19.30	18.88	19.20
4953	NASDAQ	ARLP	Wed, Apr 24, 2019	18.93	19.09	18.80	18.88
4952	NASDAQ	ARLP	Tue, Apr 23, 2019	18.92	19.24	18.88	18.92
4951	NASDAQ	ARLP	Mon, Apr 22, 2019	18.66	19.01	18.65	18.85
4950	NASDAQ	ARLP	Thu, Apr 18, 2019	18.61	18.73	18.41	18.63
4949	NASDAQ	ARLP	Wed, Apr 17, 2019	18.89	18.94	18.55	18.61
4948	NASDAQ	ARLP	Tue, Apr 16, 2019	18.75	18.94	18.70	18.89
4947	NASDAQ	ARLP	Mon, Apr 15, 2019	18.63	18.75	18.55	18.75
4946	NASDAQ	ARLP	Fri, Apr 12, 2019	18.75	18.81	18.55	18.60
4945	NASDAQ	ARLP	Thu, Apr 11, 2019	18.64	18.79	18.53	18.68
4944	NASDAQ	ARLP	Wed, Apr 10, 2019	18.97	18.97	18.64	18.66
4943	NASDAQ	ARLP	Tue, Apr 9, 2019	18.98	19.01	18.75	18.93
4942	NASDAQ	ARLP	Mon, Apr 8, 2019	19.03	19.04	18.80	18.95
4941	NASDAQ	ARLP	Fri, Apr 5, 2019	19.02	19.10	18.72	19.01
4940	NASDAQ	ARLP	Thu, Apr 4, 2019	19.39	19.45	18.82	18.99
4939	NASDAQ	ARLP	Wed, Apr 3, 2019	20.01	20.35	19.20	19.30
4938	NASDAQ	ARLP	Tue, Apr 2, 2019	20.24	20.33	19.81	19.92
4937	NASDAQ	ARLP	Mon, Apr 1, 2019	20.54	20.54	20.20	20.25
4936	NASDAQ	ARLP	Fri, Mar 29, 2019	20.43	20.47	20.30	20.36
4935	NASDAQ	ARLP	Thu, Mar 28, 2019	20.51	20.59	20.35	20.42
4934	NASDAQ	ARLP	Wed, Mar 27, 2019	20.51	20.65	20.37	20.44
4933	NASDAQ	ARLP	Tue, Mar 26, 2019	20.48	20.65	20.46	20.51
4932	NASDAQ	ARLP	Mon, Mar 25, 2019	20.20	20.48	20.20	20.48
4931	NASDAQ	ARLP	Fri, Mar 22, 2019	20.41	20.63	20.15	20.20
4930	NASDAQ	ARLP	Thu, Mar 21, 2019	20.43	20.65	20.36	20.55
4929	NASDAQ	ARLP	Wed, Mar 20, 2019	20.48	20.65	20.40	20.55
4928	NASDAQ	ARLP	Tue, Mar 19, 2019	20.66	20.73	20.48	20.57
4927	NASDAQ	ARLP	Mon, Mar 18, 2019	20.66	20.78	20.55	20.61
4926	NASDAQ	ARLP	Fri, Mar 15, 2019	20.54	20.75	20.32	20.63
4925	NASDAQ	ARLP	Thu, Mar 14, 2019	20.31	20.64	20.26	20.51
4924	NASDAQ	ARLP	Wed, Mar 13, 2019	20.44	20.60	20.32	20.33
4923	NASDAQ	ARLP	Tue, Mar 12, 2019	20.48	20.48	20.26	20.41
4922	NASDAQ	ARLP	Mon, Mar 11, 2019	20.02	20.52	19.89	20.40
4921	NASDAQ	ARLP	Fri, Mar 8, 2019	19.82	20.02	19.67	20.02
4920	NASDAQ	ARLP	Thu, Mar 7, 2019	19.61	19.97	19.52	19.86
4919	NASDAQ	ARLP	Wed, Mar 6, 2019	19.70	19.73	19.45	19.55
4918	NASDAQ	ARLP	Tue, Mar 5, 2019	19.60	19.69	19.41	19.58
4917	NASDAQ	ARLP	Mon, Mar 4, 2019	19.69	19.75	19.45	19.56
4916	NASDAQ	ARLP	Fri, Mar 1, 2019	19.47	19.62	19.29	19.40
4915	NASDAQ	ARLP	Thu, Feb 28, 2019	19.33	19.44	19.14	19.40
4914	NASDAQ	ARLP	Wed, Feb 27, 2019	19.33	19.43	19.27	19.38
4913	NASDAQ	ARLP	Tue, Feb 26, 2019	18.99	19.49	18.99	19.32
4912	NASDAQ	ARLP	Mon, Feb 25, 2019	19.06	19.12	18.80	19.03
4911	NASDAQ	ARLP	Fri, Feb 22, 2019	19.00	19.20	18.83	19.05
4910	NASDAQ	ARLP	Thu, Feb 21, 2019	19.07	19.18	18.81	18.96
4909	NASDAQ	ARLP	Wed, Feb 20, 2019	19.15	19.25	19.05	19.07
4908	NASDAQ	ARLP	Tue, Feb 19, 2019	19.24	19.35	19.07	19.10
4907	NASDAQ	ARLP	Fri, Feb 15, 2019	19.17	19.38	19.17	19.23
4906	NASDAQ	ARLP	Thu, Feb 14, 2019	19.28	19.30	18.62	19.14
4905	NASDAQ	ARLP	Wed, Feb 13, 2019	19.20	19.40	18.99	19.21
4904	NASDAQ	ARLP	Tue, Feb 12, 2019	19.12	19.33	19.03	19.12
4903	NASDAQ	ARLP	Mon, Feb 11, 2019	18.81	19.05	18.81	18.92
4902	NASDAQ	ARLP	Fri, Feb 8, 2019	18.86	18.88	18.63	18.81
4901	NASDAQ	ARLP	Thu, Feb 7, 2019	19.08	19.20	18.63	18.76
4900	NASDAQ	ARLP	Wed, Feb 6, 2019	19.32	19.49	19.08	19.08
4899	NASDAQ	ARLP	Tue, Feb 5, 2019	19.95	20.07	19.86	19.89
4898	NASDAQ	ARLP	Mon, Feb 4, 2019	19.69	19.95	19.61	19.93
4897	NASDAQ	ARLP	Fri, Feb 1, 2019	19.62	19.67	19.43	19.67
4896	NASDAQ	ARLP	Thu, Jan 31, 2019	19.55	19.74	19.38	19.46
4895	NASDAQ	ARLP	Wed, Jan 30, 2019	19.57	19.62	19.21	19.55
4894	NASDAQ	ARLP	Tue, Jan 29, 2019	19.47	19.63	19.14	19.45
4893	NASDAQ	ARLP	Mon, Jan 28, 2019	18.63	19.50	18.63	19.41
4892	NASDAQ	ARLP	Fri, Jan 25, 2019	19.01	19.34	18.66	18.79
4891	NASDAQ	ARLP	Thu, Jan 24, 2019	19.00	19.24	18.86	18.87
4890	NASDAQ	ARLP	Wed, Jan 23, 2019	18.59	19.00	18.59	18.93
4889	NASDAQ	ARLP	Tue, Jan 22, 2019	18.43	18.56	18.27	18.46
4888	NASDAQ	ARLP	Fri, Jan 18, 2019	18.43	18.50	18.27	18.45
4887	NASDAQ	ARLP	Thu, Jan 17, 2019	17.76	18.45	17.74	18.27
4886	NASDAQ	ARLP	Wed, Jan 16, 2019	17.70	17.90	17.60	17.75
4885	NASDAQ	ARLP	Tue, Jan 15, 2019	17.77	17.91	17.60	17.67
4884	NASDAQ	ARLP	Mon, Jan 14, 2019	18.02	18.21	17.62	17.73
4883	NASDAQ	ARLP	Fri, Jan 11, 2019	18.38	18.64	17.94	17.97
4882	NASDAQ	ARLP	Thu, Jan 10, 2019	18.44	18.86	18.44	18.44
4881	NASDAQ	ARLP	Wed, Jan 9, 2019	19.41	19.52	18.46	18.50
4880	NASDAQ	ARLP	Tue, Jan 8, 2019	19.19	19.59	19.16	19.27
4879	NASDAQ	ARLP	Mon, Jan 7, 2019	18.95	19.30	18.81	19.11
4878	NASDAQ	ARLP	Fri, Jan 4, 2019	18.12	18.67	18.08	18.66
4877	NASDAQ	ARLP	Thu, Jan 3, 2019	17.55	17.78	17.31	17.51
4876	NASDAQ	ARLP	Wed, Jan 2, 2019	17.12	18.00	17.10	17.56
4875	NASDAQ	ARLP	Mon, Dec 31, 2018	17.56	17.74	17.30	17.34
4874	NASDAQ	ARLP	Fri, Dec 28, 2018	17.25	17.97	17.14	17.68
4873	NASDAQ	ARLP	Thu, Dec 27, 2018	17.90	18.00	16.50	17.28
4872	NASDAQ	ARLP	Wed, Dec 26, 2018	17.60	17.95	17.37	17.85
4871	NASDAQ	ARLP	Mon, Dec 24, 2018	17.53	17.58	17.26	17.45
4870	NASDAQ	ARLP	Fri, Dec 21, 2018	18.00	18.40	17.50	17.55
4869	NASDAQ	ARLP	Thu, Dec 20, 2018	18.83	19.01	18.01	18.10
4868	NASDAQ	ARLP	Wed, Dec 19, 2018	19.10	19.21	18.83	18.90
4867	NASDAQ	ARLP	Tue, Dec 18, 2018	19.05	19.31	19.00	19.05
4866	NASDAQ	ARLP	Mon, Dec 17, 2018	19.52	19.63	19.01	19.09
4865	NASDAQ	ARLP	Fri, Dec 14, 2018	19.60	19.83	19.50	19.60
4864	NASDAQ	ARLP	Thu, Dec 13, 2018	19.64	19.75	19.55	19.73
4863	NASDAQ	ARLP	Wed, Dec 12, 2018	19.65	19.75	19.57	19.60
4862	NASDAQ	ARLP	Tue, Dec 11, 2018	19.69	19.69	19.45	19.47
4861	NASDAQ	ARLP	Mon, Dec 10, 2018	19.41	19.69	19.41	19.53
4860	NASDAQ	ARLP	Fri, Dec 7, 2018	19.67	19.75	19.50	19.57
4859	NASDAQ	ARLP	Thu, Dec 6, 2018	19.33	19.64	19.01	19.56
4858	NASDAQ	ARLP	Tue, Dec 4, 2018	19.64	19.75	19.48	19.48
4857	NASDAQ	ARLP	Mon, Dec 3, 2018	19.85	19.85	19.30	19.63
4856	NASDAQ	ARLP	Fri, Nov 30, 2018	19.70	19.82	19.42	19.65
4855	NASDAQ	ARLP	Thu, Nov 29, 2018	19.89	19.90	19.66	19.71
4854	NASDAQ	ARLP	Wed, Nov 28, 2018	19.44	19.80	19.36	19.78
4853	NASDAQ	ARLP	Tue, Nov 27, 2018	19.25	19.49	19.18	19.43
4852	NASDAQ	ARLP	Mon, Nov 26, 2018	19.40	19.57	19.32	19.35
4851	NASDAQ	ARLP	Fri, Nov 23, 2018	19.14	19.51	19.11	19.40
4850	NASDAQ	ARLP	Wed, Nov 21, 2018	19.25	19.44	19.24	19.35
4849	NASDAQ	ARLP	Tue, Nov 20, 2018	19.20	19.39	18.81	19.06
4848	NASDAQ	ARLP	Mon, Nov 19, 2018	19.56	19.61	19.28	19.29
4847	NASDAQ	ARLP	Fri, Nov 16, 2018	19.75	19.75	19.44	19.56
4846	NASDAQ	ARLP	Thu, Nov 15, 2018	19.71	19.92	19.62	19.75
4845	NASDAQ	ARLP	Wed, Nov 14, 2018	19.88	19.95	19.44	19.86
4844	NASDAQ	ARLP	Tue, Nov 13, 2018	19.67	19.88	19.50	19.60
4843	NASDAQ	ARLP	Mon, Nov 12, 2018	19.56	19.84	19.52	19.61
4842	NASDAQ	ARLP	Fri, Nov 9, 2018	19.46	19.61	19.35	19.55
4841	NASDAQ	ARLP	Thu, Nov 8, 2018	19.48	19.70	19.35	19.55
4840	NASDAQ	ARLP	Wed, Nov 7, 2018	19.59	19.59	19.27	19.48
4839	NASDAQ	ARLP	Tue, Nov 6, 2018	19.27	19.54	19.15	19.35
4838	NASDAQ	ARLP	Mon, Nov 5, 2018	19.55	19.97	19.18	19.89
4837	NASDAQ	ARLP	Fri, Nov 2, 2018	19.33	19.50	18.95	19.33
4836	NASDAQ	ARLP	Thu, Nov 1, 2018	19.25	19.51	19.24	19.29
4835	NASDAQ	ARLP	Wed, Oct 31, 2018	18.85	19.46	18.80	19.19
4834	NASDAQ	ARLP	Tue, Oct 30, 2018	19.47	19.47	16.76	18.73
4833	NASDAQ	ARLP	Mon, Oct 29, 2018	19.44	19.87	19.10	19.39
4832	NASDAQ	ARLP	Fri, Oct 26, 2018	19.69	19.75	19.31	19.56
4831	NASDAQ	ARLP	Thu, Oct 25, 2018	19.43	20.00	19.40	19.74
4830	NASDAQ	ARLP	Wed, Oct 24, 2018	19.48	19.64	19.28	19.28
4829	NASDAQ	ARLP	Tue, Oct 23, 2018	19.61	19.72	19.27	19.43
4828	NASDAQ	ARLP	Mon, Oct 22, 2018	19.87	19.88	19.52	19.72
4827	NASDAQ	ARLP	Fri, Oct 19, 2018	20.01	20.15	19.80	19.80
4826	NASDAQ	ARLP	Thu, Oct 18, 2018	20.10	20.49	20.00	20.01
4825	NASDAQ	ARLP	Wed, Oct 17, 2018	20.38	20.39	20.04	20.20
4824	NASDAQ	ARLP	Tue, Oct 16, 2018	20.45	20.65	20.20	20.39
4823	NASDAQ	ARLP	Mon, Oct 15, 2018	19.86	20.46	19.86	20.38
4822	NASDAQ	ARLP	Fri, Oct 12, 2018	20.25	20.25	19.79	19.86
4821	NASDAQ	ARLP	Thu, Oct 11, 2018	20.00	20.56	20.00	20.11
4820	NASDAQ	ARLP	Wed, Oct 10, 2018	20.74	20.74	20.32	20.39
4819	NASDAQ	ARLP	Tue, Oct 9, 2018	20.68	20.84	20.53	20.63
4818	NASDAQ	ARLP	Mon, Oct 8, 2018	20.77	20.85	20.63	20.67
4817	NASDAQ	ARLP	Fri, Oct 5, 2018	20.67	20.99	20.67	20.86
4816	NASDAQ	ARLP	Thu, Oct 4, 2018	20.71	20.79	20.42	20.72
4815	NASDAQ	ARLP	Wed, Oct 3, 2018	20.94	20.95	20.70	20.80
4814	NASDAQ	ARLP	Tue, Oct 2, 2018	20.81	20.82	20.45	20.80
4813	NASDAQ	ARLP	Mon, Oct 1, 2018	20.42	20.99	20.31	20.77
4812	NASDAQ	ARLP	Fri, Sep 28, 2018	20.40	20.45	20.20	20.40
4811	NASDAQ	ARLP	Thu, Sep 27, 2018	20.25	20.45	20.11	20.40
4810	NASDAQ	ARLP	Wed, Sep 26, 2018	20.15	20.45	20.00	20.20
4809	NASDAQ	ARLP	Tue, Sep 25, 2018	20.20	20.30	19.85	20.20
4808	NASDAQ	ARLP	Mon, Sep 24, 2018	20.00	20.30	19.78	20.15
4807	NASDAQ	ARLP	Fri, Sep 21, 2018	19.40	19.70	19.25	19.70
4806	NASDAQ	ARLP	Thu, Sep 20, 2018	19.60	19.60	19.30	19.35
4805	NASDAQ	ARLP	Wed, Sep 19, 2018	19.45	19.53	19.20	19.40
4804	NASDAQ	ARLP	Tue, Sep 18, 2018	19.50	19.60	19.40	19.40
4803	NASDAQ	ARLP	Mon, Sep 17, 2018	19.50	19.63	19.35	19.45
4802	NASDAQ	ARLP	Fri, Sep 14, 2018	19.40	19.75	19.20	19.55
4801	NASDAQ	ARLP	Thu, Sep 13, 2018	19.80	19.80	19.30	19.45
4800	NASDAQ	ARLP	Wed, Sep 12, 2018	19.85	19.90	19.65	19.75
4799	NASDAQ	ARLP	Tue, Sep 11, 2018	19.90	20.00	19.70	19.85
4798	NASDAQ	ARLP	Mon, Sep 10, 2018	19.85	20.15	19.75	19.85
4797	NASDAQ	ARLP	Fri, Sep 7, 2018	19.85	19.90	19.65	19.85
4796	NASDAQ	ARLP	Thu, Sep 6, 2018	20.00	20.20	19.65	19.85
4795	NASDAQ	ARLP	Wed, Sep 5, 2018	20.20	20.20	19.85	20.00
4794	NASDAQ	ARLP	Tue, Sep 4, 2018	20.25	20.43	20.10	20.20
4793	NASDAQ	ARLP	Fri, Aug 31, 2018	20.05	20.15	19.83	20.10
4792	NASDAQ	ARLP	Thu, Aug 30, 2018	20.20	20.20	19.65	20.05
4791	NASDAQ	ARLP	Wed, Aug 29, 2018	20.25	20.40	19.95	20.10
4790	NASDAQ	ARLP	Tue, Aug 28, 2018	20.60	20.70	20.10	20.18
4789	NASDAQ	ARLP	Mon, Aug 27, 2018	20.45	20.75	20.40	20.65
4788	NASDAQ	ARLP	Fri, Aug 24, 2018	20.35	20.58	20.25	20.40
4787	NASDAQ	ARLP	Thu, Aug 23, 2018	20.60	20.65	20.20	20.35
4786	NASDAQ	ARLP	Wed, Aug 22, 2018	20.40	20.60	20.20	20.58
4785	NASDAQ	ARLP	Tue, Aug 21, 2018	20.35	20.65	20.15	20.25
4784	NASDAQ	ARLP	Mon, Aug 20, 2018	20.10	20.55	20.00	20.35
4783	NASDAQ	ARLP	Fri, Aug 17, 2018	20.05	20.15	19.85	20.10
4782	NASDAQ	ARLP	Thu, Aug 16, 2018	20.20	20.25	19.90	20.00
4781	NASDAQ	ARLP	Wed, Aug 15, 2018	20.15	20.30	19.95	20.10
4780	NASDAQ	ARLP	Tue, Aug 14, 2018	20.25	20.38	19.95	20.35
4779	NASDAQ	ARLP	Mon, Aug 13, 2018	20.15	20.25	19.90	19.95
4778	NASDAQ	ARLP	Fri, Aug 10, 2018	20.00	20.45	19.75	20.15
4777	NASDAQ	ARLP	Thu, Aug 9, 2018	19.75	20.05	19.70	19.90
4776	NASDAQ	ARLP	Wed, Aug 8, 2018	19.75	19.95	19.60	19.75
4775	NASDAQ	ARLP	Tue, Aug 7, 2018	19.65	19.98	19.65	19.80
4774	NASDAQ	ARLP	Mon, Aug 6, 2018	19.70	19.90	19.50	19.65
4773	NASDAQ	ARLP	Fri, Aug 3, 2018	20.25	20.50	19.90	20.00
4772	NASDAQ	ARLP	Thu, Aug 2, 2018	20.00	20.50	19.93	20.30
4771	NASDAQ	ARLP	Wed, Aug 1, 2018	20.35	20.40	19.80	20.00
4770	NASDAQ	ARLP	Tue, Jul 31, 2018	19.75	20.65	19.65	20.38
4769	NASDAQ	ARLP	Mon, Jul 30, 2018	19.95	20.00	19.25	19.60
4768	NASDAQ	ARLP	Fri, Jul 27, 2018	19.25	19.40	18.93	19.00
4767	NASDAQ	ARLP	Thu, Jul 26, 2018	19.25	19.45	19.05	19.25
4766	NASDAQ	ARLP	Wed, Jul 25, 2018	19.20	19.50	18.90	19.25
4765	NASDAQ	ARLP	Tue, Jul 24, 2018	19.05	19.25	18.90	19.25
4764	NASDAQ	ARLP	Mon, Jul 23, 2018	19.05	19.25	18.80	18.90
4763	NASDAQ	ARLP	Fri, Jul 20, 2018	19.20	19.45	19.10	19.10
4762	NASDAQ	ARLP	Thu, Jul 19, 2018	19.20	19.40	19.05	19.20
4761	NASDAQ	ARLP	Wed, Jul 18, 2018	18.50	19.10	18.50	19.10
4760	NASDAQ	ARLP	Tue, Jul 17, 2018	18.40	18.55	18.25	18.55
4759	NASDAQ	ARLP	Mon, Jul 16, 2018	18.05	18.58	18.00	18.40
4758	NASDAQ	ARLP	Fri, Jul 13, 2018	18.00	18.15	17.95	18.03
4757	NASDAQ	ARLP	Thu, Jul 12, 2018	18.15	18.25	18.00	18.00
4756	NASDAQ	ARLP	Wed, Jul 11, 2018	18.20	18.45	18.10	18.10
4755	NASDAQ	ARLP	Tue, Jul 10, 2018	18.50	18.55	18.20	18.20
4754	NASDAQ	ARLP	Mon, Jul 9, 2018	18.50	18.65	18.25	18.40
4753	NASDAQ	ARLP	Fri, Jul 6, 2018	18.30	18.35	18.10	18.25
4752	NASDAQ	ARLP	Thu, Jul 5, 2018	18.05	18.25	18.05	18.20
4751	NASDAQ	ARLP	Tue, Jul 3, 2018	18.00	18.20	18.00	18.00
4750	NASDAQ	ARLP	Mon, Jul 2, 2018	18.20	18.35	17.90	17.90
4749	NASDAQ	ARLP	Fri, Jun 29, 2018	18.20	18.35	18.00	18.35
4748	NASDAQ	ARLP	Thu, Jun 28, 2018	18.40	18.45	17.95	18.15
4747	NASDAQ	ARLP	Wed, Jun 27, 2018	18.10	18.80	18.10	18.35
4746	NASDAQ	ARLP	Tue, Jun 26, 2018	17.95	18.35	17.90	18.00
4745	NASDAQ	ARLP	Mon, Jun 25, 2018	18.25	18.35	17.90	17.90
4744	NASDAQ	ARLP	Fri, Jun 22, 2018	18.60	18.60	18.05	18.25
4743	NASDAQ	ARLP	Thu, Jun 21, 2018	18.75	18.85	18.35	18.40
4742	NASDAQ	ARLP	Wed, Jun 20, 2018	18.90	19.00	18.65	18.80
4741	NASDAQ	ARLP	Tue, Jun 19, 2018	19.50	19.50	18.75	18.90
4740	NASDAQ	ARLP	Mon, Jun 18, 2018	19.90	20.10	19.55	19.55
4739	NASDAQ	ARLP	Fri, Jun 15, 2018	19.90	20.00	19.65	19.95
4738	NASDAQ	ARLP	Thu, Jun 14, 2018	20.00	20.00	19.80	20.00
4737	NASDAQ	ARLP	Wed, Jun 13, 2018	19.80	20.05	19.65	19.85
4736	NASDAQ	ARLP	Tue, Jun 12, 2018	19.90	20.10	19.75	19.85
4735	NASDAQ	ARLP	Mon, Jun 11, 2018	19.95	20.10	19.73	19.90
4734	NASDAQ	ARLP	Fri, Jun 8, 2018	20.05	20.18	19.95	20.05
4733	NASDAQ	ARLP	Thu, Jun 7, 2018	20.35	20.40	19.90	20.10
4732	NASDAQ	ARLP	Wed, Jun 6, 2018	20.45	20.55	20.00	20.30
4731	NASDAQ	ARLP	Tue, Jun 5, 2018	19.80	20.53	19.68	20.45
4730	NASDAQ	ARLP	Mon, Jun 4, 2018	19.60	19.90	19.60	19.80
4729	NASDAQ	ARLP	Fri, Jun 1, 2018	19.30	19.70	19.30	19.50
4728	NASDAQ	ARLP	Thu, May 31, 2018	19.30	19.50	19.15	19.25
4727	NASDAQ	ARLP	Wed, May 30, 2018	19.00	19.40	18.90	19.30
4726	NASDAQ	ARLP	Tue, May 29, 2018	18.75	19.03	18.70	18.95
4725	NASDAQ	ARLP	Fri, May 25, 2018	18.30	19.10	18.15	19.05
4724	NASDAQ	ARLP	Thu, May 24, 2018	18.70	18.70	18.20	18.20
4723	NASDAQ	ARLP	Wed, May 23, 2018	18.40	18.80	18.20	18.70
4722	NASDAQ	ARLP	Tue, May 22, 2018	18.20	18.35	18.10	18.25
4721	NASDAQ	ARLP	Mon, May 21, 2018	18.00	18.25	18.00	18.15
4720	NASDAQ	ARLP	Fri, May 18, 2018	17.90	18.10	17.90	18.05
4719	NASDAQ	ARLP	Thu, May 17, 2018	18.00	18.14	17.85	17.90
4718	NASDAQ	ARLP	Wed, May 16, 2018	17.85	17.90	17.80	17.90
4717	NASDAQ	ARLP	Tue, May 15, 2018	18.00	18.00	17.55	17.75
4716	NASDAQ	ARLP	Mon, May 14, 2018	18.15	18.25	17.90	18.00
4715	NASDAQ	ARLP	Fri, May 11, 2018	18.10	18.35	17.95	18.05
4714	NASDAQ	ARLP	Thu, May 10, 2018	18.00	18.04	17.85	17.95
4713	NASDAQ	ARLP	Wed, May 9, 2018	18.10	18.10	17.90	17.95
4712	NASDAQ	ARLP	Tue, May 8, 2018	17.90	18.05	17.75	18.00
4711	NASDAQ	ARLP	Mon, May 7, 2018	17.70	18.00	17.65	17.95
4710	NASDAQ	ARLP	Fri, May 4, 2018	17.60	18.00	17.48	17.90
4709	NASDAQ	ARLP	Thu, May 3, 2018	17.10	17.65	17.10	17.50
4708	NASDAQ	ARLP	Wed, May 2, 2018	17.25	17.50	17.00	17.10
4707	NASDAQ	ARLP	Tue, May 1, 2018	17.65	17.80	16.95	17.25
4706	NASDAQ	ARLP	Mon, Apr 30, 2018	16.85	17.73	16.80	17.65
4705	NASDAQ	ARLP	Fri, Apr 27, 2018	15.75	16.55	15.70	16.35
4704	NASDAQ	ARLP	Thu, Apr 26, 2018	16.00	16.05	15.55	15.75
4703	NASDAQ	ARLP	Wed, Apr 25, 2018	15.95	16.10	15.85	16.00
4702	NASDAQ	ARLP	Tue, Apr 24, 2018	16.10	16.25	15.82	16.00
4701	NASDAQ	ARLP	Mon, Apr 23, 2018	16.40	16.50	16.15	16.20
4700	NASDAQ	ARLP	Fri, Apr 20, 2018	16.60	16.65	16.28	16.35
4699	NASDAQ	ARLP	Thu, Apr 19, 2018	16.85	16.85	16.50	16.60
4698	NASDAQ	ARLP	Wed, Apr 18, 2018	16.60	16.85	16.60	16.70
4697	NASDAQ	ARLP	Tue, Apr 17, 2018	16.60	16.85	16.50	16.55
4696	NASDAQ	ARLP	Mon, Apr 16, 2018	16.55	16.65	16.45	16.55
4695	NASDAQ	ARLP	Fri, Apr 13, 2018	16.65	16.70	16.35	16.55
4694	NASDAQ	ARLP	Thu, Apr 12, 2018	16.90	16.95	16.50	16.65
4693	NASDAQ	ARLP	Wed, Apr 11, 2018	16.95	17.38	16.85	16.88
4692	NASDAQ	ARLP	Tue, Apr 10, 2018	16.75	17.25	16.73	16.95
4691	NASDAQ	ARLP	Mon, Apr 9, 2018	16.90	16.95	16.50	16.60
4690	NASDAQ	ARLP	Fri, Apr 6, 2018	16.95	17.10	16.75	16.85
4689	NASDAQ	ARLP	Thu, Apr 5, 2018	16.90	17.35	16.90	16.95
4688	NASDAQ	ARLP	Wed, Apr 4, 2018	17.15	17.30	16.90	16.90
4687	NASDAQ	ARLP	Tue, Apr 3, 2018	17.20	17.35	17.00	17.30
4686	NASDAQ	ARLP	Mon, Apr 2, 2018	17.55	17.80	16.90	17.10
4685	NASDAQ	ARLP	Thu, Mar 29, 2018	17.60	17.85	17.55	17.65
4684	NASDAQ	ARLP	Wed, Mar 28, 2018	17.75	17.80	17.55	17.60
4683	NASDAQ	ARLP	Tue, Mar 27, 2018	17.75	17.90	17.65	17.75
4682	NASDAQ	ARLP	Mon, Mar 26, 2018	17.85	18.05	17.70	17.75
4681	NASDAQ	ARLP	Fri, Mar 23, 2018	17.65	18.10	17.65	17.65
4680	NASDAQ	ARLP	Thu, Mar 22, 2018	17.60	18.05	17.60	17.60
4679	NASDAQ	ARLP	Wed, Mar 21, 2018	17.60	17.90	17.50	17.80
4678	NASDAQ	ARLP	Tue, Mar 20, 2018	17.70	17.95	17.45	17.60
4677	NASDAQ	ARLP	Mon, Mar 19, 2018	17.95	17.95	17.60	17.65
4676	NASDAQ	ARLP	Fri, Mar 16, 2018	17.70	17.90	17.60	17.90
4675	NASDAQ	ARLP	Thu, Mar 15, 2018	17.70	17.80	17.25	17.60
4674	NASDAQ	ARLP	Wed, Mar 14, 2018	17.80	17.95	17.60	17.65
4673	NASDAQ	ARLP	Tue, Mar 13, 2018	18.00	18.05	17.60	17.80
4672	NASDAQ	ARLP	Mon, Mar 12, 2018	17.60	18.05	17.60	17.95
4671	NASDAQ	ARLP	Fri, Mar 9, 2018	17.85	17.90	17.65	17.65
4670	NASDAQ	ARLP	Thu, Mar 8, 2018	17.70	17.85	17.65	17.75
4669	NASDAQ	ARLP	Wed, Mar 7, 2018	17.70	17.95	17.64	17.75
4668	NASDAQ	ARLP	Tue, Mar 6, 2018	17.95	18.05	17.80	17.90
4667	NASDAQ	ARLP	Mon, Mar 5, 2018	17.95	18.09	17.80	17.90
4666	NASDAQ	ARLP	Fri, Mar 2, 2018	17.70	18.10	17.57	17.90
4665	NASDAQ	ARLP	Thu, Mar 1, 2018	17.75	17.88	17.48	17.70
4664	NASDAQ	ARLP	Wed, Feb 28, 2018	17.75	18.00	17.65	17.80
4663	NASDAQ	ARLP	Tue, Feb 27, 2018	18.05	18.10	17.70	17.70
4662	NASDAQ	ARLP	Mon, Feb 26, 2018	17.80	18.15	17.75	18.00
4661	NASDAQ	ARLP	Fri, Feb 23, 2018	17.85	18.00	17.55	17.80
4660	NASDAQ	ARLP	Thu, Feb 22, 2018	17.90	18.20	17.80	17.85
4659	NASDAQ	ARLP	Wed, Feb 21, 2018	17.85	18.35	17.85	17.85
4658	NASDAQ	ARLP	Tue, Feb 20, 2018	18.00	18.40	17.85	17.90
4657	NASDAQ	ARLP	Fri, Feb 16, 2018	18.05	18.40	17.75	18.00
4656	NASDAQ	ARLP	Thu, Feb 15, 2018	18.45	18.60	18.10	18.20
4655	NASDAQ	ARLP	Wed, Feb 14, 2018	18.35	18.55	18.15	18.35
4654	NASDAQ	ARLP	Tue, Feb 13, 2018	18.50	18.80	18.25	18.35
4653	NASDAQ	ARLP	Mon, Feb 12, 2018	18.15	18.79	18.15	18.60
4652	NASDAQ	ARLP	Fri, Feb 9, 2018	18.60	18.62	17.80	18.00
4651	NASDAQ	ARLP	Thu, Feb 8, 2018	19.00	19.20	18.30	18.40
4650	NASDAQ	ARLP	Wed, Feb 7, 2018	19.15	19.35	18.85	19.00
4649	NASDAQ	ARLP	Tue, Feb 6, 2018	19.20	19.50	19.00	19.10
4648	NASDAQ	ARLP	Mon, Feb 5, 2018	20.45	20.58	19.56	19.75
4647	NASDAQ	ARLP	Fri, Feb 2, 2018	20.70	20.85	20.25	20.40
4646	NASDAQ	ARLP	Thu, Feb 1, 2018	20.45	20.95	20.45	20.90
4645	NASDAQ	ARLP	Wed, Jan 31, 2018	20.55	20.75	20.31	20.50
4644	NASDAQ	ARLP	Tue, Jan 30, 2018	20.95	21.65	20.15	20.50
4643	NASDAQ	ARLP	Mon, Jan 29, 2018	21.55	21.80	21.00	21.10
4642	NASDAQ	ARLP	Fri, Jan 26, 2018	21.85	21.90	21.45	21.70
4641	NASDAQ	ARLP	Thu, Jan 25, 2018	21.55	21.78	21.05	21.70
4640	NASDAQ	ARLP	Wed, Jan 24, 2018	21.05	21.50	20.88	21.35
4639	NASDAQ	ARLP	Tue, Jan 23, 2018	20.75	20.90	20.45	20.80
4638	NASDAQ	ARLP	Mon, Jan 22, 2018	20.60	20.70	20.20	20.70
4637	NASDAQ	ARLP	Fri, Jan 19, 2018	20.40	20.75	20.30	20.60
4636	NASDAQ	ARLP	Thu, Jan 18, 2018	20.50	20.65	20.01	20.40
4635	NASDAQ	ARLP	Wed, Jan 17, 2018	20.45	20.70	19.95	20.60
4634	NASDAQ	ARLP	Tue, Jan 16, 2018	20.95	20.95	20.17	20.35
4633	NASDAQ	ARLP	Fri, Jan 12, 2018	21.15	21.25	20.58	20.80
4632	NASDAQ	ARLP	Thu, Jan 11, 2018	20.45	21.20	20.33	21.10
4631	NASDAQ	ARLP	Wed, Jan 10, 2018	20.75	20.75	20.11	20.40
4630	NASDAQ	ARLP	Tue, Jan 9, 2018	20.40	20.75	20.30	20.75
4629	NASDAQ	ARLP	Mon, Jan 8, 2018	20.15	20.40	20.00	20.30
4628	NASDAQ	ARLP	Fri, Jan 5, 2018	20.10	20.20	19.95	20.10
4627	NASDAQ	ARLP	Thu, Jan 4, 2018	20.35	20.50	20.00	20.05
4626	NASDAQ	ARLP	Wed, Jan 3, 2018	20.20	20.40	20.05	20.40
4625	NASDAQ	ARLP	Tue, Jan 2, 2018	19.75	20.35	19.65	20.10
4624	NASDAQ	ARLP	Fri, Dec 29, 2017	19.30	19.80	19.25	19.70
4623	NASDAQ	ARLP	Thu, Dec 28, 2017	19.25	19.35	19.10	19.30
4622	NASDAQ	ARLP	Wed, Dec 27, 2017	19.50	19.51	19.15	19.20
4621	NASDAQ	ARLP	Tue, Dec 26, 2017	19.20	19.55	19.13	19.48
4620	NASDAQ	ARLP	Fri, Dec 22, 2017	19.15	19.50	19.04	19.30
4619	NASDAQ	ARLP	Thu, Dec 21, 2017	18.65	19.30	18.65	19.15
4618	NASDAQ	ARLP	Wed, Dec 20, 2017	19.25	19.26	18.55	18.75
4617	NASDAQ	ARLP	Tue, Dec 19, 2017	19.35	19.35	19.15	19.20
4616	NASDAQ	ARLP	Mon, Dec 18, 2017	18.70	19.45	18.60	19.30
4615	NASDAQ	ARLP	Fri, Dec 15, 2017	18.15	18.90	18.03	18.70
4614	NASDAQ	ARLP	Thu, Dec 14, 2017	18.05	18.30	17.98	18.25
4613	NASDAQ	ARLP	Wed, Dec 13, 2017	18.15	18.30	18.10	18.20
4612	NASDAQ	ARLP	Tue, Dec 12, 2017	18.00	18.30	17.90	18.25
4611	NASDAQ	ARLP	Mon, Dec 11, 2017	17.80	18.30	17.80	17.95
4610	NASDAQ	ARLP	Fri, Dec 8, 2017	17.90	18.05	17.80	17.90
4609	NASDAQ	ARLP	Thu, Dec 7, 2017	17.75	17.90	17.65	17.85
4608	NASDAQ	ARLP	Wed, Dec 6, 2017	18.00	18.02	17.60	17.75
4607	NASDAQ	ARLP	Tue, Dec 5, 2017	18.20	18.25	18.00	18.05
4606	NASDAQ	ARLP	Mon, Dec 4, 2017	18.40	18.75	18.03	18.20
4605	NASDAQ	ARLP	Fri, Dec 1, 2017	18.30	18.60	18.10	18.43
4604	NASDAQ	ARLP	Thu, Nov 30, 2017	18.05	18.35	17.85	18.25
4603	NASDAQ	ARLP	Wed, Nov 29, 2017	18.20	18.60	17.85	18.00
4602	NASDAQ	ARLP	Tue, Nov 28, 2017	18.00	18.25	17.80	18.20
4601	NASDAQ	ARLP	Mon, Nov 27, 2017	18.35	18.50	18.05	18.10
4600	NASDAQ	ARLP	Fri, Nov 24, 2017	18.70	18.80	18.45	18.45
4599	NASDAQ	ARLP	Wed, Nov 22, 2017	18.75	18.90	18.60	18.70
4598	NASDAQ	ARLP	Tue, Nov 21, 2017	18.80	19.00	18.61	18.80
4597	NASDAQ	ARLP	Mon, Nov 20, 2017	18.75	18.85	18.40	18.80
4596	NASDAQ	ARLP	Fri, Nov 17, 2017	18.85	19.00	18.71	18.85
4595	NASDAQ	ARLP	Thu, Nov 16, 2017	18.95	19.00	18.50	18.80
4594	NASDAQ	ARLP	Wed, Nov 15, 2017	18.45	19.00	18.15	18.85
4593	NASDAQ	ARLP	Tue, Nov 14, 2017	18.75	18.75	18.35	18.50
4592	NASDAQ	ARLP	Mon, Nov 13, 2017	18.80	18.90	18.52	18.70
4591	NASDAQ	ARLP	Fri, Nov 10, 2017	18.75	19.15	18.65	18.95
4590	NASDAQ	ARLP	Thu, Nov 9, 2017	18.85	19.10	18.45	18.70
4589	NASDAQ	ARLP	Wed, Nov 8, 2017	18.95	19.13	18.80	18.95
4588	NASDAQ	ARLP	Tue, Nov 7, 2017	19.25	19.35	18.90	19.05
4587	NASDAQ	ARLP	Mon, Nov 6, 2017	19.40	19.60	19.15	19.25
4586	NASDAQ	ARLP	Fri, Nov 3, 2017	19.70	19.80	19.55	19.65
4585	NASDAQ	ARLP	Thu, Nov 2, 2017	19.80	19.95	19.60	19.65
4584	NASDAQ	ARLP	Wed, Nov 1, 2017	19.85	20.10	19.60	19.75
4583	NASDAQ	ARLP	Tue, Oct 31, 2017	19.90	20.10	19.65	19.70
4582	NASDAQ	ARLP	Mon, Oct 30, 2017	20.00	20.55	19.40	20.00
4581	NASDAQ	ARLP	Fri, Oct 27, 2017	20.15	20.50	19.80	20.35
4580	NASDAQ	ARLP	Thu, Oct 26, 2017	19.35	20.15	19.24	20.10
4579	NASDAQ	ARLP	Wed, Oct 25, 2017	19.90	19.95	19.35	19.35
4578	NASDAQ	ARLP	Tue, Oct 24, 2017	20.10	20.30	19.90	19.95
4577	NASDAQ	ARLP	Mon, Oct 23, 2017	20.70	20.70	19.95	20.10
4576	NASDAQ	ARLP	Fri, Oct 20, 2017	20.40	20.78	20.35	20.65
4575	NASDAQ	ARLP	Thu, Oct 19, 2017	20.15	20.53	20.00	20.45
4574	NASDAQ	ARLP	Wed, Oct 18, 2017	20.75	20.80	20.00	20.43
4573	NASDAQ	ARLP	Tue, Oct 17, 2017	20.65	20.70	20.45	20.70
4572	NASDAQ	ARLP	Mon, Oct 16, 2017	20.70	20.70	20.35	20.60
4571	NASDAQ	ARLP	Fri, Oct 13, 2017	20.60	20.65	20.35	20.60
4570	NASDAQ	ARLP	Thu, Oct 12, 2017	20.35	20.70	20.20	20.45
4569	NASDAQ	ARLP	Wed, Oct 11, 2017	19.50	20.45	19.25	20.35
4568	NASDAQ	ARLP	Tue, Oct 10, 2017	19.30	19.65	19.30	19.45
4567	NASDAQ	ARLP	Mon, Oct 9, 2017	19.10	19.65	19.10	19.25
4566	NASDAQ	ARLP	Fri, Oct 6, 2017	19.50	19.50	19.00	19.10
4565	NASDAQ	ARLP	Thu, Oct 5, 2017	18.95	19.60	18.70	19.55
4564	NASDAQ	ARLP	Wed, Oct 4, 2017	19.00	19.05	18.65	18.80
4563	NASDAQ	ARLP	Tue, Oct 3, 2017	18.95	19.25	18.85	19.05
4562	NASDAQ	ARLP	Mon, Oct 2, 2017	19.35	19.75	19.00	19.00
4561	NASDAQ	ARLP	Fri, Sep 29, 2017	18.75	19.40	18.69	19.35
4560	NASDAQ	ARLP	Thu, Sep 28, 2017	18.70	18.80	18.40	18.65
4559	NASDAQ	ARLP	Wed, Sep 27, 2017	18.90	19.00	18.58	18.65
4558	NASDAQ	ARLP	Tue, Sep 26, 2017	18.55	19.13	18.55	18.90
4557	NASDAQ	ARLP	Mon, Sep 25, 2017	18.45	18.80	18.35	18.60
4556	NASDAQ	ARLP	Fri, Sep 22, 2017	18.40	18.75	18.35	18.55
4555	NASDAQ	ARLP	Thu, Sep 21, 2017	19.05	19.05	18.40	18.50
4554	NASDAQ	ARLP	Wed, Sep 20, 2017	19.00	19.40	18.85	19.00
4553	NASDAQ	ARLP	Tue, Sep 19, 2017	19.10	19.28	18.60	18.90
4552	NASDAQ	ARLP	Mon, Sep 18, 2017	18.95	19.25	18.75	18.95
4551	NASDAQ	ARLP	Fri, Sep 15, 2017	18.60	18.85	18.46	18.85
4550	NASDAQ	ARLP	Thu, Sep 14, 2017	18.65	18.80	18.35	18.65
4549	NASDAQ	ARLP	Wed, Sep 13, 2017	18.20	18.85	18.20	18.65
4548	NASDAQ	ARLP	Tue, Sep 12, 2017	18.05	18.45	18.00	18.35
4547	NASDAQ	ARLP	Mon, Sep 11, 2017	18.10	18.50	18.00	18.10
4546	NASDAQ	ARLP	Fri, Sep 8, 2017	18.55	18.60	18.10	18.10
4545	NASDAQ	ARLP	Thu, Sep 7, 2017	19.00	19.20	18.50	18.55
4544	NASDAQ	ARLP	Wed, Sep 6, 2017	18.65	19.20	18.60	19.10
4543	NASDAQ	ARLP	Tue, Sep 5, 2017	19.05	19.20	18.65	18.70
4542	NASDAQ	ARLP	Fri, Sep 1, 2017	19.05	19.45	18.90	19.05
4541	NASDAQ	ARLP	Thu, Aug 31, 2017	18.60	19.15	18.50	18.90
4540	NASDAQ	ARLP	Wed, Aug 30, 2017	18.45	18.60	18.30	18.55
4539	NASDAQ	ARLP	Tue, Aug 29, 2017	18.15	18.55	18.15	18.55
4538	NASDAQ	ARLP	Mon, Aug 28, 2017	18.50	18.60	18.13	18.30
4537	NASDAQ	ARLP	Fri, Aug 25, 2017	17.90	18.50	17.90	18.40
4536	NASDAQ	ARLP	Thu, Aug 24, 2017	18.00	18.10	17.65	17.85
4535	NASDAQ	ARLP	Wed, Aug 23, 2017	18.05	18.20	17.90	18.05
4534	NASDAQ	ARLP	Tue, Aug 22, 2017	18.00	18.25	18.00	18.10
4533	NASDAQ	ARLP	Mon, Aug 21, 2017	18.40	18.60	17.85	18.05
4532	NASDAQ	ARLP	Fri, Aug 18, 2017	18.55	18.70	18.15	18.55
4531	NASDAQ	ARLP	Thu, Aug 17, 2017	18.35	18.60	18.25	18.50
4530	NASDAQ	ARLP	Wed, Aug 16, 2017	18.40	18.70	18.30	18.35
4529	NASDAQ	ARLP	Tue, Aug 15, 2017	18.30	18.40	18.05	18.35
4528	NASDAQ	ARLP	Mon, Aug 14, 2017	18.85	18.85	18.10	18.25
4527	NASDAQ	ARLP	Fri, Aug 11, 2017	18.35	18.90	18.33	18.60
4526	NASDAQ	ARLP	Thu, Aug 10, 2017	18.85	18.85	18.20	18.30
4525	NASDAQ	ARLP	Wed, Aug 9, 2017	18.75	19.00	18.58	18.90
4524	NASDAQ	ARLP	Tue, Aug 8, 2017	19.25	19.75	18.65	18.75
4523	NASDAQ	ARLP	Mon, Aug 7, 2017	19.45	19.73	19.25	19.30
4522	NASDAQ	ARLP	Fri, Aug 4, 2017	19.15	19.45	19.00	19.35
4521	NASDAQ	ARLP	Thu, Aug 3, 2017	19.45	19.70	19.00	19.05
4520	NASDAQ	ARLP	Wed, Aug 2, 2017	19.90	20.40	19.50	19.75
4519	NASDAQ	ARLP	Tue, Aug 1, 2017	20.20	20.42	19.80	19.95
4518	NASDAQ	ARLP	Mon, Jul 31, 2017	20.55	21.25	20.15	20.20
4517	NASDAQ	ARLP	Fri, Jul 28, 2017	19.80	20.10	19.60	20.05
4516	NASDAQ	ARLP	Thu, Jul 27, 2017	20.10	20.15	19.85	19.90
4515	NASDAQ	ARLP	Wed, Jul 26, 2017	20.20	20.30	19.97	20.10
4514	NASDAQ	ARLP	Tue, Jul 25, 2017	20.00	20.45	20.00	20.15
4513	NASDAQ	ARLP	Mon, Jul 24, 2017	20.05	20.05	19.78	20.00
4512	NASDAQ	ARLP	Fri, Jul 21, 2017	20.05	20.11	19.80	19.95
4511	NASDAQ	ARLP	Thu, Jul 20, 2017	20.55	20.55	20.01	20.10
4510	NASDAQ	ARLP	Wed, Jul 19, 2017	20.45	20.55	20.20	20.55
4509	NASDAQ	ARLP	Tue, Jul 18, 2017	20.70	21.30	20.35	20.35
4508	NASDAQ	ARLP	Mon, Jul 17, 2017	21.00	21.00	20.25	20.75
4507	NASDAQ	ARLP	Fri, Jul 14, 2017	20.40	20.90	20.23	20.90
4506	NASDAQ	ARLP	Thu, Jul 13, 2017	20.30	20.65	20.15	20.45
4505	NASDAQ	ARLP	Wed, Jul 12, 2017	20.55	20.90	20.25	20.25
4504	NASDAQ	ARLP	Tue, Jul 11, 2017	19.50	20.55	19.35	20.35
4503	NASDAQ	ARLP	Mon, Jul 10, 2017	19.50	19.65	19.25	19.50
4502	NASDAQ	ARLP	Fri, Jul 7, 2017	19.35	19.50	18.94	19.35
4501	NASDAQ	ARLP	Thu, Jul 6, 2017	19.30	19.50	19.10	19.30
4500	NASDAQ	ARLP	Wed, Jul 5, 2017	19.70	19.85	19.15	19.45
4499	NASDAQ	ARLP	Mon, Jul 3, 2017	19.00	19.65	18.95	19.45
4498	NASDAQ	ARLP	Fri, Jun 30, 2017	19.60	19.67	18.65	18.90
4497	NASDAQ	ARLP	Thu, Jun 29, 2017	19.35	19.75	19.15	19.40
4496	NASDAQ	ARLP	Wed, Jun 28, 2017	19.20	19.95	19.20	19.40
4495	NASDAQ	ARLP	Tue, Jun 27, 2017	19.75	20.25	19.10	19.10
4494	NASDAQ	ARLP	Mon, Jun 26, 2017	19.25	19.85	19.00	19.65
4493	NASDAQ	ARLP	Fri, Jun 23, 2017	18.75	19.30	18.50	19.20
4492	NASDAQ	ARLP	Thu, Jun 22, 2017	18.45	18.95	18.20	18.80
4491	NASDAQ	ARLP	Wed, Jun 21, 2017	19.40	19.55	18.15	18.20
4490	NASDAQ	ARLP	Tue, Jun 20, 2017	20.00	20.05	19.40	19.50
4489	NASDAQ	ARLP	Mon, Jun 19, 2017	19.90	20.45	19.65	20.05
4488	NASDAQ	ARLP	Fri, Jun 16, 2017	21.85	21.85	19.25	19.50
4487	NASDAQ	ARLP	Thu, Jun 15, 2017	21.75	22.10	21.74	21.75
4486	NASDAQ	ARLP	Wed, Jun 14, 2017	22.75	22.76	21.90	21.90
4485	NASDAQ	ARLP	Tue, Jun 13, 2017	22.45	22.90	22.40	22.70
4484	NASDAQ	ARLP	Mon, Jun 12, 2017	21.45	22.80	21.45	22.45
4483	NASDAQ	ARLP	Fri, Jun 9, 2017	21.25	21.75	21.05	21.50
4482	NASDAQ	ARLP	Thu, Jun 8, 2017	21.20	21.40	21.05	21.30
4481	NASDAQ	ARLP	Wed, Jun 7, 2017	21.45	21.65	21.05	21.20
4480	NASDAQ	ARLP	Tue, Jun 6, 2017	21.35	21.60	21.20	21.55
4479	NASDAQ	ARLP	Mon, Jun 5, 2017	21.40	21.75	21.30	21.50
4478	NASDAQ	ARLP	Fri, Jun 2, 2017	22.10	22.20	21.15	21.40
4477	NASDAQ	ARLP	Thu, Jun 1, 2017	21.50	22.15	21.40	22.00
4476	NASDAQ	ARLP	Wed, May 31, 2017	21.60	21.60	21.05	21.50
4475	NASDAQ	ARLP	Tue, May 30, 2017	21.50	21.60	21.30	21.55
4474	NASDAQ	ARLP	Fri, May 26, 2017	21.60	21.80	21.45	21.55
4473	NASDAQ	ARLP	Thu, May 25, 2017	21.80	21.88	21.40	21.60
4472	NASDAQ	ARLP	Wed, May 24, 2017	21.95	22.20	21.60	21.80
4471	NASDAQ	ARLP	Tue, May 23, 2017	22.15	22.25	21.85	21.95
4470	NASDAQ	ARLP	Mon, May 22, 2017	22.45	22.45	21.78	22.15
4469	NASDAQ	ARLP	Fri, May 19, 2017	21.85	22.30	21.80	22.30
4468	NASDAQ	ARLP	Thu, May 18, 2017	22.65	22.70	21.75	21.80
4467	NASDAQ	ARLP	Wed, May 17, 2017	22.75	22.80	22.30	22.50
4466	NASDAQ	ARLP	Tue, May 16, 2017	22.95	23.00	22.50	22.80
4465	NASDAQ	ARLP	Mon, May 15, 2017	22.80	23.05	22.55	22.85
4464	NASDAQ	ARLP	Fri, May 12, 2017	22.75	23.05	22.65	22.85
4463	NASDAQ	ARLP	Thu, May 11, 2017	22.95	23.15	22.55	22.80
4462	NASDAQ	ARLP	Wed, May 10, 2017	22.90	23.28	22.75	23.00
4461	NASDAQ	ARLP	Tue, May 9, 2017	22.90	23.00	22.60	22.80
4460	NASDAQ	ARLP	Mon, May 8, 2017	22.80	23.35	22.70	22.95
4459	NASDAQ	ARLP	Fri, May 5, 2017	22.80	23.20	22.55	22.85
4458	NASDAQ	ARLP	Thu, May 4, 2017	22.60	23.05	22.25	22.75
4457	NASDAQ	ARLP	Wed, May 3, 2017	22.90	23.43	22.60	23.00
4456	NASDAQ	ARLP	Tue, May 2, 2017	23.40	23.45	22.65	22.75
4455	NASDAQ	ARLP	Mon, May 1, 2017	23.25	23.40	21.85	23.10
4454	NASDAQ	ARLP	Fri, Apr 28, 2017	21.40	21.58	21.15	21.25
4453	NASDAQ	ARLP	Thu, Apr 27, 2017	21.55	22.17	21.10	21.40
4452	NASDAQ	ARLP	Wed, Apr 26, 2017	21.60	22.05	21.50	21.55
4451	NASDAQ	ARLP	Tue, Apr 25, 2017	22.45	22.50	21.60	21.65
4450	NASDAQ	ARLP	Mon, Apr 24, 2017	22.00	22.40	21.80	22.25
4449	NASDAQ	ARLP	Fri, Apr 21, 2017	21.60	21.75	21.40	21.70
4448	NASDAQ	ARLP	Thu, Apr 20, 2017	21.65	21.80	21.37	21.45
4447	NASDAQ	ARLP	Wed, Apr 19, 2017	21.50	21.70	21.28	21.50
4446	NASDAQ	ARLP	Tue, Apr 18, 2017	21.60	21.85	21.25	21.50
4445	NASDAQ	ARLP	Mon, Apr 17, 2017	21.75	21.90	21.65	21.75
4444	NASDAQ	ARLP	Thu, Apr 13, 2017	22.15	22.25	21.60	21.75
4443	NASDAQ	ARLP	Wed, Apr 12, 2017	22.50	22.75	21.70	21.95
4442	NASDAQ	ARLP	Tue, Apr 11, 2017	22.10	22.55	21.85	22.45
4441	NASDAQ	ARLP	Mon, Apr 10, 2017	22.50	22.65	21.85	22.00
4440	NASDAQ	ARLP	Fri, Apr 7, 2017	23.10	23.30	22.45	22.55
4439	NASDAQ	ARLP	Thu, Apr 6, 2017	22.70	23.15	22.60	23.05
4438	NASDAQ	ARLP	Wed, Apr 5, 2017	22.40	22.88	22.30	22.65
4437	NASDAQ	ARLP	Tue, Apr 4, 2017	22.55	22.65	22.15	22.40
4436	NASDAQ	ARLP	Mon, Apr 3, 2017	21.55	22.75	21.55	22.65
4435	NASDAQ	ARLP	Fri, Mar 31, 2017	22.15	22.65	21.55	21.65
4434	NASDAQ	ARLP	Thu, Mar 30, 2017	21.65	22.80	21.50	22.20
4433	NASDAQ	ARLP	Wed, Mar 29, 2017	21.00	21.85	20.92	21.75
4432	NASDAQ	ARLP	Tue, Mar 28, 2017	20.80	21.30	20.62	20.85
4431	NASDAQ	ARLP	Mon, Mar 27, 2017	20.90	20.95	20.25	20.80
4430	NASDAQ	ARLP	Fri, Mar 24, 2017	21.50	21.50	20.85	21.15
4429	NASDAQ	ARLP	Thu, Mar 23, 2017	21.90	22.05	21.50	21.50
4428	NASDAQ	ARLP	Wed, Mar 22, 2017	21.55	22.00	21.33	21.90
4427	NASDAQ	ARLP	Tue, Mar 21, 2017	22.15	22.15	21.20	21.60
4426	NASDAQ	ARLP	Mon, Mar 20, 2017	21.80	22.40	21.65	22.15
4425	NASDAQ	ARLP	Fri, Mar 17, 2017	22.35	22.58	21.55	21.90
4424	NASDAQ	ARLP	Thu, Mar 16, 2017	22.50	22.70	21.90	22.30
4423	NASDAQ	ARLP	Wed, Mar 15, 2017	22.05	22.40	21.85	22.35
4422	NASDAQ	ARLP	Tue, Mar 14, 2017	21.95	22.20	21.80	21.90
4421	NASDAQ	ARLP	Mon, Mar 13, 2017	21.95	22.25	21.85	22.00
4420	NASDAQ	ARLP	Fri, Mar 10, 2017	21.05	21.95	21.00	21.80
4419	NASDAQ	ARLP	Thu, Mar 9, 2017	21.85	21.95	21.00	21.10
4418	NASDAQ	ARLP	Wed, Mar 8, 2017	22.10	22.45	21.65	21.95
4417	NASDAQ	ARLP	Tue, Mar 7, 2017	22.15	22.18	21.82	22.10
4416	NASDAQ	ARLP	Mon, Mar 6, 2017	22.50	22.80	22.10	22.15
4415	NASDAQ	ARLP	Fri, Mar 3, 2017	22.40	22.95	22.05	22.65
4414	NASDAQ	ARLP	Thu, Mar 2, 2017	23.30	23.40	22.25	22.40
4413	NASDAQ	ARLP	Wed, Mar 1, 2017	23.15	23.60	23.13	23.50
4412	NASDAQ	ARLP	Tue, Feb 28, 2017	23.45	23.60	22.68	22.85
4411	NASDAQ	ARLP	Mon, Feb 27, 2017	23.50	23.70	23.40	23.60
4410	NASDAQ	ARLP	Fri, Feb 24, 2017	23.35	23.60	23.00	23.50
4409	NASDAQ	ARLP	Thu, Feb 23, 2017	23.75	23.75	23.20	23.55
4408	NASDAQ	ARLP	Wed, Feb 22, 2017	24.10	24.30	23.20	23.55
4407	NASDAQ	ARLP	Tue, Feb 21, 2017	24.60	24.85	24.10	24.20
4406	NASDAQ	ARLP	Fri, Feb 17, 2017	24.25	24.50	24.05	24.30
4405	NASDAQ	ARLP	Thu, Feb 16, 2017	23.40	24.15	23.28	24.05
4404	NASDAQ	ARLP	Wed, Feb 15, 2017	23.15	23.70	23.00	23.60
4403	NASDAQ	ARLP	Tue, Feb 14, 2017	23.45	23.51	22.61	23.20
4402	NASDAQ	ARLP	Mon, Feb 13, 2017	23.80	23.89	23.00	23.35
4401	NASDAQ	ARLP	Fri, Feb 10, 2017	23.90	24.15	23.60	23.65
4400	NASDAQ	ARLP	Thu, Feb 9, 2017	23.80	24.30	23.55	23.70
4399	NASDAQ	ARLP	Wed, Feb 8, 2017	24.25	24.40	23.70	23.95
4398	NASDAQ	ARLP	Tue, Feb 7, 2017	23.90	24.60	23.85	24.30
4397	NASDAQ	ARLP	Mon, Feb 6, 2017	23.25	24.30	23.25	24.10
4396	NASDAQ	ARLP	Fri, Feb 3, 2017	23.55	23.80	23.00	23.25
4395	NASDAQ	ARLP	Thu, Feb 2, 2017	24.00	24.15	23.55	23.80
4394	NASDAQ	ARLP	Wed, Feb 1, 2017	23.85	24.21	23.00	23.80
4393	NASDAQ	ARLP	Tue, Jan 31, 2017	24.45	24.50	23.30	23.80
4392	NASDAQ	ARLP	Mon, Jan 30, 2017	25.00	25.55	23.75	24.45
4391	NASDAQ	ARLP	Fri, Jan 27, 2017	23.95	24.50	23.60	24.35
4390	NASDAQ	ARLP	Thu, Jan 26, 2017	23.15	23.80	23.00	23.60
4389	NASDAQ	ARLP	Wed, Jan 25, 2017	22.35	23.00	22.20	22.95
4388	NASDAQ	ARLP	Tue, Jan 24, 2017	21.90	22.35	21.75	22.20
4387	NASDAQ	ARLP	Mon, Jan 23, 2017	21.95	22.25	21.70	21.75
4386	NASDAQ	ARLP	Fri, Jan 20, 2017	22.20	22.37	21.82	22.05
4385	NASDAQ	ARLP	Thu, Jan 19, 2017	21.90	22.20	21.55	22.10
4384	NASDAQ	ARLP	Wed, Jan 18, 2017	22.20	22.60	21.65	21.80
4383	NASDAQ	ARLP	Tue, Jan 17, 2017	23.05	23.13	22.05	22.25
4382	NASDAQ	ARLP	Fri, Jan 13, 2017	22.90	23.25	22.55	22.85
4381	NASDAQ	ARLP	Thu, Jan 12, 2017	23.95	24.00	22.83	22.95
4380	NASDAQ	ARLP	Wed, Jan 11, 2017	22.90	24.05	22.60	23.95
4379	NASDAQ	ARLP	Tue, Jan 10, 2017	22.30	22.85	22.00	22.85
4378	NASDAQ	ARLP	Mon, Jan 9, 2017	22.45	22.72	22.05	22.20
4377	NASDAQ	ARLP	Fri, Jan 6, 2017	22.70	22.95	22.20	22.40
4376	NASDAQ	ARLP	Thu, Jan 5, 2017	22.75	22.93	21.90	22.60
4375	NASDAQ	ARLP	Wed, Jan 4, 2017	22.85	23.35	22.65	22.65
4374	NASDAQ	ARLP	Tue, Jan 3, 2017	22.65	23.00	22.20	22.80
4373	NASDAQ	ARLP	Fri, Dec 30, 2016	21.95	22.85	21.85	22.45
4372	NASDAQ	ARLP	Thu, Dec 29, 2016	22.30	22.52	21.65	21.95
4371	NASDAQ	ARLP	Wed, Dec 28, 2016	23.45	23.70	22.43	22.60
4370	NASDAQ	ARLP	Tue, Dec 27, 2016	23.10	23.60	22.75	23.40
4369	NASDAQ	ARLP	Fri, Dec 23, 2016	23.25	23.33	23.10	23.10
4368	NASDAQ	ARLP	Thu, Dec 22, 2016	22.65	23.70	22.65	23.25
4367	NASDAQ	ARLP	Wed, Dec 21, 2016	22.80	23.10	22.25	22.60
4366	NASDAQ	ARLP	Tue, Dec 20, 2016	23.35	23.50	22.75	22.95
4365	NASDAQ	ARLP	Mon, Dec 19, 2016	23.85	24.00	23.35	23.35
4364	NASDAQ	ARLP	Fri, Dec 16, 2016	24.25	24.35	23.65	23.80
4363	NASDAQ	ARLP	Thu, Dec 15, 2016	23.00	24.25	23.00	24.25
4362	NASDAQ	ARLP	Wed, Dec 14, 2016	23.00	25.50	22.85	23.00
4361	NASDAQ	ARLP	Tue, Dec 13, 2016	24.25	25.10	23.15	23.30
4360	NASDAQ	ARLP	Mon, Dec 12, 2016	25.25	25.95	24.05	24.25
4359	NASDAQ	ARLP	Fri, Dec 9, 2016	24.95	25.60	24.75	25.50
4358	NASDAQ	ARLP	Thu, Dec 8, 2016	25.95	25.95	24.75	25.00
4357	NASDAQ	ARLP	Wed, Dec 7, 2016	25.15	25.90	25.10	25.85
4356	NASDAQ	ARLP	Tue, Dec 6, 2016	25.00	25.15	24.55	25.05
4355	NASDAQ	ARLP	Mon, Dec 5, 2016	24.45	24.90	24.30	24.85
4354	NASDAQ	ARLP	Fri, Dec 2, 2016	23.15	24.15	23.10	24.10
4353	NASDAQ	ARLP	Thu, Dec 1, 2016	24.05	24.05	23.00	23.25
4352	NASDAQ	ARLP	Wed, Nov 30, 2016	24.40	24.65	23.53	23.70
4351	NASDAQ	ARLP	Tue, Nov 29, 2016	22.90	24.15	22.60	23.90
4350	NASDAQ	ARLP	Mon, Nov 28, 2016	22.40	23.50	22.10	23.25
4349	NASDAQ	ARLP	Fri, Nov 25, 2016	22.95	23.10	22.40	22.50
4348	NASDAQ	ARLP	Wed, Nov 23, 2016	23.65	23.90	23.10	23.15
4347	NASDAQ	ARLP	Tue, Nov 22, 2016	23.55	23.96	23.10	23.50
4346	NASDAQ	ARLP	Mon, Nov 21, 2016	23.80	24.10	23.35	23.35
4345	NASDAQ	ARLP	Fri, Nov 18, 2016	22.20	23.75	22.00	23.60
4344	NASDAQ	ARLP	Thu, Nov 17, 2016	23.40	24.10	21.95	22.00
4343	NASDAQ	ARLP	Wed, Nov 16, 2016	24.65	25.00	23.30	23.40
4342	NASDAQ	ARLP	Tue, Nov 15, 2016	24.75	25.10	24.30	24.60
4341	NASDAQ	ARLP	Mon, Nov 14, 2016	25.05	25.60	24.10	24.60
4340	NASDAQ	ARLP	Fri, Nov 11, 2016	26.00	26.30	24.16	24.60
4339	NASDAQ	ARLP	Thu, Nov 10, 2016	25.90	26.65	25.10	25.60
4338	NASDAQ	ARLP	Wed, Nov 9, 2016	23.45	25.25	23.10	25.20
4337	NASDAQ	ARLP	Tue, Nov 8, 2016	22.70	22.90	21.40	21.50
4336	NASDAQ	ARLP	Mon, Nov 7, 2016	23.35	23.99	22.65	22.70
4335	NASDAQ	ARLP	Fri, Nov 4, 2016	23.20	23.85	23.00	23.35
4334	NASDAQ	ARLP	Thu, Nov 3, 2016	23.55	24.20	23.30	23.40
4333	NASDAQ	ARLP	Wed, Nov 2, 2016	24.25	24.50	23.55	23.95
4332	NASDAQ	ARLP	Tue, Nov 1, 2016	25.15	25.85	24.45	24.60
4331	NASDAQ	ARLP	Mon, Oct 31, 2016	24.40	25.10	24.00	25.00
4330	NASDAQ	ARLP	Fri, Oct 28, 2016	23.95	24.75	23.60	24.00
4329	NASDAQ	ARLP	Thu, Oct 27, 2016	23.50	24.00	23.05	23.50
4328	NASDAQ	ARLP	Wed, Oct 26, 2016	23.90	23.90	23.10	23.30
4327	NASDAQ	ARLP	Tue, Oct 25, 2016	23.60	24.00	23.25	23.85
4326	NASDAQ	ARLP	Mon, Oct 24, 2016	23.45	23.75	23.39	23.60
4325	NASDAQ	ARLP	Fri, Oct 21, 2016	23.95	23.95	23.40	23.45
4324	NASDAQ	ARLP	Thu, Oct 20, 2016	23.70	23.95	23.25	23.95
4323	NASDAQ	ARLP	Wed, Oct 19, 2016	23.70	23.85	23.30	23.75
4322	NASDAQ	ARLP	Tue, Oct 18, 2016	23.30	23.70	23.15	23.55
4321	NASDAQ	ARLP	Mon, Oct 17, 2016	22.90	23.45	22.84	22.90
4320	NASDAQ	ARLP	Fri, Oct 14, 2016	22.38	22.96	22.04	22.82
4319	NASDAQ	ARLP	Thu, Oct 13, 2016	21.93	22.34	21.50	22.20
4318	NASDAQ	ARLP	Wed, Oct 12, 2016	22.59	22.64	21.57	22.01
4317	NASDAQ	ARLP	Tue, Oct 11, 2016	22.47	22.96	22.32	22.67
4316	NASDAQ	ARLP	Mon, Oct 10, 2016	22.60	22.67	22.35	22.60
4315	NASDAQ	ARLP	Fri, Oct 7, 2016	22.45	22.54	22.12	22.25
4314	NASDAQ	ARLP	Thu, Oct 6, 2016	22.16	22.55	22.10	22.43
4313	NASDAQ	ARLP	Wed, Oct 5, 2016	21.47	22.33	21.42	22.25
4312	NASDAQ	ARLP	Tue, Oct 4, 2016	22.25	22.25	21.61	21.81
4311	NASDAQ	ARLP	Mon, Oct 3, 2016	22.16	22.33	22.00	22.24
4310	NASDAQ	ARLP	Fri, Sep 30, 2016	22.30	22.65	22.05	22.18
4309	NASDAQ	ARLP	Thu, Sep 29, 2016	22.25	22.51	21.72	22.03
4308	NASDAQ	ARLP	Wed, Sep 28, 2016	21.71	22.33	21.62	22.28
4307	NASDAQ	ARLP	Tue, Sep 27, 2016	21.30	21.84	21.17	21.64
4306	NASDAQ	ARLP	Mon, Sep 26, 2016	21.34	21.57	21.18	21.54
4305	NASDAQ	ARLP	Fri, Sep 23, 2016	21.52	21.57	21.03	21.21
4304	NASDAQ	ARLP	Thu, Sep 22, 2016	22.24	22.25	21.51	21.56
4303	NASDAQ	ARLP	Wed, Sep 21, 2016	21.59	22.32	21.59	21.99
4302	NASDAQ	ARLP	Tue, Sep 20, 2016	20.97	21.78	20.97	21.46
4301	NASDAQ	ARLP	Mon, Sep 19, 2016	21.20	21.30	20.93	21.00
4300	NASDAQ	ARLP	Fri, Sep 16, 2016	20.26	20.99	20.17	20.91
4299	NASDAQ	ARLP	Thu, Sep 15, 2016	20.09	20.53	19.87	20.44
4298	NASDAQ	ARLP	Wed, Sep 14, 2016	19.97	20.39	19.82	20.19
4297	NASDAQ	ARLP	Tue, Sep 13, 2016	21.09	21.22	19.50	19.95
4296	NASDAQ	ARLP	Mon, Sep 12, 2016	20.99	21.70	20.80	21.34
4295	NASDAQ	ARLP	Fri, Sep 9, 2016	21.60	21.71	21.25	21.30
4294	NASDAQ	ARLP	Thu, Sep 8, 2016	21.10	21.79	20.83	21.65
4293	NASDAQ	ARLP	Wed, Sep 7, 2016	21.62	22.08	20.85	21.01
4292	NASDAQ	ARLP	Tue, Sep 6, 2016	20.92	21.57	20.85	21.56
4291	NASDAQ	ARLP	Fri, Sep 2, 2016	20.68	20.84	20.27	20.83
4290	NASDAQ	ARLP	Thu, Sep 1, 2016	20.48	20.59	19.82	20.53
4289	NASDAQ	ARLP	Wed, Aug 31, 2016	20.00	20.56	19.93	20.39
4288	NASDAQ	ARLP	Tue, Aug 30, 2016	20.66	20.97	19.85	20.21
4287	NASDAQ	ARLP	Mon, Aug 29, 2016	20.10	20.92	20.10	20.82
4286	NASDAQ	ARLP	Fri, Aug 26, 2016	20.88	20.89	20.04	20.22
4285	NASDAQ	ARLP	Thu, Aug 25, 2016	20.75	20.89	20.52	20.72
4284	NASDAQ	ARLP	Wed, Aug 24, 2016	21.06	21.12	20.66	20.79
4283	NASDAQ	ARLP	Tue, Aug 23, 2016	19.90	21.20	19.86	21.12
4282	NASDAQ	ARLP	Mon, Aug 22, 2016	19.50	19.87	19.33	19.84
4281	NASDAQ	ARLP	Fri, Aug 19, 2016	20.04	20.04	19.50	19.55
4280	NASDAQ	ARLP	Thu, Aug 18, 2016	19.81	20.15	19.74	19.91
4279	NASDAQ	ARLP	Wed, Aug 17, 2016	20.00	20.49	19.72	19.81
4278	NASDAQ	ARLP	Tue, Aug 16, 2016	20.45	20.73	19.72	19.77
4277	NASDAQ	ARLP	Mon, Aug 15, 2016	19.82	20.92	19.70	20.68
4276	NASDAQ	ARLP	Fri, Aug 12, 2016	19.15	19.99	18.85	19.92
4275	NASDAQ	ARLP	Thu, Aug 11, 2016	18.53	19.14	18.30	19.05
4274	NASDAQ	ARLP	Wed, Aug 10, 2016	19.46	19.48	18.36	18.53
4273	NASDAQ	ARLP	Tue, Aug 9, 2016	19.69	19.72	19.17	19.24
4272	NASDAQ	ARLP	Mon, Aug 8, 2016	19.32	19.73	19.25	19.46
4271	NASDAQ	ARLP	Fri, Aug 5, 2016	19.31	19.41	18.85	19.26
4270	NASDAQ	ARLP	Thu, Aug 4, 2016	19.23	19.49	18.81	19.19
4269	NASDAQ	ARLP	Wed, Aug 3, 2016	18.21	19.47	18.21	19.35
4268	NASDAQ	ARLP	Tue, Aug 2, 2016	19.39	19.60	18.61	18.77
4267	NASDAQ	ARLP	Mon, Aug 1, 2016	19.50	19.68	19.00	19.22
4266	NASDAQ	ARLP	Fri, Jul 29, 2016	19.04	19.35	19.01	19.25
4265	NASDAQ	ARLP	Thu, Jul 28, 2016	19.22	19.34	18.76	19.13
4264	NASDAQ	ARLP	Wed, Jul 27, 2016	19.62	19.75	19.00	19.13
4263	NASDAQ	ARLP	Tue, Jul 26, 2016	18.20	20.33	18.18	19.53
4262	NASDAQ	ARLP	Mon, Jul 25, 2016	17.65	17.82	17.10	17.70
4261	NASDAQ	ARLP	Fri, Jul 22, 2016	17.92	18.40	17.49	17.65
4260	NASDAQ	ARLP	Thu, Jul 21, 2016	17.90	18.58	17.82	17.91
4259	NASDAQ	ARLP	Wed, Jul 20, 2016	17.65	17.92	17.47	17.71
4258	NASDAQ	ARLP	Tue, Jul 19, 2016	17.74	18.21	17.53	17.74
4257	NASDAQ	ARLP	Mon, Jul 18, 2016	17.78	17.97	17.27	17.74
4256	NASDAQ	ARLP	Fri, Jul 15, 2016	17.39	17.95	17.30	17.83
4255	NASDAQ	ARLP	Thu, Jul 14, 2016	17.17	17.48	17.11	17.40
4254	NASDAQ	ARLP	Wed, Jul 13, 2016	17.00	17.33	16.65	17.19
4253	NASDAQ	ARLP	Tue, Jul 12, 2016	17.33	17.44	16.97	17.03
4252	NASDAQ	ARLP	Mon, Jul 11, 2016	17.54	17.58	16.94	16.99
4251	NASDAQ	ARLP	Fri, Jul 8, 2016	16.90	17.58	16.78	17.47
4250	NASDAQ	ARLP	Thu, Jul 7, 2016	18.14	18.14	16.59	16.73
4249	NASDAQ	ARLP	Wed, Jul 6, 2016	15.80	18.28	15.72	18.13
4248	NASDAQ	ARLP	Tue, Jul 5, 2016	15.75	16.04	15.50	15.95
4247	NASDAQ	ARLP	Fri, Jul 1, 2016	15.70	16.14	15.50	15.97
4246	NASDAQ	ARLP	Thu, Jun 30, 2016	15.75	15.85	15.45	15.76
4245	NASDAQ	ARLP	Wed, Jun 29, 2016	15.22	15.77	15.00	15.77
4244	NASDAQ	ARLP	Tue, Jun 28, 2016	14.38	15.01	14.25	15.00
4243	NASDAQ	ARLP	Mon, Jun 27, 2016	15.16	15.22	13.95	14.15
4242	NASDAQ	ARLP	Fri, Jun 24, 2016	15.13	15.66	14.69	15.52
4241	NASDAQ	ARLP	Thu, Jun 23, 2016	15.61	16.05	15.50	16.00
4240	NASDAQ	ARLP	Wed, Jun 22, 2016	15.67	15.74	15.36	15.42
4239	NASDAQ	ARLP	Tue, Jun 21, 2016	15.73	15.91	15.53	15.58
4238	NASDAQ	ARLP	Mon, Jun 20, 2016	15.40	16.18	15.26	15.86
4237	NASDAQ	ARLP	Fri, Jun 17, 2016	14.89	15.43	14.86	15.18
4236	NASDAQ	ARLP	Thu, Jun 16, 2016	14.89	15.03	14.14	14.79
4235	NASDAQ	ARLP	Wed, Jun 15, 2016	14.83	15.65	14.75	15.06
4234	NASDAQ	ARLP	Tue, Jun 14, 2016	14.88	15.08	14.36	14.80
4233	NASDAQ	ARLP	Mon, Jun 13, 2016	14.94	15.33	14.61	14.93
4232	NASDAQ	ARLP	Fri, Jun 10, 2016	15.69	15.85	14.93	15.00
4231	NASDAQ	ARLP	Thu, Jun 9, 2016	16.06	16.25	15.52	15.91
4230	NASDAQ	ARLP	Wed, Jun 8, 2016	16.50	16.79	16.01	16.25
4229	NASDAQ	ARLP	Tue, Jun 7, 2016	15.91	16.48	15.87	16.41
4228	NASDAQ	ARLP	Mon, Jun 6, 2016	16.00	16.36	15.81	15.96
4227	NASDAQ	ARLP	Fri, Jun 3, 2016	15.78	16.20	15.64	15.87
4226	NASDAQ	ARLP	Thu, Jun 2, 2016	15.04	15.75	14.99	15.58
4225	NASDAQ	ARLP	Wed, Jun 1, 2016	14.47	15.22	14.47	15.09
4224	NASDAQ	ARLP	Tue, May 31, 2016	14.44	14.87	14.40	14.65
4223	NASDAQ	ARLP	Fri, May 27, 2016	14.50	14.79	14.25	14.44
4222	NASDAQ	ARLP	Thu, May 26, 2016	14.97	15.02	14.25	14.51
4221	NASDAQ	ARLP	Wed, May 25, 2016	14.63	15.04	14.63	14.85
4220	NASDAQ	ARLP	Tue, May 24, 2016	14.78	14.97	14.42	14.54
4219	NASDAQ	ARLP	Mon, May 23, 2016	14.80	15.00	14.61	14.81
4218	NASDAQ	ARLP	Fri, May 20, 2016	14.94	15.00	14.63	14.90
4217	NASDAQ	ARLP	Thu, May 19, 2016	14.55	15.04	14.20	14.82
4216	NASDAQ	ARLP	Wed, May 18, 2016	15.10	15.12	14.53	14.72
4215	NASDAQ	ARLP	Tue, May 17, 2016	14.87	15.12	14.64	15.00
4214	NASDAQ	ARLP	Mon, May 16, 2016	15.03	15.10	14.67	14.81
4213	NASDAQ	ARLP	Fri, May 13, 2016	15.19	15.24	14.60	14.71
4212	NASDAQ	ARLP	Thu, May 12, 2016	15.09	15.25	14.67	15.16
4211	NASDAQ	ARLP	Wed, May 11, 2016	14.30	15.08	14.30	14.94
4210	NASDAQ	ARLP	Tue, May 10, 2016	14.88	15.24	14.26	14.32
4209	NASDAQ	ARLP	Mon, May 9, 2016	15.20	15.34	14.01	14.76
4208	NASDAQ	ARLP	Fri, May 6, 2016	14.90	15.58	14.81	15.49
4207	NASDAQ	ARLP	Thu, May 5, 2016	14.93	15.38	14.76	14.98
4206	NASDAQ	ARLP	Wed, May 4, 2016	14.88	15.63	14.45	14.62
4205	NASDAQ	ARLP	Tue, May 3, 2016	15.53	15.60	15.21	15.47
4204	NASDAQ	ARLP	Mon, May 2, 2016	15.68	16.09	15.06	15.67
4203	NASDAQ	ARLP	Fri, Apr 29, 2016	16.47	16.85	15.63	15.65
4202	NASDAQ	ARLP	Thu, Apr 28, 2016	15.92	16.77	15.41	16.37
4201	NASDAQ	ARLP	Wed, Apr 27, 2016	15.22	16.20	15.18	15.83
4200	NASDAQ	ARLP	Tue, Apr 26, 2016	13.65	15.42	13.20	15.18
4199	NASDAQ	ARLP	Mon, Apr 25, 2016	14.68	14.87	14.35	14.70
4198	NASDAQ	ARLP	Fri, Apr 22, 2016	14.45	15.08	14.38	14.64
4197	NASDAQ	ARLP	Thu, Apr 21, 2016	14.93	14.98	14.47	14.51
4196	NASDAQ	ARLP	Wed, Apr 20, 2016	14.79	15.15	14.62	14.82
4195	NASDAQ	ARLP	Tue, Apr 19, 2016	13.70	15.21	13.70	14.78
4194	NASDAQ	ARLP	Mon, Apr 18, 2016	12.89	13.91	12.80	13.74
4193	NASDAQ	ARLP	Fri, Apr 15, 2016	12.85	13.30	12.61	13.16
4192	NASDAQ	ARLP	Thu, Apr 14, 2016	12.94	12.99	12.54	12.95
4191	NASDAQ	ARLP	Wed, Apr 13, 2016	12.84	13.22	12.67	12.93
4190	NASDAQ	ARLP	Tue, Apr 12, 2016	12.11	12.85	12.03	12.82
4189	NASDAQ	ARLP	Mon, Apr 11, 2016	12.09	12.44	11.92	12.22
4188	NASDAQ	ARLP	Fri, Apr 8, 2016	11.66	12.12	11.61	11.89
4187	NASDAQ	ARLP	Thu, Apr 7, 2016	11.64	11.90	11.35	11.50
4186	NASDAQ	ARLP	Wed, Apr 6, 2016	11.60	11.72	11.33	11.65
4185	NASDAQ	ARLP	Tue, Apr 5, 2016	11.08	11.08	11.08	11.49
4184	NASDAQ	ARLP	Mon, Apr 4, 2016	11.37	11.59	11.05	11.08
4183	NASDAQ	ARLP	Fri, Apr 1, 2016	11.52	11.65	11.07	11.19
4182	NASDAQ	ARLP	Thu, Mar 31, 2016	12.13	12.18	11.42	12.11
4181	NASDAQ	ARLP	Wed, Mar 30, 2016	12.00	12.25	11.85	12.11
4180	NASDAQ	ARLP	Tue, Mar 29, 2016	11.37	11.80	11.20	11.46
4179	NASDAQ	ARLP	Mon, Mar 28, 2016	12.00	12.00	12.00	12.00
4178	NASDAQ	ARLP	Thu, Mar 24, 2016	11.43	11.43	11.43	11.75
4177	NASDAQ	ARLP	Wed, Mar 23, 2016	12.30	12.40	11.35	11.43
4176	NASDAQ	ARLP	Tue, Mar 22, 2016	12.10	12.52	11.98	12.45
4175	NASDAQ	ARLP	Mon, Mar 21, 2016	12.85	12.92	12.00	12.28
4174	NASDAQ	ARLP	Fri, Mar 18, 2016	12.61	12.94	12.30	12.88
4173	NASDAQ	ARLP	Thu, Mar 17, 2016	12.86	13.00	12.44	12.47
4172	NASDAQ	ARLP	Wed, Mar 16, 2016	12.05	12.83	12.05	12.64
4171	NASDAQ	ARLP	Tue, Mar 15, 2016	12.79	12.79	12.79	12.28
4170	NASDAQ	ARLP	Mon, Mar 14, 2016	12.43	12.97	12.15	12.79
4169	NASDAQ	ARLP	Fri, Mar 11, 2016	12.79	12.79	12.79	12.68
4168	NASDAQ	ARLP	Thu, Mar 10, 2016	12.50	12.50	12.50	12.79
4167	NASDAQ	ARLP	Wed, Mar 9, 2016	12.90	13.16	12.43	12.60
4166	NASDAQ	ARLP	Tue, Mar 8, 2016	13.21	13.28	12.30	12.88
4165	NASDAQ	ARLP	Mon, Mar 7, 2016	12.58	13.39	12.00	13.29
4164	NASDAQ	ARLP	Fri, Mar 4, 2016	12.22	12.80	11.91	12.46
4163	NASDAQ	ARLP	Thu, Mar 3, 2016	11.06	11.06	11.06	11.95
4162	NASDAQ	ARLP	Wed, Mar 2, 2016	10.93	11.25	10.25	11.04
4161	NASDAQ	ARLP	Tue, Mar 1, 2016	10.66	11.18	10.46	10.50
4160	NASDAQ	ARLP	Mon, Feb 29, 2016	10.20	10.60	10.17	10.22
4159	NASDAQ	ARLP	Fri, Feb 26, 2016	10.20	10.45	10.15	10.22
4158	NASDAQ	ARLP	Thu, Feb 25, 2016	10.37	10.59	10.05	10.17
4157	NASDAQ	ARLP	Wed, Feb 24, 2016	10.35	10.64	9.95	10.52
4156	NASDAQ	ARLP	Tue, Feb 23, 2016	10.77	10.90	10.41	10.54
4155	NASDAQ	ARLP	Mon, Feb 22, 2016	10.82	11.20	10.71	10.95
4154	NASDAQ	ARLP	Fri, Feb 19, 2016	10.70	10.85	10.20	10.58
4153	NASDAQ	ARLP	Thu, Feb 18, 2016	11.74	11.78	10.55	10.85
4152	NASDAQ	ARLP	Wed, Feb 17, 2016	11.97	12.16	11.28	11.47
4151	NASDAQ	ARLP	Tue, Feb 16, 2016	11.25	11.76	11.10	11.60
4150	NASDAQ	ARLP	Fri, Feb 12, 2016	10.83	11.40	10.39	10.81
4149	NASDAQ	ARLP	Thu, Feb 11, 2016	11.12	11.57	10.12	10.31
4148	NASDAQ	ARLP	Wed, Feb 10, 2016	12.59	13.02	11.05	11.13
4147	NASDAQ	ARLP	Tue, Feb 9, 2016	12.68	12.86	11.97	12.02
4146	NASDAQ	ARLP	Mon, Feb 8, 2016	13.31	13.31	12.02	12.38
4145	NASDAQ	ARLP	Fri, Feb 5, 2016	13.87	14.22	13.19	13.37
4144	NASDAQ	ARLP	Thu, Feb 4, 2016	13.75	14.24	13.61	14.03
4143	NASDAQ	ARLP	Wed, Feb 3, 2016	13.74	13.78	12.35	13.72
4142	NASDAQ	ARLP	Tue, Feb 2, 2016	13.99	14.50	13.38	14.04
4141	NASDAQ	ARLP	Mon, Feb 1, 2016	14.50	14.50	13.64	14.10
4140	NASDAQ	ARLP	Fri, Jan 29, 2016	13.96	14.75	13.80	14.16
4139	NASDAQ	ARLP	Thu, Jan 28, 2016	13.56	14.18	13.52	13.94
4138	NASDAQ	ARLP	Wed, Jan 27, 2016	13.54	14.00	13.05	13.11
4137	NASDAQ	ARLP	Tue, Jan 26, 2016	11.99	14.05	11.87	13.73
4136	NASDAQ	ARLP	Mon, Jan 25, 2016	12.47	12.96	11.38	11.47
4135	NASDAQ	ARLP	Fri, Jan 22, 2016	11.02	12.45	11.02	12.38
4134	NASDAQ	ARLP	Thu, Jan 21, 2016	10.75	11.67	10.67	10.83
4133	NASDAQ	ARLP	Wed, Jan 20, 2016	10.52	10.88	10.02	10.75
4132	NASDAQ	ARLP	Tue, Jan 19, 2016	12.01	12.01	10.54	10.85
4131	NASDAQ	ARLP	Fri, Jan 15, 2016	12.11	12.40	11.61	12.03
4130	NASDAQ	ARLP	Thu, Jan 14, 2016	12.30	12.75	12.11	12.46
4129	NASDAQ	ARLP	Wed, Jan 13, 2016	12.47	12.81	12.30	12.35
4128	NASDAQ	ARLP	Tue, Jan 12, 2016	13.32	13.44	12.24	12.31
4127	NASDAQ	ARLP	Mon, Jan 11, 2016	13.80	13.84	13.00	13.30
4126	NASDAQ	ARLP	Fri, Jan 8, 2016	13.13	13.63	12.91	13.27
4125	NASDAQ	ARLP	Thu, Jan 7, 2016	13.08	13.13	12.66	13.01
4124	NASDAQ	ARLP	Wed, Jan 6, 2016	13.44	13.65	13.12	13.12
4123	NASDAQ	ARLP	Tue, Jan 5, 2016	14.00	14.38	13.54	13.60
4122	NASDAQ	ARLP	Mon, Jan 4, 2016	13.56	14.04	13.36	13.92
4121	NASDAQ	ARLP	Thu, Dec 31, 2015	13.30	13.69	13.25	13.49
4120	NASDAQ	ARLP	Wed, Dec 30, 2015	13.25	13.83	13.25	13.47
4119	NASDAQ	ARLP	Tue, Dec 29, 2015	14.08	14.28	13.13	13.37
4118	NASDAQ	ARLP	Mon, Dec 28, 2015	13.88	14.29	13.76	13.98
4117	NASDAQ	ARLP	Thu, Dec 24, 2015	14.34	14.49	13.95	14.01
4116	NASDAQ	ARLP	Wed, Dec 23, 2015	13.63	14.38	13.50	14.26
4115	NASDAQ	ARLP	Tue, Dec 22, 2015	12.47	13.50	12.33	13.48
4114	NASDAQ	ARLP	Mon, Dec 21, 2015	12.20	12.90	12.00	12.58
4113	NASDAQ	ARLP	Fri, Dec 18, 2015	12.40	13.03	12.15	12.25
4112	NASDAQ	ARLP	Thu, Dec 17, 2015	12.76	13.30	11.93	12.31
4111	NASDAQ	ARLP	Wed, Dec 16, 2015	13.00	13.46	13.00	13.32
4110	NASDAQ	ARLP	Tue, Dec 15, 2015	13.16	13.38	12.86	12.98
4109	NASDAQ	ARLP	Mon, Dec 14, 2015	13.63	13.78	12.87	13.18
4108	NASDAQ	ARLP	Fri, Dec 11, 2015	14.45	14.51	13.58	13.73
4107	NASDAQ	ARLP	Thu, Dec 10, 2015	14.85	15.48	14.58	14.60
4106	NASDAQ	ARLP	Wed, Dec 9, 2015	15.00	15.61	14.42	14.82
4105	NASDAQ	ARLP	Tue, Dec 8, 2015	14.38	15.52	14.01	15.04
4104	NASDAQ	ARLP	Mon, Dec 7, 2015	16.05	16.15	14.77	14.86
4103	NASDAQ	ARLP	Fri, Dec 4, 2015	16.33	16.76	16.16	16.29
4102	NASDAQ	ARLP	Thu, Dec 3, 2015	16.85	17.08	16.31	16.37
4101	NASDAQ	ARLP	Wed, Dec 2, 2015	17.05	17.37	16.86	16.90
4100	NASDAQ	ARLP	Tue, Dec 1, 2015	17.00	17.27	16.86	17.14
4099	NASDAQ	ARLP	Mon, Nov 30, 2015	17.70	17.99	16.98	17.15
4098	NASDAQ	ARLP	Fri, Nov 27, 2015	17.50	18.01	17.50	17.93
4097	NASDAQ	ARLP	Wed, Nov 25, 2015	17.42	17.70	17.18	17.59
4096	NASDAQ	ARLP	Tue, Nov 24, 2015	17.44	18.01	17.18	17.42
4095	NASDAQ	ARLP	Mon, Nov 23, 2015	18.10	18.18	17.42	17.49
4094	NASDAQ	ARLP	Fri, Nov 20, 2015	18.30	18.35	17.66	18.00
4093	NASDAQ	ARLP	Thu, Nov 19, 2015	19.36	19.57	18.22	18.26
4092	NASDAQ	ARLP	Wed, Nov 18, 2015	19.49	19.75	19.35	19.47
4091	NASDAQ	ARLP	Tue, Nov 17, 2015	19.49	19.71	19.01	19.28
4090	NASDAQ	ARLP	Mon, Nov 16, 2015	18.99	19.55	18.90	19.48
4089	NASDAQ	ARLP	Fri, Nov 13, 2015	18.29	19.01	17.95	18.90
4088	NASDAQ	ARLP	Thu, Nov 12, 2015	17.98	18.43	17.54	18.12
4087	NASDAQ	ARLP	Wed, Nov 11, 2015	19.39	19.39	18.07	18.12
4086	NASDAQ	ARLP	Tue, Nov 10, 2015	19.59	20.12	19.32	19.42
4085	NASDAQ	ARLP	Mon, Nov 9, 2015	20.72	20.72	19.64	19.82
4084	NASDAQ	ARLP	Fri, Nov 6, 2015	21.26	21.54	20.69	20.77
4083	NASDAQ	ARLP	Thu, Nov 5, 2015	21.40	21.65	21.10	21.48
4082	NASDAQ	ARLP	Wed, Nov 4, 2015	20.99	21.75	20.99	21.40
4081	NASDAQ	ARLP	Tue, Nov 3, 2015	21.60	21.82	21.40	21.66
4080	NASDAQ	ARLP	Mon, Nov 2, 2015	21.23	21.68	21.09	21.53
4079	NASDAQ	ARLP	Fri, Oct 30, 2015	21.30	21.60	21.01	21.44
4078	NASDAQ	ARLP	Thu, Oct 29, 2015	20.76	21.45	20.67	21.27
4077	NASDAQ	ARLP	Wed, Oct 28, 2015	20.52	21.16	20.52	20.84
4076	NASDAQ	ARLP	Tue, Oct 27, 2015	21.07	21.58	20.51	20.57
4075	NASDAQ	ARLP	Mon, Oct 26, 2015	21.96	22.48	21.55	21.75
4074	NASDAQ	ARLP	Fri, Oct 23, 2015	21.99	22.10	21.55	22.03
4073	NASDAQ	ARLP	Thu, Oct 22, 2015	22.20	22.31	21.77	21.85
4072	NASDAQ	ARLP	Wed, Oct 21, 2015	22.27	22.44	22.01	22.09
4071	NASDAQ	ARLP	Tue, Oct 20, 2015	22.00	22.53	22.00	22.32
4070	NASDAQ	ARLP	Mon, Oct 19, 2015	22.50	22.65	22.01	22.12
4069	NASDAQ	ARLP	Fri, Oct 16, 2015	22.70	22.94	22.30	22.40
4068	NASDAQ	ARLP	Thu, Oct 15, 2015	22.77	22.85	22.50	22.73
4067	NASDAQ	ARLP	Wed, Oct 14, 2015	23.02	23.44	22.53	22.90
4066	NASDAQ	ARLP	Tue, Oct 13, 2015	23.14	23.52	23.02	23.15
4065	NASDAQ	ARLP	Mon, Oct 12, 2015	23.65	24.05	23.12	23.16
4064	NASDAQ	ARLP	Fri, Oct 9, 2015	24.28	24.28	23.54	23.62
4063	NASDAQ	ARLP	Thu, Oct 8, 2015	23.90	24.37	23.84	24.11
4062	NASDAQ	ARLP	Wed, Oct 7, 2015	23.50	24.07	23.45	23.90
4061	NASDAQ	ARLP	Tue, Oct 6, 2015	22.80	23.67	22.59	23.38
4060	NASDAQ	ARLP	Mon, Oct 5, 2015	21.94	22.83	21.76	22.68
4059	NASDAQ	ARLP	Fri, Oct 2, 2015	21.20	21.96	21.08	21.86
4058	NASDAQ	ARLP	Thu, Oct 1, 2015	22.26	22.50	21.42	21.53
4057	NASDAQ	ARLP	Wed, Sep 30, 2015	22.12	22.68	21.85	22.26
4056	NASDAQ	ARLP	Tue, Sep 29, 2015	23.52	23.64	21.94	21.99
4055	NASDAQ	ARLP	Mon, Sep 28, 2015	23.54	23.80	23.04	23.32
4054	NASDAQ	ARLP	Fri, Sep 25, 2015	23.90	24.10	23.26	23.60
4053	NASDAQ	ARLP	Thu, Sep 24, 2015	24.02	24.43	23.65	23.87
4052	NASDAQ	ARLP	Wed, Sep 23, 2015	24.55	24.61	23.87	24.05
4051	NASDAQ	ARLP	Tue, Sep 22, 2015	25.09	25.09	24.45	24.58
4050	NASDAQ	ARLP	Mon, Sep 21, 2015	24.94	25.36	24.74	25.16
4049	NASDAQ	ARLP	Fri, Sep 18, 2015	24.89	25.03	24.41	24.86
4048	NASDAQ	ARLP	Thu, Sep 17, 2015	24.72	25.10	24.40	24.72
4047	NASDAQ	ARLP	Wed, Sep 16, 2015	24.64	24.95	24.43	24.77
4046	NASDAQ	ARLP	Tue, Sep 15, 2015	24.54	24.92	24.38	24.67
4045	NASDAQ	ARLP	Mon, Sep 14, 2015	24.45	24.67	24.24	24.64
4044	NASDAQ	ARLP	Fri, Sep 11, 2015	24.75	24.94	24.47	24.58
4043	NASDAQ	ARLP	Thu, Sep 10, 2015	25.08	25.10	24.34	24.86
4042	NASDAQ	ARLP	Wed, Sep 9, 2015	25.21	25.36	24.57	24.87
4041	NASDAQ	ARLP	Tue, Sep 8, 2015	25.42	25.49	24.60	25.07
4040	NASDAQ	ARLP	Fri, Sep 4, 2015	24.66	25.27	24.61	25.13
4039	NASDAQ	ARLP	Thu, Sep 3, 2015	24.76	25.50	24.70	25.05
4038	NASDAQ	ARLP	Wed, Sep 2, 2015	25.61	26.18	24.50	24.89
4037	NASDAQ	ARLP	Tue, Sep 1, 2015	25.39	25.72	25.04	25.35
4036	NASDAQ	ARLP	Mon, Aug 31, 2015	25.32	25.81	25.00	25.58
4035	NASDAQ	ARLP	Fri, Aug 28, 2015	24.68	25.96	24.65	25.32
4034	NASDAQ	ARLP	Thu, Aug 27, 2015	24.47	25.46	24.10	24.64
4033	NASDAQ	ARLP	Wed, Aug 26, 2015	24.52	24.53	23.75	24.41
4032	NASDAQ	ARLP	Tue, Aug 25, 2015	24.12	24.64	23.65	24.02
4031	NASDAQ	ARLP	Mon, Aug 24, 2015	24.10	24.92	19.95	23.46
4030	NASDAQ	ARLP	Fri, Aug 21, 2015	24.78	24.97	24.51	24.62
4029	NASDAQ	ARLP	Thu, Aug 20, 2015	24.50	25.08	24.43	24.85
4028	NASDAQ	ARLP	Wed, Aug 19, 2015	24.56	24.90	24.37	24.59
4027	NASDAQ	ARLP	Tue, Aug 18, 2015	24.55	24.75	24.31	24.68
4026	NASDAQ	ARLP	Mon, Aug 17, 2015	25.00	25.11	24.55	24.59
4025	NASDAQ	ARLP	Fri, Aug 14, 2015	24.99	24.99	24.25	24.81
4024	NASDAQ	ARLP	Thu, Aug 13, 2015	24.42	24.60	24.03	24.55
4023	NASDAQ	ARLP	Wed, Aug 12, 2015	24.13	24.83	23.94	24.47
4022	NASDAQ	ARLP	Tue, Aug 11, 2015	24.02	24.55	23.44	24.27
4021	NASDAQ	ARLP	Mon, Aug 10, 2015	23.38	24.28	23.12	24.01
4020	NASDAQ	ARLP	Fri, Aug 7, 2015	23.82	24.06	23.34	23.53
4019	NASDAQ	ARLP	Thu, Aug 6, 2015	23.10	23.99	22.85	23.65
4018	NASDAQ	ARLP	Wed, Aug 5, 2015	23.69	24.10	23.34	23.52
4017	NASDAQ	ARLP	Tue, Aug 4, 2015	24.32	24.46	23.55	24.25
4016	NASDAQ	ARLP	Mon, Aug 3, 2015	24.62	24.99	24.03	24.43
4015	NASDAQ	ARLP	Fri, Jul 31, 2015	25.00	25.19	24.56	24.62
4014	NASDAQ	ARLP	Thu, Jul 30, 2015	25.25	25.38	24.54	25.04
4013	NASDAQ	ARLP	Wed, Jul 29, 2015	24.10	25.24	23.82	25.24
4012	NASDAQ	ARLP	Tue, Jul 28, 2015	23.21	24.31	23.21	24.10
4011	NASDAQ	ARLP	Mon, Jul 27, 2015	23.22	23.53	23.00	23.21
4010	NASDAQ	ARLP	Fri, Jul 24, 2015	23.11	23.29	22.76	23.22
4009	NASDAQ	ARLP	Thu, Jul 23, 2015	23.59	23.70	23.05	23.33
4008	NASDAQ	ARLP	Wed, Jul 22, 2015	23.55	23.70	23.16	23.64
4007	NASDAQ	ARLP	Tue, Jul 21, 2015	24.00	24.11	23.61	23.86
4006	NASDAQ	ARLP	Mon, Jul 20, 2015	24.19	24.27	23.55	24.11
4005	NASDAQ	ARLP	Fri, Jul 17, 2015	24.69	24.87	23.92	24.40
4004	NASDAQ	ARLP	Thu, Jul 16, 2015	24.75	24.95	24.50	24.91
4003	NASDAQ	ARLP	Wed, Jul 15, 2015	24.86	25.07	24.59	24.78
4002	NASDAQ	ARLP	Tue, Jul 14, 2015	25.20	25.20	24.66	24.86
4001	NASDAQ	ARLP	Mon, Jul 13, 2015	24.56	25.23	24.44	24.97
4000	NASDAQ	ARLP	Fri, Jul 10, 2015	24.48	24.83	24.30	24.69
3999	NASDAQ	ARLP	Thu, Jul 9, 2015	24.58	25.03	24.46	24.56
3998	NASDAQ	ARLP	Wed, Jul 8, 2015	24.55	24.75	24.30	24.58
3997	NASDAQ	ARLP	Tue, Jul 7, 2015	25.07	25.07	24.01	24.70
3996	NASDAQ	ARLP	Mon, Jul 6, 2015	24.80	25.23	24.57	25.02
3995	NASDAQ	ARLP	Thu, Jul 2, 2015	25.39	25.39	24.30	24.85
3994	NASDAQ	ARLP	Wed, Jul 1, 2015	25.27	25.27	24.40	25.02
3993	NASDAQ	ARLP	Tue, Jun 30, 2015	25.10	25.25	24.71	24.96
3992	NASDAQ	ARLP	Mon, Jun 29, 2015	24.30	24.88	24.22	24.64
3991	NASDAQ	ARLP	Fri, Jun 26, 2015	24.09	24.70	23.67	24.38
3990	NASDAQ	ARLP	Thu, Jun 25, 2015	24.97	25.22	24.10	24.27
3989	NASDAQ	ARLP	Wed, Jun 24, 2015	24.73	25.02	24.73	24.91
3988	NASDAQ	ARLP	Tue, Jun 23, 2015	24.96	25.08	24.08	24.81
3987	NASDAQ	ARLP	Mon, Jun 22, 2015	24.96	25.42	24.76	24.80
3986	NASDAQ	ARLP	Fri, Jun 19, 2015	25.26	25.67	24.75	25.06
3985	NASDAQ	ARLP	Thu, Jun 18, 2015	25.75	26.04	25.45	25.59
3984	NASDAQ	ARLP	Wed, Jun 17, 2015	26.40	26.66	25.37	25.89
3983	NASDAQ	ARLP	Tue, Jun 16, 2015	25.96	26.83	25.87	26.26
3982	NASDAQ	ARLP	Mon, Jun 15, 2015	26.30	26.78	25.87	26.26
3981	NASDAQ	ARLP	Fri, Jun 12, 2015	26.63	27.12	26.37	26.44
3980	NASDAQ	ARLP	Thu, Jun 11, 2015	27.12	27.46	26.25	27.01
3979	NASDAQ	ARLP	Wed, Jun 10, 2015	28.12	28.39	26.51	27.12
3978	NASDAQ	ARLP	Tue, Jun 9, 2015	28.79	29.07	28.01	28.21
3977	NASDAQ	ARLP	Mon, Jun 8, 2015	29.10	29.91	28.67	28.80
3976	NASDAQ	ARLP	Fri, Jun 5, 2015	29.55	29.55	28.90	29.41
3975	NASDAQ	ARLP	Thu, Jun 4, 2015	30.11	30.11	29.08	29.41
3974	NASDAQ	ARLP	Wed, Jun 3, 2015	30.60	30.90	30.00	30.16
3973	NASDAQ	ARLP	Tue, Jun 2, 2015	30.31	30.68	30.07	30.52
3972	NASDAQ	ARLP	Mon, Jun 1, 2015	29.83	30.61	29.78	30.32
3971	NASDAQ	ARLP	Fri, May 29, 2015	29.65	30.32	29.07	29.99
3970	NASDAQ	ARLP	Thu, May 28, 2015	29.45	29.84	29.26	29.74
3969	NASDAQ	ARLP	Wed, May 27, 2015	29.48	30.00	29.21	29.43
3968	NASDAQ	ARLP	Tue, May 26, 2015	30.46	30.60	28.85	29.35
3967	NASDAQ	ARLP	Fri, May 22, 2015	31.15	31.36	30.65	30.68
3966	NASDAQ	ARLP	Thu, May 21, 2015	31.50	32.04	31.04	31.15
3965	NASDAQ	ARLP	Wed, May 20, 2015	31.88	32.22	31.16	31.42
3964	NASDAQ	ARLP	Tue, May 19, 2015	32.20	32.52	31.91	31.97
3963	NASDAQ	ARLP	Mon, May 18, 2015	32.65	32.65	31.87	32.30
3962	NASDAQ	ARLP	Fri, May 15, 2015	32.70	32.71	31.91	32.62
3961	NASDAQ	ARLP	Thu, May 14, 2015	32.00	32.50	31.80	32.18
3960	NASDAQ	ARLP	Wed, May 13, 2015	31.88	32.21	31.67	31.84
3959	NASDAQ	ARLP	Tue, May 12, 2015	31.95	32.76	31.68	31.82
3958	NASDAQ	ARLP	Mon, May 11, 2015	31.40	32.11	31.25	31.84
3957	NASDAQ	ARLP	Fri, May 8, 2015	31.87	32.27	31.15	31.37
3956	NASDAQ	ARLP	Thu, May 7, 2015	32.34	32.48	31.43	31.70
3955	NASDAQ	ARLP	Wed, May 6, 2015	33.26	33.59	32.01	32.60
3954	NASDAQ	ARLP	Tue, May 5, 2015	34.42	34.69	33.80	33.81
3953	NASDAQ	ARLP	Mon, May 4, 2015	34.35	34.67	33.84	34.24
3952	NASDAQ	ARLP	Fri, May 1, 2015	34.40	34.68	33.79	34.20
3951	NASDAQ	ARLP	Thu, Apr 30, 2015	34.59	34.70	33.45	34.47
3950	NASDAQ	ARLP	Wed, Apr 29, 2015	32.98	34.56	32.95	34.28
3949	NASDAQ	ARLP	Tue, Apr 28, 2015	32.84	33.38	32.69	33.01
3948	NASDAQ	ARLP	Mon, Apr 27, 2015	32.75	33.10	32.50	32.87
3947	NASDAQ	ARLP	Fri, Apr 24, 2015	32.80	33.48	32.25	32.47
3946	NASDAQ	ARLP	Thu, Apr 23, 2015	32.90	33.39	32.56	32.97
3945	NASDAQ	ARLP	Wed, Apr 22, 2015	32.47	33.03	32.47	32.70
3944	NASDAQ	ARLP	Tue, Apr 21, 2015	33.31	33.47	32.38	32.45
3943	NASDAQ	ARLP	Mon, Apr 20, 2015	32.80	33.47	32.51	33.13
3942	NASDAQ	ARLP	Fri, Apr 17, 2015	33.24	33.52	32.47	32.75
3941	NASDAQ	ARLP	Thu, Apr 16, 2015	33.56	34.12	32.81	33.51
3940	NASDAQ	ARLP	Wed, Apr 15, 2015	32.21	33.49	32.21	33.34
3939	NASDAQ	ARLP	Tue, Apr 14, 2015	33.13	33.13	32.16	32.36
3938	NASDAQ	ARLP	Mon, Apr 13, 2015	33.68	33.68	32.90	32.98
3937	NASDAQ	ARLP	Fri, Apr 10, 2015	32.93	33.82	32.66	33.75
3936	NASDAQ	ARLP	Thu, Apr 9, 2015	32.44	33.08	32.20	33.01
3935	NASDAQ	ARLP	Wed, Apr 8, 2015	33.30	33.41	31.92	32.54
3934	NASDAQ	ARLP	Tue, Apr 7, 2015	33.63	34.39	33.03	33.11
3933	NASDAQ	ARLP	Mon, Apr 6, 2015	33.01	33.75	32.86	33.54
3932	NASDAQ	ARLP	Thu, Apr 2, 2015	32.75	33.35	32.44	33.02
3931	NASDAQ	ARLP	Wed, Apr 1, 2015	33.46	33.69	32.61	32.99
3930	NASDAQ	ARLP	Tue, Mar 31, 2015	33.47	33.74	33.00	33.43
3929	NASDAQ	ARLP	Mon, Mar 30, 2015	32.00	33.65	31.13	33.53
3928	NASDAQ	ARLP	Fri, Mar 27, 2015	32.77	32.77	31.78	32.04
3927	NASDAQ	ARLP	Thu, Mar 26, 2015	33.40	33.40	32.66	32.86
3926	NASDAQ	ARLP	Wed, Mar 25, 2015	33.45	33.68	33.01	33.26
3925	NASDAQ	ARLP	Tue, Mar 24, 2015	33.97	34.03	33.11	33.66
3924	NASDAQ	ARLP	Mon, Mar 23, 2015	34.18	34.64	33.64	33.99
3923	NASDAQ	ARLP	Fri, Mar 20, 2015	34.50	34.69	34.10	34.18
3922	NASDAQ	ARLP	Thu, Mar 19, 2015	35.41	35.41	34.45	34.67
3921	NASDAQ	ARLP	Wed, Mar 18, 2015	34.74	36.28	34.72	35.58
3920	NASDAQ	ARLP	Tue, Mar 17, 2015	34.19	35.58	34.06	35.19
3919	NASDAQ	ARLP	Mon, Mar 16, 2015	34.75	35.19	34.26	34.67
3918	NASDAQ	ARLP	Fri, Mar 13, 2015	36.05	36.24	34.60	35.27
3917	NASDAQ	ARLP	Thu, Mar 12, 2015	35.67	37.75	35.62	36.04
3916	NASDAQ	ARLP	Wed, Mar 11, 2015	35.26	35.97	35.12	35.64
3915	NASDAQ	ARLP	Tue, Mar 10, 2015	35.28	36.25	35.10	35.40
3914	NASDAQ	ARLP	Mon, Mar 9, 2015	37.40	37.49	35.36	35.69
3913	NASDAQ	ARLP	Fri, Mar 6, 2015	37.31	38.36	37.15	37.22
3912	NASDAQ	ARLP	Thu, Mar 5, 2015	37.50	37.81	36.81	37.69
3911	NASDAQ	ARLP	Wed, Mar 4, 2015	38.72	38.74	37.30	37.50
3910	NASDAQ	ARLP	Tue, Mar 3, 2015	38.50	39.62	38.47	38.76
3909	NASDAQ	ARLP	Mon, Mar 2, 2015	39.37	39.42	38.46	38.49
3908	NASDAQ	ARLP	Fri, Feb 27, 2015	39.09	39.88	39.05	39.55
3907	NASDAQ	ARLP	Thu, Feb 26, 2015	39.05	40.03	38.73	39.25
3906	NASDAQ	ARLP	Wed, Feb 25, 2015	39.99	40.04	38.90	39.05
3905	NASDAQ	ARLP	Tue, Feb 24, 2015	39.02	40.07	38.84	40.00
3904	NASDAQ	ARLP	Mon, Feb 23, 2015	40.11	40.12	38.92	39.02
3903	NASDAQ	ARLP	Fri, Feb 20, 2015	40.57	40.68	39.77	40.41
3902	NASDAQ	ARLP	Thu, Feb 19, 2015	39.12	40.45	38.80	40.35
3901	NASDAQ	ARLP	Wed, Feb 18, 2015	38.68	39.31	38.44	39.20
3900	NASDAQ	ARLP	Tue, Feb 17, 2015	39.25	39.81	39.00	39.02
3899	NASDAQ	ARLP	Fri, Feb 13, 2015	37.89	39.35	37.61	39.29
3898	NASDAQ	ARLP	Thu, Feb 12, 2015	37.40	37.94	37.19	37.45
3897	NASDAQ	ARLP	Wed, Feb 11, 2015	37.63	37.76	36.70	37.37
3896	NASDAQ	ARLP	Tue, Feb 10, 2015	37.05	38.15	36.85	37.85
3895	NASDAQ	ARLP	Mon, Feb 9, 2015	36.30	37.17	36.01	36.89
3894	NASDAQ	ARLP	Fri, Feb 6, 2015	36.46	36.96	35.79	36.44
3893	NASDAQ	ARLP	Thu, Feb 5, 2015	38.29	38.48	36.61	37.19
3892	NASDAQ	ARLP	Wed, Feb 4, 2015	37.77	38.29	36.25	37.84
3891	NASDAQ	ARLP	Tue, Feb 3, 2015	37.47	38.66	36.97	38.42
3890	NASDAQ	ARLP	Mon, Feb 2, 2015	40.00	40.28	36.42	37.35
3889	NASDAQ	ARLP	Fri, Jan 30, 2015	39.05	40.48	39.01	39.79
3888	NASDAQ	ARLP	Thu, Jan 29, 2015	39.87	39.91	37.90	39.25
3887	NASDAQ	ARLP	Wed, Jan 28, 2015	40.36	41.07	39.50	39.54
3886	NASDAQ	ARLP	Tue, Jan 27, 2015	39.61	40.67	39.15	40.28
3885	NASDAQ	ARLP	Mon, Jan 26, 2015	39.79	40.73	39.26	40.21
3884	NASDAQ	ARLP	Fri, Jan 23, 2015	40.22	40.38	39.70	39.98
3883	NASDAQ	ARLP	Thu, Jan 22, 2015	40.04	40.96	39.65	40.23
3882	NASDAQ	ARLP	Wed, Jan 21, 2015	39.40	41.11	39.24	39.95
3881	NASDAQ	ARLP	Tue, Jan 20, 2015	39.64	39.77	39.00	39.29
3880	NASDAQ	ARLP	Fri, Jan 16, 2015	38.72	39.69	38.18	39.37
3879	NASDAQ	ARLP	Thu, Jan 15, 2015	38.87	39.66	37.95	38.79
3878	NASDAQ	ARLP	Wed, Jan 14, 2015	38.50	39.18	37.55	38.84
3877	NASDAQ	ARLP	Tue, Jan 13, 2015	39.52	39.59	38.59	38.99
3876	NASDAQ	ARLP	Mon, Jan 12, 2015	40.13	40.40	39.29	39.57
3875	NASDAQ	ARLP	Fri, Jan 9, 2015	41.80	42.23	40.17	40.45
3874	NASDAQ	ARLP	Thu, Jan 8, 2015	40.00	41.98	40.00	41.75
3873	NASDAQ	ARLP	Wed, Jan 7, 2015	42.62	42.62	39.00	40.02
3872	NASDAQ	ARLP	Tue, Jan 6, 2015	42.21	42.61	40.60	41.63
3871	NASDAQ	ARLP	Mon, Jan 5, 2015	43.18	43.65	42.01	42.29
3870	NASDAQ	ARLP	Fri, Jan 2, 2015	43.43	43.65	42.66	43.18
3869	NASDAQ	ARLP	Wed, Dec 31, 2014	42.75	43.62	42.40	43.05
3868	NASDAQ	ARLP	Tue, Dec 30, 2014	42.36	43.65	42.30	42.81
3867	NASDAQ	ARLP	Mon, Dec 29, 2014	42.31	42.88	41.85	42.54
3866	NASDAQ	ARLP	Fri, Dec 26, 2014	42.50	42.93	42.12	42.31
3865	NASDAQ	ARLP	Wed, Dec 24, 2014	42.00	42.33	41.45	42.33
3864	NASDAQ	ARLP	Tue, Dec 23, 2014	41.14	42.10	40.70	41.98
3863	NASDAQ	ARLP	Mon, Dec 22, 2014	42.00	42.92	41.30	41.40
3862	NASDAQ	ARLP	Fri, Dec 19, 2014	41.69	42.34	41.25	42.24
3861	NASDAQ	ARLP	Thu, Dec 18, 2014	41.20	41.86	40.50	41.74
3860	NASDAQ	ARLP	Wed, Dec 17, 2014	40.10	41.21	39.86	40.56
3859	NASDAQ	ARLP	Tue, Dec 16, 2014	38.78	40.24	38.19	40.21
3858	NASDAQ	ARLP	Mon, Dec 15, 2014	41.85	41.85	39.03	39.64
3857	NASDAQ	ARLP	Fri, Dec 12, 2014	42.84	43.09	41.09	41.81
3856	NASDAQ	ARLP	Thu, Dec 11, 2014	43.36	43.88	42.66	43.46
3855	NASDAQ	ARLP	Wed, Dec 10, 2014	45.00	45.05	42.66	43.49
3854	NASDAQ	ARLP	Tue, Dec 9, 2014	43.45	45.42	43.43	45.05
3853	NASDAQ	ARLP	Mon, Dec 8, 2014	44.01	44.26	42.35	43.53
3852	NASDAQ	ARLP	Fri, Dec 5, 2014	44.98	44.98	44.00	44.37
3851	NASDAQ	ARLP	Thu, Dec 4, 2014	46.22	46.23	44.65	44.98
3850	NASDAQ	ARLP	Wed, Dec 3, 2014	44.35	45.56	44.11	45.34
3849	NASDAQ	ARLP	Tue, Dec 2, 2014	43.08	44.91	43.00	44.11
3848	NASDAQ	ARLP	Mon, Dec 1, 2014	46.17	46.17	42.47	43.33
3847	NASDAQ	ARLP	Fri, Nov 28, 2014	47.21	47.61	45.82	46.06
3846	NASDAQ	ARLP	Wed, Nov 26, 2014	47.23	47.92	46.50	47.85
3845	NASDAQ	ARLP	Tue, Nov 25, 2014	48.25	48.26	46.68	47.11
3844	NASDAQ	ARLP	Mon, Nov 24, 2014	48.50	48.50	47.42	48.22
3843	NASDAQ	ARLP	Fri, Nov 21, 2014	47.02	48.38	46.67	48.20
3842	NASDAQ	ARLP	Thu, Nov 20, 2014	46.33	46.73	45.62	46.64
3841	NASDAQ	ARLP	Wed, Nov 19, 2014	47.77	47.80	46.21	46.46
3840	NASDAQ	ARLP	Tue, Nov 18, 2014	47.35	47.99	47.19	47.79
3839	NASDAQ	ARLP	Mon, Nov 17, 2014	48.29	48.30	46.95	47.50
3838	NASDAQ	ARLP	Fri, Nov 14, 2014	47.41	48.23	46.99	48.09
3837	NASDAQ	ARLP	Thu, Nov 13, 2014	47.23	47.61	47.15	47.56
3836	NASDAQ	ARLP	Wed, Nov 12, 2014	47.34	47.52	46.94	47.33
3835	NASDAQ	ARLP	Tue, Nov 11, 2014	47.67	47.84	47.00	47.64
3834	NASDAQ	ARLP	Mon, Nov 10, 2014	47.30	47.98	46.98	47.66
3833	NASDAQ	ARLP	Fri, Nov 7, 2014	47.25	47.75	46.66	47.56
3832	NASDAQ	ARLP	Thu, Nov 6, 2014	46.65	47.35	46.26	47.09
3831	NASDAQ	ARLP	Wed, Nov 5, 2014	47.24	48.49	46.36	46.89
3830	NASDAQ	ARLP	Tue, Nov 4, 2014	49.40	50.02	48.35	49.33
3829	NASDAQ	ARLP	Mon, Nov 3, 2014	48.75	49.67	48.23	49.40
3828	NASDAQ	ARLP	Fri, Oct 31, 2014	47.24	48.30	46.06	48.09
3827	NASDAQ	ARLP	Thu, Oct 30, 2014	45.51	47.14	45.20	46.34
3826	NASDAQ	ARLP	Wed, Oct 29, 2014	45.81	45.99	45.32	45.78
3825	NASDAQ	ARLP	Tue, Oct 28, 2014	45.24	45.87	45.04	45.78
3824	NASDAQ	ARLP	Mon, Oct 27, 2014	44.99	45.15	44.34	44.91
3823	NASDAQ	ARLP	Fri, Oct 24, 2014	44.51	44.88	44.35	44.73
3822	NASDAQ	ARLP	Thu, Oct 23, 2014	44.62	44.85	43.90	44.25
3821	NASDAQ	ARLP	Wed, Oct 22, 2014	43.06	44.25	42.99	44.13
3820	NASDAQ	ARLP	Tue, Oct 21, 2014	42.26	43.18	41.52	42.95
3819	NASDAQ	ARLP	Mon, Oct 20, 2014	42.88	42.90	41.33	42.32
3818	NASDAQ	ARLP	Fri, Oct 17, 2014	45.15	45.15	41.35	42.25
3817	NASDAQ	ARLP	Thu, Oct 16, 2014	41.10	44.33	41.10	43.75
3816	NASDAQ	ARLP	Wed, Oct 15, 2014	38.03	41.52	37.52	41.10
3815	NASDAQ	ARLP	Tue, Oct 14, 2014	41.66	41.97	37.08	38.60
3814	NASDAQ	ARLP	Mon, Oct 13, 2014	42.08	42.74	40.74	40.84
3813	NASDAQ	ARLP	Fri, Oct 10, 2014	41.55	42.25	38.85	42.10
3812	NASDAQ	ARLP	Thu, Oct 9, 2014	41.70	42.13	41.01	41.69
3811	NASDAQ	ARLP	Wed, Oct 8, 2014	42.60	42.60	40.66	42.16
3810	NASDAQ	ARLP	Tue, Oct 7, 2014	43.39	43.70	42.70	42.79
3809	NASDAQ	ARLP	Mon, Oct 6, 2014	43.68	43.75	42.78	43.57
3808	NASDAQ	ARLP	Fri, Oct 3, 2014	43.63	44.20	43.48	43.79
3807	NASDAQ	ARLP	Thu, Oct 2, 2014	42.66	43.93	42.17	43.66
3806	NASDAQ	ARLP	Wed, Oct 1, 2014	42.88	43.31	42.73	42.80
3805	NASDAQ	ARLP	Tue, Sep 30, 2014	43.56	43.62	42.40	42.84
3804	NASDAQ	ARLP	Mon, Sep 29, 2014	44.05	44.91	43.46	43.56
3803	NASDAQ	ARLP	Fri, Sep 26, 2014	43.06	44.37	42.54	44.27
3802	NASDAQ	ARLP	Thu, Sep 25, 2014	44.01	44.59	41.56	43.16
3801	NASDAQ	ARLP	Wed, Sep 24, 2014	46.58	46.58	44.19	44.48
3800	NASDAQ	ARLP	Tue, Sep 23, 2014	46.81	47.45	46.48	46.58
3799	NASDAQ	ARLP	Mon, Sep 22, 2014	47.81	47.81	46.20	46.95
3798	NASDAQ	ARLP	Fri, Sep 19, 2014	47.68	47.84	47.30	47.59
3797	NASDAQ	ARLP	Thu, Sep 18, 2014	48.78	48.78	47.06	47.90
3796	NASDAQ	ARLP	Wed, Sep 17, 2014	48.01	48.34	47.25	48.21
3795	NASDAQ	ARLP	Tue, Sep 16, 2014	48.53	48.86	48.04	48.35
3794	NASDAQ	ARLP	Mon, Sep 15, 2014	49.32	49.44	48.29	48.89
3793	NASDAQ	ARLP	Fri, Sep 12, 2014	49.40	49.49	48.80	49.09
3792	NASDAQ	ARLP	Thu, Sep 11, 2014	48.90	49.36	48.59	49.30
3791	NASDAQ	ARLP	Wed, Sep 10, 2014	49.19	49.50	49.02	49.08
3790	NASDAQ	ARLP	Tue, Sep 9, 2014	48.43	49.36	48.42	49.31
3789	NASDAQ	ARLP	Mon, Sep 8, 2014	48.50	50.00	48.38	48.80
3788	NASDAQ	ARLP	Fri, Sep 5, 2014	49.22	49.22	48.26	48.53
3787	NASDAQ	ARLP	Thu, Sep 4, 2014	49.97	50.04	48.15	49.15
3786	NASDAQ	ARLP	Wed, Sep 3, 2014	50.35	50.50	49.40	49.72
3785	NASDAQ	ARLP	Tue, Sep 2, 2014	49.99	50.65	49.83	50.09
3784	NASDAQ	ARLP	Fri, Aug 29, 2014	49.38	49.91	48.91	49.76
3783	NASDAQ	ARLP	Thu, Aug 28, 2014	49.38	50.30	48.89	49.45
3782	NASDAQ	ARLP	Wed, Aug 27, 2014	50.00	50.04	48.27	49.95
3781	NASDAQ	ARLP	Tue, Aug 26, 2014	49.42	50.07	49.01	50.00
3780	NASDAQ	ARLP	Mon, Aug 25, 2014	48.23	49.25	48.14	49.20
3779	NASDAQ	ARLP	Fri, Aug 22, 2014	48.64	48.64	47.91	48.34
3778	NASDAQ	ARLP	Thu, Aug 21, 2014	47.84	48.91	47.58	48.75
3777	NASDAQ	ARLP	Wed, Aug 20, 2014	48.27	48.47	47.85	47.97
3776	NASDAQ	ARLP	Tue, Aug 19, 2014	47.94	48.19	47.90	48.06
3775	NASDAQ	ARLP	Mon, Aug 18, 2014	48.12	48.88	47.78	47.94
3774	NASDAQ	ARLP	Fri, Aug 15, 2014	48.46	48.81	47.69	48.11
3773	NASDAQ	ARLP	Thu, Aug 14, 2014	48.36	48.36	47.51	47.89
3772	NASDAQ	ARLP	Wed, Aug 13, 2014	47.66	48.53	47.36	47.89
3771	NASDAQ	ARLP	Tue, Aug 12, 2014	48.15	48.17	47.49	47.66
3770	NASDAQ	ARLP	Mon, Aug 11, 2014	47.00	48.17	47.00	47.80
3769	NASDAQ	ARLP	Fri, Aug 8, 2014	47.60	47.86	46.88	47.05
3768	NASDAQ	ARLP	Thu, Aug 7, 2014	47.92	48.22	47.41	47.51
3767	NASDAQ	ARLP	Wed, Aug 6, 2014	47.00	48.09	46.87	47.79
3766	NASDAQ	ARLP	Tue, Aug 5, 2014	48.75	49.00	47.00	47.37
3765	NASDAQ	ARLP	Mon, Aug 4, 2014	49.70	49.70	48.53	49.19
3764	NASDAQ	ARLP	Fri, Aug 1, 2014	49.86	50.22	48.82	49.54
3763	NASDAQ	ARLP	Thu, Jul 31, 2014	50.34	50.94	48.00	50.21
3762	NASDAQ	ARLP	Wed, Jul 30, 2014	53.49	53.84	49.05	50.25
3761	NASDAQ	ARLP	Tue, Jul 29, 2014	50.87	52.09	50.30	51.23
3760	NASDAQ	ARLP	Mon, Jul 28, 2014	49.70	51.16	49.52	50.09
3759	NASDAQ	ARLP	Fri, Jul 25, 2014	49.00	49.00	48.54	48.65
3758	NASDAQ	ARLP	Thu, Jul 24, 2014	48.97	49.06	48.50	48.79
3757	NASDAQ	ARLP	Wed, Jul 23, 2014	48.48	49.38	48.15	48.57
3756	NASDAQ	ARLP	Tue, Jul 22, 2014	47.38	48.20	46.88	48.08
3755	NASDAQ	ARLP	Mon, Jul 21, 2014	46.58	47.04	46.27	47.01
3754	NASDAQ	ARLP	Fri, Jul 18, 2014	46.33	46.64	46.13	46.49
3753	NASDAQ	ARLP	Thu, Jul 17, 2014	46.50	46.67	45.88	46.57
3752	NASDAQ	ARLP	Wed, Jul 16, 2014	45.28	46.57	45.20	46.51
3751	NASDAQ	ARLP	Tue, Jul 15, 2014	45.00	45.15	44.02	44.97
3750	NASDAQ	ARLP	Mon, Jul 14, 2014	44.92	45.05	44.00	44.78
3749	NASDAQ	ARLP	Fri, Jul 11, 2014	44.89	45.09	44.60	44.77
3748	NASDAQ	ARLP	Thu, Jul 10, 2014	44.67	45.09	44.50	44.69
3747	NASDAQ	ARLP	Wed, Jul 9, 2014	45.60	45.74	45.20	45.32
3746	NASDAQ	ARLP	Tue, Jul 8, 2014	46.40	46.43	45.56	45.74
3745	NASDAQ	ARLP	Mon, Jul 7, 2014	46.72	46.72	46.31	46.43
3744	NASDAQ	ARLP	Thu, Jul 3, 2014	47.21	47.21	46.34	46.70
3743	NASDAQ	ARLP	Wed, Jul 2, 2014	46.83	47.14	46.73	46.91
3742	NASDAQ	ARLP	Tue, Jul 1, 2014	46.92	47.50	46.70	46.94
3741	NASDAQ	ARLP	Mon, Jun 30, 2014	47.45	47.49	46.60	46.65
3740	NASDAQ	ARLP	Fri, Jun 27, 2014	46.60	47.30	46.27	47.23
3739	NASDAQ	ARLP	Thu, Jun 26, 2014	46.78	46.78	46.31	46.42
3738	NASDAQ	ARLP	Wed, Jun 25, 2014	46.15	46.79	46.05	46.55
3737	NASDAQ	ARLP	Tue, Jun 24, 2014	46.46	47.22	45.87	45.88
3736	NASDAQ	ARLP	Mon, Jun 23, 2014	45.13	46.06	45.05	46.06
3735	NASDAQ	ARLP	Fri, Jun 20, 2014	45.00	45.25	44.61	45.13
3734	NASDAQ	ARLP	Thu, Jun 19, 2014	46.97	45.17	44.00	45.07
3733	NASDAQ	ARLP	Wed, Jun 18, 2014	45.59	45.60	44.50	44.79
3732	NASDAQ	ARLP	Tue, Jun 17, 2014	45.49	46.12	44.45	45.20
3731	NASDAQ	ARLP	Mon, Jun 16, 2014	43.75	44.81	43.75	44.68
3730	NASDAQ	ARLP	Fri, Jun 13, 2014	43.57	43.73	43.27	43.68
3729	NASDAQ	ARLP	Thu, Jun 12, 2014	45.38	44.16	43.23	43.47
3728	NASDAQ	ARLP	Wed, Jun 11, 2014	43.75	44.24	42.56	44.09
3727	NASDAQ	ARLP	Tue, Jun 10, 2014	44.62	44.78	43.75	43.86
3726	NASDAQ	ARLP	Mon, Jun 9, 2014	43.81	44.99	43.81	44.60
3725	NASDAQ	ARLP	Fri, Jun 6, 2014	44.25	44.25	43.78	44.16
3724	NASDAQ	ARLP	Thu, Jun 5, 2014	44.36	44.46	43.77	44.15
3723	NASDAQ	ARLP	Wed, Jun 4, 2014	44.74	45.30	44.22	44.36
3722	NASDAQ	ARLP	Tue, Jun 3, 2014	45.43	45.49	44.75	45.00
3721	NASDAQ	ARLP	Mon, Jun 2, 2014	45.22	45.90	45.10	45.71
3720	NASDAQ	ARLP	Fri, May 30, 2014	45.33	45.83	44.88	45.48
3719	NASDAQ	ARLP	Thu, May 29, 2014	45.40	45.54	45.02	45.34
3718	NASDAQ	ARLP	Wed, May 28, 2014	45.00	45.93	44.91	45.05
3717	NASDAQ	ARLP	Tue, May 27, 2014	45.43	45.66	44.64	44.86
3716	NASDAQ	ARLP	Fri, May 23, 2014	45.78	46.05	44.88	45.14
3715	NASDAQ	ARLP	Thu, May 22, 2014	46.03	46.19	45.26	45.77
3714	NASDAQ	ARLP	Wed, May 21, 2014	47.00	47.48	46.20	46.23
3713	NASDAQ	ARLP	Tue, May 20, 2014	46.72	46.95	46.01	46.77
3712	NASDAQ	ARLP	Mon, May 19, 2014	46.15	46.92	46.15	46.57
3711	NASDAQ	ARLP	Fri, May 16, 2014	46.31	46.56	45.78	46.00
3710	NASDAQ	ARLP	Thu, May 15, 2014	46.04	46.29	45.38	46.06
3709	NASDAQ	ARLP	Wed, May 14, 2014	45.26	46.00	44.67	45.83
3708	NASDAQ	ARLP	Tue, May 13, 2014	45.91	46.32	44.76	45.16
3707	NASDAQ	ARLP	Mon, May 12, 2014	46.63	47.09	45.60	45.91
3706	NASDAQ	ARLP	Fri, May 9, 2014	46.33	46.42	45.89	46.30
3705	NASDAQ	ARLP	Thu, May 8, 2014	46.63	46.63	45.89	46.38
3704	NASDAQ	ARLP	Wed, May 7, 2014	46.83	46.85	46.45	46.59
3703	NASDAQ	ARLP	Tue, May 6, 2014	46.65	47.01	46.46	46.56
3702	NASDAQ	ARLP	Mon, May 5, 2014	47.19	48.02	46.95	47.06
3701	NASDAQ	ARLP	Fri, May 2, 2014	47.42	47.49	46.65	46.94
3700	NASDAQ	ARLP	Thu, May 1, 2014	46.70	47.48	46.14	47.14
3699	NASDAQ	ARLP	Wed, Apr 30, 2014	46.15	46.99	45.62	46.55
3698	NASDAQ	ARLP	Tue, Apr 29, 2014	45.60	46.38	45.60	46.03
3697	NASDAQ	ARLP	Mon, Apr 28, 2014	44.00	45.42	44.00	45.01
3696	NASDAQ	ARLP	Fri, Apr 25, 2014	43.65	43.74	43.02	43.31
3695	NASDAQ	ARLP	Thu, Apr 24, 2014	43.23	43.80	42.90	43.54
3694	NASDAQ	ARLP	Wed, Apr 23, 2014	42.56	43.18	42.30	42.92
3693	NASDAQ	ARLP	Tue, Apr 22, 2014	42.34	42.49	42.23	42.43
3692	NASDAQ	ARLP	Mon, Apr 21, 2014	42.57	42.59	42.29	42.36
3691	NASDAQ	ARLP	Thu, Apr 17, 2014	42.66	42.66	42.23	42.30
3690	NASDAQ	ARLP	Wed, Apr 16, 2014	42.04	42.50	41.70	42.48
3689	NASDAQ	ARLP	Tue, Apr 15, 2014	42.41	42.55	41.55	41.83
3688	NASDAQ	ARLP	Mon, Apr 14, 2014	42.45	42.53	41.78	42.14
3687	NASDAQ	ARLP	Fri, Apr 11, 2014	41.40	42.45	41.40	42.02
3686	NASDAQ	ARLP	Thu, Apr 10, 2014	42.60	42.64	41.08	41.65
3685	NASDAQ	ARLP	Wed, Apr 9, 2014	42.80	42.95	42.31	42.61
3684	NASDAQ	ARLP	Tue, Apr 8, 2014	42.39	42.70	42.23	42.57
3683	NASDAQ	ARLP	Mon, Apr 7, 2014	42.49	42.63	41.51	42.40
3682	NASDAQ	ARLP	Fri, Apr 4, 2014	42.70	42.96	42.19	42.42
3681	NASDAQ	ARLP	Thu, Apr 3, 2014	42.90	42.90	42.35	42.55
3680	NASDAQ	ARLP	Wed, Apr 2, 2014	42.91	42.91	42.43	42.73
3679	NASDAQ	ARLP	Tue, Apr 1, 2014	42.25	42.71	42.10	42.58
3678	NASDAQ	ARLP	Mon, Mar 31, 2014	41.75	42.24	41.51	42.07
3677	NASDAQ	ARLP	Fri, Mar 28, 2014	41.54	41.66	41.01	41.40
3676	NASDAQ	ARLP	Thu, Mar 27, 2014	41.96	41.96	41.40	41.40
3675	NASDAQ	ARLP	Wed, Mar 26, 2014	42.06	42.10	41.53	41.69
3674	NASDAQ	ARLP	Tue, Mar 25, 2014	41.50	41.84	41.35	41.84
3673	NASDAQ	ARLP	Mon, Mar 24, 2014	41.02	41.31	40.75	41.15
3672	NASDAQ	ARLP	Fri, Mar 21, 2014	40.87	41.15	40.58	41.03
3671	NASDAQ	ARLP	Thu, Mar 20, 2014	40.31	40.91	39.76	40.63
3670	NASDAQ	ARLP	Wed, Mar 19, 2014	41.31	41.31	40.50	40.70
3669	NASDAQ	ARLP	Tue, Mar 18, 2014	41.00	41.18	40.90	41.18
3668	NASDAQ	ARLP	Mon, Mar 17, 2014	41.13	41.13	40.61	40.88
3667	NASDAQ	ARLP	Fri, Mar 14, 2014	40.68	40.99	40.18	40.54
3666	NASDAQ	ARLP	Thu, Mar 13, 2014	41.43	41.43	40.33	40.68
3665	NASDAQ	ARLP	Wed, Mar 12, 2014	41.50	41.65	40.68	41.19
3664	NASDAQ	ARLP	Tue, Mar 11, 2014	42.00	42.58	41.50	41.53
3663	NASDAQ	ARLP	Mon, Mar 10, 2014	42.82	43.24	42.09	42.45
3662	NASDAQ	ARLP	Fri, Mar 7, 2014	42.43	42.68	42.01	42.61
3661	NASDAQ	ARLP	Thu, Mar 6, 2014	42.50	42.72	41.98	42.37
3660	NASDAQ	ARLP	Wed, Mar 5, 2014	42.69	42.87	42.30	42.31
3659	NASDAQ	ARLP	Tue, Mar 4, 2014	43.30	43.38	42.68	42.68
3658	NASDAQ	ARLP	Mon, Mar 3, 2014	43.08	43.19	42.60	43.19
3657	NASDAQ	ARLP	Fri, Feb 28, 2014	42.32	43.38	42.16	43.08
3656	NASDAQ	ARLP	Thu, Feb 27, 2014	42.20	42.72	41.98	42.65
3655	NASDAQ	ARLP	Wed, Feb 26, 2014	42.00	42.24	41.57	42.24
3654	NASDAQ	ARLP	Tue, Feb 25, 2014	41.76	41.93	41.27	41.74
3653	NASDAQ	ARLP	Mon, Feb 24, 2014	41.05	41.73	40.87	41.70
3652	NASDAQ	ARLP	Fri, Feb 21, 2014	41.00	41.05	40.65	40.93
3651	NASDAQ	ARLP	Thu, Feb 20, 2014	40.20	40.94	40.14	40.90
3650	NASDAQ	ARLP	Wed, Feb 19, 2014	40.45	41.05	40.45	40.47
3649	NASDAQ	ARLP	Tue, Feb 18, 2014	41.00	41.05	40.01	40.45
3648	NASDAQ	ARLP	Fri, Feb 14, 2014	41.42	41.42	40.39	40.64
3647	NASDAQ	ARLP	Thu, Feb 13, 2014	41.24	41.64	40.21	40.92
3646	NASDAQ	ARLP	Wed, Feb 12, 2014	41.47	42.25	41.00	41.11
3645	NASDAQ	ARLP	Tue, Feb 11, 2014	40.74	42.00	40.62	41.29
3644	NASDAQ	ARLP	Mon, Feb 10, 2014	40.31	40.75	40.05	40.54
3643	NASDAQ	ARLP	Fri, Feb 7, 2014	40.86	40.86	40.22	40.34
3642	NASDAQ	ARLP	Thu, Feb 6, 2014	40.28	40.91	40.27	40.58
3641	NASDAQ	ARLP	Wed, Feb 5, 2014	40.95	41.18	40.13	40.29
3640	NASDAQ	ARLP	Tue, Feb 4, 2014	41.08	41.44	40.65	41.38
3639	NASDAQ	ARLP	Mon, Feb 3, 2014	41.32	41.50	40.51	41.03
3638	NASDAQ	ARLP	Fri, Jan 31, 2014	49.02	41.65	40.20	41.20
3637	NASDAQ	ARLP	Thu, Jan 30, 2014	39.94	41.13	39.54	40.99
3636	NASDAQ	ARLP	Wed, Jan 29, 2014	39.27	39.99	38.83	39.97
3635	NASDAQ	ARLP	Tue, Jan 28, 2014	39.00	40.50	38.88	40.07
3634	NASDAQ	ARLP	Mon, Jan 27, 2014	38.50	38.89	38.00	38.89
3633	NASDAQ	ARLP	Fri, Jan 24, 2014	38.45	38.53	38.01	38.53
3632	NASDAQ	ARLP	Thu, Jan 23, 2014	38.40	38.51	38.13	38.37
3631	NASDAQ	ARLP	Wed, Jan 22, 2014	38.56	38.58	38.22	38.38
3630	NASDAQ	ARLP	Tue, Jan 21, 2014	38.40	38.69	38.26	38.35
3629	NASDAQ	ARLP	Fri, Jan 17, 2014	38.74	38.74	38.21	38.40
3628	NASDAQ	ARLP	Thu, Jan 16, 2014	38.00	38.66	37.76	38.65
3627	NASDAQ	ARLP	Wed, Jan 15, 2014	37.62	38.00	37.59	38.00
3626	NASDAQ	ARLP	Tue, Jan 14, 2014	37.82	38.01	37.51	37.73
3625	NASDAQ	ARLP	Mon, Jan 13, 2014	37.72	38.25	37.51	37.58
3624	NASDAQ	ARLP	Fri, Jan 10, 2014	38.58	38.58	37.56	37.65
3623	NASDAQ	ARLP	Thu, Jan 9, 2014	38.39	38.69	38.15	38.58
3622	NASDAQ	ARLP	Wed, Jan 8, 2014	38.40	38.53	38.15	38.31
3621	NASDAQ	ARLP	Tue, Jan 7, 2014	38.40	38.64	38.02	38.40
3620	NASDAQ	ARLP	Mon, Jan 6, 2014	38.06	38.39	37.91	38.16
3619	NASDAQ	ARLP	Fri, Jan 3, 2014	38.67	38.67	37.76	38.15
3618	NASDAQ	ARLP	Thu, Jan 2, 2014	38.65	38.74	37.85	38.40
3617	NASDAQ	ARLP	Tue, Dec 31, 2013	38.70	38.70	38.02	38.50
3616	NASDAQ	ARLP	Mon, Dec 30, 2013	38.42	38.70	37.90	38.52
3615	NASDAQ	ARLP	Fri, Dec 27, 2013	38.50	38.50	38.07	38.37
3614	NASDAQ	ARLP	Thu, Dec 26, 2013	38.04	38.25	37.69	38.12
3613	NASDAQ	ARLP	Tue, Dec 24, 2013	37.95	38.22	37.67	38.12
3612	NASDAQ	ARLP	Mon, Dec 23, 2013	37.87	38.25	37.21	37.96
3611	NASDAQ	ARLP	Fri, Dec 20, 2013	37.33	38.00	36.66	38.00
3610	NASDAQ	ARLP	Thu, Dec 19, 2013	37.02	37.58	37.02	37.43
3609	NASDAQ	ARLP	Wed, Dec 18, 2013	37.41	37.49	37.00	37.32
3608	NASDAQ	ARLP	Tue, Dec 17, 2013	37.75	37.75	37.10	37.48
3607	NASDAQ	ARLP	Mon, Dec 16, 2013	37.66	37.97	37.50	37.66
3606	NASDAQ	ARLP	Fri, Dec 13, 2013	37.52	37.75	37.07	37.68
3605	NASDAQ	ARLP	Thu, Dec 12, 2013	37.46	37.69	37.29	37.29
3604	NASDAQ	ARLP	Wed, Dec 11, 2013	37.84	37.90	37.47	37.56
3603	NASDAQ	ARLP	Tue, Dec 10, 2013	37.75	37.94	37.53	37.83
3602	NASDAQ	ARLP	Mon, Dec 9, 2013	38.00	38.00	37.75	37.81
3601	NASDAQ	ARLP	Fri, Dec 6, 2013	37.91	38.08	37.64	37.79
3600	NASDAQ	ARLP	Thu, Dec 5, 2013	38.01	38.05	37.26	37.68
3599	NASDAQ	ARLP	Wed, Dec 4, 2013	37.30	38.11	36.88	38.01
3598	NASDAQ	ARLP	Tue, Dec 3, 2013	36.50	37.36	36.38	37.26
3597	NASDAQ	ARLP	Mon, Dec 2, 2013	36.51	36.75	36.39	36.68
3596	NASDAQ	ARLP	Fri, Nov 29, 2013	36.50	36.65	36.39	36.64
3595	NASDAQ	ARLP	Wed, Nov 27, 2013	36.45	36.63	36.30	36.51
3594	NASDAQ	ARLP	Tue, Nov 26, 2013	36.38	36.54	36.27	36.46
3593	NASDAQ	ARLP	Mon, Nov 25, 2013	36.50	36.97	36.32	36.51
3592	NASDAQ	ARLP	Fri, Nov 22, 2013	36.01	36.77	35.55	36.50
3591	NASDAQ	ARLP	Thu, Nov 21, 2013	35.10	36.44	34.87	36.08
3590	NASDAQ	ARLP	Wed, Nov 20, 2013	35.76	35.85	34.00	35.11
3589	NASDAQ	ARLP	Tue, Nov 19, 2013	36.90	37.06	35.50	35.88
3588	NASDAQ	ARLP	Mon, Nov 18, 2013	37.49	37.50	36.90	36.91
3587	NASDAQ	ARLP	Fri, Nov 15, 2013	37.50	37.55	37.33	37.49
3586	NASDAQ	ARLP	Thu, Nov 14, 2013	37.70	37.70	37.25	37.45
3585	NASDAQ	ARLP	Wed, Nov 13, 2013	37.51	37.52	37.25	37.43
3584	NASDAQ	ARLP	Tue, Nov 12, 2013	37.52	37.52	37.15	37.29
3583	NASDAQ	ARLP	Mon, Nov 11, 2013	37.50	37.87	37.04	37.51
3582	NASDAQ	ARLP	Fri, Nov 8, 2013	37.85	37.85	37.03	37.43
3581	NASDAQ	ARLP	Thu, Nov 7, 2013	38.25	38.25	37.76	37.95
3580	NASDAQ	ARLP	Wed, Nov 6, 2013	37.85	38.24	37.75	37.89
3579	NASDAQ	ARLP	Tue, Nov 5, 2013	38.47	38.47	37.71	37.85
3578	NASDAQ	ARLP	Mon, Nov 4, 2013	38.40	39.00	38.13	38.89
3577	NASDAQ	ARLP	Fri, Nov 1, 2013	38.17	39.00	37.98	38.68
3576	NASDAQ	ARLP	Thu, Oct 31, 2013	38.15	38.23	37.90	37.96
3575	NASDAQ	ARLP	Wed, Oct 30, 2013	38.29	38.50	37.83	37.83
3574	NASDAQ	ARLP	Tue, Oct 29, 2013	38.25	38.30	37.84	38.13
3573	NASDAQ	ARLP	Mon, Oct 28, 2013	38.10	38.25	37.64	37.95
3572	NASDAQ	ARLP	Fri, Oct 25, 2013	38.45	38.48	38.13	38.13
3571	NASDAQ	ARLP	Thu, Oct 24, 2013	38.27	38.56	38.05	38.39
3570	NASDAQ	ARLP	Wed, Oct 23, 2013	38.29	38.44	37.86	38.24
3569	NASDAQ	ARLP	Tue, Oct 22, 2013	38.47	38.50	38.01	38.28
3568	NASDAQ	ARLP	Mon, Oct 21, 2013	37.61	38.50	37.61	38.09
3567	NASDAQ	ARLP	Fri, Oct 18, 2013	37.98	38.29	37.38	37.70
3566	NASDAQ	ARLP	Thu, Oct 17, 2013	38.03	38.75	37.62	37.71
3565	NASDAQ	ARLP	Wed, Oct 16, 2013	38.26	38.51	37.58	37.98
3564	NASDAQ	ARLP	Tue, Oct 15, 2013	38.50	38.71	37.76	38.10
3563	NASDAQ	ARLP	Mon, Oct 14, 2013	37.69	38.50	37.44	38.46
3562	NASDAQ	ARLP	Fri, Oct 11, 2013	37.14	38.00	37.14	38.00
3561	NASDAQ	ARLP	Thu, Oct 10, 2013	37.41	37.41	37.00	37.32
3560	NASDAQ	ARLP	Wed, Oct 9, 2013	37.66	37.92	36.89	37.08
3559	NASDAQ	ARLP	Tue, Oct 8, 2013	37.69	37.97	37.45	37.50
3558	NASDAQ	ARLP	Mon, Oct 7, 2013	37.52	38.32	37.50	37.82
3557	NASDAQ	ARLP	Fri, Oct 4, 2013	38.25	38.25	37.84	37.93
3556	NASDAQ	ARLP	Thu, Oct 3, 2013	37.67	38.30	37.26	38.13
3555	NASDAQ	ARLP	Wed, Oct 2, 2013	37.65	37.74	37.01	37.67
3554	NASDAQ	ARLP	Tue, Oct 1, 2013	37.29	37.80	37.07	37.62
3553	NASDAQ	ARLP	Mon, Sep 30, 2013	37.00	37.54	36.51	37.07
3552	NASDAQ	ARLP	Fri, Sep 27, 2013	38.18	38.82	37.23	37.37
3551	NASDAQ	ARLP	Thu, Sep 26, 2013	38.35	38.80	38.04	38.40
3550	NASDAQ	ARLP	Wed, Sep 25, 2013	38.23	38.67	38.05	38.12
3549	NASDAQ	ARLP	Tue, Sep 24, 2013	38.75	38.98	38.00	38.06
3548	NASDAQ	ARLP	Mon, Sep 23, 2013	38.65	38.96	38.51	38.74
3547	NASDAQ	ARLP	Fri, Sep 20, 2013	38.93	38.98	38.45	38.50
3546	NASDAQ	ARLP	Thu, Sep 19, 2013	38.78	39.00	38.26	38.93
3545	NASDAQ	ARLP	Wed, Sep 18, 2013	38.26	38.83	37.86	38.50
3544	NASDAQ	ARLP	Tue, Sep 17, 2013	37.70	38.45	37.69	38.07
3543	NASDAQ	ARLP	Mon, Sep 16, 2013	38.00	38.25	37.23	37.70
3542	NASDAQ	ARLP	Fri, Sep 13, 2013	38.50	38.55	37.51	37.64
3541	NASDAQ	ARLP	Thu, Sep 12, 2013	38.70	39.00	38.25	38.30
3540	NASDAQ	ARLP	Wed, Sep 11, 2013	38.99	39.00	38.71	38.71
3539	NASDAQ	ARLP	Tue, Sep 10, 2013	38.63	39.13	38.59	39.00
3538	NASDAQ	ARLP	Mon, Sep 9, 2013	38.03	38.37	38.03	38.37
3537	NASDAQ	ARLP	Fri, Sep 6, 2013	38.11	38.18	37.91	38.01
3536	NASDAQ	ARLP	Thu, Sep 5, 2013	37.89	38.11	37.75	38.00
3535	NASDAQ	ARLP	Wed, Sep 4, 2013	37.99	38.12	37.64	37.70
3534	NASDAQ	ARLP	Tue, Sep 3, 2013	37.98	38.38	37.65	37.70
3533	NASDAQ	ARLP	Fri, Aug 30, 2013	38.33	38.46	37.44	37.64
3532	NASDAQ	ARLP	Thu, Aug 29, 2013	38.81	38.98	38.36	38.39
3531	NASDAQ	ARLP	Wed, Aug 28, 2013	39.11	39.30	38.79	38.98
3530	NASDAQ	ARLP	Tue, Aug 27, 2013	38.98	39.43	38.98	39.12
3529	NASDAQ	ARLP	Mon, Aug 26, 2013	39.15	39.50	38.94	39.38
3528	NASDAQ	ARLP	Fri, Aug 23, 2013	39.02	39.45	38.88	39.12
3527	NASDAQ	ARLP	Thu, Aug 22, 2013	38.53	39.35	38.00	39.02
3526	NASDAQ	ARLP	Wed, Aug 21, 2013	38.15	38.70	38.15	38.53
3525	NASDAQ	ARLP	Tue, Aug 20, 2013	37.63	38.45	37.63	38.17
3524	NASDAQ	ARLP	Mon, Aug 19, 2013	37.50	37.67	37.35	37.63
3523	NASDAQ	ARLP	Fri, Aug 16, 2013	37.43	37.79	36.78	37.52
3522	NASDAQ	ARLP	Thu, Aug 15, 2013	36.78	37.49	36.74	37.43
3521	NASDAQ	ARLP	Wed, Aug 14, 2013	37.43	37.43	36.70	37.18
3520	NASDAQ	ARLP	Tue, Aug 13, 2013	37.24	37.43	36.57	37.25
3519	NASDAQ	ARLP	Mon, Aug 12, 2013	37.85	38.10	37.13	37.24
3518	NASDAQ	ARLP	Fri, Aug 9, 2013	37.23	38.24	37.08	38.19
3517	NASDAQ	ARLP	Thu, Aug 8, 2013	37.10	37.38	36.93	37.03
3516	NASDAQ	ARLP	Wed, Aug 7, 2013	37.81	37.81	36.50	36.75
3515	NASDAQ	ARLP	Tue, Aug 6, 2013	36.93	37.82	36.84	37.70
3514	NASDAQ	ARLP	Mon, Aug 5, 2013	37.15	37.38	36.08	37.17
3513	NASDAQ	ARLP	Fri, Aug 2, 2013	37.85	37.85	36.80	37.41
3512	NASDAQ	ARLP	Thu, Aug 1, 2013	38.83	38.83	37.42	37.55
3511	NASDAQ	ARLP	Wed, Jul 31, 2013	38.73	38.87	38.13	38.26
3510	NASDAQ	ARLP	Tue, Jul 30, 2013	38.25	38.61	37.61	38.61
3509	NASDAQ	ARLP	Mon, Jul 29, 2013	38.10	38.69	37.55	38.38
3508	NASDAQ	ARLP	Fri, Jul 26, 2013	37.40	38.00	36.78	38.00
3507	NASDAQ	ARLP	Thu, Jul 25, 2013	36.82	37.68	36.59	37.39
3506	NASDAQ	ARLP	Wed, Jul 24, 2013	37.54	37.83	35.86	36.95
3505	NASDAQ	ARLP	Tue, Jul 23, 2013	36.83	37.54	36.50	37.52
3504	NASDAQ	ARLP	Mon, Jul 22, 2013	36.59	36.76	36.28	36.67
3503	NASDAQ	ARLP	Fri, Jul 19, 2013	36.43	36.60	36.13	36.28
3502	NASDAQ	ARLP	Thu, Jul 18, 2013	36.39	36.88	36.30	36.42
3501	NASDAQ	ARLP	Wed, Jul 17, 2013	36.22	36.65	36.22	36.47
3500	NASDAQ	ARLP	Tue, Jul 16, 2013	36.65	36.74	36.02	36.29
3499	NASDAQ	ARLP	Mon, Jul 15, 2013	36.73	36.73	36.10	36.58
3498	NASDAQ	ARLP	Fri, Jul 12, 2013	35.13	36.82	35.00	36.52
3497	NASDAQ	ARLP	Thu, Jul 11, 2013	37.16	37.42	36.76	36.89
3496	NASDAQ	ARLP	Wed, Jul 10, 2013	36.76	37.13	36.41	36.59
3495	NASDAQ	ARLP	Tue, Jul 9, 2013	36.48	37.33	36.32	37.02
3494	NASDAQ	ARLP	Mon, Jul 8, 2013	35.76	36.37	35.42	36.21
3493	NASDAQ	ARLP	Fri, Jul 5, 2013	35.91	36.48	35.28	35.76
3492	NASDAQ	ARLP	Wed, Jul 3, 2013	35.36	36.15	35.20	35.87
3491	NASDAQ	ARLP	Tue, Jul 2, 2013	36.29	36.46	35.32	35.53
3490	NASDAQ	ARLP	Mon, Jul 1, 2013	35.73	36.73	35.38	36.06
3489	NASDAQ	ARLP	Fri, Jun 28, 2013	34.98	35.88	34.61	35.32
3488	NASDAQ	ARLP	Thu, Jun 27, 2013	34.39	34.97	34.36	34.84
3487	NASDAQ	ARLP	Wed, Jun 26, 2013	34.50	34.94	34.03	34.24
3486	NASDAQ	ARLP	Tue, Jun 25, 2013	33.83	34.55	33.44	34.38
3485	NASDAQ	ARLP	Mon, Jun 24, 2013	34.50	34.57	32.11	33.75
3484	NASDAQ	ARLP	Fri, Jun 21, 2013	35.25	35.82	34.74	34.90
3483	NASDAQ	ARLP	Thu, Jun 20, 2013	35.75	35.82	34.82	35.15
3482	NASDAQ	ARLP	Wed, Jun 19, 2013	35.93	36.23	35.40	35.79
3481	NASDAQ	ARLP	Tue, Jun 18, 2013	35.73	36.25	35.51	35.85
3480	NASDAQ	ARLP	Mon, Jun 17, 2013	35.70	36.02	35.37	35.71
3479	NASDAQ	ARLP	Fri, Jun 14, 2013	34.65	35.47	34.65	35.28
3478	NASDAQ	ARLP	Thu, Jun 13, 2013	35.12	35.70	34.65	34.69
3477	NASDAQ	ARLP	Wed, Jun 12, 2013	35.68	36.03	35.00	35.12
3476	NASDAQ	ARLP	Tue, Jun 11, 2013	35.70	36.10	35.03	35.50
3475	NASDAQ	ARLP	Mon, Jun 10, 2013	36.10	36.60	35.82	36.02
3474	NASDAQ	ARLP	Fri, Jun 7, 2013	35.80	36.49	35.68	35.84
3473	NASDAQ	ARLP	Thu, Jun 6, 2013	35.30	35.86	35.08	35.77
3472	NASDAQ	ARLP	Wed, Jun 5, 2013	35.70	36.29	35.07	35.49
3471	NASDAQ	ARLP	Tue, Jun 4, 2013	36.38	36.78	35.63	35.99
3470	NASDAQ	ARLP	Mon, Jun 3, 2013	36.18	36.80	35.92	36.45
3469	NASDAQ	ARLP	Fri, May 31, 2013	36.40	36.55	35.51	36.14
3468	NASDAQ	ARLP	Thu, May 30, 2013	36.81	37.35	36.41	36.45
3467	NASDAQ	ARLP	Wed, May 29, 2013	37.98	37.98	36.63	36.93
3466	NASDAQ	ARLP	Tue, May 28, 2013	38.60	38.69	37.76	38.38
3465	NASDAQ	ARLP	Fri, May 24, 2013	37.68	38.11	36.88	38.07
3464	NASDAQ	ARLP	Thu, May 23, 2013	37.68	37.95	36.38	37.77
3463	NASDAQ	ARLP	Wed, May 22, 2013	38.51	39.25	38.03	38.24
3462	NASDAQ	ARLP	Tue, May 21, 2013	38.01	38.78	37.61	38.75
3461	NASDAQ	ARLP	Mon, May 20, 2013	37.27	38.00	37.16	37.93
3460	NASDAQ	ARLP	Fri, May 17, 2013	37.37	37.69	37.00	37.27
3459	NASDAQ	ARLP	Thu, May 16, 2013	37.50	37.77	37.02	37.02
3458	NASDAQ	ARLP	Wed, May 15, 2013	36.75	37.70	36.63	37.50
3457	NASDAQ	ARLP	Tue, May 14, 2013	36.48	36.90	36.45	36.71
3456	NASDAQ	ARLP	Mon, May 13, 2013	36.51	37.04	36.20	36.50
3455	NASDAQ	ARLP	Fri, May 10, 2013	36.16	37.25	35.80	36.48
3454	NASDAQ	ARLP	Thu, May 9, 2013	35.79	36.40	35.58	35.92
3453	NASDAQ	ARLP	Wed, May 8, 2013	35.39	35.70	35.04	35.64
3452	NASDAQ	ARLP	Tue, May 7, 2013	34.27	35.90	34.27	35.11
3451	NASDAQ	ARLP	Mon, May 6, 2013	36.55	36.73	34.18	34.27
3450	NASDAQ	ARLP	Fri, May 3, 2013	37.25	37.45	36.81	36.91
3449	NASDAQ	ARLP	Thu, May 2, 2013	37.28	37.38	36.81	37.05
3448	NASDAQ	ARLP	Wed, May 1, 2013	37.03	37.95	36.90	37.35
3447	NASDAQ	ARLP	Tue, Apr 30, 2013	36.13	37.36	35.83	37.22
3446	NASDAQ	ARLP	Mon, Apr 29, 2013	34.84	36.24	34.60	35.82
3445	NASDAQ	ARLP	Fri, Apr 26, 2013	33.62	34.61	33.62	34.30
3444	NASDAQ	ARLP	Thu, Apr 25, 2013	33.74	33.84	33.46	33.53
3443	NASDAQ	ARLP	Wed, Apr 24, 2013	33.63	33.85	33.44	33.58
3442	NASDAQ	ARLP	Tue, Apr 23, 2013	33.43	33.63	33.15	33.48
3441	NASDAQ	ARLP	Mon, Apr 22, 2013	33.20	33.38	32.64	33.28
3440	NASDAQ	ARLP	Fri, Apr 19, 2013	33.19	33.20	32.93	33.01
3439	NASDAQ	ARLP	Thu, Apr 18, 2013	32.84	33.33	32.67	33.09
3438	NASDAQ	ARLP	Wed, Apr 17, 2013	32.69	32.86	32.15	32.72
3437	NASDAQ	ARLP	Tue, Apr 16, 2013	32.54	33.08	32.51	32.97
3436	NASDAQ	ARLP	Mon, Apr 15, 2013	32.71	33.00	31.76	32.47
3435	NASDAQ	ARLP	Fri, Apr 12, 2013	32.70	33.11	32.50	33.02
3434	NASDAQ	ARLP	Thu, Apr 11, 2013	32.95	33.24	32.77	33.02
3433	NASDAQ	ARLP	Wed, Apr 10, 2013	32.86	33.16	32.56	33.13
3432	NASDAQ	ARLP	Tue, Apr 9, 2013	32.72	32.96	32.41	32.65
3431	NASDAQ	ARLP	Mon, Apr 8, 2013	31.86	32.82	31.86	32.78
3430	NASDAQ	ARLP	Fri, Apr 5, 2013	31.55	32.00	31.43	32.00
3429	NASDAQ	ARLP	Thu, Apr 4, 2013	31.63	31.94	31.28	31.93
3428	NASDAQ	ARLP	Wed, Apr 3, 2013	31.71	31.92	31.43	31.77
3427	NASDAQ	ARLP	Tue, Apr 2, 2013	31.92	32.00	31.51	31.84
3426	NASDAQ	ARLP	Mon, Apr 1, 2013	31.96	32.02	31.45	31.80
3425	NASDAQ	ARLP	Thu, Mar 28, 2013	32.01	32.01	31.26	31.85
3424	NASDAQ	ARLP	Wed, Mar 27, 2013	31.60	32.04	31.53	31.94
3423	NASDAQ	ARLP	Tue, Mar 26, 2013	31.65	32.22	31.34	31.85
3422	NASDAQ	ARLP	Mon, Mar 25, 2013	31.86	32.17	31.56	31.66
3421	NASDAQ	ARLP	Fri, Mar 22, 2013	31.63	32.00	31.46	31.79
3420	NASDAQ	ARLP	Thu, Mar 21, 2013	31.34	31.73	31.34	31.64
3419	NASDAQ	ARLP	Wed, Mar 20, 2013	31.35	31.53	30.95	31.46
3418	NASDAQ	ARLP	Tue, Mar 19, 2013	31.57	31.73	31.18	31.26
3417	NASDAQ	ARLP	Mon, Mar 18, 2013	31.63	31.89	31.43	31.65
3416	NASDAQ	ARLP	Fri, Mar 15, 2013	31.50	32.00	31.28	31.97
3415	NASDAQ	ARLP	Thu, Mar 14, 2013	30.79	31.40	30.79	31.38
3414	NASDAQ	ARLP	Wed, Mar 13, 2013	30.92	31.25	30.56	30.79
3413	NASDAQ	ARLP	Tue, Mar 12, 2013	30.78	31.00	30.64	30.92
3412	NASDAQ	ARLP	Mon, Mar 11, 2013	31.19	31.42	30.60	30.94
3411	NASDAQ	ARLP	Fri, Mar 8, 2013	31.84	31.84	31.08	31.19
3410	NASDAQ	ARLP	Thu, Mar 7, 2013	31.79	31.95	31.26	31.55
3409	NASDAQ	ARLP	Wed, Mar 6, 2013	31.85	32.12	31.45	31.67
3408	NASDAQ	ARLP	Tue, Mar 5, 2013	31.89	32.13	31.47	31.84
3407	NASDAQ	ARLP	Mon, Mar 4, 2013	31.48	31.80	31.17	31.72
3406	NASDAQ	ARLP	Fri, Mar 1, 2013	31.19	31.59	30.56	31.40
3405	NASDAQ	ARLP	Thu, Feb 28, 2013	30.75	31.10	30.66	31.05
3404	NASDAQ	ARLP	Wed, Feb 27, 2013	29.98	30.94	29.69	30.66
3403	NASDAQ	ARLP	Tue, Feb 26, 2013	30.11	30.49	29.94	29.99
3402	NASDAQ	ARLP	Mon, Feb 25, 2013	30.83	30.86	30.01	30.16
3401	NASDAQ	ARLP	Fri, Feb 22, 2013	30.50	31.14	30.19	30.76
3400	NASDAQ	ARLP	Thu, Feb 21, 2013	30.88	30.92	29.77	30.47
3399	NASDAQ	ARLP	Wed, Feb 20, 2013	31.27	31.27	30.88	31.09
3398	NASDAQ	ARLP	Tue, Feb 19, 2013	31.33	31.39	31.01	31.38
3397	NASDAQ	ARLP	Fri, Feb 15, 2013	31.52	31.54	31.00	31.29
3396	NASDAQ	ARLP	Thu, Feb 14, 2013	31.64	31.68	31.30	31.52
3395	NASDAQ	ARLP	Wed, Feb 13, 2013	31.60	31.60	31.11	31.50
3394	NASDAQ	ARLP	Tue, Feb 12, 2013	31.64	31.68	31.45	31.60
3393	NASDAQ	ARLP	Mon, Feb 11, 2013	31.63	31.74	31.51	31.61
3392	NASDAQ	ARLP	Fri, Feb 8, 2013	31.75	31.75	31.50	31.60
3391	NASDAQ	ARLP	Thu, Feb 7, 2013	31.52	31.68	31.40	31.60
3390	NASDAQ	ARLP	Wed, Feb 6, 2013	31.44	31.71	31.28	31.51
3389	NASDAQ	ARLP	Tue, Feb 5, 2013	31.63	31.70	31.21	31.68
3388	NASDAQ	ARLP	Mon, Feb 4, 2013	32.00	32.02	31.80	31.96
3387	NASDAQ	ARLP	Fri, Feb 1, 2013	32.00	32.06	31.75	31.95
3386	NASDAQ	ARLP	Thu, Jan 31, 2013	31.88	32.09	31.69	32.00
3385	NASDAQ	ARLP	Wed, Jan 30, 2013	32.00	32.25	31.65	31.85
3384	NASDAQ	ARLP	Tue, Jan 29, 2013	32.41	32.45	31.81	31.97
3383	NASDAQ	ARLP	Mon, Jan 28, 2013	32.00	32.00	31.60	31.85
3382	NASDAQ	ARLP	Fri, Jan 25, 2013	32.20	32.38	31.50	32.00
3381	NASDAQ	ARLP	Thu, Jan 24, 2013	32.70	32.97	32.06	32.11
3380	NASDAQ	ARLP	Wed, Jan 23, 2013	33.14	33.23	32.58	32.74
3379	NASDAQ	ARLP	Tue, Jan 22, 2013	32.55	33.18	32.52	33.00
3378	NASDAQ	ARLP	Fri, Jan 18, 2013	32.45	32.60	32.24	32.60
3377	NASDAQ	ARLP	Thu, Jan 17, 2013	32.01	32.52	31.89	32.48
3376	NASDAQ	ARLP	Wed, Jan 16, 2013	31.82	31.95	31.50	31.93
3375	NASDAQ	ARLP	Tue, Jan 15, 2013	32.27	32.33	31.47	31.56
3374	NASDAQ	ARLP	Mon, Jan 14, 2013	32.26	32.50	32.17	32.24
3373	NASDAQ	ARLP	Fri, Jan 11, 2013	31.75	32.21	31.45	32.13
3372	NASDAQ	ARLP	Thu, Jan 10, 2013	31.72	31.98	31.50	31.90
3371	NASDAQ	ARLP	Wed, Jan 9, 2013	31.50	31.66	31.07	31.44
3370	NASDAQ	ARLP	Tue, Jan 8, 2013	31.11	31.46	30.70	30.87
3369	NASDAQ	ARLP	Mon, Jan 7, 2013	30.70	31.30	30.68	31.08
3368	NASDAQ	ARLP	Fri, Jan 4, 2013	30.67	30.77	30.09	30.67
3367	NASDAQ	ARLP	Thu, Jan 3, 2013	30.25	31.28	30.21	30.73
3366	NASDAQ	ARLP	Wed, Jan 2, 2013	29.33	30.36	29.28	30.23
3365	NASDAQ	ARLP	Mon, Dec 31, 2012	28.50	29.17	28.44	29.03
3364	NASDAQ	ARLP	Fri, Dec 28, 2012	29.44	29.44	28.69	28.76
3363	NASDAQ	ARLP	Thu, Dec 27, 2012	29.18	29.36	28.93	29.05
3362	NASDAQ	ARLP	Wed, Dec 26, 2012	28.27	29.07	27.75	29.06
3361	NASDAQ	ARLP	Mon, Dec 24, 2012	29.29	29.32	27.96	28.04
3360	NASDAQ	ARLP	Fri, Dec 21, 2012	28.59	29.32	28.39	29.03
3359	NASDAQ	ARLP	Thu, Dec 20, 2012	28.94	29.14	28.61	28.90
3358	NASDAQ	ARLP	Wed, Dec 19, 2012	28.17	29.37	28.00	28.87
3357	NASDAQ	ARLP	Tue, Dec 18, 2012	26.97	28.25	26.78	28.17
3356	NASDAQ	ARLP	Mon, Dec 17, 2012	27.63	27.63	26.55	26.99
3355	NASDAQ	ARLP	Fri, Dec 14, 2012	27.18	27.71	27.13	27.31
3354	NASDAQ	ARLP	Thu, Dec 13, 2012	27.06	27.60	27.06	27.39
3353	NASDAQ	ARLP	Wed, Dec 12, 2012	27.65	27.87	27.43	27.62
3352	NASDAQ	ARLP	Tue, Dec 11, 2012	27.50	27.61	27.30	27.58
3351	NASDAQ	ARLP	Mon, Dec 10, 2012	27.80	28.15	26.88	27.50
3350	NASDAQ	ARLP	Fri, Dec 7, 2012	28.13	28.13	27.45	27.78
3349	NASDAQ	ARLP	Thu, Dec 6, 2012	28.05	28.33	27.84	28.08
3348	NASDAQ	ARLP	Wed, Dec 5, 2012	28.00	28.43	27.71	28.07
3347	NASDAQ	ARLP	Tue, Dec 4, 2012	28.60	28.60	27.88	28.04
3346	NASDAQ	ARLP	Mon, Dec 3, 2012	28.38	28.72	28.25	28.31
3345	NASDAQ	ARLP	Fri, Nov 30, 2012	27.95	28.68	27.95	28.44
3344	NASDAQ	ARLP	Thu, Nov 29, 2012	28.04	28.37	27.90	28.10
3343	NASDAQ	ARLP	Wed, Nov 28, 2012	27.25	28.39	27.25	27.85
3342	NASDAQ	ARLP	Tue, Nov 27, 2012	27.94	27.97	26.99	27.56
3341	NASDAQ	ARLP	Mon, Nov 26, 2012	28.14	28.36	27.38	27.70
3340	NASDAQ	ARLP	Fri, Nov 23, 2012	28.50	28.63	28.21	28.58
3339	NASDAQ	ARLP	Wed, Nov 21, 2012	28.61	28.91	28.31	28.63
3338	NASDAQ	ARLP	Tue, Nov 20, 2012	28.12	28.84	27.91	28.61
3337	NASDAQ	ARLP	Mon, Nov 19, 2012	27.93	28.49	27.89	28.11
3336	NASDAQ	ARLP	Fri, Nov 16, 2012	26.42	28.05	26.41	27.86
3335	NASDAQ	ARLP	Thu, Nov 15, 2012	26.68	27.19	26.11	26.53
3334	NASDAQ	ARLP	Wed, Nov 14, 2012	27.01	28.05	26.67	27.26
3333	NASDAQ	ARLP	Tue, Nov 13, 2012	28.37	28.52	27.05	27.45
3332	NASDAQ	ARLP	Mon, Nov 12, 2012	29.21	29.41	28.50	28.60
3331	NASDAQ	ARLP	Fri, Nov 9, 2012	29.68	30.14	28.98	29.14
3330	NASDAQ	ARLP	Thu, Nov 8, 2012	29.62	30.65	29.03	30.01
3329	NASDAQ	ARLP	Wed, Nov 7, 2012	30.76	31.03	28.51	29.81
3328	NASDAQ	ARLP	Tue, Nov 6, 2012	31.99	32.24	31.67	31.85
3327	NASDAQ	ARLP	Mon, Nov 5, 2012	31.92	32.08	31.73	31.86
3326	NASDAQ	ARLP	Fri, Nov 2, 2012	32.96	32.99	32.05	32.14
3325	NASDAQ	ARLP	Thu, Nov 1, 2012	32.78	33.23	32.44	33.03
3324	NASDAQ	ARLP	Wed, Oct 31, 2012	32.38	33.05	31.75	32.57
3323	NASDAQ	ARLP	Fri, Oct 26, 2012	31.49	32.69	31.49	32.47
3322	NASDAQ	ARLP	Thu, Oct 25, 2012	31.28	31.95	31.03	31.65
3321	NASDAQ	ARLP	Wed, Oct 24, 2012	31.50	31.96	31.00	31.13
3320	NASDAQ	ARLP	Tue, Oct 23, 2012	31.76	32.13	31.23	31.47
3319	NASDAQ	ARLP	Mon, Oct 22, 2012	31.46	32.50	31.28	32.28
3318	NASDAQ	ARLP	Fri, Oct 19, 2012	31.96	32.14	31.45	31.61
3317	NASDAQ	ARLP	Thu, Oct 18, 2012	32.04	32.19	31.75	32.11
3316	NASDAQ	ARLP	Wed, Oct 17, 2012	32.08	32.25	31.79	32.15
3315	NASDAQ	ARLP	Tue, Oct 16, 2012	31.74	32.07	31.63	31.97
3314	NASDAQ	ARLP	Mon, Oct 15, 2012	31.65	31.91	31.50	31.58
3313	NASDAQ	ARLP	Fri, Oct 12, 2012	31.50	31.80	31.10	31.67
3312	NASDAQ	ARLP	Thu, Oct 11, 2012	31.04	31.55	30.94	31.43
3311	NASDAQ	ARLP	Wed, Oct 10, 2012	31.26	31.63	30.80	31.07
3310	NASDAQ	ARLP	Tue, Oct 9, 2012	30.69	31.40	30.54	31.28
3309	NASDAQ	ARLP	Mon, Oct 8, 2012	30.69	30.75	30.38	30.64
3308	NASDAQ	ARLP	Fri, Oct 5, 2012	30.15	30.70	30.13	30.69
3307	NASDAQ	ARLP	Thu, Oct 4, 2012	29.48	30.14	29.37	30.09
3306	NASDAQ	ARLP	Wed, Oct 3, 2012	28.96	29.71	28.55	29.38
3305	NASDAQ	ARLP	Tue, Oct 2, 2012	29.93	29.93	28.49	29.15
3304	NASDAQ	ARLP	Mon, Oct 1, 2012	30.00	30.22	29.68	29.94
3303	NASDAQ	ARLP	Fri, Sep 28, 2012	29.91	30.16	29.68	29.98
3302	NASDAQ	ARLP	Thu, Sep 27, 2012	30.51	30.68	29.93	30.21
3301	NASDAQ	ARLP	Wed, Sep 26, 2012	30.79	30.82	30.25	30.50
3300	NASDAQ	ARLP	Tue, Sep 25, 2012	31.61	31.81	30.71	30.81
3299	NASDAQ	ARLP	Mon, Sep 24, 2012	31.56	31.72	31.48	31.65
3298	NASDAQ	ARLP	Fri, Sep 21, 2012	31.99	31.99	31.72	31.75
3297	NASDAQ	ARLP	Thu, Sep 20, 2012	31.68	31.99	31.26	31.87
3296	NASDAQ	ARLP	Wed, Sep 19, 2012	31.31	31.90	31.24	31.78
3295	NASDAQ	ARLP	Tue, Sep 18, 2012	31.23	31.58	31.18	31.46
3294	NASDAQ	ARLP	Mon, Sep 17, 2012	31.68	31.80	31.06	31.18
3293	NASDAQ	ARLP	Fri, Sep 14, 2012	30.44	31.77	30.44	31.30
3292	NASDAQ	ARLP	Thu, Sep 13, 2012	30.50	30.73	30.07	30.39
3291	NASDAQ	ARLP	Wed, Sep 12, 2012	30.92	31.20	30.33	30.52
3290	NASDAQ	ARLP	Tue, Sep 11, 2012	30.54	31.13	30.53	30.92
3289	NASDAQ	ARLP	Mon, Sep 10, 2012	30.00	30.90	29.92	30.75
3288	NASDAQ	ARLP	Fri, Sep 7, 2012	29.93	30.20	29.84	30.07
3287	NASDAQ	ARLP	Thu, Sep 6, 2012	30.14	30.41	29.81	29.93
3286	NASDAQ	ARLP	Wed, Sep 5, 2012	30.64	30.66	30.00	30.13
3285	NASDAQ	ARLP	Tue, Sep 4, 2012	30.65	31.04	30.57	30.76
3284	NASDAQ	ARLP	Fri, Aug 31, 2012	30.99	31.25	30.59	30.97
3283	NASDAQ	ARLP	Thu, Aug 30, 2012	30.97	31.10	30.64	31.00
3282	NASDAQ	ARLP	Wed, Aug 29, 2012	31.14	31.41	30.84	31.28
3281	NASDAQ	ARLP	Tue, Aug 28, 2012	30.66	31.46	30.57	31.33
3280	NASDAQ	ARLP	Mon, Aug 27, 2012	32.41	32.58	30.50	30.88
3279	NASDAQ	ARLP	Fri, Aug 24, 2012	32.95	33.02	32.28	32.41
3278	NASDAQ	ARLP	Thu, Aug 23, 2012	33.50	33.50	32.96	33.08
3277	NASDAQ	ARLP	Wed, Aug 22, 2012	32.71	33.55	32.71	33.51
3276	NASDAQ	ARLP	Tue, Aug 21, 2012	33.20	33.45	32.69	32.83
3275	NASDAQ	ARLP	Mon, Aug 20, 2012	32.70	33.38	32.38	32.99
3274	NASDAQ	ARLP	Fri, Aug 17, 2012	32.90	33.02	32.45	32.61
3273	NASDAQ	ARLP	Thu, Aug 16, 2012	32.75	32.90	32.59	32.90
3272	NASDAQ	ARLP	Wed, Aug 15, 2012	32.94	33.03	32.59	32.72
3271	NASDAQ	ARLP	Tue, Aug 14, 2012	33.00	33.00	32.48	32.71
3270	NASDAQ	ARLP	Mon, Aug 13, 2012	32.74	32.74	32.07	32.48
3269	NASDAQ	ARLP	Fri, Aug 10, 2012	31.51	32.67	31.50	32.50
3268	NASDAQ	ARLP	Thu, Aug 9, 2012	30.67	31.54	30.49	31.52
3267	NASDAQ	ARLP	Wed, Aug 8, 2012	30.75	30.76	30.46	30.63
3266	NASDAQ	ARLP	Tue, Aug 7, 2012	30.59	31.01	30.51	30.84
3265	NASDAQ	ARLP	Mon, Aug 6, 2012	30.50	30.66	30.27	30.52
3264	NASDAQ	ARLP	Fri, Aug 3, 2012	30.53	30.78	30.17	30.19
3263	NASDAQ	ARLP	Thu, Aug 2, 2012	31.31	31.53	30.83	30.97
3262	NASDAQ	ARLP	Wed, Aug 1, 2012	31.00	31.65	30.48	31.17
3261	NASDAQ	ARLP	Tue, Jul 31, 2012	30.13	30.84	29.97	30.62
3260	NASDAQ	ARLP	Mon, Jul 30, 2012	29.72	30.13	29.62	29.97
3259	NASDAQ	ARLP	Fri, Jul 27, 2012	29.00	29.74	28.95	29.41
3258	NASDAQ	ARLP	Thu, Jul 26, 2012	28.72	29.11	28.38	28.53
3257	NASDAQ	ARLP	Wed, Jul 25, 2012	28.87	29.25	28.46	28.50
3256	NASDAQ	ARLP	Tue, Jul 24, 2012	29.21	29.41	28.60	28.82
3255	NASDAQ	ARLP	Mon, Jul 23, 2012	28.50	29.21	28.38	29.03
3254	NASDAQ	ARLP	Fri, Jul 20, 2012	29.35	29.56	28.80	28.84
3253	NASDAQ	ARLP	Thu, Jul 19, 2012	29.37	29.64	29.28	29.34
3252	NASDAQ	ARLP	Wed, Jul 18, 2012	28.60	29.34	28.60	29.28
3251	NASDAQ	ARLP	Tue, Jul 17, 2012	29.50	29.50	28.43	28.76
3250	NASDAQ	ARLP	Mon, Jul 16, 2012	30.05	30.05	29.19	29.42
3249	NASDAQ	ARLP	Fri, Jul 13, 2012	29.98	30.25	29.50	30.02
3248	NASDAQ	ARLP	Thu, Jul 12, 2012	30.15	30.15	29.50	29.99
3247	NASDAQ	ARLP	Wed, Jul 11, 2012	29.82	30.38	29.57	30.24
3246	NASDAQ	ARLP	Tue, Jul 10, 2012	30.50	30.70	29.56	29.68
3245	NASDAQ	ARLP	Mon, Jul 9, 2012	30.00	30.78	29.90	30.41
3244	NASDAQ	ARLP	Fri, Jul 6, 2012	29.99	30.56	29.75	30.05
3243	NASDAQ	ARLP	Thu, Jul 5, 2012	29.48	30.20	29.10	29.97
3242	NASDAQ	ARLP	Tue, Jul 3, 2012	29.16	29.78	28.79	29.48
3241	NASDAQ	ARLP	Mon, Jul 2, 2012	28.10	29.58	27.86	29.12
3240	NASDAQ	ARLP	Fri, Jun 29, 2012	27.99	28.38	27.88	28.06
3239	NASDAQ	ARLP	Thu, Jun 28, 2012	27.47	28.10	27.47	27.66
3238	NASDAQ	ARLP	Wed, Jun 27, 2012	27.34	27.65	27.11	27.61
3237	NASDAQ	ARLP	Tue, Jun 26, 2012	27.44	27.67	26.98	27.33
3236	NASDAQ	ARLP	Mon, Jun 25, 2012	27.63	27.63	27.11	27.36
3235	NASDAQ	ARLP	Fri, Jun 22, 2012	27.06	27.93	27.01	27.69
3234	NASDAQ	ARLP	Thu, Jun 21, 2012	27.50	27.58	26.98	27.21
3233	NASDAQ	ARLP	Wed, Jun 20, 2012	27.26	27.76	27.26	27.64
3232	NASDAQ	ARLP	Tue, Jun 19, 2012	27.24	27.55	27.02	27.42
3231	NASDAQ	ARLP	Mon, Jun 18, 2012	27.35	27.40	26.94	27.23
3230	NASDAQ	ARLP	Fri, Jun 15, 2012	27.37	27.75	27.23	27.44
3229	NASDAQ	ARLP	Thu, Jun 14, 2012	27.94	27.98	26.88	27.59
3228	NASDAQ	ARLP	Wed, Jun 13, 2012	27.88	28.35	27.88	28.12
3227	NASDAQ	ARLP	Tue, Jun 12, 2012	28.66	28.88	27.88	28.30
3226	NASDAQ	ARLP	Mon, Jun 11, 2012	29.90	29.90	28.23	28.90
3225	NASDAQ	ARLP	Fri, Jun 8, 2012	29.24	29.66	29.00	29.39
3224	NASDAQ	ARLP	Thu, Jun 7, 2012	29.95	30.12	29.10	29.30
3223	NASDAQ	ARLP	Wed, Jun 6, 2012	28.34	30.00	28.20	29.83
3222	NASDAQ	ARLP	Tue, Jun 5, 2012	27.50	28.29	27.50	28.07
3221	NASDAQ	ARLP	Mon, Jun 4, 2012	28.08	28.23	26.93	27.47
3220	NASDAQ	ARLP	Fri, Jun 1, 2012	28.27	28.34	27.59	28.23
3219	NASDAQ	ARLP	Thu, May 31, 2012	28.70	28.85	28.06	28.51
3218	NASDAQ	ARLP	Wed, May 30, 2012	28.85	28.99	28.50	28.68
3217	NASDAQ	ARLP	Tue, May 29, 2012	29.53	29.74	28.83	29.12
3216	NASDAQ	ARLP	Fri, May 25, 2012	29.55	29.77	29.15	29.50
3215	NASDAQ	ARLP	Thu, May 24, 2012	29.20	29.51	28.97	29.41
3214	NASDAQ	ARLP	Wed, May 23, 2012	28.50	29.47	28.02	29.23
3213	NASDAQ	ARLP	Tue, May 22, 2012	29.07	29.49	28.54	28.65
3212	NASDAQ	ARLP	Mon, May 21, 2012	28.25	29.01	28.05	28.91
3211	NASDAQ	ARLP	Fri, May 18, 2012	29.55	29.63	28.28	28.34
3210	NASDAQ	ARLP	Thu, May 17, 2012	29.11	29.83	29.11	29.42
3209	NASDAQ	ARLP	Wed, May 16, 2012	29.69	29.88	29.00	29.11
3208	NASDAQ	ARLP	Tue, May 15, 2012	29.44	30.02	29.36	29.37
3207	NASDAQ	ARLP	Mon, May 14, 2012	28.82	29.50	28.82	29.06
3206	NASDAQ	ARLP	Fri, May 11, 2012	29.71	30.04	29.02	29.19
3205	NASDAQ	ARLP	Thu, May 10, 2012	29.60	30.11	29.43	29.75
3204	NASDAQ	ARLP	Wed, May 9, 2012	29.58	29.94	29.39	29.43
3203	NASDAQ	ARLP	Tue, May 8, 2012	30.13	30.37	29.51	29.98
3202	NASDAQ	ARLP	Mon, May 7, 2012	30.35	30.63	30.13	30.50
3201	NASDAQ	ARLP	Fri, May 4, 2012	31.16	31.16	30.26	30.82
3200	NASDAQ	ARLP	Thu, May 3, 2012	31.87	31.90	31.19	31.42
3199	NASDAQ	ARLP	Wed, May 2, 2012	31.82	32.00	31.51	31.78
3198	NASDAQ	ARLP	Tue, May 1, 2012	32.05	32.50	31.83	31.88
3197	NASDAQ	ARLP	Mon, Apr 30, 2012	31.58	32.34	31.49	32.29
3196	NASDAQ	ARLP	Fri, Apr 27, 2012	31.05	31.72	31.05	31.67
3195	NASDAQ	ARLP	Thu, Apr 26, 2012	31.02	31.46	30.98	31.17
3194	NASDAQ	ARLP	Wed, Apr 25, 2012	31.00	31.25	30.81	31.01
3193	NASDAQ	ARLP	Tue, Apr 24, 2012	30.61	31.00	30.20	30.81
3192	NASDAQ	ARLP	Mon, Apr 23, 2012	30.08	30.72	29.69	30.63
3191	NASDAQ	ARLP	Fri, Apr 20, 2012	30.98	30.98	30.13	30.24
3190	NASDAQ	ARLP	Thu, Apr 19, 2012	30.00	31.40	29.95	30.92
3189	NASDAQ	ARLP	Wed, Apr 18, 2012	28.51	29.22	28.51	29.11
3188	NASDAQ	ARLP	Tue, Apr 17, 2012	28.49	29.41	28.44	28.74
3187	NASDAQ	ARLP	Mon, Apr 16, 2012	28.60	28.81	28.41	28.55
3186	NASDAQ	ARLP	Fri, Apr 13, 2012	29.20	29.50	28.37	28.71
3185	NASDAQ	ARLP	Thu, Apr 12, 2012	28.25	29.45	27.76	29.16
3184	NASDAQ	ARLP	Wed, Apr 11, 2012	27.06	27.87	27.00	27.76
3183	NASDAQ	ARLP	Tue, Apr 10, 2012	25.90	27.41	25.33	26.69
3182	NASDAQ	ARLP	Mon, Apr 9, 2012	27.55	27.77	25.21	26.00
3181	NASDAQ	ARLP	Thu, Apr 5, 2012	28.40	28.60	27.73	27.96
3180	NASDAQ	ARLP	Wed, Apr 4, 2012	28.44	28.69	28.33	28.61
3179	NASDAQ	ARLP	Tue, Apr 3, 2012	29.01	29.13	28.33	28.69
3178	NASDAQ	ARLP	Mon, Apr 2, 2012	29.88	30.25	29.01	29.19
3177	NASDAQ	ARLP	Fri, Mar 30, 2012	29.96	30.45	28.35	30.05
3176	NASDAQ	ARLP	Thu, Mar 29, 2012	32.23	32.23	29.51	30.55
3175	NASDAQ	ARLP	Wed, Mar 28, 2012	33.26	33.26	32.32	32.58
3174	NASDAQ	ARLP	Tue, Mar 27, 2012	33.92	33.92	33.25	33.39
3173	NASDAQ	ARLP	Mon, Mar 26, 2012	33.50	34.06	33.50	33.89
3172	NASDAQ	ARLP	Fri, Mar 23, 2012	33.53	33.96	33.37	33.37
3171	NASDAQ	ARLP	Thu, Mar 22, 2012	33.51	33.67	33.30	33.36
3170	NASDAQ	ARLP	Wed, Mar 21, 2012	33.45	33.71	33.28	33.46
3169	NASDAQ	ARLP	Tue, Mar 20, 2012	33.38	33.59	33.26	33.42
3168	NASDAQ	ARLP	Mon, Mar 19, 2012	33.20	33.94	32.88	33.59
3167	NASDAQ	ARLP	Fri, Mar 16, 2012	33.76	33.77	32.58	33.35
3166	NASDAQ	ARLP	Thu, Mar 15, 2012	34.81	34.81	33.35	33.91
3165	NASDAQ	ARLP	Wed, Mar 14, 2012	34.96	35.00	34.25	34.62
3164	NASDAQ	ARLP	Tue, Mar 13, 2012	35.32	35.32	34.76	34.90
3163	NASDAQ	ARLP	Mon, Mar 12, 2012	35.37	35.43	35.20	35.31
3162	NASDAQ	ARLP	Fri, Mar 9, 2012	35.34	35.48	35.14	35.37
3161	NASDAQ	ARLP	Thu, Mar 8, 2012	35.42	35.50	35.25	35.34
3160	NASDAQ	ARLP	Wed, Mar 7, 2012	34.96	35.30	34.77	35.29
3159	NASDAQ	ARLP	Tue, Mar 6, 2012	35.38	35.38	34.63	35.00
3158	NASDAQ	ARLP	Mon, Mar 5, 2012	35.75	35.83	35.43	35.48
3157	NASDAQ	ARLP	Fri, Mar 2, 2012	36.28	36.69	35.81	35.86
3156	NASDAQ	ARLP	Thu, Mar 1, 2012	35.82	36.55	35.51	36.43
3155	NASDAQ	ARLP	Wed, Feb 29, 2012	35.66	36.12	35.66	35.89
3154	NASDAQ	ARLP	Tue, Feb 28, 2012	35.98	36.05	35.63	35.70
3153	NASDAQ	ARLP	Mon, Feb 27, 2012	35.47	35.90	35.27	35.75
3152	NASDAQ	ARLP	Fri, Feb 24, 2012	34.50	35.69	34.18	35.48
3151	NASDAQ	ARLP	Thu, Feb 23, 2012	34.33	34.60	34.33	34.52
3150	NASDAQ	ARLP	Wed, Feb 22, 2012	34.50	34.51	34.18	34.47
3149	NASDAQ	ARLP	Tue, Feb 21, 2012	35.26	35.38	34.51	34.58
3148	NASDAQ	ARLP	Fri, Feb 17, 2012	36.45	36.53	35.16	35.42
3147	NASDAQ	ARLP	Thu, Feb 16, 2012	36.50	36.50	36.04	36.39
3146	NASDAQ	ARLP	Wed, Feb 15, 2012	36.57	36.57	36.08	36.17
3145	NASDAQ	ARLP	Tue, Feb 14, 2012	36.78	37.03	36.13	36.13
3144	NASDAQ	ARLP	Mon, Feb 13, 2012	36.74	36.90	36.25	36.50
3143	NASDAQ	ARLP	Fri, Feb 10, 2012	36.93	37.10	36.38	36.53
3142	NASDAQ	ARLP	Thu, Feb 9, 2012	36.88	37.48	36.76	37.15
3141	NASDAQ	ARLP	Wed, Feb 8, 2012	38.55	38.83	36.89	36.98
3140	NASDAQ	ARLP	Tue, Feb 7, 2012	38.89	38.90	38.52	38.55
3139	NASDAQ	ARLP	Mon, Feb 6, 2012	38.60	39.00	38.38	38.89
3138	NASDAQ	ARLP	Fri, Feb 3, 2012	39.26	39.45	38.68	38.74
3137	NASDAQ	ARLP	Thu, Feb 2, 2012	39.95	40.05	39.25	39.39
3136	NASDAQ	ARLP	Wed, Feb 1, 2012	39.88	40.05	39.53	39.88
3135	NASDAQ	ARLP	Tue, Jan 31, 2012	39.50	39.95	38.97	39.68
3134	NASDAQ	ARLP	Mon, Jan 30, 2012	39.13	39.32	38.75	39.09
3133	NASDAQ	ARLP	Fri, Jan 27, 2012	38.78	39.70	38.78	39.13
3132	NASDAQ	ARLP	Thu, Jan 26, 2012	39.77	39.77	38.90	39.08
3131	NASDAQ	ARLP	Wed, Jan 25, 2012	39.06	39.20	38.78	39.10
3130	NASDAQ	ARLP	Tue, Jan 24, 2012	39.50	39.89	39.00	39.27
3129	NASDAQ	ARLP	Mon, Jan 23, 2012	39.57	39.93	39.28	39.54
3128	NASDAQ	ARLP	Fri, Jan 20, 2012	39.00	39.25	38.86	39.20
3127	NASDAQ	ARLP	Thu, Jan 19, 2012	39.05	39.37	38.75	38.96
3126	NASDAQ	ARLP	Wed, Jan 18, 2012	39.63	40.12	39.24	39.31
3125	NASDAQ	ARLP	Tue, Jan 17, 2012	39.24	40.18	39.05	39.86
3124	NASDAQ	ARLP	Fri, Jan 13, 2012	39.00	39.22	38.58	38.97
3123	NASDAQ	ARLP	Thu, Jan 12, 2012	39.81	39.99	39.14	39.39
3122	NASDAQ	ARLP	Wed, Jan 11, 2012	39.76	40.21	39.50	39.52
3121	NASDAQ	ARLP	Tue, Jan 10, 2012	40.52	40.87	39.50	39.90
3120	NASDAQ	ARLP	Mon, Jan 9, 2012	41.34	41.34	40.00	40.39
3119	NASDAQ	ARLP	Fri, Jan 6, 2012	41.09	41.90	40.27	41.10
3118	NASDAQ	ARLP	Thu, Jan 5, 2012	39.91	41.37	39.11	41.09
3117	NASDAQ	ARLP	Wed, Jan 4, 2012	38.35	40.00	38.25	40.00
3116	NASDAQ	ARLP	Tue, Jan 3, 2012	38.37	38.70	38.14	38.33
3115	NASDAQ	ARLP	Fri, Dec 30, 2011	38.25	38.38	37.76	37.79
3114	NASDAQ	ARLP	Thu, Dec 29, 2011	38.19	38.50	38.02	38.41
3113	NASDAQ	ARLP	Wed, Dec 28, 2011	38.16	38.22	37.65	38.06
3112	NASDAQ	ARLP	Tue, Dec 27, 2011	38.19	38.19	37.41	37.99
3111	NASDAQ	ARLP	Fri, Dec 23, 2011	38.02	38.42	37.48	38.19
3110	NASDAQ	ARLP	Thu, Dec 22, 2011	37.96	38.07	37.31	37.82
3109	NASDAQ	ARLP	Wed, Dec 21, 2011	36.83	38.00	36.70	38.00
3108	NASDAQ	ARLP	Tue, Dec 20, 2011	36.78	37.27	36.38	36.83
3107	NASDAQ	ARLP	Mon, Dec 19, 2011	37.00	37.43	36.25	36.75
3106	NASDAQ	ARLP	Fri, Dec 16, 2011	36.35	37.40	36.35	36.65
3105	NASDAQ	ARLP	Thu, Dec 15, 2011	35.85	36.38	35.55	36.27
3104	NASDAQ	ARLP	Wed, Dec 14, 2011	35.34	35.89	35.15	35.55
3103	NASDAQ	ARLP	Tue, Dec 13, 2011	36.08	36.25	35.16	36.00
3102	NASDAQ	ARLP	Mon, Dec 12, 2011	36.13	36.13	35.51	35.64
3101	NASDAQ	ARLP	Fri, Dec 9, 2011	36.02	36.39	35.83	36.12
3100	NASDAQ	ARLP	Thu, Dec 8, 2011	36.39	36.57	35.98	36.04
3099	NASDAQ	ARLP	Wed, Dec 7, 2011	37.02	37.02	36.34	36.66
3098	NASDAQ	ARLP	Tue, Dec 6, 2011	36.70	37.05	35.95	36.91
3097	NASDAQ	ARLP	Mon, Dec 5, 2011	37.25	37.25	36.62	36.63
3096	NASDAQ	ARLP	Fri, Dec 2, 2011	36.41	37.14	36.36	37.08
3095	NASDAQ	ARLP	Thu, Dec 1, 2011	35.71	36.38	35.66	36.35
3094	NASDAQ	ARLP	Wed, Nov 30, 2011	35.72	36.45	35.70	35.73
3093	NASDAQ	ARLP	Tue, Nov 29, 2011	35.16	35.72	35.16	35.57
3092	NASDAQ	ARLP	Mon, Nov 28, 2011	34.80	35.68	34.51	35.38
3091	NASDAQ	ARLP	Fri, Nov 25, 2011	34.92	35.17	34.34	34.34
3090	NASDAQ	ARLP	Wed, Nov 23, 2011	35.71	35.89	34.67	34.72
3089	NASDAQ	ARLP	Tue, Nov 22, 2011	35.82	36.15	35.51	35.97
3088	NASDAQ	ARLP	Mon, Nov 21, 2011	35.56	35.56	34.29	35.38
3087	NASDAQ	ARLP	Fri, Nov 18, 2011	36.43	36.45	35.73	35.95
3086	NASDAQ	ARLP	Thu, Nov 17, 2011	36.50	36.50	36.00	36.13
3085	NASDAQ	ARLP	Wed, Nov 16, 2011	36.73	37.14	36.73	36.75
3084	NASDAQ	ARLP	Tue, Nov 15, 2011	36.73	37.25	36.63	36.80
3083	NASDAQ	ARLP	Mon, Nov 14, 2011	37.06	37.25	36.75	37.13
3082	NASDAQ	ARLP	Fri, Nov 11, 2011	37.00	37.25	36.53	36.67
3081	NASDAQ	ARLP	Thu, Nov 10, 2011	36.65	36.94	36.00	36.90
3080	NASDAQ	ARLP	Wed, Nov 9, 2011	36.70	37.02	35.66	35.95
3079	NASDAQ	ARLP	Tue, Nov 8, 2011	37.01	37.41	36.87	37.00
3078	NASDAQ	ARLP	Mon, Nov 7, 2011	36.71	37.62	36.50	36.83
3077	NASDAQ	ARLP	Fri, Nov 4, 2011	36.63	37.47	35.95	37.40
3076	NASDAQ	ARLP	Thu, Nov 3, 2011	37.02	37.45	36.37	36.97
3075	NASDAQ	ARLP	Wed, Nov 2, 2011	37.25	38.00	36.86	37.32
3074	NASDAQ	ARLP	Tue, Nov 1, 2011	36.92	37.50	36.57	36.83
3073	NASDAQ	ARLP	Mon, Oct 31, 2011	37.93	38.34	37.37	37.97
3072	NASDAQ	ARLP	Fri, Oct 28, 2011	36.50	37.99	36.13	37.96
3071	NASDAQ	ARLP	Thu, Oct 27, 2011	35.12	36.50	35.12	36.30
3070	NASDAQ	ARLP	Wed, Oct 26, 2011	35.47	35.47	34.53	35.07
3069	NASDAQ	ARLP	Tue, Oct 25, 2011	36.04	36.04	34.76	35.07
3068	NASDAQ	ARLP	Mon, Oct 24, 2011	35.29	36.09	35.29	35.80
3067	NASDAQ	ARLP	Fri, Oct 21, 2011	35.52	35.61	34.78	35.29
3066	NASDAQ	ARLP	Thu, Oct 20, 2011	34.70	35.15	34.31	34.82
3065	NASDAQ	ARLP	Wed, Oct 19, 2011	35.00	35.67	34.59	34.73
3064	NASDAQ	ARLP	Tue, Oct 18, 2011	34.36	35.30	34.15	35.23
3063	NASDAQ	ARLP	Mon, Oct 17, 2011	35.47	35.76	34.30	34.61
3062	NASDAQ	ARLP	Fri, Oct 14, 2011	35.00	35.86	34.99	35.74
3061	NASDAQ	ARLP	Thu, Oct 13, 2011	34.25	35.00	34.00	35.00
3060	NASDAQ	ARLP	Wed, Oct 12, 2011	34.47	35.00	34.09	34.43
3059	NASDAQ	ARLP	Tue, Oct 11, 2011	33.15	34.17	33.01	33.87
3058	NASDAQ	ARLP	Mon, Oct 10, 2011	32.81	33.49	32.71	33.28
3057	NASDAQ	ARLP	Fri, Oct 7, 2011	33.23	33.34	32.34	32.66
3056	NASDAQ	ARLP	Thu, Oct 6, 2011	32.41	33.30	31.81	32.93
3055	NASDAQ	ARLP	Wed, Oct 5, 2011	30.54	32.98	30.34	32.31
3054	NASDAQ	ARLP	Tue, Oct 4, 2011	31.49	31.99	29.00	30.33
3053	NASDAQ	ARLP	Mon, Oct 3, 2011	32.01	32.76	30.74	32.02
3052	NASDAQ	ARLP	Fri, Sep 30, 2011	32.85	33.36	32.50	32.78
3051	NASDAQ	ARLP	Thu, Sep 29, 2011	33.46	33.90	32.59	32.89
3050	NASDAQ	ARLP	Wed, Sep 28, 2011	34.04	34.55	32.92	32.92
3049	NASDAQ	ARLP	Tue, Sep 27, 2011	34.50	35.15	33.52	33.90
3048	NASDAQ	ARLP	Mon, Sep 26, 2011	33.73	33.99	33.00	33.98
3047	NASDAQ	ARLP	Fri, Sep 23, 2011	34.01	34.32	33.21	33.70
3046	NASDAQ	ARLP	Thu, Sep 22, 2011	34.26	34.76	33.18	33.99
3045	NASDAQ	ARLP	Wed, Sep 21, 2011	36.00	36.07	34.95	35.04
3044	NASDAQ	ARLP	Tue, Sep 20, 2011	35.98	36.52	35.57	36.20
3043	NASDAQ	ARLP	Mon, Sep 19, 2011	34.88	35.93	34.53	35.93
3042	NASDAQ	ARLP	Fri, Sep 16, 2011	35.77	36.08	34.84	35.15
3041	NASDAQ	ARLP	Thu, Sep 15, 2011	35.83	36.25	35.63	35.85
3040	NASDAQ	ARLP	Wed, Sep 14, 2011	35.95	35.95	35.28	35.75
3039	NASDAQ	ARLP	Tue, Sep 13, 2011	35.82	36.18	35.24	35.63
3038	NASDAQ	ARLP	Mon, Sep 12, 2011	35.36	35.97	35.03	35.86
3037	NASDAQ	ARLP	Fri, Sep 9, 2011	35.62	36.20	35.11	35.41
3036	NASDAQ	ARLP	Thu, Sep 8, 2011	36.29	36.37	35.59	35.95
3035	NASDAQ	ARLP	Wed, Sep 7, 2011	35.93	36.50	35.78	36.35
3034	NASDAQ	ARLP	Tue, Sep 6, 2011	35.27	35.48	34.76	35.30
3033	NASDAQ	ARLP	Fri, Sep 2, 2011	36.01	36.52	35.31	36.48
3032	NASDAQ	ARLP	Thu, Sep 1, 2011	35.75	36.84	35.73	36.70
3031	NASDAQ	ARLP	Wed, Aug 31, 2011	36.80	37.41	35.84	35.94
3030	NASDAQ	ARLP	Tue, Aug 30, 2011	36.68	36.97	36.01	36.57
3029	NASDAQ	ARLP	Mon, Aug 29, 2011	35.04	36.37	34.95	36.19
3028	NASDAQ	ARLP	Fri, Aug 26, 2011	33.99	34.98	33.66	34.79
3027	NASDAQ	ARLP	Thu, Aug 25, 2011	34.60	34.92	33.90	34.11
3026	NASDAQ	ARLP	Wed, Aug 24, 2011	34.65	35.02	33.99	34.76
3025	NASDAQ	ARLP	Tue, Aug 23, 2011	33.18	34.79	33.18	34.56
3024	NASDAQ	ARLP	Mon, Aug 22, 2011	34.18	34.74	33.01	33.01
3023	NASDAQ	ARLP	Fri, Aug 19, 2011	35.06	36.37	33.95	34.18
3022	NASDAQ	ARLP	Thu, Aug 18, 2011	35.52	36.07	34.51	35.67
3021	NASDAQ	ARLP	Wed, Aug 17, 2011	36.38	36.99	36.12	36.24
3020	NASDAQ	ARLP	Tue, Aug 16, 2011	36.54	36.63	35.87	36.38
3019	NASDAQ	ARLP	Mon, Aug 15, 2011	35.46	36.83	35.45	36.38
3018	NASDAQ	ARLP	Fri, Aug 12, 2011	36.25	36.50	35.25	35.45
3017	NASDAQ	ARLP	Thu, Aug 11, 2011	35.41	36.03	34.56	35.38
3016	NASDAQ	ARLP	Wed, Aug 10, 2011	34.33	37.00	32.71	35.30
3015	NASDAQ	ARLP	Tue, Aug 9, 2011	31.76	35.00	31.76	34.73
3014	NASDAQ	ARLP	Mon, Aug 8, 2011	33.09	33.58	30.50	31.48
3013	NASDAQ	ARLP	Fri, Aug 5, 2011	35.70	36.27	32.91	34.67
3012	NASDAQ	ARLP	Thu, Aug 4, 2011	36.46	36.51	35.21	35.69
3011	NASDAQ	ARLP	Wed, Aug 3, 2011	37.14	37.59	35.54	36.78
3010	NASDAQ	ARLP	Tue, Aug 2, 2011	38.26	38.36	37.43	37.46
3009	NASDAQ	ARLP	Mon, Aug 1, 2011	39.26	40.34	37.48	38.24
3008	NASDAQ	ARLP	Fri, Jul 29, 2011	37.57	38.83	37.26	38.41
3007	NASDAQ	ARLP	Thu, Jul 28, 2011	39.08	39.08	37.93	37.97
3006	NASDAQ	ARLP	Wed, Jul 27, 2011	37.56	38.60	37.50	37.75
3005	NASDAQ	ARLP	Tue, Jul 26, 2011	39.01	39.18	37.80	37.85
3004	NASDAQ	ARLP	Mon, Jul 25, 2011	39.10	39.69	39.09	39.20
3003	NASDAQ	ARLP	Fri, Jul 22, 2011	39.51	39.77	39.25	39.73
3002	NASDAQ	ARLP	Thu, Jul 21, 2011	39.61	39.94	39.25	39.48
3001	NASDAQ	ARLP	Wed, Jul 20, 2011	39.50	39.87	39.17	39.44
3000	NASDAQ	ARLP	Tue, Jul 19, 2011	38.99	39.26	38.46	39.17
2999	NASDAQ	ARLP	Mon, Jul 18, 2011	38.25	38.96	37.76	38.59
2998	NASDAQ	ARLP	Fri, Jul 15, 2011	38.08	38.23	37.59	37.77
2997	NASDAQ	ARLP	Thu, Jul 14, 2011	38.41	38.70	37.76	37.98
2996	NASDAQ	ARLP	Wed, Jul 13, 2011	38.08	38.85	38.08	38.10
2995	NASDAQ	ARLP	Tue, Jul 12, 2011	38.22	38.65	37.88	37.98
2994	NASDAQ	ARLP	Mon, Jul 11, 2011	39.14	39.44	37.80	38.50
2993	NASDAQ	ARLP	Fri, Jul 8, 2011	39.23	39.70	38.88	39.48
2992	NASDAQ	ARLP	Thu, Jul 7, 2011	39.75	39.88	39.18	39.72
2991	NASDAQ	ARLP	Wed, Jul 6, 2011	39.34	39.48	38.48	38.78
2990	NASDAQ	ARLP	Tue, Jul 5, 2011	39.00	39.63	38.37	39.00
2989	NASDAQ	ARLP	Fri, Jul 1, 2011	38.83	38.93	38.11	38.86
2988	NASDAQ	ARLP	Thu, Jun 30, 2011	38.65	38.92	38.57	38.73
2987	NASDAQ	ARLP	Wed, Jun 29, 2011	37.91	38.67	37.61	38.51
2986	NASDAQ	ARLP	Tue, Jun 28, 2011	37.34	37.91	37.18	37.81
2985	NASDAQ	ARLP	Mon, Jun 27, 2011	37.33	37.74	36.79	37.21
2984	NASDAQ	ARLP	Fri, Jun 24, 2011	37.00	37.33	36.66	37.33
2983	NASDAQ	ARLP	Thu, Jun 23, 2011	35.86	37.00	35.50	36.75
2982	NASDAQ	ARLP	Wed, Jun 22, 2011	36.45	36.90	36.16	36.57
2981	NASDAQ	ARLP	Tue, Jun 21, 2011	35.61	36.48	35.59	36.35
2980	NASDAQ	ARLP	Mon, Jun 20, 2011	35.13	35.47	34.67	35.42
2979	NASDAQ	ARLP	Fri, Jun 17, 2011	35.66	35.97	34.63	34.89
2978	NASDAQ	ARLP	Thu, Jun 16, 2011	35.50	36.41	34.72	35.08
2977	NASDAQ	ARLP	Wed, Jun 15, 2011	36.20	36.25	35.50	35.62
2976	NASDAQ	ARLP	Tue, Jun 14, 2011	35.49	36.74	35.37	36.44
2975	NASDAQ	ARLP	Mon, Jun 13, 2011	35.34	35.70	34.45	34.68
2974	NASDAQ	ARLP	Fri, Jun 10, 2011	34.94	34.97	34.21	34.54
2973	NASDAQ	ARLP	Thu, Jun 9, 2011	34.03	34.71	34.03	34.69
2972	NASDAQ	ARLP	Wed, Jun 8, 2011	34.66	35.00	33.83	33.92
2971	NASDAQ	ARLP	Tue, Jun 7, 2011	34.56	35.11	34.50	34.76
2970	NASDAQ	ARLP	Mon, Jun 6, 2011	34.90	35.41	34.55	34.55
2969	NASDAQ	ARLP	Fri, Jun 3, 2011	34.78	35.46	34.60	34.80
2968	NASDAQ	ARLP	Thu, Jun 2, 2011	35.36	35.56	34.66	35.13
2967	NASDAQ	ARLP	Wed, Jun 1, 2011	36.51	36.85	35.39	35.48
2966	NASDAQ	ARLP	Tue, May 31, 2011	36.75	36.91	36.11	36.44
2965	NASDAQ	ARLP	Fri, May 27, 2011	36.33	36.75	36.13	36.38
2964	NASDAQ	ARLP	Thu, May 26, 2011	35.57	36.33	35.51	36.25
2963	NASDAQ	ARLP	Wed, May 25, 2011	35.02	36.05	35.02	35.67
2962	NASDAQ	ARLP	Tue, May 24, 2011	35.09	36.13	35.09	35.34
2961	NASDAQ	ARLP	Mon, May 23, 2011	35.73	35.90	35.00	35.27
2960	NASDAQ	ARLP	Fri, May 20, 2011	36.19	36.42	35.62	36.20
2959	NASDAQ	ARLP	Thu, May 19, 2011	36.00	36.62	35.50	36.13
2958	NASDAQ	ARLP	Wed, May 18, 2011	34.49	36.22	33.83	35.84
2957	NASDAQ	ARLP	Tue, May 17, 2011	34.40	34.63	33.27	34.16
2956	NASDAQ	ARLP	Mon, May 16, 2011	34.64	35.56	34.53	34.54
2955	NASDAQ	ARLP	Fri, May 13, 2011	35.78	35.80	34.57	34.90
2954	NASDAQ	ARLP	Thu, May 12, 2011	35.78	36.00	34.40	35.39
2953	NASDAQ	ARLP	Wed, May 11, 2011	37.40	37.50	36.00	36.07
2952	NASDAQ	ARLP	Tue, May 10, 2011	37.94	37.94	37.25	37.41
2951	NASDAQ	ARLP	Mon, May 9, 2011	36.09	37.70	36.01	37.70
2950	NASDAQ	ARLP	Fri, May 6, 2011	36.75	37.12	36.35	36.50
2949	NASDAQ	ARLP	Thu, May 5, 2011	37.06	37.37	35.36	36.11
2948	NASDAQ	ARLP	Wed, May 4, 2011	38.22	38.22	37.06	37.46
2947	NASDAQ	ARLP	Tue, May 3, 2011	40.00	40.13	38.34	38.64
2946	NASDAQ	ARLP	Mon, May 2, 2011	41.28	41.38	40.25	40.29
2945	NASDAQ	ARLP	Fri, Apr 29, 2011	40.24	41.20	39.87	41.18
2944	NASDAQ	ARLP	Thu, Apr 28, 2011	39.63	40.00	39.15	39.71
2943	NASDAQ	ARLP	Wed, Apr 27, 2011	38.68	39.49	38.20	39.04
2942	NASDAQ	ARLP	Tue, Apr 26, 2011	37.56	38.50	37.56	37.98
2941	NASDAQ	ARLP	Mon, Apr 25, 2011	37.93	38.24	37.33	37.48
2940	NASDAQ	ARLP	Thu, Apr 21, 2011	37.51	38.24	37.26	38.24
2939	NASDAQ	ARLP	Wed, Apr 20, 2011	37.06	37.68	36.98	37.51
2938	NASDAQ	ARLP	Tue, Apr 19, 2011	37.50	37.60	36.01	36.74
2937	NASDAQ	ARLP	Mon, Apr 18, 2011	36.99	37.34	36.25	37.04
2936	NASDAQ	ARLP	Fri, Apr 15, 2011	37.43	37.70	36.65	37.62
2935	NASDAQ	ARLP	Thu, Apr 14, 2011	38.93	38.94	37.20	37.43
2934	NASDAQ	ARLP	Wed, Apr 13, 2011	38.92	39.34	38.51	39.15
2933	NASDAQ	ARLP	Tue, Apr 12, 2011	39.11	39.12	37.51	38.71
2932	NASDAQ	ARLP	Mon, Apr 11, 2011	40.50	40.72	39.22	39.48
2931	NASDAQ	ARLP	Fri, Apr 8, 2011	40.68	40.90	40.31	40.54
2930	NASDAQ	ARLP	Thu, Apr 7, 2011	40.76	41.00	40.33	40.51
2929	NASDAQ	ARLP	Wed, Apr 6, 2011	41.10	41.23	40.60	40.75
2928	NASDAQ	ARLP	Tue, Apr 5, 2011	41.35	41.45	40.79	41.02
2927	NASDAQ	ARLP	Mon, Apr 4, 2011	40.84	41.37	40.46	41.33
2926	NASDAQ	ARLP	Fri, Apr 1, 2011	41.05	41.22	40.55	40.85
2925	NASDAQ	ARLP	Thu, Mar 31, 2011	40.70	40.99	40.59	40.72
2924	NASDAQ	ARLP	Wed, Mar 30, 2011	40.52	40.81	40.15	40.67
2923	NASDAQ	ARLP	Tue, Mar 29, 2011	41.50	41.50	40.33	40.38
2922	NASDAQ	ARLP	Mon, Mar 28, 2011	41.50	41.87	41.07	41.63
2921	NASDAQ	ARLP	Fri, Mar 25, 2011	40.95	41.50	40.94	41.05
2920	NASDAQ	ARLP	Thu, Mar 24, 2011	40.83	41.43	40.57	40.94
2919	NASDAQ	ARLP	Wed, Mar 23, 2011	41.69	41.69	40.42	40.80
2918	NASDAQ	ARLP	Tue, Mar 22, 2011	41.39	41.78	41.06	41.38
2917	NASDAQ	ARLP	Mon, Mar 21, 2011	41.85	42.00	41.06	41.40
2916	NASDAQ	ARLP	Fri, Mar 18, 2011	41.93	42.05	39.30	39.84
2915	NASDAQ	ARLP	Thu, Mar 17, 2011	38.82	40.71	38.65	40.54
2914	NASDAQ	ARLP	Wed, Mar 16, 2011	37.63	38.68	37.26	38.34
2913	NASDAQ	ARLP	Tue, Mar 15, 2011	36.39	38.25	36.36	37.55
2912	NASDAQ	ARLP	Mon, Mar 14, 2011	37.00	38.21	36.65	38.17
2911	NASDAQ	ARLP	Fri, Mar 11, 2011	35.53	37.02	35.33	36.65
2910	NASDAQ	ARLP	Thu, Mar 10, 2011	37.00	37.28	35.60	36.06
2909	NASDAQ	ARLP	Wed, Mar 9, 2011	38.55	38.70	36.84	37.72
2908	NASDAQ	ARLP	Tue, Mar 8, 2011	38.27	38.70	37.86	38.55
2907	NASDAQ	ARLP	Mon, Mar 7, 2011	38.90	38.90	38.51	38.58
2906	NASDAQ	ARLP	Fri, Mar 4, 2011	38.93	38.99	38.51	38.58
2905	NASDAQ	ARLP	Thu, Mar 3, 2011	38.75	38.87	38.43	38.62
2904	NASDAQ	ARLP	Wed, Mar 2, 2011	38.36	38.62	38.07	38.50
2903	NASDAQ	ARLP	Tue, Mar 1, 2011	39.01	39.08	38.00	38.37
2902	NASDAQ	ARLP	Mon, Feb 28, 2011	38.50	38.95	38.22	38.59
2901	NASDAQ	ARLP	Fri, Feb 25, 2011	38.17	38.37	37.75	38.20
2900	NASDAQ	ARLP	Thu, Feb 24, 2011	37.00	37.61	36.98	37.61
2899	NASDAQ	ARLP	Wed, Feb 23, 2011	36.85	37.26	36.25	36.89
2898	NASDAQ	ARLP	Tue, Feb 22, 2011	38.00	38.33	36.74	36.84
2897	NASDAQ	ARLP	Fri, Feb 18, 2011	37.66	38.16	37.39	37.68
2896	NASDAQ	ARLP	Thu, Feb 17, 2011	37.93	38.01	37.42	37.54
2895	NASDAQ	ARLP	Wed, Feb 16, 2011	37.50	38.37	37.30	37.89
2894	NASDAQ	ARLP	Tue, Feb 15, 2011	37.75	38.16	37.10	37.49
2893	NASDAQ	ARLP	Mon, Feb 14, 2011	36.50	38.04	36.35	37.80
2892	NASDAQ	ARLP	Fri, Feb 11, 2011	36.14	36.48	35.81	36.40
2891	NASDAQ	ARLP	Thu, Feb 10, 2011	35.81	36.25	35.40	36.09
2890	NASDAQ	ARLP	Wed, Feb 9, 2011	36.08	36.50	35.52	35.82
2889	NASDAQ	ARLP	Tue, Feb 8, 2011	35.80	36.60	35.33	36.07
2888	NASDAQ	ARLP	Mon, Feb 7, 2011	35.92	36.03	35.26	35.38
2887	NASDAQ	ARLP	Fri, Feb 4, 2011	35.50	35.97	35.38	35.56
2886	NASDAQ	ARLP	Thu, Feb 3, 2011	35.27	35.80	35.18	35.50
2885	NASDAQ	ARLP	Wed, Feb 2, 2011	36.10	36.22	35.56	35.71
2884	NASDAQ	ARLP	Tue, Feb 1, 2011	35.91	36.27	35.63	35.85
2883	NASDAQ	ARLP	Mon, Jan 31, 2011	35.00	36.04	34.38	35.13
2882	NASDAQ	ARLP	Fri, Jan 28, 2011	34.14	34.53	33.75	34.23
2881	NASDAQ	ARLP	Thu, Jan 27, 2011	33.75	34.16	33.75	34.07
2880	NASDAQ	ARLP	Wed, Jan 26, 2011	33.50	34.32	33.48	33.96
2879	NASDAQ	ARLP	Tue, Jan 25, 2011	33.72	34.02	33.11	33.40
2878	NASDAQ	ARLP	Mon, Jan 24, 2011	32.83	34.06	32.74	34.02
2877	NASDAQ	ARLP	Fri, Jan 21, 2011	32.34	32.94	32.34	32.48
2876	NASDAQ	ARLP	Thu, Jan 20, 2011	33.34	33.48	31.21	32.24
2875	NASDAQ	ARLP	Wed, Jan 19, 2011	34.50	34.88	33.34	33.64
2874	NASDAQ	ARLP	Tue, Jan 18, 2011	35.25	35.25	34.53	34.59
2873	NASDAQ	ARLP	Fri, Jan 14, 2011	35.20	35.29	35.01	35.19
2872	NASDAQ	ARLP	Thu, Jan 13, 2011	35.00	35.26	35.00	35.15
2871	NASDAQ	ARLP	Wed, Jan 12, 2011	35.41	35.50	35.04	35.19
2870	NASDAQ	ARLP	Tue, Jan 11, 2011	34.75	35.47	34.68	35.17
2869	NASDAQ	ARLP	Mon, Jan 10, 2011	34.96	34.97	34.37	34.63
2868	NASDAQ	ARLP	Fri, Jan 7, 2011	34.93	35.00	34.19	34.42
2867	NASDAQ	ARLP	Thu, Jan 6, 2011	34.48	34.71	33.79	34.40
2866	NASDAQ	ARLP	Wed, Jan 5, 2011	33.62	34.14	33.37	33.62
2865	NASDAQ	ARLP	Tue, Jan 4, 2011	33.94	34.41	33.05	33.42
2864	NASDAQ	ARLP	Mon, Jan 3, 2011	33.09	34.03	32.94	33.93
2863	NASDAQ	ARLP	Fri, Dec 31, 2010	32.59	32.95	32.50	32.88
2862	NASDAQ	ARLP	Thu, Dec 30, 2010	32.60	33.06	32.60	32.60
2861	NASDAQ	ARLP	Wed, Dec 29, 2010	32.34	32.75	32.26	32.64
2860	NASDAQ	ARLP	Tue, Dec 28, 2010	32.31	32.50	32.26	32.33
2859	NASDAQ	ARLP	Mon, Dec 27, 2010	32.50	32.50	32.03	32.18
2858	NASDAQ	ARLP	Thu, Dec 23, 2010	32.43	32.50	32.05	32.13
2857	NASDAQ	ARLP	Wed, Dec 22, 2010	32.37	32.47	32.15	32.30
2856	NASDAQ	ARLP	Tue, Dec 21, 2010	32.26	32.49	32.10	32.37
2855	NASDAQ	ARLP	Mon, Dec 20, 2010	31.65	32.27	31.65	32.08
2854	NASDAQ	ARLP	Fri, Dec 17, 2010	31.95	32.33	31.56	31.60
2853	NASDAQ	ARLP	Thu, Dec 16, 2010	31.50	32.08	31.30	31.95
2852	NASDAQ	ARLP	Wed, Dec 15, 2010	31.98	32.19	31.50	31.60
2851	NASDAQ	ARLP	Tue, Dec 14, 2010	32.33	32.34	31.79	31.95
2850	NASDAQ	ARLP	Mon, Dec 13, 2010	32.38	32.38	32.11	32.18
2849	NASDAQ	ARLP	Fri, Dec 10, 2010	32.15	32.34	31.75	31.96
2848	NASDAQ	ARLP	Thu, Dec 9, 2010	32.05	32.07	31.76	31.88
2847	NASDAQ	ARLP	Wed, Dec 8, 2010	32.36	32.43	31.76	31.76
2846	NASDAQ	ARLP	Tue, Dec 7, 2010	32.63	32.63	32.06	32.26
2845	NASDAQ	ARLP	Mon, Dec 6, 2010	31.88	32.34	31.84	31.84
2844	NASDAQ	ARLP	Fri, Dec 3, 2010	32.29	32.60	31.84	32.25
2843	NASDAQ	ARLP	Thu, Dec 2, 2010	32.25	32.38	31.65	32.32
2842	NASDAQ	ARLP	Wed, Dec 1, 2010	32.25	32.25	31.12	31.71
2841	NASDAQ	ARLP	Tue, Nov 30, 2010	30.88	31.30	30.56	31.00
2840	NASDAQ	ARLP	Mon, Nov 29, 2010	30.68	30.84	30.25	30.54
2839	NASDAQ	ARLP	Fri, Nov 26, 2010	30.13	30.70	30.13	30.70
2838	NASDAQ	ARLP	Wed, Nov 24, 2010	30.50	30.50	30.04	30.15
2837	NASDAQ	ARLP	Tue, Nov 23, 2010	30.63	30.63	30.06	30.23
2836	NASDAQ	ARLP	Mon, Nov 22, 2010	30.54	30.73	30.23	30.62
2835	NASDAQ	ARLP	Fri, Nov 19, 2010	30.33	30.67	30.09	30.41
2834	NASDAQ	ARLP	Thu, Nov 18, 2010	30.08	30.75	30.08	30.50
2833	NASDAQ	ARLP	Wed, Nov 17, 2010	30.00	30.25	29.79	30.01
2832	NASDAQ	ARLP	Tue, Nov 16, 2010	30.58	30.58	29.56	30.08
2831	NASDAQ	ARLP	Mon, Nov 15, 2010	30.72	30.90	30.20	30.60
2830	NASDAQ	ARLP	Fri, Nov 12, 2010	30.28	30.48	30.15	30.27
2829	NASDAQ	ARLP	Thu, Nov 11, 2010	30.25	30.70	30.08	30.58
2828	NASDAQ	ARLP	Wed, Nov 10, 2010	30.29	30.48	29.74	30.07
2827	NASDAQ	ARLP	Tue, Nov 9, 2010	29.96	30.48	29.77	30.21
2826	NASDAQ	ARLP	Mon, Nov 8, 2010	29.83	29.93	29.51	29.92
2825	NASDAQ	ARLP	Fri, Nov 5, 2010	30.36	30.50	29.64	29.99
2824	NASDAQ	ARLP	Thu, Nov 4, 2010	30.08	30.50	29.80	30.21
2823	NASDAQ	ARLP	Wed, Nov 3, 2010	29.52	29.74	29.18	29.66
2822	NASDAQ	ARLP	Tue, Nov 2, 2010	29.80	29.96	29.57	29.81
2821	NASDAQ	ARLP	Mon, Nov 1, 2010	29.50	30.00	29.50	29.73
2820	NASDAQ	ARLP	Fri, Oct 29, 2010	29.22	29.49	29.04	29.42
2819	NASDAQ	ARLP	Thu, Oct 28, 2010	29.63	29.75	29.05	29.33
2818	NASDAQ	ARLP	Wed, Oct 27, 2010	30.23	30.37	28.00	29.73
2817	NASDAQ	ARLP	Tue, Oct 26, 2010	30.50	30.56	30.33	30.50
2816	NASDAQ	ARLP	Mon, Oct 25, 2010	30.48	30.61	30.25	30.48
2815	NASDAQ	ARLP	Fri, Oct 22, 2010	30.05	30.38	30.00	30.23
2814	NASDAQ	ARLP	Thu, Oct 21, 2010	30.47	30.59	30.13	30.23
2813	NASDAQ	ARLP	Wed, Oct 20, 2010	30.66	30.71	30.30	30.59
2812	NASDAQ	ARLP	Tue, Oct 19, 2010	30.24	30.55	30.13	30.36
2811	NASDAQ	ARLP	Mon, Oct 18, 2010	30.53	30.55	30.10	30.50
2810	NASDAQ	ARLP	Fri, Oct 15, 2010	30.43	30.74	30.10	30.24
2809	NASDAQ	ARLP	Thu, Oct 14, 2010	30.56	30.88	30.10	30.43
2808	NASDAQ	ARLP	Wed, Oct 13, 2010	31.28	31.29	30.50	30.75
2807	NASDAQ	ARLP	Tue, Oct 12, 2010	30.80	30.86	30.29	30.80
2806	NASDAQ	ARLP	Mon, Oct 11, 2010	31.00	31.46	30.80	30.81
2805	NASDAQ	ARLP	Fri, Oct 8, 2010	30.50	31.23	30.28	30.99
2804	NASDAQ	ARLP	Thu, Oct 7, 2010	30.10	30.64	29.77	30.55
2803	NASDAQ	ARLP	Wed, Oct 6, 2010	29.88	30.46	29.84	30.09
2802	NASDAQ	ARLP	Tue, Oct 5, 2010	29.54	29.95	29.27	29.88
2801	NASDAQ	ARLP	Mon, Oct 4, 2010	29.30	29.43	29.11	29.27
2800	NASDAQ	ARLP	Fri, Oct 1, 2010	29.38	29.38	29.05	29.30
2799	NASDAQ	ARLP	Thu, Sep 30, 2010	29.32	29.45	28.96	29.17
2798	NASDAQ	ARLP	Wed, Sep 29, 2010	29.70	29.84	29.13	29.13
2797	NASDAQ	ARLP	Tue, Sep 28, 2010	30.18	30.43	29.71	29.86
2796	NASDAQ	ARLP	Mon, Sep 27, 2010	30.04	30.48	30.00	30.35
2795	NASDAQ	ARLP	Fri, Sep 24, 2010	30.00	30.13	29.75	30.10
2794	NASDAQ	ARLP	Thu, Sep 23, 2010	29.60	29.99	29.53	29.75
2793	NASDAQ	ARLP	Wed, Sep 22, 2010	29.14	29.85	29.06	29.66
2792	NASDAQ	ARLP	Tue, Sep 21, 2010	30.13	30.48	29.26	29.26
2791	NASDAQ	ARLP	Mon, Sep 20, 2010	29.55	30.10	29.39	30.10
2790	NASDAQ	ARLP	Fri, Sep 17, 2010	29.14	29.99	28.73	29.76
2789	NASDAQ	ARLP	Thu, Sep 16, 2010	28.76	29.41	28.73	28.96
2788	NASDAQ	ARLP	Wed, Sep 15, 2010	29.10	29.10	28.65	28.88
2787	NASDAQ	ARLP	Tue, Sep 14, 2010	28.51	29.66	28.50	28.90
2786	NASDAQ	ARLP	Mon, Sep 13, 2010	28.80	29.70	28.80	29.37
2785	NASDAQ	ARLP	Fri, Sep 10, 2010	28.17	29.26	28.16	28.52
2784	NASDAQ	ARLP	Thu, Sep 9, 2010	28.14	28.28	27.88	28.14
2783	NASDAQ	ARLP	Wed, Sep 8, 2010	27.93	28.16	27.69	27.98
2782	NASDAQ	ARLP	Tue, Sep 7, 2010	27.11	27.79	26.96	27.79
2781	NASDAQ	ARLP	Fri, Sep 3, 2010	27.90	28.04	27.25	27.31
2780	NASDAQ	ARLP	Thu, Sep 2, 2010	27.83	28.17	27.80	27.96
2779	NASDAQ	ARLP	Wed, Sep 1, 2010	27.37	28.49	27.36	28.12
2778	NASDAQ	ARLP	Tue, Aug 31, 2010	27.10	27.29	26.94	27.04
2777	NASDAQ	ARLP	Mon, Aug 30, 2010	27.71	27.77	26.93	27.08
2776	NASDAQ	ARLP	Fri, Aug 27, 2010	27.02	27.69	26.92	27.61
2775	NASDAQ	ARLP	Thu, Aug 26, 2010	27.13	27.16	26.82	27.04
2774	NASDAQ	ARLP	Wed, Aug 25, 2010	26.80	27.15	26.75	26.94
2773	NASDAQ	ARLP	Tue, Aug 24, 2010	27.00	27.21	26.48	27.18
2772	NASDAQ	ARLP	Mon, Aug 23, 2010	26.80	27.38	26.76	27.35
2771	NASDAQ	ARLP	Fri, Aug 20, 2010	26.25	26.75	26.21	26.75
2770	NASDAQ	ARLP	Thu, Aug 19, 2010	26.20	26.55	26.20	26.53
2769	NASDAQ	ARLP	Wed, Aug 18, 2010	26.26	26.47	25.92	26.46
2768	NASDAQ	ARLP	Tue, Aug 17, 2010	26.52	26.63	26.27	26.32
2767	NASDAQ	ARLP	Mon, Aug 16, 2010	25.32	26.38	25.31	26.30
2766	NASDAQ	ARLP	Fri, Aug 13, 2010	25.25	25.37	24.68	25.13
2765	NASDAQ	ARLP	Thu, Aug 12, 2010	24.60	24.86	24.34	24.60
2764	NASDAQ	ARLP	Wed, Aug 11, 2010	25.64	25.87	24.85	24.91
2763	NASDAQ	ARLP	Tue, Aug 10, 2010	26.22	26.42	25.76	25.77
2762	NASDAQ	ARLP	Mon, Aug 9, 2010	26.00	26.43	25.89	26.06
2761	NASDAQ	ARLP	Fri, Aug 6, 2010	26.07	26.24	25.90	25.92
2760	NASDAQ	ARLP	Thu, Aug 5, 2010	26.12	26.35	25.89	26.08
2759	NASDAQ	ARLP	Wed, Aug 4, 2010	25.95	26.62	25.50	26.19
2758	NASDAQ	ARLP	Tue, Aug 3, 2010	26.55	26.68	26.16	26.29
2757	NASDAQ	ARLP	Mon, Aug 2, 2010	26.92	27.00	26.25	26.38
2756	NASDAQ	ARLP	Fri, Jul 30, 2010	25.58	26.13	25.05	26.12
2755	NASDAQ	ARLP	Thu, Jul 29, 2010	25.15	25.59	24.93	25.49
2754	NASDAQ	ARLP	Wed, Jul 28, 2010	24.52	24.92	24.44	24.90
2753	NASDAQ	ARLP	Tue, Jul 27, 2010	25.22	25.38	23.79	24.35
2752	NASDAQ	ARLP	Mon, Jul 26, 2010	24.50	25.13	24.28	24.78
2751	NASDAQ	ARLP	Fri, Jul 23, 2010	24.28	24.48	23.30	23.69
2750	NASDAQ	ARLP	Thu, Jul 22, 2010	24.51	24.87	24.41	24.49
2749	NASDAQ	ARLP	Wed, Jul 21, 2010	24.49	24.50	24.28	24.45
2748	NASDAQ	ARLP	Tue, Jul 20, 2010	23.88	24.39	23.88	24.28
2747	NASDAQ	ARLP	Mon, Jul 19, 2010	24.25	24.30	23.96	24.06
2746	NASDAQ	ARLP	Fri, Jul 16, 2010	24.15	24.24	23.88	24.04
2745	NASDAQ	ARLP	Thu, Jul 15, 2010	24.06	24.22	23.85	24.16
2744	NASDAQ	ARLP	Wed, Jul 14, 2010	23.93	24.26	23.93	24.09
2743	NASDAQ	ARLP	Tue, Jul 13, 2010	23.95	24.13	23.68	24.10
2742	NASDAQ	ARLP	Mon, Jul 12, 2010	23.54	23.86	23.54	23.61
2741	NASDAQ	ARLP	Fri, Jul 9, 2010	23.96	23.96	23.67	23.69
2740	NASDAQ	ARLP	Thu, Jul 8, 2010	23.63	23.76	23.37	23.62
2739	NASDAQ	ARLP	Wed, Jul 7, 2010	23.03	23.63	22.80	23.58
2738	NASDAQ	ARLP	Tue, Jul 6, 2010	22.42	23.16	22.41	22.76
2737	NASDAQ	ARLP	Fri, Jul 2, 2010	22.19	22.81	22.19	22.40
2736	NASDAQ	ARLP	Thu, Jul 1, 2010	22.59	22.59	21.50	22.19
2735	NASDAQ	ARLP	Wed, Jun 30, 2010	23.00	23.16	22.30	22.49
2734	NASDAQ	ARLP	Tue, Jun 29, 2010	23.29	23.50	22.65	22.99
2733	NASDAQ	ARLP	Mon, Jun 28, 2010	23.61	23.91	23.61	23.76
2732	NASDAQ	ARLP	Fri, Jun 25, 2010	23.50	23.78	23.37	23.56
2731	NASDAQ	ARLP	Thu, Jun 24, 2010	23.23	23.74	23.23	23.49
2730	NASDAQ	ARLP	Wed, Jun 23, 2010	23.50	23.60	23.11	23.22
2729	NASDAQ	ARLP	Tue, Jun 22, 2010	23.50	23.75	23.25	23.29
2728	NASDAQ	ARLP	Mon, Jun 21, 2010	23.85	23.85	23.46	23.51
2727	NASDAQ	ARLP	Fri, Jun 18, 2010	23.25	23.87	23.25	23.54
2726	NASDAQ	ARLP	Thu, Jun 17, 2010	23.67	23.75	23.20	23.45
2725	NASDAQ	ARLP	Wed, Jun 16, 2010	23.73	23.88	23.43	23.73
2724	NASDAQ	ARLP	Tue, Jun 15, 2010	23.72	23.88	23.52	23.69
2723	NASDAQ	ARLP	Mon, Jun 14, 2010	23.50	23.83	23.32	23.50
2722	NASDAQ	ARLP	Fri, Jun 11, 2010	22.74	23.46	22.74	23.34
2721	NASDAQ	ARLP	Thu, Jun 10, 2010	22.80	23.25	22.53	23.17
2720	NASDAQ	ARLP	Wed, Jun 9, 2010	22.29	22.84	22.04	22.31
2719	NASDAQ	ARLP	Tue, Jun 8, 2010	22.21	22.25	21.58	22.10
2718	NASDAQ	ARLP	Mon, Jun 7, 2010	22.20	22.50	21.64	21.85
2717	NASDAQ	ARLP	Fri, Jun 4, 2010	22.60	22.85	21.84	22.18
2716	NASDAQ	ARLP	Thu, Jun 3, 2010	22.76	22.98	22.30	22.95
2715	NASDAQ	ARLP	Wed, Jun 2, 2010	21.50	22.50	21.37	22.40
2714	NASDAQ	ARLP	Tue, Jun 1, 2010	22.25	22.37	21.56	21.68
2713	NASDAQ	ARLP	Fri, May 28, 2010	23.15	23.27	22.67	22.73
2712	NASDAQ	ARLP	Thu, May 27, 2010	22.50	22.95	22.37	22.95
2711	NASDAQ	ARLP	Wed, May 26, 2010	21.62	22.51	21.62	21.92
2710	NASDAQ	ARLP	Tue, May 25, 2010	20.34	21.32	20.05	21.23
2709	NASDAQ	ARLP	Mon, May 24, 2010	21.08	21.54	20.83	21.26
2708	NASDAQ	ARLP	Fri, May 21, 2010	19.88	21.21	19.50	21.01
2707	NASDAQ	ARLP	Thu, May 20, 2010	19.76	20.29	19.51	19.89
2706	NASDAQ	ARLP	Wed, May 19, 2010	21.04	21.22	19.76	20.62
2705	NASDAQ	ARLP	Tue, May 18, 2010	21.88	22.39	21.25	21.36
2704	NASDAQ	ARLP	Mon, May 17, 2010	22.50	22.90	21.11	21.83
2703	NASDAQ	ARLP	Fri, May 14, 2010	23.16	23.16	22.25	22.46
2702	NASDAQ	ARLP	Thu, May 13, 2010	23.80	23.97	23.04	23.16
2701	NASDAQ	ARLP	Wed, May 12, 2010	23.25	24.05	23.03	24.03
2700	NASDAQ	ARLP	Tue, May 11, 2010	23.28	23.48	22.92	23.12
2699	NASDAQ	ARLP	Mon, May 10, 2010	23.71	23.71	22.98	23.32
2698	NASDAQ	ARLP	Fri, May 7, 2010	21.55	22.51	21.43	21.79
2697	NASDAQ	ARLP	Thu, May 6, 2010	22.33	22.94	18.98	21.70
2696	NASDAQ	ARLP	Wed, May 5, 2010	23.32	23.35	21.48	22.55
2695	NASDAQ	ARLP	Tue, May 4, 2010	24.48	24.60	23.97	23.97
2694	NASDAQ	ARLP	Mon, May 3, 2010	24.31	24.90	23.95	24.67
2693	NASDAQ	ARLP	Fri, Apr 30, 2010	23.81	24.48	23.81	24.19
2692	NASDAQ	ARLP	Thu, Apr 29, 2010	25.86	25.86	23.81	24.11
2691	NASDAQ	ARLP	Wed, Apr 28, 2010	25.41	26.07	25.27	25.59
2690	NASDAQ	ARLP	Tue, Apr 27, 2010	25.50	25.62	24.99	25.27
2689	NASDAQ	ARLP	Mon, Apr 26, 2010	25.00	26.23	24.50	24.93
2688	NASDAQ	ARLP	Fri, Apr 23, 2010	23.43	23.95	23.39	23.89
2687	NASDAQ	ARLP	Thu, Apr 22, 2010	23.32	23.50	23.07	23.43
2686	NASDAQ	ARLP	Wed, Apr 21, 2010	23.34	23.67	23.12	23.32
2685	NASDAQ	ARLP	Tue, Apr 20, 2010	23.31	23.70	23.09	23.40
2684	NASDAQ	ARLP	Mon, Apr 19, 2010	22.54	23.09	22.53	23.09
2683	NASDAQ	ARLP	Fri, Apr 16, 2010	23.12	23.25	22.14	22.60
2682	NASDAQ	ARLP	Thu, Apr 15, 2010	22.84	23.37	22.76	23.37
2681	NASDAQ	ARLP	Wed, Apr 14, 2010	23.11	23.14	22.84	23.03
2680	NASDAQ	ARLP	Tue, Apr 13, 2010	22.90	23.08	22.41	23.08
2679	NASDAQ	ARLP	Mon, Apr 12, 2010	22.75	23.13	22.75	22.75
2678	NASDAQ	ARLP	Fri, Apr 9, 2010	22.48	22.99	22.39	22.81
2677	NASDAQ	ARLP	Thu, Apr 8, 2010	22.20	22.45	21.97	22.42
2676	NASDAQ	ARLP	Wed, Apr 7, 2010	22.11	22.37	21.95	22.20
2675	NASDAQ	ARLP	Tue, Apr 6, 2010	22.07	22.19	21.88	22.11
2674	NASDAQ	ARLP	Mon, Apr 5, 2010	21.50	21.97	21.48	21.97
2673	NASDAQ	ARLP	Thu, Apr 1, 2010	21.02	21.45	20.96	21.42
2672	NASDAQ	ARLP	Wed, Mar 31, 2010	20.85	21.00	20.80	20.96
2671	NASDAQ	ARLP	Tue, Mar 30, 2010	20.75	20.83	20.58	20.82
2670	NASDAQ	ARLP	Mon, Mar 29, 2010	20.48	20.75	20.48	20.69
2669	NASDAQ	ARLP	Fri, Mar 26, 2010	20.60	20.75	20.30	20.42
2668	NASDAQ	ARLP	Thu, Mar 25, 2010	21.00	21.00	20.56	20.62
2667	NASDAQ	ARLP	Wed, Mar 24, 2010	20.46	20.96	20.21	20.86
2666	NASDAQ	ARLP	Tue, Mar 23, 2010	20.89	21.06	20.78	21.06
2665	NASDAQ	ARLP	Mon, Mar 22, 2010	21.13	21.15	20.69	20.81
2664	NASDAQ	ARLP	Fri, Mar 19, 2010	21.83	21.83	21.15	21.22
2663	NASDAQ	ARLP	Thu, Mar 18, 2010	21.84	21.98	21.65	21.78
2662	NASDAQ	ARLP	Wed, Mar 17, 2010	21.70	22.01	21.59	21.87
2661	NASDAQ	ARLP	Tue, Mar 16, 2010	21.69	22.03	21.50	21.79
2660	NASDAQ	ARLP	Mon, Mar 15, 2010	22.08	22.08	21.60	21.82
2659	NASDAQ	ARLP	Fri, Mar 12, 2010	21.95	22.00	21.77	21.98
2658	NASDAQ	ARLP	Thu, Mar 11, 2010	21.76	22.03	21.55	22.02
2657	NASDAQ	ARLP	Wed, Mar 10, 2010	21.40	21.87	21.38	21.83
2656	NASDAQ	ARLP	Tue, Mar 9, 2010	21.64	21.67	21.39	21.45
2655	NASDAQ	ARLP	Mon, Mar 8, 2010	21.75	21.75	21.36	21.40
2654	NASDAQ	ARLP	Fri, Mar 5, 2010	21.44	21.75	21.29	21.75
2653	NASDAQ	ARLP	Thu, Mar 4, 2010	21.38	21.50	21.15	21.22
2652	NASDAQ	ARLP	Wed, Mar 3, 2010	21.50	21.50	21.33	21.50
2651	NASDAQ	ARLP	Tue, Mar 2, 2010	21.34	21.49	21.24	21.39
2650	NASDAQ	ARLP	Mon, Mar 1, 2010	20.98	21.25	20.83	21.25
2649	NASDAQ	ARLP	Fri, Feb 26, 2010	20.72	20.93	20.32	20.76
2648	NASDAQ	ARLP	Thu, Feb 25, 2010	20.26	20.64	19.78	20.50
2647	NASDAQ	ARLP	Wed, Feb 24, 2010	20.51	20.61	20.28	20.38
2646	NASDAQ	ARLP	Tue, Feb 23, 2010	21.00	21.15	20.51	20.57
2645	NASDAQ	ARLP	Mon, Feb 22, 2010	21.28	21.29	21.05	21.16
2644	NASDAQ	ARLP	Fri, Feb 19, 2010	21.00	21.18	20.57	21.01
2643	NASDAQ	ARLP	Thu, Feb 18, 2010	20.60	20.93	20.43	20.93
2642	NASDAQ	ARLP	Wed, Feb 17, 2010	20.45	20.62	20.21	20.57
2641	NASDAQ	ARLP	Tue, Feb 16, 2010	21.11	21.18	19.90	20.45
2640	NASDAQ	ARLP	Fri, Feb 12, 2010	21.00	21.00	19.82	20.05
2639	NASDAQ	ARLP	Thu, Feb 11, 2010	19.29	20.00	19.11	19.83
2638	NASDAQ	ARLP	Wed, Feb 10, 2010	19.81	19.94	19.36	19.36
2637	NASDAQ	ARLP	Tue, Feb 9, 2010	19.49	19.75	19.25	19.45
2636	NASDAQ	ARLP	Mon, Feb 8, 2010	19.90	19.90	19.06	19.09
2635	NASDAQ	ARLP	Fri, Feb 5, 2010	19.69	20.00	18.76	19.55
2634	NASDAQ	ARLP	Thu, Feb 4, 2010	20.75	20.76	19.36	19.74
2633	NASDAQ	ARLP	Wed, Feb 3, 2010	20.61	20.83	20.16	20.75
2632	NASDAQ	ARLP	Tue, Feb 2, 2010	20.78	21.13	20.61	21.05
2631	NASDAQ	ARLP	Mon, Feb 1, 2010	20.17	21.00	19.86	20.89
2630	NASDAQ	ARLP	Fri, Jan 29, 2010	21.19	21.35	19.59	19.79
2629	NASDAQ	ARLP	Thu, Jan 28, 2010	21.47	21.48	20.67	21.02
2628	NASDAQ	ARLP	Wed, Jan 27, 2010	20.77	21.23	20.25	20.65
2627	NASDAQ	ARLP	Tue, Jan 26, 2010	20.50	20.97	20.33	20.72
2626	NASDAQ	ARLP	Mon, Jan 25, 2010	20.62	20.89	20.27	20.66
2625	NASDAQ	ARLP	Fri, Jan 22, 2010	21.54	21.54	20.08	20.61
2624	NASDAQ	ARLP	Thu, Jan 21, 2010	22.23	22.23	21.28	21.51
2623	NASDAQ	ARLP	Wed, Jan 20, 2010	22.26	22.26	21.77	22.25
2622	NASDAQ	ARLP	Tue, Jan 19, 2010	21.42	22.18	21.25	22.16
2621	NASDAQ	ARLP	Fri, Jan 15, 2010	21.53	21.72	21.13	21.35
2620	NASDAQ	ARLP	Thu, Jan 14, 2010	21.52	21.61	21.50	21.56
2619	NASDAQ	ARLP	Wed, Jan 13, 2010	21.90	21.92	21.38	21.62
2618	NASDAQ	ARLP	Tue, Jan 12, 2010	22.01	22.02	21.63	21.70
2617	NASDAQ	ARLP	Mon, Jan 11, 2010	22.50	22.51	21.65	21.94
2616	NASDAQ	ARLP	Fri, Jan 8, 2010	22.41	22.47	21.63	22.28
2615	NASDAQ	ARLP	Thu, Jan 7, 2010	22.32	22.60	21.90	22.07
2614	NASDAQ	ARLP	Wed, Jan 6, 2010	22.61	22.75	22.31	22.32
2613	NASDAQ	ARLP	Tue, Jan 5, 2010	22.50	22.86	22.50	22.61
2612	NASDAQ	ARLP	Mon, Jan 4, 2010	22.18	22.55	21.63	22.49
2611	NASDAQ	ARLP	Thu, Dec 31, 2009	21.80	22.01	21.62	21.69
2610	NASDAQ	ARLP	Wed, Dec 30, 2009	22.01	22.18	21.95	21.99
2609	NASDAQ	ARLP	Tue, Dec 29, 2009	22.49	22.50	22.01	22.10
2608	NASDAQ	ARLP	Mon, Dec 28, 2009	22.25	22.50	22.23	22.47
2607	NASDAQ	ARLP	Thu, Dec 24, 2009	22.00	22.15	21.88	22.08
2606	NASDAQ	ARLP	Wed, Dec 23, 2009	22.00	22.00	21.67	21.75
2605	NASDAQ	ARLP	Tue, Dec 22, 2009	21.99	22.10	21.66	21.81
2604	NASDAQ	ARLP	Mon, Dec 21, 2009	20.68	21.62	20.63	21.60
2603	NASDAQ	ARLP	Fri, Dec 18, 2009	20.96	21.25	20.31	20.61
2602	NASDAQ	ARLP	Thu, Dec 17, 2009	21.00	21.03	20.75	20.97
2601	NASDAQ	ARLP	Wed, Dec 16, 2009	21.21	21.25	20.76	21.03
2600	NASDAQ	ARLP	Tue, Dec 15, 2009	21.10	21.20	20.83	21.15
2599	NASDAQ	ARLP	Mon, Dec 14, 2009	20.00	21.21	19.90	20.95
2598	NASDAQ	ARLP	Fri, Dec 11, 2009	19.57	19.90	19.45	19.90
2597	NASDAQ	ARLP	Thu, Dec 10, 2009	19.41	19.57	19.41	19.56
2596	NASDAQ	ARLP	Wed, Dec 9, 2009	19.64	19.64	19.30	19.47
2595	NASDAQ	ARLP	Tue, Dec 8, 2009	19.35	19.54	19.26	19.38
2594	NASDAQ	ARLP	Mon, Dec 7, 2009	19.45	19.60	19.34	19.47
2593	NASDAQ	ARLP	Fri, Dec 4, 2009	19.54	19.65	19.13	19.34
2592	NASDAQ	ARLP	Thu, Dec 3, 2009	19.50	19.51	19.38	19.40
2591	NASDAQ	ARLP	Wed, Dec 2, 2009	19.64	19.69	19.43	19.52
2590	NASDAQ	ARLP	Tue, Dec 1, 2009	19.70	19.74	19.47	19.54
2589	NASDAQ	ARLP	Mon, Nov 30, 2009	19.65	19.75	19.46	19.54
2588	NASDAQ	ARLP	Fri, Nov 27, 2009	19.63	19.76	19.46	19.65
2587	NASDAQ	ARLP	Wed, Nov 25, 2009	19.60	19.82	19.44	19.75
2586	NASDAQ	ARLP	Tue, Nov 24, 2009	19.60	19.60	19.40	19.42
2585	NASDAQ	ARLP	Mon, Nov 23, 2009	19.75	19.87	19.39	19.43
2584	NASDAQ	ARLP	Fri, Nov 20, 2009	19.19	19.65	19.13	19.48
2583	NASDAQ	ARLP	Thu, Nov 19, 2009	19.40	19.58	19.13	19.44
2582	NASDAQ	ARLP	Wed, Nov 18, 2009	19.73	19.77	19.44	19.63
2581	NASDAQ	ARLP	Tue, Nov 17, 2009	19.58	19.75	19.41	19.75
2580	NASDAQ	ARLP	Mon, Nov 16, 2009	19.42	19.58	19.25	19.38
2579	NASDAQ	ARLP	Fri, Nov 13, 2009	19.50	19.50	19.08	19.25
2578	NASDAQ	ARLP	Thu, Nov 12, 2009	19.25	19.36	19.06	19.20
2577	NASDAQ	ARLP	Wed, Nov 11, 2009	19.25	19.25	19.03	19.20
2576	NASDAQ	ARLP	Tue, Nov 10, 2009	19.01	19.36	19.01	19.12
2575	NASDAQ	ARLP	Mon, Nov 9, 2009	19.24	19.44	19.01	19.16
2574	NASDAQ	ARLP	Fri, Nov 6, 2009	18.93	19.07	18.82	18.96
2573	NASDAQ	ARLP	Thu, Nov 5, 2009	18.93	19.12	18.85	18.89
2572	NASDAQ	ARLP	Wed, Nov 4, 2009	19.06	19.07	18.76	18.80
2571	NASDAQ	ARLP	Tue, Nov 3, 2009	18.75	19.14	18.75	19.10
2570	NASDAQ	ARLP	Mon, Nov 2, 2009	18.73	19.21	18.53	18.87
2569	NASDAQ	ARLP	Fri, Oct 30, 2009	19.12	19.30	18.57	18.73
2568	NASDAQ	ARLP	Thu, Oct 29, 2009	19.12	19.13	18.50	19.02
2567	NASDAQ	ARLP	Wed, Oct 28, 2009	18.63	18.76	18.11	18.26
2566	NASDAQ	ARLP	Tue, Oct 27, 2009	18.91	19.10	18.70	18.94
2565	NASDAQ	ARLP	Mon, Oct 26, 2009	19.13	19.65	18.90	19.01
2564	NASDAQ	ARLP	Fri, Oct 23, 2009	19.63	19.89	19.20	19.35
2563	NASDAQ	ARLP	Thu, Oct 22, 2009	19.55	19.67	19.39	19.62
2562	NASDAQ	ARLP	Wed, Oct 21, 2009	19.61	19.91	19.50	19.57
2561	NASDAQ	ARLP	Tue, Oct 20, 2009	19.45	19.66	19.45	19.59
2560	NASDAQ	ARLP	Mon, Oct 19, 2009	19.50	19.70	19.27	19.69
2559	NASDAQ	ARLP	Fri, Oct 16, 2009	19.28	19.48	19.12	19.43
2558	NASDAQ	ARLP	Thu, Oct 15, 2009	19.11	19.46	19.11	19.35
2557	NASDAQ	ARLP	Wed, Oct 14, 2009	19.31	19.35	19.19	19.21
2556	NASDAQ	ARLP	Tue, Oct 13, 2009	19.11	19.35	18.99	19.19
2555	NASDAQ	ARLP	Mon, Oct 12, 2009	19.00	19.35	18.88	19.00
2554	NASDAQ	ARLP	Fri, Oct 9, 2009	18.73	19.24	18.57	18.78
2553	NASDAQ	ARLP	Thu, Oct 8, 2009	18.41	18.88	18.36	18.75
2552	NASDAQ	ARLP	Wed, Oct 7, 2009	18.35	18.40	18.00	18.36
2551	NASDAQ	ARLP	Tue, Oct 6, 2009	17.95	18.35	17.83	18.19
2550	NASDAQ	ARLP	Mon, Oct 5, 2009	17.55	17.84	17.33	17.76
2549	NASDAQ	ARLP	Fri, Oct 2, 2009	17.50	17.56	17.04	17.39
2548	NASDAQ	ARLP	Thu, Oct 1, 2009	17.91	18.01	17.63	17.69
2547	NASDAQ	ARLP	Wed, Sep 30, 2009	18.35	18.40	18.00	18.13
2546	NASDAQ	ARLP	Tue, Sep 29, 2009	18.22	18.43	18.10	18.35
2545	NASDAQ	ARLP	Mon, Sep 28, 2009	17.79	18.22	17.78	18.16
2544	NASDAQ	ARLP	Fri, Sep 25, 2009	17.85	18.22	17.70	17.85
2543	NASDAQ	ARLP	Thu, Sep 24, 2009	18.25	18.25	17.67	18.00
2542	NASDAQ	ARLP	Wed, Sep 23, 2009	18.48	18.48	17.93	18.02
2541	NASDAQ	ARLP	Tue, Sep 22, 2009	18.10	18.56	18.10	18.49
2540	NASDAQ	ARLP	Mon, Sep 21, 2009	18.30	18.34	17.76	18.09
2539	NASDAQ	ARLP	Fri, Sep 18, 2009	18.50	18.50	17.71	18.50
2538	NASDAQ	ARLP	Thu, Sep 17, 2009	18.26	18.36	17.78	18.20
2537	NASDAQ	ARLP	Wed, Sep 16, 2009	17.85	18.30	17.68	18.19
2536	NASDAQ	ARLP	Tue, Sep 15, 2009	17.45	17.95	17.39	17.60
2535	NASDAQ	ARLP	Mon, Sep 14, 2009	17.09	17.57	16.90	17.50
2534	NASDAQ	ARLP	Fri, Sep 11, 2009	16.77	17.07	16.76	17.07
2533	NASDAQ	ARLP	Thu, Sep 10, 2009	16.90	16.97	16.73	16.73
2532	NASDAQ	ARLP	Wed, Sep 9, 2009	17.00	17.09	16.78	16.96
2531	NASDAQ	ARLP	Tue, Sep 8, 2009	16.53	16.85	16.46	16.78
2530	NASDAQ	ARLP	Fri, Sep 4, 2009	16.48	16.50	16.21	16.32
2529	NASDAQ	ARLP	Thu, Sep 3, 2009	16.18	16.59	16.08	16.36
2528	NASDAQ	ARLP	Wed, Sep 2, 2009	16.32	16.50	16.13	16.18
2527	NASDAQ	ARLP	Tue, Sep 1, 2009	16.64	16.76	16.32	16.35
2526	NASDAQ	ARLP	Mon, Aug 31, 2009	16.72	16.72	16.38	16.55
2525	NASDAQ	ARLP	Fri, Aug 28, 2009	16.87	16.95	16.62	16.72
2524	NASDAQ	ARLP	Thu, Aug 27, 2009	16.83	16.90	16.58	16.80
2523	NASDAQ	ARLP	Wed, Aug 26, 2009	17.18	17.20	16.83	16.95
2522	NASDAQ	ARLP	Tue, Aug 25, 2009	17.29	17.55	17.05	17.16
2521	NASDAQ	ARLP	Mon, Aug 24, 2009	17.50	17.70	17.28	17.38
2520	NASDAQ	ARLP	Fri, Aug 21, 2009	17.33	17.52	17.21	17.40
2519	NASDAQ	ARLP	Thu, Aug 20, 2009	17.00	17.19	16.82	16.98
2518	NASDAQ	ARLP	Wed, Aug 19, 2009	16.60	17.09	16.55	16.87
2517	NASDAQ	ARLP	Tue, Aug 18, 2009	16.96	16.96	16.68	16.92
2516	NASDAQ	ARLP	Mon, Aug 17, 2009	17.50	17.55	16.41	16.79
2515	NASDAQ	ARLP	Fri, Aug 14, 2009	18.06	18.09	17.50	17.68
2514	NASDAQ	ARLP	Thu, Aug 13, 2009	17.60	18.05	17.60	18.00
2513	NASDAQ	ARLP	Wed, Aug 12, 2009	17.57	17.87	17.51	17.53
2512	NASDAQ	ARLP	Tue, Aug 11, 2009	18.04	18.10	17.63	17.93
2511	NASDAQ	ARLP	Mon, Aug 10, 2009	18.09	18.24	17.78	18.09
2510	NASDAQ	ARLP	Fri, Aug 7, 2009	18.15	18.15	17.75	18.00
2509	NASDAQ	ARLP	Thu, Aug 6, 2009	17.90	17.98	17.72	17.87
2508	NASDAQ	ARLP	Wed, Aug 5, 2009	18.21	18.28	17.42	17.97
2507	NASDAQ	ARLP	Tue, Aug 4, 2009	17.99	18.50	17.99	18.34
2506	NASDAQ	ARLP	Mon, Aug 3, 2009	17.78	18.63	17.78	18.30
2505	NASDAQ	ARLP	Fri, Jul 31, 2009	17.50	17.81	17.50	17.76
2504	NASDAQ	ARLP	Thu, Jul 30, 2009	17.50	17.99	17.26	17.48
2503	NASDAQ	ARLP	Wed, Jul 29, 2009	17.34	17.66	16.51	17.50
2502	NASDAQ	ARLP	Tue, Jul 28, 2009	18.08	18.28	17.50	17.65
2501	NASDAQ	ARLP	Mon, Jul 27, 2009	18.79	19.25	18.35	18.83
2500	NASDAQ	ARLP	Fri, Jul 24, 2009	18.43	18.85	18.39	18.72
2499	NASDAQ	ARLP	Thu, Jul 23, 2009	18.47	18.63	18.28	18.38
2498	NASDAQ	ARLP	Wed, Jul 22, 2009	18.08	18.43	17.73	18.30
2497	NASDAQ	ARLP	Tue, Jul 21, 2009	18.50	18.50	18.08	18.16
2496	NASDAQ	ARLP	Mon, Jul 20, 2009	17.96	18.50	17.73	18.38
2495	NASDAQ	ARLP	Fri, Jul 17, 2009	18.00	18.00	17.55	17.75
2494	NASDAQ	ARLP	Thu, Jul 16, 2009	17.25	17.90	17.15	17.86
2493	NASDAQ	ARLP	Wed, Jul 15, 2009	17.05	17.62	17.05	17.37
2492	NASDAQ	ARLP	Tue, Jul 14, 2009	16.65	16.90	16.32	16.73
2491	NASDAQ	ARLP	Mon, Jul 13, 2009	16.52	16.73	16.00	16.69
2490	NASDAQ	ARLP	Fri, Jul 10, 2009	15.92	16.57	15.65	16.35
2489	NASDAQ	ARLP	Thu, Jul 9, 2009	15.79	16.12	15.56	15.90
2488	NASDAQ	ARLP	Wed, Jul 8, 2009	15.63	15.71	15.40	15.58
2487	NASDAQ	ARLP	Tue, Jul 7, 2009	15.76	15.94	15.63	15.64
2486	NASDAQ	ARLP	Mon, Jul 6, 2009	16.01	16.26	15.39	15.91
2485	NASDAQ	ARLP	Thu, Jul 2, 2009	16.68	16.73	16.17	16.40
2484	NASDAQ	ARLP	Wed, Jul 1, 2009	16.45	16.80	16.26	16.66
2483	NASDAQ	ARLP	Tue, Jun 30, 2009	15.93	16.27	15.90	16.25
2482	NASDAQ	ARLP	Mon, Jun 29, 2009	16.25	16.25	15.90	16.09
2481	NASDAQ	ARLP	Fri, Jun 26, 2009	16.06	16.26	15.75	16.02
2480	NASDAQ	ARLP	Thu, Jun 25, 2009	15.67	16.10	15.53	15.94
2479	NASDAQ	ARLP	Wed, Jun 24, 2009	16.07	16.10	15.56	15.66
2478	NASDAQ	ARLP	Tue, Jun 23, 2009	16.36	16.98	15.83	16.04
2477	NASDAQ	ARLP	Mon, Jun 22, 2009	16.57	17.17	15.77	15.85
2476	NASDAQ	ARLP	Fri, Jun 19, 2009	17.19	17.39	17.04	17.16
2475	NASDAQ	ARLP	Thu, Jun 18, 2009	17.40	17.40	16.91	17.14
2474	NASDAQ	ARLP	Wed, Jun 17, 2009	17.38	17.38	16.76	17.20
2473	NASDAQ	ARLP	Tue, Jun 16, 2009	17.97	18.34	17.25	17.35
2472	NASDAQ	ARLP	Mon, Jun 15, 2009	18.93	19.08	17.84	17.96
2471	NASDAQ	ARLP	Fri, Jun 12, 2009	19.08	19.26	18.83	19.00
2470	NASDAQ	ARLP	Thu, Jun 11, 2009	19.27	19.46	19.14	19.31
2469	NASDAQ	ARLP	Wed, Jun 10, 2009	19.94	19.94	19.10	19.27
2468	NASDAQ	ARLP	Tue, Jun 9, 2009	19.32	19.57	18.88	19.57
2467	NASDAQ	ARLP	Mon, Jun 8, 2009	19.35	19.35	18.50	19.06
2466	NASDAQ	ARLP	Fri, Jun 5, 2009	20.00	20.00	19.01	19.16
2465	NASDAQ	ARLP	Thu, Jun 4, 2009	18.50	19.89	18.28	19.59
2464	NASDAQ	ARLP	Wed, Jun 3, 2009	19.95	19.98	18.04	18.25
2463	NASDAQ	ARLP	Tue, Jun 2, 2009	19.63	20.12	19.44	19.99
2462	NASDAQ	ARLP	Mon, Jun 1, 2009	19.44	19.70	19.17	19.52
2461	NASDAQ	ARLP	Fri, May 29, 2009	18.95	19.25	18.84	19.03
2460	NASDAQ	ARLP	Thu, May 28, 2009	18.55	18.84	18.26	18.82
2459	NASDAQ	ARLP	Wed, May 27, 2009	17.62	18.46	17.62	18.24
2458	NASDAQ	ARLP	Tue, May 26, 2009	17.90	17.90	17.41	17.83
2457	NASDAQ	ARLP	Fri, May 22, 2009	17.85	18.13	17.67	17.83
2456	NASDAQ	ARLP	Thu, May 21, 2009	18.50	18.50	17.75	17.87
2455	NASDAQ	ARLP	Wed, May 20, 2009	18.66	19.00	18.28	18.69
2454	NASDAQ	ARLP	Tue, May 19, 2009	18.55	18.98	18.08	18.38
2453	NASDAQ	ARLP	Mon, May 18, 2009	17.99	18.59	17.63	18.49
2452	NASDAQ	ARLP	Fri, May 15, 2009	18.06	18.06	17.55	17.57
2451	NASDAQ	ARLP	Thu, May 14, 2009	17.55	18.06	17.51	17.93
2450	NASDAQ	ARLP	Wed, May 13, 2009	18.09	18.22	17.57	17.65
2449	NASDAQ	ARLP	Tue, May 12, 2009	18.33	18.47	17.90	18.15
2448	NASDAQ	ARLP	Mon, May 11, 2009	17.82	18.00	17.50	17.77
2447	NASDAQ	ARLP	Fri, May 8, 2009	17.43	18.00	17.41	17.90
2446	NASDAQ	ARLP	Thu, May 7, 2009	18.34	18.44	17.05	17.40
2445	NASDAQ	ARLP	Wed, May 6, 2009	18.68	18.82	17.72	18.07
2444	NASDAQ	ARLP	Tue, May 5, 2009	18.21	18.99	18.20	18.68
2443	NASDAQ	ARLP	Mon, May 4, 2009	17.50	18.30	17.32	18.30
2442	NASDAQ	ARLP	Fri, May 1, 2009	16.53	17.29	16.36	17.21
2441	NASDAQ	ARLP	Thu, Apr 30, 2009	17.12	17.20	16.18	16.45
2440	NASDAQ	ARLP	Wed, Apr 29, 2009	16.40	16.98	16.40	16.84
2439	NASDAQ	ARLP	Tue, Apr 28, 2009	15.88	16.51	15.86	16.40
2438	NASDAQ	ARLP	Mon, Apr 27, 2009	16.14	16.75	16.13	16.57
2437	NASDAQ	ARLP	Fri, Apr 24, 2009	16.05	16.16	15.76	15.96
2436	NASDAQ	ARLP	Thu, Apr 23, 2009	16.10	16.10	15.76	15.97
2435	NASDAQ	ARLP	Wed, Apr 22, 2009	15.94	16.10	15.82	15.82
2434	NASDAQ	ARLP	Tue, Apr 21, 2009	15.54	16.00	15.54	15.92
2433	NASDAQ	ARLP	Mon, Apr 20, 2009	15.56	15.74	15.33	15.74
2432	NASDAQ	ARLP	Fri, Apr 17, 2009	15.48	15.74	15.27	15.57
2431	NASDAQ	ARLP	Thu, Apr 16, 2009	15.50	15.62	15.25	15.27
2430	NASDAQ	ARLP	Wed, Apr 15, 2009	15.35	15.63	15.21	15.44
2429	NASDAQ	ARLP	Tue, Apr 14, 2009	15.63	15.92	15.35	15.38
2428	NASDAQ	ARLP	Mon, Apr 13, 2009	15.50	15.66	15.15	15.57
2427	NASDAQ	ARLP	Thu, Apr 9, 2009	15.50	15.50	14.90	15.43
2426	NASDAQ	ARLP	Wed, Apr 8, 2009	15.01	15.30	14.88	15.08
2425	NASDAQ	ARLP	Tue, Apr 7, 2009	14.88	15.17	14.76	14.82
2424	NASDAQ	ARLP	Mon, Apr 6, 2009	15.70	15.70	14.90	15.04
2423	NASDAQ	ARLP	Fri, Apr 3, 2009	15.48	15.72	15.29	15.67
2422	NASDAQ	ARLP	Thu, Apr 2, 2009	15.03	15.64	14.76	15.30
2421	NASDAQ	ARLP	Wed, Apr 1, 2009	14.28	15.02	14.23	14.66
2420	NASDAQ	ARLP	Tue, Mar 31, 2009	14.44	14.76	14.28	14.55
2419	NASDAQ	ARLP	Mon, Mar 30, 2009	14.70	14.70	14.07	14.44
2418	NASDAQ	ARLP	Fri, Mar 27, 2009	15.07	15.32	14.76	14.91
2417	NASDAQ	ARLP	Thu, Mar 26, 2009	15.67	16.61	15.45	15.72
2416	NASDAQ	ARLP	Wed, Mar 25, 2009	15.28	15.74	15.11	15.43
2415	NASDAQ	ARLP	Tue, Mar 24, 2009	15.45	15.52	15.20	15.28
2414	NASDAQ	ARLP	Mon, Mar 23, 2009	14.97	15.62	14.64	15.47
2413	NASDAQ	ARLP	Fri, Mar 20, 2009	15.44	15.44	14.44	14.64
2412	NASDAQ	ARLP	Thu, Mar 19, 2009	15.00	15.69	14.81	15.29
2411	NASDAQ	ARLP	Wed, Mar 18, 2009	14.15	14.73	13.70	14.63
2410	NASDAQ	ARLP	Tue, Mar 17, 2009	13.88	14.17	13.56	14.12
2409	NASDAQ	ARLP	Mon, Mar 16, 2009	13.99	14.55	13.85	13.92
2408	NASDAQ	ARLP	Fri, Mar 13, 2009	13.75	14.00	13.65	13.78
2407	NASDAQ	ARLP	Thu, Mar 12, 2009	13.05	13.81	12.67	13.59
2406	NASDAQ	ARLP	Wed, Mar 11, 2009	13.31	13.45	12.95	13.14
2405	NASDAQ	ARLP	Tue, Mar 10, 2009	12.52	13.01	12.50	12.94
2404	NASDAQ	ARLP	Mon, Mar 9, 2009	12.23	12.76	12.23	12.53
2403	NASDAQ	ARLP	Fri, Mar 6, 2009	12.70	13.19	11.94	12.38
2402	NASDAQ	ARLP	Thu, Mar 5, 2009	12.52	12.80	12.09	12.47
2401	NASDAQ	ARLP	Wed, Mar 4, 2009	12.50	13.08	12.50	12.78
2400	NASDAQ	ARLP	Tue, Mar 3, 2009	12.15	12.83	12.14	12.32
2399	NASDAQ	ARLP	Mon, Mar 2, 2009	12.69	13.15	12.12	12.35
2398	NASDAQ	ARLP	Fri, Feb 27, 2009	12.90	13.59	12.77	13.24
2397	NASDAQ	ARLP	Thu, Feb 26, 2009	12.68	13.11	12.68	12.92
2396	NASDAQ	ARLP	Wed, Feb 25, 2009	13.04	13.04	12.37	12.64
2395	NASDAQ	ARLP	Tue, Feb 24, 2009	12.25	12.70	11.94	12.68
2394	NASDAQ	ARLP	Mon, Feb 23, 2009	13.10	13.86	12.19	12.24
2393	NASDAQ	ARLP	Fri, Feb 20, 2009	13.30	13.46	12.50	13.05
2392	NASDAQ	ARLP	Thu, Feb 19, 2009	14.23	14.32	13.25	13.56
2391	NASDAQ	ARLP	Wed, Feb 18, 2009	15.20	15.30	14.14	14.15
2390	NASDAQ	ARLP	Tue, Feb 17, 2009	15.88	16.17	15.08	15.21
2389	NASDAQ	ARLP	Fri, Feb 13, 2009	16.12	16.48	15.88	15.90
2388	NASDAQ	ARLP	Thu, Feb 12, 2009	15.53	16.21	15.30	15.74
2387	NASDAQ	ARLP	Wed, Feb 11, 2009	16.18	16.18	15.58	15.77
2386	NASDAQ	ARLP	Tue, Feb 10, 2009	16.44	16.60	15.53	15.72
2385	NASDAQ	ARLP	Mon, Feb 9, 2009	16.20	16.40	15.75	16.21
2384	NASDAQ	ARLP	Fri, Feb 6, 2009	16.00	16.36	15.17	16.20
2383	NASDAQ	ARLP	Thu, Feb 5, 2009	15.22	16.05	15.14	15.88
2382	NASDAQ	ARLP	Wed, Feb 4, 2009	15.75	16.06	15.32	15.52
2381	NASDAQ	ARLP	Tue, Feb 3, 2009	15.83	16.66	15.55	16.08
2380	NASDAQ	ARLP	Mon, Feb 2, 2009	15.99	15.99	15.40	15.65
2379	NASDAQ	ARLP	Fri, Jan 30, 2009	15.24	15.28	14.96	15.28
2378	NASDAQ	ARLP	Thu, Jan 29, 2009	15.75	15.75	14.82	14.93
2377	NASDAQ	ARLP	Wed, Jan 28, 2009	16.28	16.48	15.15	15.41
2376	NASDAQ	ARLP	Tue, Jan 27, 2009	16.80	16.80	16.27	16.69
2375	NASDAQ	ARLP	Mon, Jan 26, 2009	16.52	16.83	15.91	16.50
2374	NASDAQ	ARLP	Fri, Jan 23, 2009	15.55	16.80	15.43	16.59
2373	NASDAQ	ARLP	Thu, Jan 22, 2009	15.29	16.27	15.00	16.06
2372	NASDAQ	ARLP	Wed, Jan 21, 2009	15.00	15.40	14.81	15.29
2371	NASDAQ	ARLP	Tue, Jan 20, 2009	15.63	15.63	14.65	14.72
2370	NASDAQ	ARLP	Fri, Jan 16, 2009	15.13	15.47	14.83	15.19
2369	NASDAQ	ARLP	Thu, Jan 15, 2009	14.75	14.94	14.00	14.82
2368	NASDAQ	ARLP	Wed, Jan 14, 2009	15.00	15.09	14.78	14.83
2367	NASDAQ	ARLP	Tue, Jan 13, 2009	14.51	15.39	14.50	15.33
2366	NASDAQ	ARLP	Mon, Jan 12, 2009	14.73	15.11	14.28	14.46
2365	NASDAQ	ARLP	Fri, Jan 9, 2009	15.09	15.09	14.59	14.74
2364	NASDAQ	ARLP	Thu, Jan 8, 2009	14.75	15.04	14.51	14.88
2363	NASDAQ	ARLP	Wed, Jan 7, 2009	15.45	15.45	14.56	14.61
2362	NASDAQ	ARLP	Tue, Jan 6, 2009	15.06	15.46	14.88	15.42
2361	NASDAQ	ARLP	Mon, Jan 5, 2009	14.40	15.06	14.40	14.74
2360	NASDAQ	ARLP	Fri, Jan 2, 2009	13.60	14.47	13.54	14.28
2359	NASDAQ	ARLP	Wed, Dec 31, 2008	13.10	13.84	13.10	13.44
2358	NASDAQ	ARLP	Tue, Dec 30, 2008	13.00	13.22	12.43	13.09
2357	NASDAQ	ARLP	Mon, Dec 29, 2008	12.75	12.98	12.16	12.86
2356	NASDAQ	ARLP	Fri, Dec 26, 2008	12.55	12.92	12.26	12.70
2355	NASDAQ	ARLP	Wed, Dec 24, 2008	12.95	12.95	12.20	12.37
2354	NASDAQ	ARLP	Tue, Dec 23, 2008	13.68	13.80	12.80	12.94
2353	NASDAQ	ARLP	Mon, Dec 22, 2008	13.84	13.84	12.93	13.36
2352	NASDAQ	ARLP	Fri, Dec 19, 2008	13.25	13.87	13.19	13.40
2351	NASDAQ	ARLP	Thu, Dec 18, 2008	13.73	13.73	13.01	13.20
2350	NASDAQ	ARLP	Wed, Dec 17, 2008	13.50	13.95	13.50	13.80
2349	NASDAQ	ARLP	Tue, Dec 16, 2008	13.50	13.61	12.79	13.60
2348	NASDAQ	ARLP	Mon, Dec 15, 2008	13.25	13.78	12.94	13.05
2347	NASDAQ	ARLP	Fri, Dec 12, 2008	12.75	13.95	12.50	12.90
2346	NASDAQ	ARLP	Thu, Dec 11, 2008	13.75	14.18	13.01	13.30
2345	NASDAQ	ARLP	Wed, Dec 10, 2008	13.00	13.71	13.00	13.67
2344	NASDAQ	ARLP	Tue, Dec 9, 2008	12.33	13.41	12.30	12.83
2343	NASDAQ	ARLP	Mon, Dec 8, 2008	12.17	13.01	12.09	12.50
2342	NASDAQ	ARLP	Fri, Dec 5, 2008	11.84	11.89	11.25	11.72
2341	NASDAQ	ARLP	Thu, Dec 4, 2008	11.50	12.13	11.50	11.84
2340	NASDAQ	ARLP	Wed, Dec 3, 2008	11.55	11.94	11.02	11.81
2339	NASDAQ	ARLP	Tue, Dec 2, 2008	12.08	12.25	11.45	11.48
2338	NASDAQ	ARLP	Mon, Dec 1, 2008	12.02	12.51	11.89	11.91
2337	NASDAQ	ARLP	Fri, Nov 28, 2008	12.50	13.25	12.50	13.25
2336	NASDAQ	ARLP	Wed, Nov 26, 2008	11.63	12.65	11.10	12.62
2335	NASDAQ	ARLP	Tue, Nov 25, 2008	11.16	11.57	10.90	11.50
2334	NASDAQ	ARLP	Mon, Nov 24, 2008	10.00	11.43	9.75	11.24
2333	NASDAQ	ARLP	Fri, Nov 21, 2008	10.00	10.21	8.70	9.55
2332	NASDAQ	ARLP	Thu, Nov 20, 2008	11.49	11.90	9.69	9.83
2331	NASDAQ	ARLP	Wed, Nov 19, 2008	13.14	13.15	11.92	12.03
2330	NASDAQ	ARLP	Tue, Nov 18, 2008	13.26	13.48	12.54	12.92
2329	NASDAQ	ARLP	Mon, Nov 17, 2008	13.97	13.98	13.18	13.29
2328	NASDAQ	ARLP	Fri, Nov 14, 2008	14.82	14.82	13.51	13.60
2327	NASDAQ	ARLP	Thu, Nov 13, 2008	13.02	14.87	12.74	14.46
2326	NASDAQ	ARLP	Wed, Nov 12, 2008	14.13	14.32	13.29	13.43
2325	NASDAQ	ARLP	Tue, Nov 11, 2008	15.08	15.45	14.04	14.38
2324	NASDAQ	ARLP	Mon, Nov 10, 2008	15.50	15.75	14.81	14.88
2323	NASDAQ	ARLP	Fri, Nov 7, 2008	14.67	15.74	14.57	14.98
2322	NASDAQ	ARLP	Thu, Nov 6, 2008	16.00	16.50	14.34	14.68
2321	NASDAQ	ARLP	Wed, Nov 5, 2008	16.50	16.75	15.90	16.00
2320	NASDAQ	ARLP	Tue, Nov 4, 2008	17.25	17.43	16.50	16.80
2319	NASDAQ	ARLP	Mon, Nov 3, 2008	16.48	17.30	16.13	16.63
2318	NASDAQ	ARLP	Fri, Oct 31, 2008	15.63	16.16	15.26	16.00
2317	NASDAQ	ARLP	Thu, Oct 30, 2008	15.02	15.64	14.94	15.38
2316	NASDAQ	ARLP	Wed, Oct 29, 2008	14.50	15.22	14.39	14.77
2315	NASDAQ	ARLP	Tue, Oct 28, 2008	14.53	14.74	14.09	14.36
2314	NASDAQ	ARLP	Mon, Oct 27, 2008	15.25	15.64	14.00	14.03
2313	NASDAQ	ARLP	Fri, Oct 24, 2008	13.96	14.85	13.90	14.56
2312	NASDAQ	ARLP	Thu, Oct 23, 2008	14.34	15.78	13.86	14.86
2311	NASDAQ	ARLP	Wed, Oct 22, 2008	15.51	16.50	14.27	14.65
2310	NASDAQ	ARLP	Tue, Oct 21, 2008	16.10	16.25	15.51	15.71
2309	NASDAQ	ARLP	Mon, Oct 20, 2008	15.76	16.45	15.19	16.26
2308	NASDAQ	ARLP	Fri, Oct 17, 2008	14.25	16.25	14.25	15.19
2307	NASDAQ	ARLP	Thu, Oct 16, 2008	14.96	15.40	14.12	14.51
2306	NASDAQ	ARLP	Wed, Oct 15, 2008	15.00	15.50	14.25	14.41
2305	NASDAQ	ARLP	Tue, Oct 14, 2008	15.57	16.00	14.30	14.74
2304	NASDAQ	ARLP	Mon, Oct 13, 2008	13.85	15.05	13.03	15.00
2303	NASDAQ	ARLP	Fri, Oct 10, 2008	11.77	12.69	11.00	12.25
2302	NASDAQ	ARLP	Thu, Oct 9, 2008	13.72	13.72	12.23	12.52
2301	NASDAQ	ARLP	Wed, Oct 8, 2008	12.31	13.18	11.60	12.60
2300	NASDAQ	ARLP	Tue, Oct 7, 2008	13.59	13.59	12.13	12.31
2299	NASDAQ	ARLP	Mon, Oct 6, 2008	14.21	14.60	11.50	12.89
2298	NASDAQ	ARLP	Fri, Oct 3, 2008	15.00	15.87	14.26	14.54
2297	NASDAQ	ARLP	Thu, Oct 2, 2008	16.02	16.08	14.53	14.87
2296	NASDAQ	ARLP	Wed, Oct 1, 2008	15.73	16.01	15.31	16.00
2295	NASDAQ	ARLP	Tue, Sep 30, 2008	14.72	16.29	14.68	15.76
2294	NASDAQ	ARLP	Mon, Sep 29, 2008	16.07	16.07	14.37	14.76
2293	NASDAQ	ARLP	Fri, Sep 26, 2008	16.63	16.76	16.00	16.25
2292	NASDAQ	ARLP	Thu, Sep 25, 2008	16.64	17.35	16.50	16.69
2291	NASDAQ	ARLP	Wed, Sep 24, 2008	17.64	17.64	16.72	16.76
2290	NASDAQ	ARLP	Tue, Sep 23, 2008	17.79	17.79	16.81	17.07
2289	NASDAQ	ARLP	Mon, Sep 22, 2008	17.63	17.98	17.13	17.93
2288	NASDAQ	ARLP	Fri, Sep 19, 2008	17.29	17.99	16.51	17.48
2287	NASDAQ	ARLP	Thu, Sep 18, 2008	16.29	17.00	15.85	16.79
2286	NASDAQ	ARLP	Wed, Sep 17, 2008	17.02	17.35	16.07	16.26
2285	NASDAQ	ARLP	Tue, Sep 16, 2008	17.11	17.60	16.23	17.21
2284	NASDAQ	ARLP	Mon, Sep 15, 2008	18.08	18.72	17.44	17.44
2283	NASDAQ	ARLP	Fri, Sep 12, 2008	17.84	18.85	17.80	18.85
2282	NASDAQ	ARLP	Thu, Sep 11, 2008	17.55	18.29	17.44	17.88
2281	NASDAQ	ARLP	Wed, Sep 10, 2008	17.50	18.56	17.26	18.08
2280	NASDAQ	ARLP	Tue, Sep 9, 2008	18.85	18.93	17.48	17.48
2279	NASDAQ	ARLP	Mon, Sep 8, 2008	20.23	20.23	18.84	19.16
2278	NASDAQ	ARLP	Fri, Sep 5, 2008	20.01	20.26	19.50	20.10
2277	NASDAQ	ARLP	Thu, Sep 4, 2008	21.15	21.28	19.55	20.04
2276	NASDAQ	ARLP	Wed, Sep 3, 2008	22.53	22.59	20.88	21.08
2275	NASDAQ	ARLP	Tue, Sep 2, 2008	23.31	23.31	22.25	22.66
2274	NASDAQ	ARLP	Fri, Aug 29, 2008	23.42	23.61	22.86	23.32
2273	NASDAQ	ARLP	Thu, Aug 28, 2008	23.09	23.28	22.82	23.21
2272	NASDAQ	ARLP	Wed, Aug 27, 2008	23.13	23.22	22.97	22.97
2271	NASDAQ	ARLP	Tue, Aug 26, 2008	23.31	23.44	22.94	23.16
2270	NASDAQ	ARLP	Mon, Aug 25, 2008	23.40	23.64	22.78	23.40
2269	NASDAQ	ARLP	Fri, Aug 22, 2008	24.16	24.26	23.34	23.49
2268	NASDAQ	ARLP	Thu, Aug 21, 2008	24.00	24.32	23.83	24.23
2267	NASDAQ	ARLP	Wed, Aug 20, 2008	22.75	23.81	22.71	23.73
2266	NASDAQ	ARLP	Tue, Aug 19, 2008	22.05	22.83	22.01	22.83
2265	NASDAQ	ARLP	Mon, Aug 18, 2008	22.48	22.62	22.06	22.14
2264	NASDAQ	ARLP	Fri, Aug 15, 2008	23.08	23.08	22.29	22.55
2263	NASDAQ	ARLP	Thu, Aug 14, 2008	23.12	23.25	22.54	22.90
2262	NASDAQ	ARLP	Wed, Aug 13, 2008	22.24	23.06	22.16	23.04
2261	NASDAQ	ARLP	Tue, Aug 12, 2008	22.17	22.47	21.86	22.24
2260	NASDAQ	ARLP	Mon, Aug 11, 2008	23.00	23.01	21.99	22.26
2259	NASDAQ	ARLP	Fri, Aug 8, 2008	23.00	23.12	22.60	22.91
2258	NASDAQ	ARLP	Thu, Aug 7, 2008	23.25	23.65	22.79	23.01
2257	NASDAQ	ARLP	Wed, Aug 6, 2008	22.27	23.21	22.27	23.19
2256	NASDAQ	ARLP	Tue, Aug 5, 2008	23.50	23.80	22.25	22.55
2255	NASDAQ	ARLP	Mon, Aug 4, 2008	24.79	24.83	22.99	23.38
2254	NASDAQ	ARLP	Fri, Aug 1, 2008	24.19	24.81	24.02	24.35
2253	NASDAQ	ARLP	Thu, Jul 31, 2008	24.38	24.38	23.89	24.09
2252	NASDAQ	ARLP	Wed, Jul 30, 2008	22.95	24.66	22.95	24.38
2251	NASDAQ	ARLP	Tue, Jul 29, 2008	23.00	23.45	22.94	23.18
2250	NASDAQ	ARLP	Mon, Jul 28, 2008	21.64	23.50	21.23	22.66
2249	NASDAQ	ARLP	Fri, Jul 25, 2008	22.46	23.24	22.08	22.19
2248	NASDAQ	ARLP	Thu, Jul 24, 2008	22.13	22.84	22.02	22.26
2247	NASDAQ	ARLP	Wed, Jul 23, 2008	22.79	22.79	22.13	22.18
2246	NASDAQ	ARLP	Tue, Jul 22, 2008	23.39	23.39	22.82	22.95
2245	NASDAQ	ARLP	Mon, Jul 21, 2008	22.38	23.67	22.28	23.56
2244	NASDAQ	ARLP	Fri, Jul 18, 2008	23.08	23.50	22.35	22.63
2243	NASDAQ	ARLP	Thu, Jul 17, 2008	24.38	24.67	23.13	23.19
2242	NASDAQ	ARLP	Wed, Jul 16, 2008	25.27	25.50	24.38	24.42
2241	NASDAQ	ARLP	Tue, Jul 15, 2008	25.62	25.94	25.09	25.15
2240	NASDAQ	ARLP	Mon, Jul 14, 2008	26.12	26.30	25.78	26.00
2239	NASDAQ	ARLP	Fri, Jul 11, 2008	25.27	26.12	24.90	25.68
2238	NASDAQ	ARLP	Thu, Jul 10, 2008	24.59	25.83	24.26	25.52
2237	NASDAQ	ARLP	Wed, Jul 9, 2008	23.70	24.72	23.70	24.56
2236	NASDAQ	ARLP	Tue, Jul 8, 2008	24.81	24.81	22.81	23.70
2235	NASDAQ	ARLP	Mon, Jul 7, 2008	24.25	24.96	24.01	24.81
2234	NASDAQ	ARLP	Thu, Jul 3, 2008	25.05	25.50	24.31	24.83
2233	NASDAQ	ARLP	Wed, Jul 2, 2008	27.77	27.81	25.00	25.43
2232	NASDAQ	ARLP	Tue, Jul 1, 2008	27.56	28.13	27.20	27.56
2231	NASDAQ	ARLP	Mon, Jun 30, 2008	27.80	28.44	27.72	27.84
2230	NASDAQ	ARLP	Fri, Jun 27, 2008	27.21	28.00	26.70	27.75
2229	NASDAQ	ARLP	Thu, Jun 26, 2008	26.77	27.53	26.75	27.36
2228	NASDAQ	ARLP	Wed, Jun 25, 2008	27.93	28.29	26.28	27.04
2227	NASDAQ	ARLP	Tue, Jun 24, 2008	28.30	29.00	27.63	28.28
2226	NASDAQ	ARLP	Mon, Jun 23, 2008	27.85	28.66	27.68	28.30
2225	NASDAQ	ARLP	Fri, Jun 20, 2008	27.52	27.91	26.88	27.64
2224	NASDAQ	ARLP	Thu, Jun 19, 2008	27.24	27.94	26.96	27.50
2223	NASDAQ	ARLP	Wed, Jun 18, 2008	26.80	27.50	26.38	27.49
2222	NASDAQ	ARLP	Tue, Jun 17, 2008	26.54	26.99	26.45	26.90
2221	NASDAQ	ARLP	Mon, Jun 16, 2008	27.33	27.43	26.28	26.68
2220	NASDAQ	ARLP	Fri, Jun 13, 2008	26.50	27.48	26.00	27.33
2219	NASDAQ	ARLP	Thu, Jun 12, 2008	25.10	26.43	25.10	26.19
2218	NASDAQ	ARLP	Wed, Jun 11, 2008	24.41	25.10	23.70	25.00
2217	NASDAQ	ARLP	Tue, Jun 10, 2008	24.47	24.93	23.97	24.48
2216	NASDAQ	ARLP	Mon, Jun 9, 2008	24.59	24.93	24.26	24.62
2215	NASDAQ	ARLP	Fri, Jun 6, 2008	24.47	24.75	24.35	24.49
2214	NASDAQ	ARLP	Thu, Jun 5, 2008	23.97	24.53	23.87	24.49
2213	NASDAQ	ARLP	Wed, Jun 4, 2008	24.16	24.16	23.70	23.87
2212	NASDAQ	ARLP	Tue, Jun 3, 2008	24.41	24.87	23.84	24.25
2211	NASDAQ	ARLP	Mon, Jun 2, 2008	23.13	24.46	23.01	24.45
2210	NASDAQ	ARLP	Fri, May 30, 2008	22.68	22.98	22.45	22.88
2209	NASDAQ	ARLP	Thu, May 29, 2008	22.25	22.54	22.25	22.35
2208	NASDAQ	ARLP	Wed, May 28, 2008	22.51	22.85	22.38	22.53
2207	NASDAQ	ARLP	Tue, May 27, 2008	22.50	22.71	22.36	22.65
2206	NASDAQ	ARLP	Fri, May 23, 2008	23.58	23.59	22.25	22.50
2205	NASDAQ	ARLP	Thu, May 22, 2008	23.57	24.09	23.18	23.55
2204	NASDAQ	ARLP	Wed, May 21, 2008	23.98	24.41	23.60	23.63
2203	NASDAQ	ARLP	Tue, May 20, 2008	23.96	24.08	23.67	23.85
2202	NASDAQ	ARLP	Mon, May 19, 2008	23.60	24.00	23.33	23.93
2201	NASDAQ	ARLP	Fri, May 16, 2008	22.98	23.53	22.66	23.31
2200	NASDAQ	ARLP	Thu, May 15, 2008	22.68	22.87	22.25	22.80
2199	NASDAQ	ARLP	Wed, May 14, 2008	22.45	22.64	22.09	22.17
2198	NASDAQ	ARLP	Tue, May 13, 2008	22.43	22.73	22.01	22.25
2197	NASDAQ	ARLP	Mon, May 12, 2008	22.54	22.61	22.11	22.48
2196	NASDAQ	ARLP	Fri, May 9, 2008	22.20	22.63	22.18	22.48
2195	NASDAQ	ARLP	Thu, May 8, 2008	21.65	22.60	21.50	22.32
2194	NASDAQ	ARLP	Wed, May 7, 2008	22.20	22.38	21.81	22.38
2193	NASDAQ	ARLP	Tue, May 6, 2008	21.07	22.15	21.07	22.13
2192	NASDAQ	ARLP	Mon, May 5, 2008	21.25	21.89	21.11	21.80
2191	NASDAQ	ARLP	Fri, May 2, 2008	20.70	21.18	20.67	20.87
2190	NASDAQ	ARLP	Thu, May 1, 2008	20.80	20.96	19.90	20.66
2189	NASDAQ	ARLP	Wed, Apr 30, 2008	20.75	20.98	20.58	20.74
2188	NASDAQ	ARLP	Tue, Apr 29, 2008	21.02	21.02	20.59	20.78
2187	NASDAQ	ARLP	Mon, Apr 28, 2008	20.78	21.22	20.25	20.87
2186	NASDAQ	ARLP	Fri, Apr 25, 2008	19.43	20.10	19.27	19.91
2185	NASDAQ	ARLP	Thu, Apr 24, 2008	19.56	19.56	18.87	19.38
2184	NASDAQ	ARLP	Wed, Apr 23, 2008	19.93	20.10	19.50	19.62
2183	NASDAQ	ARLP	Tue, Apr 22, 2008	19.81	20.17	19.80	19.85
2182	NASDAQ	ARLP	Mon, Apr 21, 2008	19.54	19.97	19.33	19.80
2181	NASDAQ	ARLP	Fri, Apr 18, 2008	19.76	19.94	19.00	19.54
2180	NASDAQ	ARLP	Thu, Apr 17, 2008	20.03	20.07	19.18	19.53
2179	NASDAQ	ARLP	Wed, Apr 16, 2008	19.45	20.08	19.45	20.00
2178	NASDAQ	ARLP	Tue, Apr 15, 2008	18.50	19.40	18.50	19.30
2177	NASDAQ	ARLP	Mon, Apr 14, 2008	18.35	18.58	18.32	18.49
2176	NASDAQ	ARLP	Fri, Apr 11, 2008	18.53	18.62	18.21	18.31
2175	NASDAQ	ARLP	Thu, Apr 10, 2008	18.53	18.70	18.26	18.70
2174	NASDAQ	ARLP	Wed, Apr 9, 2008	18.50	18.92	18.38	18.58
2173	NASDAQ	ARLP	Tue, Apr 8, 2008	18.69	19.00	18.38	18.44
2172	NASDAQ	ARLP	Mon, Apr 7, 2008	18.46	18.81	18.39	18.81
2171	NASDAQ	ARLP	Fri, Apr 4, 2008	17.81	18.30	17.81	18.24
2170	NASDAQ	ARLP	Thu, Apr 3, 2008	17.44	17.85	17.41	17.63
2169	NASDAQ	ARLP	Wed, Apr 2, 2008	17.49	17.72	17.28	17.46
2168	NASDAQ	ARLP	Tue, Apr 1, 2008	17.63	17.72	17.17	17.43
2167	NASDAQ	ARLP	Mon, Mar 31, 2008	17.35	17.62	17.17	17.50
2166	NASDAQ	ARLP	Fri, Mar 28, 2008	17.42	17.55	17.33	17.42
2165	NASDAQ	ARLP	Thu, Mar 27, 2008	17.95	18.10	17.43	17.46
2164	NASDAQ	ARLP	Wed, Mar 26, 2008	17.80	18.08	17.50	17.88
2163	NASDAQ	ARLP	Tue, Mar 25, 2008	17.33	17.73	17.15	17.60
2162	NASDAQ	ARLP	Mon, Mar 24, 2008	17.68	17.97	17.25	17.29
2161	NASDAQ	ARLP	Thu, Mar 20, 2008	17.39	17.50	16.97	17.36
2160	NASDAQ	ARLP	Wed, Mar 19, 2008	17.45	17.83	17.23	17.34
2159	NASDAQ	ARLP	Tue, Mar 18, 2008	17.56	17.86	17.38	17.45
2158	NASDAQ	ARLP	Mon, Mar 17, 2008	17.33	17.49	16.78	17.38
2157	NASDAQ	ARLP	Fri, Mar 14, 2008	18.50	18.50	17.33	17.71
2156	NASDAQ	ARLP	Thu, Mar 13, 2008	18.28	18.60	18.09	18.26
2155	NASDAQ	ARLP	Wed, Mar 12, 2008	18.50	18.54	18.22	18.37
2154	NASDAQ	ARLP	Tue, Mar 11, 2008	18.54	18.81	18.33	18.43
2153	NASDAQ	ARLP	Mon, Mar 10, 2008	19.41	19.41	18.22	18.37
2152	NASDAQ	ARLP	Fri, Mar 7, 2008	19.73	19.73	18.82	18.96
2151	NASDAQ	ARLP	Thu, Mar 6, 2008	19.08	19.19	18.90	18.99
2150	NASDAQ	ARLP	Wed, Mar 5, 2008	18.69	19.44	18.65	19.09
2149	NASDAQ	ARLP	Tue, Mar 4, 2008	18.81	18.96	18.31	18.59
2148	NASDAQ	ARLP	Mon, Mar 3, 2008	18.86	19.28	18.70	18.98
2147	NASDAQ	ARLP	Fri, Feb 29, 2008	19.64	19.64	18.83	18.98
2146	NASDAQ	ARLP	Thu, Feb 28, 2008	19.38	19.57	19.01	19.47
2145	NASDAQ	ARLP	Wed, Feb 27, 2008	19.26	19.49	19.11	19.39
2144	NASDAQ	ARLP	Tue, Feb 26, 2008	19.77	19.88	19.09	19.30
2143	NASDAQ	ARLP	Mon, Feb 25, 2008	19.50	19.87	19.25	19.69
2142	NASDAQ	ARLP	Fri, Feb 22, 2008	19.65	19.80	19.23	19.50
2141	NASDAQ	ARLP	Thu, Feb 21, 2008	19.86	20.03	19.64	19.81
2140	NASDAQ	ARLP	Wed, Feb 20, 2008	19.70	19.71	19.30	19.70
2139	NASDAQ	ARLP	Tue, Feb 19, 2008	19.51	20.05	19.33	19.73
2138	NASDAQ	ARLP	Fri, Feb 15, 2008	19.96	19.96	19.11	19.33
2137	NASDAQ	ARLP	Thu, Feb 14, 2008	19.92	19.99	19.66	19.93
2136	NASDAQ	ARLP	Wed, Feb 13, 2008	19.29	19.75	19.06	19.60
2135	NASDAQ	ARLP	Tue, Feb 12, 2008	19.85	19.96	18.83	18.96
2134	NASDAQ	ARLP	Mon, Feb 11, 2008	19.14	19.72	18.64	19.71
2133	NASDAQ	ARLP	Fri, Feb 8, 2008	18.68	19.16	18.48	18.67
2132	NASDAQ	ARLP	Thu, Feb 7, 2008	17.96	18.94	17.71	18.63
2131	NASDAQ	ARLP	Wed, Feb 6, 2008	19.22	19.38	18.07	18.07
2130	NASDAQ	ARLP	Tue, Feb 5, 2008	19.50	19.50	18.90	19.11
2129	NASDAQ	ARLP	Mon, Feb 4, 2008	18.97	19.48	18.93	19.31
2128	NASDAQ	ARLP	Fri, Feb 1, 2008	17.77	18.85	17.77	18.59
2127	NASDAQ	ARLP	Thu, Jan 31, 2008	17.50	18.14	17.33	17.68
2126	NASDAQ	ARLP	Wed, Jan 30, 2008	18.13	18.20	17.66	17.68
2125	NASDAQ	ARLP	Tue, Jan 29, 2008	18.19	18.32	17.89	18.07
2124	NASDAQ	ARLP	Mon, Jan 28, 2008	17.41	18.00	17.33	17.92
2123	NASDAQ	ARLP	Fri, Jan 25, 2008	17.36	17.99	17.16	17.42
2122	NASDAQ	ARLP	Thu, Jan 24, 2008	17.22	17.68	17.22	17.23
2121	NASDAQ	ARLP	Wed, Jan 23, 2008	16.58	17.36	16.53	17.23
2120	NASDAQ	ARLP	Tue, Jan 22, 2008	16.33	17.08	16.27	16.97
2119	NASDAQ	ARLP	Fri, Jan 18, 2008	16.66	17.12	16.58	17.01
2118	NASDAQ	ARLP	Thu, Jan 17, 2008	17.31	17.45	16.57	16.67
2117	NASDAQ	ARLP	Wed, Jan 16, 2008	17.30	17.64	17.26	17.32
2116	NASDAQ	ARLP	Tue, Jan 15, 2008	17.53	17.73	17.26	17.62
2115	NASDAQ	ARLP	Mon, Jan 14, 2008	17.61	17.76	17.54	17.60
2114	NASDAQ	ARLP	Fri, Jan 11, 2008	17.77	18.31	17.52	17.52
2113	NASDAQ	ARLP	Thu, Jan 10, 2008	17.44	18.06	17.44	17.79
2112	NASDAQ	ARLP	Wed, Jan 9, 2008	17.95	17.95	17.44	17.60
2111	NASDAQ	ARLP	Tue, Jan 8, 2008	17.86	18.22	17.86	17.94
2110	NASDAQ	ARLP	Mon, Jan 7, 2008	18.26	18.60	17.81	17.93
2109	NASDAQ	ARLP	Fri, Jan 4, 2008	18.40	18.55	18.15	18.47
2108	NASDAQ	ARLP	Thu, Jan 3, 2008	18.53	18.87	18.18	18.40
2107	NASDAQ	ARLP	Wed, Jan 2, 2008	18.18	18.65	18.06	18.31
2106	NASDAQ	ARLP	Mon, Dec 31, 2007	17.40	18.19	17.31	18.14
2105	NASDAQ	ARLP	Fri, Dec 28, 2007	17.55	17.82	17.41	17.47
2104	NASDAQ	ARLP	Thu, Dec 27, 2007	17.89	18.12	17.40	17.54
2103	NASDAQ	ARLP	Wed, Dec 26, 2007	17.48	18.15	17.46	17.89
2102	NASDAQ	ARLP	Mon, Dec 24, 2007	17.45	17.84	17.39	17.58
2101	NASDAQ	ARLP	Fri, Dec 21, 2007	17.33	17.63	17.18	17.43
2100	NASDAQ	ARLP	Thu, Dec 20, 2007	17.55	17.71	17.06	17.22
2099	NASDAQ	ARLP	Wed, Dec 19, 2007	17.58	18.10	17.47	17.55
2098	NASDAQ	ARLP	Tue, Dec 18, 2007	17.89	18.48	17.27	17.46
2097	NASDAQ	ARLP	Mon, Dec 17, 2007	17.88	18.03	17.52	17.69
2096	NASDAQ	ARLP	Fri, Dec 14, 2007	18.11	18.19	17.67	17.84
2095	NASDAQ	ARLP	Thu, Dec 13, 2007	18.43	18.63	18.05	18.10
2094	NASDAQ	ARLP	Wed, Dec 12, 2007	18.87	18.88	18.50	18.60
2093	NASDAQ	ARLP	Tue, Dec 11, 2007	18.65	18.86	18.49	18.57
2092	NASDAQ	ARLP	Mon, Dec 10, 2007	18.55	18.74	18.25	18.68
2091	NASDAQ	ARLP	Fri, Dec 7, 2007	18.91	19.13	18.13	18.54
2090	NASDAQ	ARLP	Thu, Dec 6, 2007	18.93	19.06	18.63	18.89
2089	NASDAQ	ARLP	Wed, Dec 5, 2007	19.00	19.17	18.71	18.85
2088	NASDAQ	ARLP	Tue, Dec 4, 2007	18.91	19.01	18.79	18.87
2087	NASDAQ	ARLP	Mon, Dec 3, 2007	19.12	19.58	19.01	19.01
2086	NASDAQ	ARLP	Fri, Nov 30, 2007	19.01	19.24	18.85	19.02
2085	NASDAQ	ARLP	Thu, Nov 29, 2007	18.85	19.32	18.78	18.88
2084	NASDAQ	ARLP	Wed, Nov 28, 2007	18.81	19.05	18.72	18.88
2083	NASDAQ	ARLP	Tue, Nov 27, 2007	18.91	19.05	18.70	18.79
2082	NASDAQ	ARLP	Mon, Nov 26, 2007	18.97	19.16	18.86	18.90
2081	NASDAQ	ARLP	Fri, Nov 23, 2007	18.60	19.00	18.60	18.92
2080	NASDAQ	ARLP	Wed, Nov 21, 2007	18.71	19.05	18.54	18.56
2079	NASDAQ	ARLP	Tue, Nov 20, 2007	18.97	19.24	18.96	19.10
2078	NASDAQ	ARLP	Mon, Nov 19, 2007	19.01	19.23	18.63	18.96
2077	NASDAQ	ARLP	Fri, Nov 16, 2007	19.67	19.96	18.76	19.05
2076	NASDAQ	ARLP	Thu, Nov 15, 2007	20.30	20.30	19.39	19.70
2075	NASDAQ	ARLP	Wed, Nov 14, 2007	20.30	20.30	19.58	19.90
2074	NASDAQ	ARLP	Tue, Nov 13, 2007	20.44	20.54	19.39	20.02
2073	NASDAQ	ARLP	Mon, Nov 12, 2007	19.65	20.47	19.32	20.34
2072	NASDAQ	ARLP	Fri, Nov 9, 2007	19.44	19.99	19.13	19.87
2071	NASDAQ	ARLP	Thu, Nov 8, 2007	19.35	19.71	18.94	19.71
2070	NASDAQ	ARLP	Wed, Nov 7, 2007	18.27	19.35	17.92	19.19
2069	NASDAQ	ARLP	Tue, Nov 6, 2007	18.24	18.49	18.14	18.39
2068	NASDAQ	ARLP	Mon, Nov 5, 2007	18.42	18.64	17.88	18.23
2067	NASDAQ	ARLP	Fri, Nov 2, 2007	19.19	19.20	18.79	18.91
2066	NASDAQ	ARLP	Thu, Nov 1, 2007	19.10	19.45	19.00	19.05
2065	NASDAQ	ARLP	Wed, Oct 31, 2007	19.25	19.45	19.05	19.22
2064	NASDAQ	ARLP	Tue, Oct 30, 2007	19.70	19.85	18.88	19.11
2063	NASDAQ	ARLP	Mon, Oct 29, 2007	19.08	19.75	19.05	19.60
2062	NASDAQ	ARLP	Fri, Oct 26, 2007	18.60	19.12	18.51	19.05
2061	NASDAQ	ARLP	Thu, Oct 25, 2007	18.43	18.77	18.18	18.62
2060	NASDAQ	ARLP	Wed, Oct 24, 2007	18.01	18.59	18.01	18.55
2059	NASDAQ	ARLP	Tue, Oct 23, 2007	18.16	18.42	18.10	18.18
2058	NASDAQ	ARLP	Mon, Oct 22, 2007	18.11	18.45	17.87	18.13
2057	NASDAQ	ARLP	Fri, Oct 19, 2007	18.40	18.40	17.75	17.96
2056	NASDAQ	ARLP	Thu, Oct 18, 2007	18.57	18.79	18.38	18.39
2055	NASDAQ	ARLP	Wed, Oct 17, 2007	18.66	18.75	18.38	18.71
2054	NASDAQ	ARLP	Tue, Oct 16, 2007	18.70	18.83	18.29	18.64
2053	NASDAQ	ARLP	Mon, Oct 15, 2007	18.68	18.95	18.68	18.83
2052	NASDAQ	ARLP	Fri, Oct 12, 2007	18.38	18.62	18.18	18.58
2051	NASDAQ	ARLP	Thu, Oct 11, 2007	18.00	18.57	18.00	18.31
2050	NASDAQ	ARLP	Wed, Oct 10, 2007	17.16	17.84	17.14	17.81
2049	NASDAQ	ARLP	Tue, Oct 9, 2007	16.63	17.29	16.63	17.24
2048	NASDAQ	ARLP	Mon, Oct 8, 2007	16.65	16.89	16.61	16.68
2047	NASDAQ	ARLP	Fri, Oct 5, 2007	16.56	16.85	16.56	16.64
2046	NASDAQ	ARLP	Thu, Oct 4, 2007	16.63	16.70	16.50	16.56
2045	NASDAQ	ARLP	Wed, Oct 3, 2007	16.74	16.74	16.51	16.70
2044	NASDAQ	ARLP	Tue, Oct 2, 2007	16.57	16.77	16.50	16.75
2043	NASDAQ	ARLP	Mon, Oct 1, 2007	16.73	16.77	16.51	16.64
2042	NASDAQ	ARLP	Fri, Sep 28, 2007	16.63	16.98	16.63	16.77
2041	NASDAQ	ARLP	Thu, Sep 27, 2007	17.00	17.04	16.69	16.70
2040	NASDAQ	ARLP	Wed, Sep 26, 2007	17.04	17.04	16.83	16.88
2039	NASDAQ	ARLP	Tue, Sep 25, 2007	16.84	17.00	16.78	16.87
2038	NASDAQ	ARLP	Mon, Sep 24, 2007	17.04	17.04	16.76	16.84
2037	NASDAQ	ARLP	Fri, Sep 21, 2007	16.95	16.95	16.56	16.93
2036	NASDAQ	ARLP	Thu, Sep 20, 2007	16.80	17.03	16.74	16.91
2035	NASDAQ	ARLP	Wed, Sep 19, 2007	16.75	17.04	16.55	16.89
2034	NASDAQ	ARLP	Tue, Sep 18, 2007	16.27	16.65	16.05	16.45
2033	NASDAQ	ARLP	Mon, Sep 17, 2007	16.60	16.71	16.00	16.05
2032	NASDAQ	ARLP	Fri, Sep 14, 2007	16.81	16.96	16.57	16.59
2031	NASDAQ	ARLP	Thu, Sep 13, 2007	16.71	16.97	16.59	16.86
2030	NASDAQ	ARLP	Wed, Sep 12, 2007	16.22	16.49	16.13	16.49
2029	NASDAQ	ARLP	Tue, Sep 11, 2007	16.50	16.55	16.32	16.35
2028	NASDAQ	ARLP	Mon, Sep 10, 2007	16.94	16.99	16.50	16.50
2027	NASDAQ	ARLP	Fri, Sep 7, 2007	16.80	16.86	16.63	16.72
2026	NASDAQ	ARLP	Thu, Sep 6, 2007	16.78	17.00	16.71	16.85
2025	NASDAQ	ARLP	Wed, Sep 5, 2007	16.78	16.94	16.56	16.75
2024	NASDAQ	ARLP	Tue, Sep 4, 2007	17.04	17.21	16.76	16.76
2023	NASDAQ	ARLP	Fri, Aug 31, 2007	16.85	17.03	16.60	16.76
2022	NASDAQ	ARLP	Thu, Aug 30, 2007	16.38	16.77	16.38	16.51
2021	NASDAQ	ARLP	Wed, Aug 29, 2007	16.61	16.91	16.50	16.75
2020	NASDAQ	ARLP	Tue, Aug 28, 2007	16.90	16.90	16.47	16.67
2019	NASDAQ	ARLP	Mon, Aug 27, 2007	17.03	17.12	16.75	16.84
2018	NASDAQ	ARLP	Fri, Aug 24, 2007	16.81	17.30	16.81	17.14
2017	NASDAQ	ARLP	Thu, Aug 23, 2007	17.05	17.36	16.78	16.98
2016	NASDAQ	ARLP	Wed, Aug 22, 2007	16.50	17.11	16.50	17.06
2015	NASDAQ	ARLP	Tue, Aug 21, 2007	16.69	16.81	16.40	16.50
2014	NASDAQ	ARLP	Mon, Aug 20, 2007	16.75	16.87	16.28	16.57
2013	NASDAQ	ARLP	Fri, Aug 17, 2007	16.65	16.84	15.77	16.13
2012	NASDAQ	ARLP	Thu, Aug 16, 2007	16.00	16.37	15.06	15.59
2011	NASDAQ	ARLP	Wed, Aug 15, 2007	18.00	18.00	15.95	16.07
2010	NASDAQ	ARLP	Tue, Aug 14, 2007	17.19	17.19	16.65	16.76
2009	NASDAQ	ARLP	Mon, Aug 13, 2007	17.83	18.00	16.48	16.86
2008	NASDAQ	ARLP	Fri, Aug 10, 2007	16.19	18.71	16.13	16.39
2007	NASDAQ	ARLP	Thu, Aug 9, 2007	18.26	18.26	16.00	16.19
2006	NASDAQ	ARLP	Wed, Aug 8, 2007	17.87	17.97	17.33	17.96
2005	NASDAQ	ARLP	Tue, Aug 7, 2007	17.03	17.87	17.03	17.70
2004	NASDAQ	ARLP	Mon, Aug 6, 2007	18.24	18.25	17.01	17.44
2003	NASDAQ	ARLP	Fri, Aug 3, 2007	18.77	19.03	18.08	18.27
2002	NASDAQ	ARLP	Thu, Aug 2, 2007	19.50	19.79	19.02	19.13
2001	NASDAQ	ARLP	Wed, Aug 1, 2007	20.08	20.40	19.61	19.85
2000	NASDAQ	ARLP	Tue, Jul 31, 2007	19.97	20.75	19.97	20.25
1999	NASDAQ	ARLP	Mon, Jul 30, 2007	20.00	20.84	19.51	19.65
1998	NASDAQ	ARLP	Fri, Jul 27, 2007	19.57	19.73	19.20	19.60
1997	NASDAQ	ARLP	Thu, Jul 26, 2007	20.02	20.91	18.62	19.57
1996	NASDAQ	ARLP	Wed, Jul 25, 2007	20.55	20.97	20.14	20.24
1995	NASDAQ	ARLP	Tue, Jul 24, 2007	20.76	20.82	20.51	20.59
1994	NASDAQ	ARLP	Mon, Jul 23, 2007	20.92	21.42	20.72	20.88
1993	NASDAQ	ARLP	Fri, Jul 20, 2007	20.60	21.43	20.60	21.00
1992	NASDAQ	ARLP	Thu, Jul 19, 2007	20.69	21.06	20.60	20.67
1991	NASDAQ	ARLP	Wed, Jul 18, 2007	20.76	21.08	20.44	20.77
1990	NASDAQ	ARLP	Tue, Jul 17, 2007	21.36	21.44	20.79	20.86
1989	NASDAQ	ARLP	Mon, Jul 16, 2007	21.28	21.44	21.00	21.19
1988	NASDAQ	ARLP	Fri, Jul 13, 2007	21.16	21.41	20.90	21.25
1987	NASDAQ	ARLP	Thu, Jul 12, 2007	21.09	21.39	20.97	21.16
1986	NASDAQ	ARLP	Wed, Jul 11, 2007	21.49	21.49	20.98	21.16
1985	NASDAQ	ARLP	Tue, Jul 10, 2007	21.53	21.54	21.17	21.37
1984	NASDAQ	ARLP	Mon, Jul 9, 2007	21.51	22.20	21.35	21.49
1983	NASDAQ	ARLP	Fri, Jul 6, 2007	20.84	21.61	20.84	21.38
1982	NASDAQ	ARLP	Thu, Jul 5, 2007	20.88	21.35	20.88	21.18
1981	NASDAQ	ARLP	Tue, Jul 3, 2007	21.05	21.09	20.82	21.03
1980	NASDAQ	ARLP	Mon, Jul 2, 2007	21.21	21.21	20.63	20.86
1979	NASDAQ	ARLP	Fri, Jun 29, 2007	20.62	21.20	20.62	20.98
1978	NASDAQ	ARLP	Thu, Jun 28, 2007	20.43	21.14	20.40	20.66
1977	NASDAQ	ARLP	Wed, Jun 27, 2007	20.29	20.67	20.03	20.46
1976	NASDAQ	ARLP	Tue, Jun 26, 2007	21.06	21.13	20.26	20.49
1975	NASDAQ	ARLP	Mon, Jun 25, 2007	21.47	21.47	21.02	21.06
1974	NASDAQ	ARLP	Fri, Jun 22, 2007	21.50	21.61	21.07	21.15
1973	NASDAQ	ARLP	Thu, Jun 21, 2007	21.72	21.79	21.07	21.65
1972	NASDAQ	ARLP	Wed, Jun 20, 2007	22.50	22.55	21.78	21.78
1971	NASDAQ	ARLP	Tue, Jun 19, 2007	21.75	22.50	21.70	22.30
1970	NASDAQ	ARLP	Mon, Jun 18, 2007	21.95	22.13	21.74	21.80
1969	NASDAQ	ARLP	Fri, Jun 15, 2007	21.90	21.98	21.71	21.92
1968	NASDAQ	ARLP	Thu, Jun 14, 2007	21.68	21.98	21.47	21.90
1967	NASDAQ	ARLP	Wed, Jun 13, 2007	21.25	21.57	20.91	21.52
1966	NASDAQ	ARLP	Tue, Jun 12, 2007	21.00	21.34	20.61	21.34
1965	NASDAQ	ARLP	Mon, Jun 11, 2007	20.89	21.46	20.53	21.22
1964	NASDAQ	ARLP	Fri, Jun 8, 2007	20.57	21.01	20.50	21.01
1963	NASDAQ	ARLP	Thu, Jun 7, 2007	21.65	21.73	20.75	20.91
1962	NASDAQ	ARLP	Wed, Jun 6, 2007	22.23	22.42	21.68	21.75
1961	NASDAQ	ARLP	Tue, Jun 5, 2007	22.75	22.75	22.23	22.39
1960	NASDAQ	ARLP	Mon, Jun 4, 2007	21.90	22.67	21.81	22.65
1959	NASDAQ	ARLP	Fri, Jun 1, 2007	22.00	22.40	21.88	22.12
1958	NASDAQ	ARLP	Thu, May 31, 2007	21.84	22.00	21.68	21.95
1957	NASDAQ	ARLP	Wed, May 30, 2007	21.37	21.79	21.27	21.79
1956	NASDAQ	ARLP	Tue, May 29, 2007	21.90	21.90	21.49	21.52
1955	NASDAQ	ARLP	Fri, May 25, 2007	21.13	21.76	21.13	21.74
1954	NASDAQ	ARLP	Thu, May 24, 2007	21.38	21.75	21.03	21.15
1953	NASDAQ	ARLP	Wed, May 23, 2007	21.17	21.68	21.17	21.37
1952	NASDAQ	ARLP	Tue, May 22, 2007	21.25	21.47	21.23	21.42
1951	NASDAQ	ARLP	Mon, May 21, 2007	20.93	21.42	20.85	21.23
1950	NASDAQ	ARLP	Fri, May 18, 2007	20.47	20.90	20.33	20.75
1949	NASDAQ	ARLP	Thu, May 17, 2007	20.10	20.34	20.10	20.30
1948	NASDAQ	ARLP	Wed, May 16, 2007	20.30	20.65	20.27	20.28
1947	NASDAQ	ARLP	Tue, May 15, 2007	20.25	20.65	20.21	20.34
1946	NASDAQ	ARLP	Mon, May 14, 2007	20.03	20.35	19.95	20.17
1945	NASDAQ	ARLP	Fri, May 11, 2007	20.00	20.22	19.88	20.14
1944	NASDAQ	ARLP	Thu, May 10, 2007	20.12	20.19	19.87	20.01
1943	NASDAQ	ARLP	Wed, May 9, 2007	19.94	20.08	19.92	19.98
1942	NASDAQ	ARLP	Tue, May 8, 2007	19.76	20.09	19.72	19.98
1941	NASDAQ	ARLP	Mon, May 7, 2007	19.82	19.96	19.75	19.91
1940	NASDAQ	ARLP	Fri, May 4, 2007	20.00	20.15	19.95	19.98
1939	NASDAQ	ARLP	Thu, May 3, 2007	19.73	20.21	19.73	20.03
1938	NASDAQ	ARLP	Wed, May 2, 2007	19.98	20.23	19.73	19.73
1937	NASDAQ	ARLP	Tue, May 1, 2007	20.06	20.06	19.77	19.92
1936	NASDAQ	ARLP	Mon, Apr 30, 2007	20.25	20.25	19.77	19.86
1935	NASDAQ	ARLP	Fri, Apr 27, 2007	19.90	20.00	19.70	19.76
1934	NASDAQ	ARLP	Thu, Apr 26, 2007	19.88	20.14	19.60	19.80
1933	NASDAQ	ARLP	Wed, Apr 25, 2007	19.98	20.25	19.68	19.88
1932	NASDAQ	ARLP	Tue, Apr 24, 2007	20.24	20.25	20.00	20.03
1931	NASDAQ	ARLP	Mon, Apr 23, 2007	20.05	20.25	19.90	20.00
1930	NASDAQ	ARLP	Fri, Apr 20, 2007	19.59	19.97	19.54	19.94
1929	NASDAQ	ARLP	Thu, Apr 19, 2007	19.85	19.87	19.53	19.71
1928	NASDAQ	ARLP	Wed, Apr 18, 2007	19.79	20.01	19.51	20.00
1927	NASDAQ	ARLP	Tue, Apr 17, 2007	20.27	20.27	19.66	19.80
1926	NASDAQ	ARLP	Mon, Apr 16, 2007	19.98	20.19	19.85	20.11
1925	NASDAQ	ARLP	Fri, Apr 13, 2007	19.97	19.97	19.74	19.84
1924	NASDAQ	ARLP	Thu, Apr 12, 2007	19.16	19.82	19.05	19.75
1923	NASDAQ	ARLP	Wed, Apr 11, 2007	19.80	19.83	19.20	19.27
1922	NASDAQ	ARLP	Tue, Apr 10, 2007	19.78	19.83	19.58	19.65
1921	NASDAQ	ARLP	Mon, Apr 9, 2007	19.75	19.98	19.67	19.69
1920	NASDAQ	ARLP	Thu, Apr 5, 2007	19.46	19.73	19.31	19.68
1919	NASDAQ	ARLP	Wed, Apr 4, 2007	19.02	19.33	18.75	19.33
1918	NASDAQ	ARLP	Tue, Apr 3, 2007	19.50	19.50	19.03	19.12
1917	NASDAQ	ARLP	Mon, Apr 2, 2007	18.80	19.25	18.75	19.20
1916	NASDAQ	ARLP	Fri, Mar 30, 2007	19.00	19.00	18.86	18.96
1915	NASDAQ	ARLP	Thu, Mar 29, 2007	18.77	18.85	18.43	18.83
1914	NASDAQ	ARLP	Wed, Mar 28, 2007	18.53	18.64	18.45	18.56
1913	NASDAQ	ARLP	Tue, Mar 27, 2007	18.61	18.73	18.50	18.61
1912	NASDAQ	ARLP	Mon, Mar 26, 2007	18.32	18.37	17.95	18.26
1911	NASDAQ	ARLP	Fri, Mar 23, 2007	17.65	18.00	17.65	17.95
1910	NASDAQ	ARLP	Thu, Mar 22, 2007	17.67	17.95	17.63	17.75
1909	NASDAQ	ARLP	Wed, Mar 21, 2007	17.35	17.62	17.32	17.61
1908	NASDAQ	ARLP	Tue, Mar 20, 2007	17.53	17.53	17.34	17.35
1907	NASDAQ	ARLP	Mon, Mar 19, 2007	17.28	17.56	17.23	17.34
1906	NASDAQ	ARLP	Fri, Mar 16, 2007	17.28	17.43	17.19	17.32
1905	NASDAQ	ARLP	Thu, Mar 15, 2007	17.25	17.29	17.00	17.18
1904	NASDAQ	ARLP	Wed, Mar 14, 2007	17.28	17.30	17.04	17.13
1903	NASDAQ	ARLP	Tue, Mar 13, 2007	17.32	17.43	17.25	17.29
1902	NASDAQ	ARLP	Mon, Mar 12, 2007	17.26	17.53	17.26	17.51
1901	NASDAQ	ARLP	Fri, Mar 9, 2007	17.35	17.38	17.25	17.34
1900	NASDAQ	ARLP	Thu, Mar 8, 2007	17.70	17.70	17.33	17.37
1899	NASDAQ	ARLP	Wed, Mar 7, 2007	17.53	17.67	17.47	17.53
1898	NASDAQ	ARLP	Tue, Mar 6, 2007	17.60	17.73	17.44	17.62
1897	NASDAQ	ARLP	Mon, Mar 5, 2007	17.53	17.67	17.39	17.42
1896	NASDAQ	ARLP	Fri, Mar 2, 2007	17.75	17.77	17.56	17.60
1895	NASDAQ	ARLP	Thu, Mar 1, 2007	17.43	17.73	17.25	17.73
1894	NASDAQ	ARLP	Wed, Feb 28, 2007	17.40	17.48	17.25	17.35
1893	NASDAQ	ARLP	Tue, Feb 27, 2007	17.86	17.86	17.38	17.40
1892	NASDAQ	ARLP	Mon, Feb 26, 2007	17.91	17.91	17.65	17.82
1891	NASDAQ	ARLP	Fri, Feb 23, 2007	17.73	17.89	17.73	17.74
1890	NASDAQ	ARLP	Thu, Feb 22, 2007	17.65	17.78	17.58	17.73
1889	NASDAQ	ARLP	Wed, Feb 21, 2007	17.54	18.33	17.47	17.55
1888	NASDAQ	ARLP	Tue, Feb 20, 2007	17.58	17.58	17.32	17.49
1887	NASDAQ	ARLP	Fri, Feb 16, 2007	17.53	17.65	17.51	17.58
1886	NASDAQ	ARLP	Thu, Feb 15, 2007	17.75	17.77	17.60	17.63
1885	NASDAQ	ARLP	Wed, Feb 14, 2007	17.60	17.70	17.50	17.65
1884	NASDAQ	ARLP	Tue, Feb 13, 2007	17.60	17.68	17.54	17.60
1883	NASDAQ	ARLP	Mon, Feb 12, 2007	17.59	17.62	17.48	17.58
1882	NASDAQ	ARLP	Fri, Feb 9, 2007	17.71	17.75	17.58	17.61
1881	NASDAQ	ARLP	Thu, Feb 8, 2007	17.50	17.72	17.50	17.70
1880	NASDAQ	ARLP	Wed, Feb 7, 2007	17.58	17.68	17.58	17.59
1879	NASDAQ	ARLP	Tue, Feb 6, 2007	17.51	17.70	17.51	17.62
1878	NASDAQ	ARLP	Mon, Feb 5, 2007	17.43	17.59	17.29	17.50
1877	NASDAQ	ARLP	Fri, Feb 2, 2007	17.61	17.63	17.38	17.47
1876	NASDAQ	ARLP	Thu, Feb 1, 2007	17.13	17.59	17.12	17.37
1875	NASDAQ	ARLP	Wed, Jan 31, 2007	17.09	17.33	17.03	17.11
1874	NASDAQ	ARLP	Tue, Jan 30, 2007	16.80	17.11	16.79	17.03
1873	NASDAQ	ARLP	Mon, Jan 29, 2007	17.00	17.07	16.80	16.87
1872	NASDAQ	ARLP	Fri, Jan 26, 2007	16.78	17.00	16.77	16.89
1871	NASDAQ	ARLP	Thu, Jan 25, 2007	16.90	16.93	16.75	16.80
1870	NASDAQ	ARLP	Wed, Jan 24, 2007	17.10	17.10	16.85	16.93
1869	NASDAQ	ARLP	Tue, Jan 23, 2007	16.92	17.09	16.89	16.95
1868	NASDAQ	ARLP	Mon, Jan 22, 2007	17.08	17.10	16.80	16.89
1867	NASDAQ	ARLP	Fri, Jan 19, 2007	16.78	17.03	16.77	16.94
1866	NASDAQ	ARLP	Thu, Jan 18, 2007	16.84	17.10	16.77	16.86
1865	NASDAQ	ARLP	Wed, Jan 17, 2007	17.07	17.07	16.78	16.87
1864	NASDAQ	ARLP	Tue, Jan 16, 2007	17.14	17.20	16.87	16.89
1863	NASDAQ	ARLP	Fri, Jan 12, 2007	17.05	17.12	16.96	17.01
1862	NASDAQ	ARLP	Thu, Jan 11, 2007	16.83	17.11	16.78	16.98
1861	NASDAQ	ARLP	Wed, Jan 10, 2007	16.87	16.94	16.70	16.83
1860	NASDAQ	ARLP	Tue, Jan 9, 2007	17.00	17.21	16.83	16.83
1859	NASDAQ	ARLP	Mon, Jan 8, 2007	16.86	17.13	16.80	16.93
1858	NASDAQ	ARLP	Fri, Jan 5, 2007	16.96	16.96	16.70	16.86
1857	NASDAQ	ARLP	Thu, Jan 4, 2007	17.00	17.06	16.88	16.90
1856	NASDAQ	ARLP	Wed, Jan 3, 2007	17.27	17.44	17.00	17.00
1855	NASDAQ	ARLP	Fri, Dec 29, 2006	17.13	17.28	17.13	17.26
1854	NASDAQ	ARLP	Thu, Dec 28, 2006	17.25	17.42	17.13	17.22
1853	NASDAQ	ARLP	Wed, Dec 27, 2006	16.99	17.56	16.91	17.30
1852	NASDAQ	ARLP	Tue, Dec 26, 2006	16.98	17.13	16.80	16.99
1851	NASDAQ	ARLP	Fri, Dec 22, 2006	17.06	17.15	16.93	16.98
1850	NASDAQ	ARLP	Thu, Dec 21, 2006	16.97	17.04	16.87	17.01
1849	NASDAQ	ARLP	Wed, Dec 20, 2006	17.00	17.15	16.92	16.92
1848	NASDAQ	ARLP	Tue, Dec 19, 2006	17.16	17.18	16.93	16.94
1847	NASDAQ	ARLP	Mon, Dec 18, 2006	17.50	17.69	17.01	17.06
1846	NASDAQ	ARLP	Fri, Dec 15, 2006	17.53	17.71	17.42	17.71
1845	NASDAQ	ARLP	Thu, Dec 14, 2006	17.65	17.65	17.34	17.45
1844	NASDAQ	ARLP	Wed, Dec 13, 2006	17.61	17.62	17.43	17.52
1843	NASDAQ	ARLP	Tue, Dec 12, 2006	17.57	17.65	17.40	17.53
1842	NASDAQ	ARLP	Mon, Dec 11, 2006	17.70	17.72	17.56	17.59
1841	NASDAQ	ARLP	Fri, Dec 8, 2006	17.75	17.93	17.64	17.72
1840	NASDAQ	ARLP	Thu, Dec 7, 2006	17.70	17.96	17.61	17.82
1839	NASDAQ	ARLP	Wed, Dec 6, 2006	17.55	17.68	17.30	17.60
1838	NASDAQ	ARLP	Tue, Dec 5, 2006	17.34	17.55	17.34	17.51
1837	NASDAQ	ARLP	Mon, Dec 4, 2006	17.25	17.26	17.10	17.25
1836	NASDAQ	ARLP	Fri, Dec 1, 2006	17.29	17.29	17.04	17.13
1835	NASDAQ	ARLP	Thu, Nov 30, 2006	17.21	17.34	17.10	17.12
1834	NASDAQ	ARLP	Wed, Nov 29, 2006	17.24	17.35	17.17	17.26
1833	NASDAQ	ARLP	Tue, Nov 28, 2006	17.16	17.36	17.16	17.24
1832	NASDAQ	ARLP	Mon, Nov 27, 2006	17.50	17.50	17.15	17.23
1831	NASDAQ	ARLP	Fri, Nov 24, 2006	17.33	17.38	17.31	17.38
1830	NASDAQ	ARLP	Wed, Nov 22, 2006	17.42	17.42	17.16	17.28
1829	NASDAQ	ARLP	Tue, Nov 21, 2006	17.39	17.39	17.23	17.27
1828	NASDAQ	ARLP	Mon, Nov 20, 2006	17.55	17.60	17.20	17.22
1827	NASDAQ	ARLP	Fri, Nov 17, 2006	17.46	17.88	17.31	17.54
1826	NASDAQ	ARLP	Thu, Nov 16, 2006	17.47	17.47	17.20	17.32
1825	NASDAQ	ARLP	Wed, Nov 15, 2006	17.02	17.67	17.00	17.41
1824	NASDAQ	ARLP	Tue, Nov 14, 2006	17.50	17.50	17.01	17.34
1823	NASDAQ	ARLP	Mon, Nov 13, 2006	17.15	17.38	17.15	17.36
1822	NASDAQ	ARLP	Fri, Nov 10, 2006	17.21	17.38	17.13	17.29
1821	NASDAQ	ARLP	Thu, Nov 9, 2006	17.49	17.50	17.19	17.27
1820	NASDAQ	ARLP	Wed, Nov 8, 2006	17.04	17.32	17.02	17.27
1819	NASDAQ	ARLP	Tue, Nov 7, 2006	17.25	17.46	17.05	17.21
1818	NASDAQ	ARLP	Mon, Nov 6, 2006	17.31	17.61	17.25	17.36
1817	NASDAQ	ARLP	Fri, Nov 3, 2006	17.50	17.57	17.28	17.43
1816	NASDAQ	ARLP	Thu, Nov 2, 2006	17.35	17.61	17.26	17.50
1815	NASDAQ	ARLP	Wed, Nov 1, 2006	17.73	17.95	17.55	17.65
1814	NASDAQ	ARLP	Tue, Oct 31, 2006	17.87	17.96	17.46	17.81
1813	NASDAQ	ARLP	Mon, Oct 30, 2006	18.39	18.62	17.89	18.05
1812	NASDAQ	ARLP	Fri, Oct 27, 2006	18.45	18.73	18.44	18.48
1811	NASDAQ	ARLP	Thu, Oct 26, 2006	18.35	18.50	18.31	18.44
1810	NASDAQ	ARLP	Wed, Oct 25, 2006	18.08	18.50	18.06	18.35
1809	NASDAQ	ARLP	Tue, Oct 24, 2006	17.96	18.19	17.88	18.07
1808	NASDAQ	ARLP	Mon, Oct 23, 2006	17.68	17.96	17.57	17.87
1807	NASDAQ	ARLP	Fri, Oct 20, 2006	17.50	17.70	17.45	17.62
1806	NASDAQ	ARLP	Thu, Oct 19, 2006	17.50	17.87	17.50	17.71
1805	NASDAQ	ARLP	Wed, Oct 18, 2006	17.62	17.73	17.52	17.52
1804	NASDAQ	ARLP	Tue, Oct 17, 2006	17.36	17.72	17.30	17.62
1803	NASDAQ	ARLP	Mon, Oct 16, 2006	17.38	17.66	17.30	17.55
1802	NASDAQ	ARLP	Fri, Oct 13, 2006	17.61	17.63	17.35	17.46
1801	NASDAQ	ARLP	Thu, Oct 12, 2006	17.63	17.63	17.37	17.51
1800	NASDAQ	ARLP	Wed, Oct 11, 2006	17.25	17.62	17.25	17.52
1799	NASDAQ	ARLP	Tue, Oct 10, 2006	17.13	17.62	17.10	17.51
1798	NASDAQ	ARLP	Mon, Oct 9, 2006	17.21	17.52	17.21	17.28
1797	NASDAQ	ARLP	Fri, Oct 6, 2006	17.25	17.48	17.25	17.34
1796	NASDAQ	ARLP	Thu, Oct 5, 2006	17.30	17.49	17.28	17.37
1795	NASDAQ	ARLP	Wed, Oct 4, 2006	17.13	17.42	17.13	17.31
1794	NASDAQ	ARLP	Tue, Oct 3, 2006	17.22	17.30	17.13	17.23
1793	NASDAQ	ARLP	Mon, Oct 2, 2006	17.45	17.58	17.35	17.41
1792	NASDAQ	ARLP	Fri, Sep 29, 2006	17.36	17.64	17.36	17.41
1791	NASDAQ	ARLP	Thu, Sep 28, 2006	17.37	17.53	17.33	17.50
1790	NASDAQ	ARLP	Wed, Sep 27, 2006	17.39	17.50	17.30	17.43
1789	NASDAQ	ARLP	Tue, Sep 26, 2006	17.12	17.43	17.12	17.36
1788	NASDAQ	ARLP	Mon, Sep 25, 2006	17.37	17.37	16.92	17.28
1787	NASDAQ	ARLP	Fri, Sep 22, 2006	17.53	17.53	17.28	17.44
1786	NASDAQ	ARLP	Thu, Sep 21, 2006	17.18	17.66	17.18	17.49
1785	NASDAQ	ARLP	Wed, Sep 20, 2006	17.36	17.50	17.21	17.34
1784	NASDAQ	ARLP	Tue, Sep 19, 2006	17.30	17.43	17.13	17.38
1783	NASDAQ	ARLP	Mon, Sep 18, 2006	17.45	17.50	17.25	17.29
1782	NASDAQ	ARLP	Fri, Sep 15, 2006	17.28	17.47	17.22	17.45
1781	NASDAQ	ARLP	Thu, Sep 14, 2006	17.50	17.62	17.26	17.44
1780	NASDAQ	ARLP	Wed, Sep 13, 2006	17.14	17.57	17.14	17.40
1779	NASDAQ	ARLP	Tue, Sep 12, 2006	17.15	17.32	17.15	17.27
1778	NASDAQ	ARLP	Mon, Sep 11, 2006	17.13	17.68	17.06	17.31
1777	NASDAQ	ARLP	Fri, Sep 8, 2006	17.54	17.82	17.11	17.34
1776	NASDAQ	ARLP	Thu, Sep 7, 2006	18.27	18.27	17.52	17.75
1775	NASDAQ	ARLP	Wed, Sep 6, 2006	18.35	18.37	18.11	18.19
1774	NASDAQ	ARLP	Tue, Sep 5, 2006	18.50	18.50	18.27	18.35
1773	NASDAQ	ARLP	Fri, Sep 1, 2006	18.29	18.52	18.28	18.36
1772	NASDAQ	ARLP	Thu, Aug 31, 2006	18.27	18.51	18.26	18.35
1771	NASDAQ	ARLP	Wed, Aug 30, 2006	18.38	18.44	18.20	18.39
1770	NASDAQ	ARLP	Tue, Aug 29, 2006	18.34	18.55	18.22	18.48
1769	NASDAQ	ARLP	Mon, Aug 28, 2006	18.38	18.50	18.18	18.49
1768	NASDAQ	ARLP	Fri, Aug 25, 2006	18.33	18.75	18.33	18.50
1767	NASDAQ	ARLP	Thu, Aug 24, 2006	18.45	18.71	18.31	18.43
1766	NASDAQ	ARLP	Wed, Aug 23, 2006	18.50	18.77	18.36	18.49
1765	NASDAQ	ARLP	Tue, Aug 22, 2006	18.67	18.85	18.31	18.65
1764	NASDAQ	ARLP	Mon, Aug 21, 2006	19.00	19.00	18.67	18.76
1763	NASDAQ	ARLP	Fri, Aug 18, 2006	18.61	19.00	18.60	19.00
1762	NASDAQ	ARLP	Thu, Aug 17, 2006	18.75	18.90	18.62	18.64
1761	NASDAQ	ARLP	Wed, Aug 16, 2006	18.66	18.90	18.66	18.72
1760	NASDAQ	ARLP	Tue, Aug 15, 2006	18.72	19.06	18.51	18.70
1759	NASDAQ	ARLP	Mon, Aug 14, 2006	19.13	19.13	18.37	18.58
1758	NASDAQ	ARLP	Fri, Aug 11, 2006	18.83	19.00	18.65	18.83
1757	NASDAQ	ARLP	Thu, Aug 10, 2006	18.89	19.08	18.75	18.99
1756	NASDAQ	ARLP	Wed, Aug 9, 2006	19.15	19.29	18.86	19.01
1755	NASDAQ	ARLP	Tue, Aug 8, 2006	18.88	19.43	18.88	19.15
1754	NASDAQ	ARLP	Mon, Aug 7, 2006	19.20	19.46	18.90	19.11
1753	NASDAQ	ARLP	Fri, Aug 4, 2006	19.50	19.50	18.83	19.00
1752	NASDAQ	ARLP	Thu, Aug 3, 2006	19.31	19.50	18.94	19.10
1751	NASDAQ	ARLP	Wed, Aug 2, 2006	18.75	19.35	18.75	19.00
1750	NASDAQ	ARLP	Tue, Aug 1, 2006	18.50	18.93	18.30	18.60
1749	NASDAQ	ARLP	Mon, Jul 31, 2006	17.65	18.41	17.65	18.20
1748	NASDAQ	ARLP	Fri, Jul 28, 2006	17.75	18.22	17.68	17.91
1747	NASDAQ	ARLP	Thu, Jul 27, 2006	17.96	18.12	17.75	17.76
1746	NASDAQ	ARLP	Wed, Jul 26, 2006	18.14	18.14	17.63	17.91
1745	NASDAQ	ARLP	Tue, Jul 25, 2006	17.76	18.12	17.00	17.95
1744	NASDAQ	ARLP	Mon, Jul 24, 2006	17.65	18.08	17.63	17.79
1743	NASDAQ	ARLP	Fri, Jul 21, 2006	17.89	18.15	17.71	17.80
1742	NASDAQ	ARLP	Thu, Jul 20, 2006	18.09	18.22	17.88	18.02
1741	NASDAQ	ARLP	Wed, Jul 19, 2006	17.89	18.45	17.89	18.31
1740	NASDAQ	ARLP	Tue, Jul 18, 2006	17.80	18.04	17.55	17.94
1739	NASDAQ	ARLP	Mon, Jul 17, 2006	17.96	17.99	17.61	17.87
1738	NASDAQ	ARLP	Fri, Jul 14, 2006	18.05	18.15	17.81	18.05
1737	NASDAQ	ARLP	Thu, Jul 13, 2006	18.38	18.38	17.99	18.19
1736	NASDAQ	ARLP	Wed, Jul 12, 2006	18.58	18.67	18.11	18.38
1735	NASDAQ	ARLP	Tue, Jul 11, 2006	18.73	18.83	18.46	18.54
1734	NASDAQ	ARLP	Mon, Jul 10, 2006	18.50	18.70	18.50	18.66
1733	NASDAQ	ARLP	Fri, Jul 7, 2006	18.74	18.90	18.49	18.52
1732	NASDAQ	ARLP	Thu, Jul 6, 2006	18.84	18.99	18.58	18.60
1731	NASDAQ	ARLP	Wed, Jul 5, 2006	18.38	18.91	18.25	18.65
1730	NASDAQ	ARLP	Mon, Jul 3, 2006	18.12	18.47	18.12	18.23
1729	NASDAQ	ARLP	Fri, Jun 30, 2006	18.28	18.28	17.88	18.12
1728	NASDAQ	ARLP	Thu, Jun 29, 2006	17.75	17.91	17.59	17.88
1727	NASDAQ	ARLP	Wed, Jun 28, 2006	17.95	18.03	17.69	17.78
1726	NASDAQ	ARLP	Tue, Jun 27, 2006	18.00	18.31	17.86	18.04
1725	NASDAQ	ARLP	Mon, Jun 26, 2006	17.63	17.97	17.63	17.95
1724	NASDAQ	ARLP	Fri, Jun 23, 2006	17.75	18.00	17.62	17.68
1723	NASDAQ	ARLP	Thu, Jun 22, 2006	17.79	17.79	17.39	17.74
1722	NASDAQ	ARLP	Wed, Jun 21, 2006	17.25	17.89	17.25	17.65
1721	NASDAQ	ARLP	Tue, Jun 20, 2006	17.38	17.71	17.30	17.35
1720	NASDAQ	ARLP	Mon, Jun 19, 2006	17.25	17.62	17.19	17.50
1719	NASDAQ	ARLP	Fri, Jun 16, 2006	17.97	17.97	17.45	17.49
1718	NASDAQ	ARLP	Thu, Jun 15, 2006	17.45	17.79	17.36	17.56
1717	NASDAQ	ARLP	Wed, Jun 14, 2006	17.02	17.57	17.00	17.44
1716	NASDAQ	ARLP	Tue, Jun 13, 2006	17.48	17.53	17.13	17.16
1715	NASDAQ	ARLP	Mon, Jun 12, 2006	17.47	17.64	17.47	17.53
1714	NASDAQ	ARLP	Fri, Jun 9, 2006	17.48	17.94	17.42	17.59
1713	NASDAQ	ARLP	Thu, Jun 8, 2006	18.00	18.01	17.32	17.61
1712	NASDAQ	ARLP	Wed, Jun 7, 2006	18.50	18.55	17.79	18.13
1711	NASDAQ	ARLP	Tue, Jun 6, 2006	18.73	18.73	18.23	18.43
1710	NASDAQ	ARLP	Mon, Jun 5, 2006	18.85	18.88	18.38	18.54
1709	NASDAQ	ARLP	Fri, Jun 2, 2006	18.75	18.88	18.51	18.76
1708	NASDAQ	ARLP	Thu, Jun 1, 2006	18.87	18.87	18.30	18.56
1707	NASDAQ	ARLP	Wed, May 31, 2006	18.29	18.63	18.29	18.51
1706	NASDAQ	ARLP	Tue, May 30, 2006	18.87	18.87	18.16	18.31
1705	NASDAQ	ARLP	Fri, May 26, 2006	18.19	18.89	18.19	18.58
1704	NASDAQ	ARLP	Thu, May 25, 2006	18.19	18.48	17.94	18.20
1703	NASDAQ	ARLP	Wed, May 24, 2006	17.83	18.37	17.52	17.91
1702	NASDAQ	ARLP	Tue, May 23, 2006	18.50	18.62	17.99	18.02
1701	NASDAQ	ARLP	Mon, May 22, 2006	18.35	18.58	17.57	18.28
1700	NASDAQ	ARLP	Fri, May 19, 2006	19.13	19.13	18.09	18.54
1699	NASDAQ	ARLP	Thu, May 18, 2006	18.85	19.28	18.63	18.84
1698	NASDAQ	ARLP	Wed, May 17, 2006	19.27	19.55	18.63	18.95
1697	NASDAQ	ARLP	Tue, May 16, 2006	20.14	20.30	19.27	19.49
1696	NASDAQ	ARLP	Mon, May 15, 2006	20.32	20.32	19.51	19.84
1695	NASDAQ	ARLP	Fri, May 12, 2006	20.50	20.57	19.50	20.38
1694	NASDAQ	ARLP	Thu, May 11, 2006	20.75	21.08	20.50	20.58
1693	NASDAQ	ARLP	Wed, May 10, 2006	21.33	21.33	20.66	20.86
1692	NASDAQ	ARLP	Tue, May 9, 2006	20.61	21.10	20.61	21.07
1691	NASDAQ	ARLP	Mon, May 8, 2006	21.15	21.50	20.68	20.88
1690	NASDAQ	ARLP	Fri, May 5, 2006	20.71	21.34	20.55	21.25
1689	NASDAQ	ARLP	Thu, May 4, 2006	21.00	21.05	20.75	20.94
1688	NASDAQ	ARLP	Wed, May 3, 2006	21.75	21.75	20.42	21.17
1687	NASDAQ	ARLP	Tue, May 2, 2006	21.76	21.88	21.26	21.69
1686	NASDAQ	ARLP	Mon, May 1, 2006	21.25	21.90	21.25	21.74
1685	NASDAQ	ARLP	Fri, Apr 28, 2006	20.38	21.25	20.38	21.19
1684	NASDAQ	ARLP	Thu, Apr 27, 2006	21.06	21.06	20.13	20.70
1683	NASDAQ	ARLP	Wed, Apr 26, 2006	20.84	21.06	20.82	20.98
1682	NASDAQ	ARLP	Tue, Apr 25, 2006	20.88	20.88	20.39	20.65
1681	NASDAQ	ARLP	Mon, Apr 24, 2006	19.87	20.75	19.51	20.34
1680	NASDAQ	ARLP	Fri, Apr 21, 2006	18.75	19.68	18.75	19.49
1679	NASDAQ	ARLP	Thu, Apr 20, 2006	18.70	18.72	18.38	18.65
1678	NASDAQ	ARLP	Wed, Apr 19, 2006	18.69	18.69	18.30	18.65
1677	NASDAQ	ARLP	Tue, Apr 18, 2006	18.20	18.70	18.07	18.70
1676	NASDAQ	ARLP	Mon, Apr 17, 2006	18.35	18.35	17.95	18.13
1675	NASDAQ	ARLP	Thu, Apr 13, 2006	18.05	18.28	18.00	18.20
1674	NASDAQ	ARLP	Wed, Apr 12, 2006	18.10	18.25	17.93	18.05
1673	NASDAQ	ARLP	Tue, Apr 11, 2006	18.42	18.80	18.00	18.19
1672	NASDAQ	ARLP	Mon, Apr 10, 2006	18.83	18.95	18.48	18.51
1671	NASDAQ	ARLP	Fri, Apr 7, 2006	18.48	18.84	18.21	18.68
1670	NASDAQ	ARLP	Thu, Apr 6, 2006	17.75	18.48	17.71	18.39
1669	NASDAQ	ARLP	Wed, Apr 5, 2006	17.49	17.94	17.45	17.90
1668	NASDAQ	ARLP	Tue, Apr 4, 2006	17.79	17.95	17.43	17.67
1667	NASDAQ	ARLP	Mon, Apr 3, 2006	18.05	18.33	17.79	17.89
1666	NASDAQ	ARLP	Fri, Mar 31, 2006	18.08	18.12	17.93	18.05
1665	NASDAQ	ARLP	Thu, Mar 30, 2006	17.90	18.09	17.68	18.08
1664	NASDAQ	ARLP	Wed, Mar 29, 2006	17.75	18.00	17.71	17.76
1663	NASDAQ	ARLP	Tue, Mar 28, 2006	17.78	17.95	17.66	17.75
1662	NASDAQ	ARLP	Mon, Mar 27, 2006	17.94	18.09	17.77	17.91
1661	NASDAQ	ARLP	Fri, Mar 24, 2006	17.77	18.09	17.77	17.83
1660	NASDAQ	ARLP	Thu, Mar 23, 2006	17.60	18.00	17.44	17.92
1659	NASDAQ	ARLP	Wed, Mar 22, 2006	16.89	17.54	16.84	17.54
1658	NASDAQ	ARLP	Tue, Mar 21, 2006	17.50	17.50	16.90	17.12
1657	NASDAQ	ARLP	Mon, Mar 20, 2006	18.09	18.18	17.51	17.52
1656	NASDAQ	ARLP	Fri, Mar 17, 2006	18.05	18.21	18.00	18.09
1655	NASDAQ	ARLP	Thu, Mar 16, 2006	18.11	18.22	17.95	18.07
1654	NASDAQ	ARLP	Wed, Mar 15, 2006	18.20	18.33	18.09	18.22
1653	NASDAQ	ARLP	Tue, Mar 14, 2006	18.36	18.36	18.08	18.31
1652	NASDAQ	ARLP	Mon, Mar 13, 2006	18.14	18.37	18.11	18.36
1651	NASDAQ	ARLP	Fri, Mar 10, 2006	18.12	18.39	18.01	18.16
1650	NASDAQ	ARLP	Thu, Mar 9, 2006	18.42	18.42	18.05	18.22
1649	NASDAQ	ARLP	Wed, Mar 8, 2006	18.15	18.38	18.02	18.25
1648	NASDAQ	ARLP	Tue, Mar 7, 2006	18.44	18.44	18.01	18.35
1647	NASDAQ	ARLP	Mon, Mar 6, 2006	18.75	18.75	18.31	18.50
1646	NASDAQ	ARLP	Fri, Mar 3, 2006	18.85	18.85	18.55	18.70
1645	NASDAQ	ARLP	Thu, Mar 2, 2006	18.67	18.86	18.51	18.66
1644	NASDAQ	ARLP	Wed, Mar 1, 2006	18.43	18.78	18.36	18.51
1643	NASDAQ	ARLP	Tue, Feb 28, 2006	18.50	18.59	18.26	18.46
1642	NASDAQ	ARLP	Mon, Feb 27, 2006	18.80	18.90	18.41	18.59
1641	NASDAQ	ARLP	Fri, Feb 24, 2006	18.58	18.95	18.57	18.81
1640	NASDAQ	ARLP	Thu, Feb 23, 2006	18.64	18.99	18.63	18.71
1639	NASDAQ	ARLP	Wed, Feb 22, 2006	18.80	18.99	18.50	18.75
1638	NASDAQ	ARLP	Tue, Feb 21, 2006	18.71	18.85	18.56	18.70
1637	NASDAQ	ARLP	Fri, Feb 17, 2006	18.48	18.66	18.37	18.54
1636	NASDAQ	ARLP	Thu, Feb 16, 2006	18.07	18.31	18.02	18.20
1635	NASDAQ	ARLP	Wed, Feb 15, 2006	18.20	18.41	17.90	18.07
1634	NASDAQ	ARLP	Tue, Feb 14, 2006	18.32	18.50	18.03	18.07
1633	NASDAQ	ARLP	Mon, Feb 13, 2006	18.79	18.95	18.09	18.41
1632	NASDAQ	ARLP	Fri, Feb 10, 2006	19.09	19.13	18.43	18.95
1631	NASDAQ	ARLP	Thu, Feb 9, 2006	19.92	19.94	19.06	19.23
1630	NASDAQ	ARLP	Wed, Feb 8, 2006	19.75	19.84	19.13	19.70
1629	NASDAQ	ARLP	Tue, Feb 7, 2006	20.26	20.26	19.50	19.76
1628	NASDAQ	ARLP	Mon, Feb 6, 2006	19.84	20.35	19.83	20.23
1627	NASDAQ	ARLP	Fri, Feb 3, 2006	19.62	19.92	19.42	19.82
1626	NASDAQ	ARLP	Thu, Feb 2, 2006	19.60	19.92	19.60	19.79
1625	NASDAQ	ARLP	Wed, Feb 1, 2006	19.14	19.65	19.00	19.60
1624	NASDAQ	ARLP	Tue, Jan 31, 2006	18.92	19.06	18.88	19.00
1623	NASDAQ	ARLP	Mon, Jan 30, 2006	18.90	19.48	18.80	19.00
1622	NASDAQ	ARLP	Fri, Jan 27, 2006	18.90	19.12	18.65	18.96
1621	NASDAQ	ARLP	Thu, Jan 26, 2006	19.07	19.23	18.77	19.03
1620	NASDAQ	ARLP	Wed, Jan 25, 2006	19.50	19.72	19.04	19.27
1619	NASDAQ	ARLP	Tue, Jan 24, 2006	19.65	19.71	19.55	19.62
1618	NASDAQ	ARLP	Mon, Jan 23, 2006	19.61	19.70	19.43	19.52
1617	NASDAQ	ARLP	Fri, Jan 20, 2006	19.59	19.78	19.39	19.67
1616	NASDAQ	ARLP	Thu, Jan 19, 2006	19.70	19.82	19.56	19.73
1615	NASDAQ	ARLP	Wed, Jan 18, 2006	19.51	19.70	19.39	19.55
1614	NASDAQ	ARLP	Tue, Jan 17, 2006	19.25	19.63	19.22	19.56
1613	NASDAQ	ARLP	Fri, Jan 13, 2006	19.21	19.65	19.13	19.52
1612	NASDAQ	ARLP	Thu, Jan 12, 2006	19.66	19.79	19.21	19.31
1611	NASDAQ	ARLP	Wed, Jan 11, 2006	19.25	19.84	19.25	19.66
1610	NASDAQ	ARLP	Tue, Jan 10, 2006	19.09	19.50	19.08	19.40
1609	NASDAQ	ARLP	Mon, Jan 9, 2006	18.55	19.80	18.50	19.51
1608	NASDAQ	ARLP	Fri, Jan 6, 2006	19.55	19.91	19.55	19.90
1607	NASDAQ	ARLP	Thu, Jan 5, 2006	19.25	19.48	19.12	19.48
1606	NASDAQ	ARLP	Wed, Jan 4, 2006	19.04	19.20	18.75	19.20
1605	NASDAQ	ARLP	Tue, Jan 3, 2006	18.60	18.97	18.57	18.95
1604	NASDAQ	ARLP	Fri, Dec 30, 2005	18.53	18.69	18.26	18.60
1603	NASDAQ	ARLP	Thu, Dec 29, 2005	18.41	18.85	18.28	18.68
1602	NASDAQ	ARLP	Wed, Dec 28, 2005	18.33	18.48	18.00	18.41
1601	NASDAQ	ARLP	Tue, Dec 27, 2005	18.23	18.35	18.01	18.18
1600	NASDAQ	ARLP	Fri, Dec 23, 2005	18.35	18.63	18.23	18.23
1599	NASDAQ	ARLP	Thu, Dec 22, 2005	18.31	18.62	18.13	18.49
1598	NASDAQ	ARLP	Wed, Dec 21, 2005	18.39	18.40	17.86	18.25
1597	NASDAQ	ARLP	Tue, Dec 20, 2005	18.30	18.48	17.73	17.81
1596	NASDAQ	ARLP	Mon, Dec 19, 2005	18.72	18.84	18.23	18.33
1595	NASDAQ	ARLP	Fri, Dec 16, 2005	18.85	19.01	18.67	18.87
1594	NASDAQ	ARLP	Thu, Dec 15, 2005	19.38	19.49	18.81	19.07
1593	NASDAQ	ARLP	Wed, Dec 14, 2005	19.14	19.57	19.06	19.30
1592	NASDAQ	ARLP	Tue, Dec 13, 2005	19.63	19.73	19.40	19.50
1591	NASDAQ	ARLP	Mon, Dec 12, 2005	19.69	19.88	19.56	19.70
1590	NASDAQ	ARLP	Fri, Dec 9, 2005	20.25	20.25	19.73	19.87
1589	NASDAQ	ARLP	Thu, Dec 8, 2005	20.30	20.34	20.04	20.18
1588	NASDAQ	ARLP	Wed, Dec 7, 2005	20.51	20.73	20.31	20.41
1587	NASDAQ	ARLP	Tue, Dec 6, 2005	20.55	20.88	20.43	20.69
1586	NASDAQ	ARLP	Mon, Dec 5, 2005	20.25	20.50	20.00	20.35
1585	NASDAQ	ARLP	Fri, Dec 2, 2005	19.94	20.21	19.83	20.21
1584	NASDAQ	ARLP	Thu, Dec 1, 2005	19.96	20.18	19.82	20.08
1583	NASDAQ	ARLP	Wed, Nov 30, 2005	19.77	20.13	19.76	19.90
1582	NASDAQ	ARLP	Tue, Nov 29, 2005	19.63	20.00	19.50	19.76
1581	NASDAQ	ARLP	Mon, Nov 28, 2005	20.00	20.40	19.35	19.63
1580	NASDAQ	ARLP	Fri, Nov 25, 2005	20.25	20.30	19.92	20.20
1579	NASDAQ	ARLP	Wed, Nov 23, 2005	20.16	20.37	19.77	20.14
1578	NASDAQ	ARLP	Tue, Nov 22, 2005	20.19	20.65	19.88	20.16
1577	NASDAQ	ARLP	Mon, Nov 21, 2005	20.00	20.31	20.00	20.19
1576	NASDAQ	ARLP	Fri, Nov 18, 2005	20.66	20.66	20.05	20.15
1575	NASDAQ	ARLP	Thu, Nov 17, 2005	20.09	20.75	19.90	20.58
1574	NASDAQ	ARLP	Wed, Nov 16, 2005	20.13	20.31	19.75	19.93
1573	NASDAQ	ARLP	Tue, Nov 15, 2005	20.55	20.63	20.01	20.24
1572	NASDAQ	ARLP	Mon, Nov 14, 2005	20.94	20.94	20.37	20.40
1571	NASDAQ	ARLP	Fri, Nov 11, 2005	20.46	21.00	20.33	20.75
1570	NASDAQ	ARLP	Thu, Nov 10, 2005	20.72	20.91	20.38	20.55
1569	NASDAQ	ARLP	Wed, Nov 9, 2005	20.81	21.50	20.37	20.86
1568	NASDAQ	ARLP	Tue, Nov 8, 2005	20.87	21.09	20.48	20.72
1567	NASDAQ	ARLP	Mon, Nov 7, 2005	20.87	20.97	20.49	20.70
1566	NASDAQ	ARLP	Fri, Nov 4, 2005	21.41	21.41	20.53	20.87
1565	NASDAQ	ARLP	Thu, Nov 3, 2005	21.50	21.68	21.11	21.15
1564	NASDAQ	ARLP	Wed, Nov 2, 2005	20.95	21.44	20.80	21.13
1563	NASDAQ	ARLP	Tue, Nov 1, 2005	21.00	21.28	20.66	20.85
1562	NASDAQ	ARLP	Mon, Oct 31, 2005	20.99	21.30	20.28	21.12
1561	NASDAQ	ARLP	Fri, Oct 28, 2005	20.25	20.50	19.69	20.28
1560	NASDAQ	ARLP	Thu, Oct 27, 2005	21.58	21.58	19.50	20.31
1559	NASDAQ	ARLP	Wed, Oct 26, 2005	21.24	21.79	20.96	21.10
1558	NASDAQ	ARLP	Tue, Oct 25, 2005	21.45	21.79	21.33	21.54
1557	NASDAQ	ARLP	Mon, Oct 24, 2005	20.25	21.54	19.90	21.36
1556	NASDAQ	ARLP	Fri, Oct 21, 2005	19.01	20.09	18.88	19.76
1555	NASDAQ	ARLP	Thu, Oct 20, 2005	20.10	20.39	19.05	19.16
1554	NASDAQ	ARLP	Wed, Oct 19, 2005	20.00	20.30	19.13	20.15
1553	NASDAQ	ARLP	Tue, Oct 18, 2005	20.75	20.87	19.66	19.90
1552	NASDAQ	ARLP	Mon, Oct 17, 2005	20.05	20.96	20.05	20.75
1551	NASDAQ	ARLP	Fri, Oct 14, 2005	19.96	20.72	19.50	20.05
1550	NASDAQ	ARLP	Thu, Oct 13, 2005	21.02	21.03	19.50	20.25
1549	NASDAQ	ARLP	Wed, Oct 12, 2005	21.75	21.99	20.77	21.13
1548	NASDAQ	ARLP	Tue, Oct 11, 2005	21.56	21.93	20.50	21.68
1547	NASDAQ	ARLP	Mon, Oct 10, 2005	21.65	22.13	21.31	21.51
1546	NASDAQ	ARLP	Fri, Oct 7, 2005	20.85	21.72	20.49	21.25
1545	NASDAQ	ARLP	Thu, Oct 6, 2005	21.03	21.50	19.78	20.93
1544	NASDAQ	ARLP	Wed, Oct 5, 2005	23.09	23.16	20.75	21.35
1543	NASDAQ	ARLP	Tue, Oct 4, 2005	22.98	23.30	22.88	23.09
1542	NASDAQ	ARLP	Mon, Oct 3, 2005	22.80	23.21	22.78	22.96
1541	NASDAQ	ARLP	Fri, Sep 30, 2005	22.92	23.90	22.88	22.97
1540	NASDAQ	ARLP	Thu, Sep 29, 2005	22.95	23.17	22.83	22.98
1539	NASDAQ	ARLP	Wed, Sep 28, 2005	23.28	23.32	22.75	22.96
1538	NASDAQ	ARLP	Tue, Sep 27, 2005	23.06	23.33	22.82	23.11
1537	NASDAQ	ARLP	Mon, Sep 26, 2005	22.27	23.62	22.21	23.00
1536	NASDAQ	ARLP	Fri, Sep 23, 2005	22.40	22.75	21.76	22.02
1535	NASDAQ	ARLP	Thu, Sep 22, 2005	23.28	23.31	22.24	22.59
1534	NASDAQ	ARLP	Wed, Sep 21, 2005	22.50	23.36	22.50	23.00
1533	NASDAQ	ARLP	Tue, Sep 20, 2005	23.49	23.53	22.37	22.65
1532	NASDAQ	ARLP	Mon, Sep 19, 2005	22.90	23.74	22.57	23.27
1531	NASDAQ	ARLP	Fri, Sep 16, 2005	22.05	22.49	21.68	22.47
1530	NASDAQ	ARLP	Thu, Sep 15, 2005	22.05	22.27	21.82	22.05
1529	NASDAQ	ARLP	Wed, Sep 14, 2005	22.00	22.12	21.77	22.05
1528	NASDAQ	ARLP	Tue, Sep 13, 2005	22.04	22.34	21.67	22.00
1527	NASDAQ	ARLP	Mon, Sep 12, 2005	22.64	23.04	21.88	22.18
1526	NASDAQ	ARLP	Fri, Sep 9, 2005	22.04	22.80	21.89	22.72
1525	NASDAQ	ARLP	Thu, Sep 8, 2005	21.89	22.21	21.63	22.10
1524	NASDAQ	ARLP	Wed, Sep 7, 2005	21.98	22.37	21.65	22.00
1523	NASDAQ	ARLP	Tue, Sep 6, 2005	22.50	22.56	20.92	22.05
1522	NASDAQ	ARLP	Fri, Sep 2, 2005	22.47	22.69	22.03	22.35
1521	NASDAQ	ARLP	Thu, Sep 1, 2005	23.16	23.16	22.20	22.88
1520	NASDAQ	ARLP	Wed, Aug 31, 2005	22.49	23.26	22.16	22.98
1519	NASDAQ	ARLP	Tue, Aug 30, 2005	22.07	22.67	22.07	22.33
1518	NASDAQ	ARLP	Mon, Aug 29, 2005	22.50	22.56	22.02	22.24
1517	NASDAQ	ARLP	Fri, Aug 26, 2005	22.88	23.19	22.01	22.50
1516	NASDAQ	ARLP	Thu, Aug 25, 2005	23.16	23.16	22.81	22.88
1515	NASDAQ	ARLP	Wed, Aug 24, 2005	22.88	23.22	22.78	23.04
1514	NASDAQ	ARLP	Tue, Aug 23, 2005	23.25	23.67	22.85	23.00
1513	NASDAQ	ARLP	Mon, Aug 22, 2005	22.81	23.52	22.73	23.19
1512	NASDAQ	ARLP	Fri, Aug 19, 2005	22.25	22.89	22.18	22.59
1511	NASDAQ	ARLP	Thu, Aug 18, 2005	22.00	22.28	21.94	21.98
1510	NASDAQ	ARLP	Wed, Aug 17, 2005	21.74	22.25	21.74	22.17
1509	NASDAQ	ARLP	Tue, Aug 16, 2005	22.71	22.75	21.50	22.03
1508	NASDAQ	ARLP	Mon, Aug 15, 2005	23.68	23.68	22.32	22.78
1507	NASDAQ	ARLP	Fri, Aug 12, 2005	23.55	24.21	23.52	24.06
1506	NASDAQ	ARLP	Thu, Aug 11, 2005	23.23	23.80	23.11	23.72
1505	NASDAQ	ARLP	Wed, Aug 10, 2005	23.58	24.05	23.20	23.32
1504	NASDAQ	ARLP	Tue, Aug 9, 2005	23.09	23.50	22.88	23.46
1503	NASDAQ	ARLP	Mon, Aug 8, 2005	22.33	23.39	22.31	23.00
1502	NASDAQ	ARLP	Fri, Aug 5, 2005	22.85	23.36	22.28	22.50
1501	NASDAQ	ARLP	Thu, Aug 4, 2005	23.19	23.44	22.17	22.30
1500	NASDAQ	ARLP	Wed, Aug 3, 2005	22.75	23.19	22.63	22.85
1499	NASDAQ	ARLP	Tue, Aug 2, 2005	22.43	24.05	22.20	22.62
1498	NASDAQ	ARLP	Mon, Aug 1, 2005	21.17	22.13	21.00	22.13
1497	NASDAQ	ARLP	Fri, Jul 29, 2005	20.25	21.19	20.25	20.99
1496	NASDAQ	ARLP	Thu, Jul 28, 2005	19.75	20.24	19.73	20.23
1495	NASDAQ	ARLP	Wed, Jul 27, 2005	19.50	19.81	19.47	19.68
1494	NASDAQ	ARLP	Tue, Jul 26, 2005	19.21	19.27	19.04	19.14
1493	NASDAQ	ARLP	Mon, Jul 25, 2005	19.31	19.67	19.19	19.27
1492	NASDAQ	ARLP	Fri, Jul 22, 2005	19.19	19.25	18.87	19.25
1491	NASDAQ	ARLP	Thu, Jul 21, 2005	18.92	19.18	18.92	18.97
1490	NASDAQ	ARLP	Wed, Jul 20, 2005	18.70	19.06	18.70	18.91
1489	NASDAQ	ARLP	Tue, Jul 19, 2005	18.24	18.96	18.24	18.79
1488	NASDAQ	ARLP	Mon, Jul 18, 2005	17.79	18.27	17.79	18.18
1487	NASDAQ	ARLP	Fri, Jul 15, 2005	18.63	18.63	17.78	17.81
1486	NASDAQ	ARLP	Thu, Jul 14, 2005	19.17	19.49	18.64	18.76
1485	NASDAQ	ARLP	Wed, Jul 13, 2005	19.53	19.56	19.22	19.23
1484	NASDAQ	ARLP	Tue, Jul 12, 2005	18.99	19.36	18.91	19.34
1483	NASDAQ	ARLP	Mon, Jul 11, 2005	18.98	19.05	18.81	19.02
1482	NASDAQ	ARLP	Fri, Jul 8, 2005	18.83	18.98	18.77	18.98
1481	NASDAQ	ARLP	Thu, Jul 7, 2005	18.61	18.87	18.50	18.85
1480	NASDAQ	ARLP	Wed, Jul 6, 2005	18.80	18.81	18.68	18.75
1479	NASDAQ	ARLP	Tue, Jul 5, 2005	18.88	18.91	18.67	18.69
1478	NASDAQ	ARLP	Fri, Jul 1, 2005	18.53	18.78	18.49	18.73
1477	NASDAQ	ARLP	Thu, Jun 30, 2005	18.50	18.53	18.29	18.50
1476	NASDAQ	ARLP	Wed, Jun 29, 2005	18.15	18.43	18.15	18.41
1475	NASDAQ	ARLP	Tue, Jun 28, 2005	18.38	18.50	18.10	18.17
1474	NASDAQ	ARLP	Mon, Jun 27, 2005	18.25	18.50	18.25	18.38
1473	NASDAQ	ARLP	Fri, Jun 24, 2005	18.64	18.75	18.31	18.34
1472	NASDAQ	ARLP	Thu, Jun 23, 2005	18.72	19.05	18.62	18.63
1471	NASDAQ	ARLP	Wed, Jun 22, 2005	18.91	18.91	18.71	18.76
1470	NASDAQ	ARLP	Tue, Jun 21, 2005	19.02	19.12	18.87	18.88
1469	NASDAQ	ARLP	Mon, Jun 20, 2005	18.56	19.15	18.51	19.00
1468	NASDAQ	ARLP	Fri, Jun 17, 2005	18.75	18.85	18.50	18.84
1467	NASDAQ	ARLP	Thu, Jun 16, 2005	18.32	18.75	18.32	18.58
1466	NASDAQ	ARLP	Wed, Jun 15, 2005	18.18	18.31	18.05	18.25
1465	NASDAQ	ARLP	Tue, Jun 14, 2005	18.20	18.38	17.95	18.02
1464	NASDAQ	ARLP	Mon, Jun 13, 2005	18.25	18.54	18.10	18.29
1463	NASDAQ	ARLP	Fri, Jun 10, 2005	18.50	18.50	18.09	18.29
1462	NASDAQ	ARLP	Thu, Jun 9, 2005	18.25	18.55	18.15	18.38
1461	NASDAQ	ARLP	Wed, Jun 8, 2005	18.43	18.50	18.25	18.29
1460	NASDAQ	ARLP	Tue, Jun 7, 2005	18.67	18.75	18.42	18.55
1459	NASDAQ	ARLP	Mon, Jun 6, 2005	18.28	18.65	18.28	18.54
1458	NASDAQ	ARLP	Fri, Jun 3, 2005	18.31	18.51	18.20	18.26
1457	NASDAQ	ARLP	Thu, Jun 2, 2005	17.89	18.35	17.78	18.31
1456	NASDAQ	ARLP	Wed, Jun 1, 2005	17.93	18.19	17.88	18.08
1455	NASDAQ	ARLP	Tue, May 31, 2005	17.95	17.95	17.32	17.80
1454	NASDAQ	ARLP	Fri, May 27, 2005	17.78	17.80	17.67	17.78
1453	NASDAQ	ARLP	Thu, May 26, 2005	17.54	17.75	17.54	17.73
1452	NASDAQ	ARLP	Wed, May 25, 2005	17.58	17.69	17.29	17.58
1451	NASDAQ	ARLP	Tue, May 24, 2005	17.35	17.61	17.04	17.54
1450	NASDAQ	ARLP	Mon, May 23, 2005	17.31	17.54	17.00	17.37
1449	NASDAQ	ARLP	Fri, May 20, 2005	16.88	17.33	16.83	17.30
1448	NASDAQ	ARLP	Thu, May 19, 2005	17.29	17.29	16.90	17.09
1447	NASDAQ	ARLP	Wed, May 18, 2005	17.34	17.46	17.12	17.25
1446	NASDAQ	ARLP	Tue, May 17, 2005	16.56	17.23	16.56	17.11
1445	NASDAQ	ARLP	Mon, May 16, 2005	16.95	16.96	16.31	16.69
1444	NASDAQ	ARLP	Fri, May 13, 2005	17.09	17.13	16.67	16.86
1443	NASDAQ	ARLP	Thu, May 12, 2005	17.46	17.50	16.75	17.21
1442	NASDAQ	ARLP	Wed, May 11, 2005	17.06	17.49	16.93	17.35
1441	NASDAQ	ARLP	Tue, May 10, 2005	17.43	17.50	17.09	17.19
1440	NASDAQ	ARLP	Mon, May 9, 2005	17.04	17.50	16.98	17.35
1439	NASDAQ	ARLP	Fri, May 6, 2005	17.00	17.00	16.70	16.93
1438	NASDAQ	ARLP	Thu, May 5, 2005	16.63	16.84	16.63	16.70
1437	NASDAQ	ARLP	Wed, May 4, 2005	16.41	16.72	16.41	16.67
1436	NASDAQ	ARLP	Tue, May 3, 2005	16.67	16.86	16.56	16.58
1435	NASDAQ	ARLP	Mon, May 2, 2005	16.25	16.73	16.15	16.60
1434	NASDAQ	ARLP	Fri, Apr 29, 2005	15.68	16.29	15.60	16.26
1433	NASDAQ	ARLP	Thu, Apr 28, 2005	16.21	16.21	15.55	15.69
1432	NASDAQ	ARLP	Wed, Apr 27, 2005	16.49	16.55	15.78	16.16
1431	NASDAQ	ARLP	Tue, Apr 26, 2005	16.78	17.13	16.27	16.41
1430	NASDAQ	ARLP	Mon, Apr 25, 2005	16.38	16.94	16.18	16.73
1429	NASDAQ	ARLP	Fri, Apr 22, 2005	15.50	16.36	15.43	16.25
1428	NASDAQ	ARLP	Thu, Apr 21, 2005	15.09	15.50	14.97	15.34
1427	NASDAQ	ARLP	Wed, Apr 20, 2005	14.88	15.09	14.35	14.59
1426	NASDAQ	ARLP	Tue, Apr 19, 2005	14.37	14.93	14.37	14.82
1425	NASDAQ	ARLP	Mon, Apr 18, 2005	14.24	14.56	14.03	14.38
1424	NASDAQ	ARLP	Fri, Apr 15, 2005	14.25	14.63	14.02	14.38
1423	NASDAQ	ARLP	Thu, Apr 14, 2005	14.72	14.76	13.88	14.44
1422	NASDAQ	ARLP	Wed, Apr 13, 2005	15.61	15.74	14.44	14.81
1421	NASDAQ	ARLP	Tue, Apr 12, 2005	15.76	15.89	15.20	15.73
1420	NASDAQ	ARLP	Mon, Apr 11, 2005	15.95	16.01	15.54	15.89
1419	NASDAQ	ARLP	Fri, Apr 8, 2005	16.31	16.37	15.80	16.06
1418	NASDAQ	ARLP	Thu, Apr 7, 2005	16.23	16.47	16.16	16.39
1417	NASDAQ	ARLP	Wed, Apr 6, 2005	16.49	16.50	16.20	16.24
1416	NASDAQ	ARLP	Tue, Apr 5, 2005	16.20	16.48	16.16	16.38
1415	NASDAQ	ARLP	Mon, Apr 4, 2005	16.50	16.65	16.15	16.25
1414	NASDAQ	ARLP	Fri, Apr 1, 2005	16.03	16.63	16.02	16.39
1413	NASDAQ	ARLP	Thu, Mar 31, 2005	15.80	16.21	15.75	16.07
1412	NASDAQ	ARLP	Wed, Mar 30, 2005	15.09	15.77	15.05	15.66
1411	NASDAQ	ARLP	Tue, Mar 29, 2005	16.31	16.44	15.10	15.22
1410	NASDAQ	ARLP	Mon, Mar 28, 2005	17.27	17.31	16.34	16.44
1409	NASDAQ	ARLP	Thu, Mar 24, 2005	17.25	17.74	17.19	17.32
1408	NASDAQ	ARLP	Wed, Mar 23, 2005	18.40	18.40	17.07	17.38
1407	NASDAQ	ARLP	Tue, Mar 22, 2005	18.75	18.98	18.01	18.11
1406	NASDAQ	ARLP	Mon, Mar 21, 2005	18.65	18.93	18.47	18.57
1405	NASDAQ	ARLP	Fri, Mar 18, 2005	18.75	18.86	18.43	18.48
1404	NASDAQ	ARLP	Thu, Mar 17, 2005	18.02	18.83	18.02	18.60
1403	NASDAQ	ARLP	Wed, Mar 16, 2005	18.19	18.19	17.89	18.02
1402	NASDAQ	ARLP	Tue, Mar 15, 2005	18.30	18.37	18.13	18.22
1401	NASDAQ	ARLP	Mon, Mar 14, 2005	18.70	18.70	18.10	18.28
1400	NASDAQ	ARLP	Fri, Mar 11, 2005	18.06	18.62	18.00	18.40
1399	NASDAQ	ARLP	Thu, Mar 10, 2005	19.15	19.22	17.85	18.30
1398	NASDAQ	ARLP	Wed, Mar 9, 2005	19.22	19.29	19.03	19.18
1397	NASDAQ	ARLP	Tue, Mar 8, 2005	19.64	19.69	19.21	19.34
1396	NASDAQ	ARLP	Mon, Mar 7, 2005	20.25	20.25	19.53	19.70
1395	NASDAQ	ARLP	Fri, Mar 4, 2005	19.85	20.00	19.54	19.94
1394	NASDAQ	ARLP	Thu, Mar 3, 2005	19.42	19.94	19.32	19.51
1393	NASDAQ	ARLP	Wed, Mar 2, 2005	18.77	19.69	18.77	19.56
1392	NASDAQ	ARLP	Tue, Mar 1, 2005	19.47	19.49	18.84	19.06
1391	NASDAQ	ARLP	Mon, Feb 28, 2005	18.99	19.26	18.73	19.26
1390	NASDAQ	ARLP	Fri, Feb 25, 2005	18.38	18.93	18.13	18.75
1389	NASDAQ	ARLP	Thu, Feb 24, 2005	18.37	18.54	17.90	18.13
1388	NASDAQ	ARLP	Wed, Feb 23, 2005	17.89	18.36	17.89	18.28
1387	NASDAQ	ARLP	Tue, Feb 22, 2005	17.98	18.11	17.80	17.81
1386	NASDAQ	ARLP	Fri, Feb 18, 2005	18.00	18.01	17.82	17.85
1385	NASDAQ	ARLP	Thu, Feb 17, 2005	18.10	18.10	17.78	17.98
1384	NASDAQ	ARLP	Wed, Feb 16, 2005	17.74	18.14	17.63	17.96
1383	NASDAQ	ARLP	Tue, Feb 15, 2005	18.00	18.00	17.57	17.74
1382	NASDAQ	ARLP	Mon, Feb 14, 2005	17.76	17.92	17.75	17.86
1381	NASDAQ	ARLP	Fri, Feb 11, 2005	18.00	18.00	17.75	17.81
1380	NASDAQ	ARLP	Thu, Feb 10, 2005	17.63	17.95	17.32	17.89
1379	NASDAQ	ARLP	Wed, Feb 9, 2005	18.00	18.11	17.61	17.75
1378	NASDAQ	ARLP	Tue, Feb 8, 2005	18.03	18.03	17.55	17.90
1377	NASDAQ	ARLP	Mon, Feb 7, 2005	18.20	18.44	18.00	18.11
1376	NASDAQ	ARLP	Fri, Feb 4, 2005	18.25	18.31	17.84	18.11
1375	NASDAQ	ARLP	Thu, Feb 3, 2005	18.10	18.25	17.88	18.25
1374	NASDAQ	ARLP	Wed, Feb 2, 2005	17.83	18.21	17.81	18.06
1373	NASDAQ	ARLP	Tue, Feb 1, 2005	17.72	17.75	17.55	17.74
1372	NASDAQ	ARLP	Mon, Jan 31, 2005	17.32	17.81	17.01	17.54
1371	NASDAQ	ARLP	Fri, Jan 28, 2005	17.69	17.97	17.28	17.42
1370	NASDAQ	ARLP	Thu, Jan 27, 2005	18.11	18.25	17.71	17.83
1369	NASDAQ	ARLP	Wed, Jan 26, 2005	17.83	18.24	17.83	18.14
1368	NASDAQ	ARLP	Tue, Jan 25, 2005	18.10	18.30	17.88	17.89
1367	NASDAQ	ARLP	Mon, Jan 24, 2005	18.00	18.38	17.82	18.06
1366	NASDAQ	ARLP	Fri, Jan 21, 2005	17.18	17.88	17.14	17.83
1365	NASDAQ	ARLP	Thu, Jan 20, 2005	17.87	18.05	17.18	17.32
1364	NASDAQ	ARLP	Wed, Jan 19, 2005	18.38	18.50	17.90	17.90
1363	NASDAQ	ARLP	Tue, Jan 18, 2005	18.37	18.38	18.21	18.34
1362	NASDAQ	ARLP	Fri, Jan 14, 2005	18.00	18.21	17.89	18.12
1361	NASDAQ	ARLP	Thu, Jan 13, 2005	17.78	17.92	17.64	17.78
1360	NASDAQ	ARLP	Wed, Jan 12, 2005	17.92	17.92	17.57	17.65
1359	NASDAQ	ARLP	Tue, Jan 11, 2005	17.51	17.86	17.31	17.61
1358	NASDAQ	ARLP	Mon, Jan 10, 2005	17.04	17.51	16.92	17.45
1357	NASDAQ	ARLP	Fri, Jan 7, 2005	16.88	17.10	16.63	16.82
1356	NASDAQ	ARLP	Thu, Jan 6, 2005	16.95	17.21	16.88	16.97
1355	NASDAQ	ARLP	Wed, Jan 5, 2005	17.50	17.78	16.88	16.98
1354	NASDAQ	ARLP	Tue, Jan 4, 2005	17.53	17.99	17.51	17.54
1353	NASDAQ	ARLP	Mon, Jan 3, 2005	18.54	18.54	17.51	17.81
1352	NASDAQ	ARLP	Fri, Dec 31, 2004	18.00	18.69	18.00	18.50
1351	NASDAQ	ARLP	Thu, Dec 30, 2004	18.49	18.50	18.04	18.19
1350	NASDAQ	ARLP	Wed, Dec 29, 2004	17.85	18.50	17.73	18.37
1349	NASDAQ	ARLP	Tue, Dec 28, 2004	17.38	17.83	17.38	17.83
1348	NASDAQ	ARLP	Mon, Dec 27, 2004	17.79	17.95	17.10	17.55
1347	NASDAQ	ARLP	Thu, Dec 23, 2004	18.66	18.66	18.13	18.19
1346	NASDAQ	ARLP	Wed, Dec 22, 2004	18.35	18.55	18.19	18.50
1345	NASDAQ	ARLP	Tue, Dec 21, 2004	17.81	18.33	17.75	18.21
1344	NASDAQ	ARLP	Mon, Dec 20, 2004	17.50	17.87	17.38	17.82
1343	NASDAQ	ARLP	Fri, Dec 17, 2004	17.34	17.49	17.21	17.49
1342	NASDAQ	ARLP	Thu, Dec 16, 2004	17.48	17.83	17.38	17.45
1341	NASDAQ	ARLP	Wed, Dec 15, 2004	17.28	17.58	17.11	17.48
1340	NASDAQ	ARLP	Tue, Dec 14, 2004	16.63	17.30	16.62	17.25
1339	NASDAQ	ARLP	Mon, Dec 13, 2004	16.58	16.75	16.58	16.63
1338	NASDAQ	ARLP	Fri, Dec 10, 2004	16.71	16.91	16.50	16.58
1337	NASDAQ	ARLP	Thu, Dec 9, 2004	15.75	16.66	15.75	16.51
1336	NASDAQ	ARLP	Wed, Dec 8, 2004	15.67	15.97	15.47	15.88
1335	NASDAQ	ARLP	Tue, Dec 7, 2004	15.96	16.19	15.72	15.83
1334	NASDAQ	ARLP	Mon, Dec 6, 2004	16.84	17.22	16.17	16.27
1333	NASDAQ	ARLP	Fri, Dec 3, 2004	15.91	16.46	15.63	16.46
1332	NASDAQ	ARLP	Thu, Dec 2, 2004	17.04	17.34	15.28	15.75
1331	NASDAQ	ARLP	Wed, Dec 1, 2004	17.54	17.58	16.95	17.00
1330	NASDAQ	ARLP	Tue, Nov 30, 2004	17.63	17.63	17.41	17.56
1329	NASDAQ	ARLP	Mon, Nov 29, 2004	17.75	17.75	17.19	17.39
1328	NASDAQ	ARLP	Fri, Nov 26, 2004	17.47	17.50	17.38	17.49
1327	NASDAQ	ARLP	Wed, Nov 24, 2004	17.36	17.47	16.95	17.38
1326	NASDAQ	ARLP	Tue, Nov 23, 2004	16.77	17.84	16.70	17.30
1325	NASDAQ	ARLP	Mon, Nov 22, 2004	16.15	16.72	16.15	16.70
1324	NASDAQ	ARLP	Fri, Nov 19, 2004	16.45	16.46	16.13	16.13
1323	NASDAQ	ARLP	Thu, Nov 18, 2004	16.19	16.60	16.13	16.35
1322	NASDAQ	ARLP	Wed, Nov 17, 2004	16.25	16.61	16.14	16.28
1321	NASDAQ	ARLP	Tue, Nov 16, 2004	16.34	16.44	16.03	16.26
1320	NASDAQ	ARLP	Mon, Nov 15, 2004	15.56	15.87	15.56	15.68
1319	NASDAQ	ARLP	Fri, Nov 12, 2004	14.85	15.75	14.66	15.60
1318	NASDAQ	ARLP	Thu, Nov 11, 2004	14.87	14.87	14.58	14.85
1317	NASDAQ	ARLP	Wed, Nov 10, 2004	14.19	14.71	14.05	14.66
1316	NASDAQ	ARLP	Tue, Nov 9, 2004	14.50	14.51	14.03	14.19
1315	NASDAQ	ARLP	Mon, Nov 8, 2004	14.53	14.86	14.40	14.50
1314	NASDAQ	ARLP	Fri, Nov 5, 2004	15.23	15.23	14.41	14.78
1313	NASDAQ	ARLP	Thu, Nov 4, 2004	14.59	15.12	14.59	15.12
1312	NASDAQ	ARLP	Wed, Nov 3, 2004	14.62	14.86	14.62	14.83
1311	NASDAQ	ARLP	Tue, Nov 2, 2004	14.84	14.99	14.33	14.54
1310	NASDAQ	ARLP	Mon, Nov 1, 2004	14.32	14.96	14.23	14.80
1309	NASDAQ	ARLP	Fri, Oct 29, 2004	14.05	14.75	14.01	14.48
1308	NASDAQ	ARLP	Thu, Oct 28, 2004	15.01	15.25	14.15	14.42
1307	NASDAQ	ARLP	Wed, Oct 27, 2004	16.50	16.63	13.70	15.56
1306	NASDAQ	ARLP	Tue, Oct 26, 2004	16.25	16.52	16.21	16.36
1305	NASDAQ	ARLP	Mon, Oct 25, 2004	15.75	16.34	15.74	16.18
1304	NASDAQ	ARLP	Fri, Oct 22, 2004	16.25	16.25	15.71	15.71
1303	NASDAQ	ARLP	Thu, Oct 21, 2004	16.01	16.08	15.61	15.78
1302	NASDAQ	ARLP	Wed, Oct 20, 2004	15.78	16.14	15.61	15.92
1301	NASDAQ	ARLP	Tue, Oct 19, 2004	15.50	16.10	15.45	15.65
1300	NASDAQ	ARLP	Mon, Oct 18, 2004	15.53	15.65	15.44	15.50
1299	NASDAQ	ARLP	Fri, Oct 15, 2004	15.06	15.52	14.74	15.33
1298	NASDAQ	ARLP	Thu, Oct 14, 2004	14.78	15.72	14.65	15.07
1297	NASDAQ	ARLP	Wed, Oct 13, 2004	14.64	14.93	14.06	14.49
1296	NASDAQ	ARLP	Tue, Oct 12, 2004	14.56	14.76	14.45	14.63
1295	NASDAQ	ARLP	Mon, Oct 11, 2004	14.81	14.91	14.45	14.69
1294	NASDAQ	ARLP	Fri, Oct 8, 2004	15.04	15.04	14.45	14.80
1293	NASDAQ	ARLP	Thu, Oct 7, 2004	14.98	15.12	14.79	14.85
1292	NASDAQ	ARLP	Wed, Oct 6, 2004	14.47	15.11	14.42	14.88
1291	NASDAQ	ARLP	Tue, Oct 5, 2004	14.32	14.43	14.10	14.42
1290	NASDAQ	ARLP	Mon, Oct 4, 2004	14.01	14.31	14.00	14.11
1289	NASDAQ	ARLP	Fri, Oct 1, 2004	14.00	14.45	13.81	14.02
1288	NASDAQ	ARLP	Thu, Sep 30, 2004	13.88	14.07	13.75	13.92
1287	NASDAQ	ARLP	Wed, Sep 29, 2004	13.95	14.14	13.80	13.99
1286	NASDAQ	ARLP	Tue, Sep 28, 2004	13.65	13.96	13.51	13.80
1285	NASDAQ	ARLP	Mon, Sep 27, 2004	13.37	13.66	13.34	13.51
1284	NASDAQ	ARLP	Fri, Sep 24, 2004	13.24	13.40	13.07	13.33
1283	NASDAQ	ARLP	Thu, Sep 23, 2004	13.37	13.37	13.08	13.16
1282	NASDAQ	ARLP	Wed, Sep 22, 2004	13.41	13.41	13.16	13.24
1281	NASDAQ	ARLP	Tue, Sep 21, 2004	13.32	13.40	13.20	13.26
1280	NASDAQ	ARLP	Mon, Sep 20, 2004	13.28	13.40	13.22	13.30
1279	NASDAQ	ARLP	Fri, Sep 17, 2004	13.60	13.60	13.29	13.30
1278	NASDAQ	ARLP	Thu, Sep 16, 2004	13.23	13.57	13.05	13.45
1277	NASDAQ	ARLP	Wed, Sep 15, 2004	13.17	13.37	13.13	13.23
1276	NASDAQ	ARLP	Tue, Sep 14, 2004	13.41	13.53	13.01	13.34
1275	NASDAQ	ARLP	Mon, Sep 13, 2004	13.09	13.50	12.83	13.08
1274	NASDAQ	ARLP	Fri, Sep 10, 2004	12.68	12.84	12.53	12.71
1273	NASDAQ	ARLP	Thu, Sep 9, 2004	12.66	12.81	12.63	12.75
1272	NASDAQ	ARLP	Wed, Sep 8, 2004	12.67	13.08	12.46	12.55
1271	NASDAQ	ARLP	Tue, Sep 7, 2004	12.41	12.89	12.31	12.78
1270	NASDAQ	ARLP	Fri, Sep 3, 2004	12.31	12.50	12.31	12.31
1269	NASDAQ	ARLP	Thu, Sep 2, 2004	12.37	12.52	12.30	12.47
1268	NASDAQ	ARLP	Wed, Sep 1, 2004	12.44	12.51	12.25	12.43
1267	NASDAQ	ARLP	Tue, Aug 31, 2004	12.51	12.70	12.28	12.30
1266	NASDAQ	ARLP	Mon, Aug 30, 2004	12.38	12.53	12.28	12.42
1265	NASDAQ	ARLP	Fri, Aug 27, 2004	12.06	12.50	11.95	12.50
1264	NASDAQ	ARLP	Thu, Aug 26, 2004	12.30	12.35	11.90	12.03
1263	NASDAQ	ARLP	Wed, Aug 25, 2004	12.45	12.45	12.07	12.29
1262	NASDAQ	ARLP	Tue, Aug 24, 2004	12.42	12.48	12.15	12.33
1261	NASDAQ	ARLP	Mon, Aug 23, 2004	12.25	12.63	12.13	12.31
1260	NASDAQ	ARLP	Fri, Aug 20, 2004	12.71	12.90	12.18	12.18
1259	NASDAQ	ARLP	Thu, Aug 19, 2004	13.01	13.14	12.53	12.69
1258	NASDAQ	ARLP	Wed, Aug 18, 2004	12.72	12.93	12.55	12.90
1257	NASDAQ	ARLP	Tue, Aug 17, 2004	12.79	12.79	12.52	12.68
1256	NASDAQ	ARLP	Mon, Aug 16, 2004	12.62	12.88	12.50	12.63
1255	NASDAQ	ARLP	Fri, Aug 13, 2004	12.45	12.52	12.26	12.49
1254	NASDAQ	ARLP	Thu, Aug 12, 2004	12.33	12.44	12.13	12.34
1253	NASDAQ	ARLP	Wed, Aug 11, 2004	12.32	12.32	12.13	12.25
1252	NASDAQ	ARLP	Tue, Aug 10, 2004	12.21	12.48	12.08	12.31
1251	NASDAQ	ARLP	Mon, Aug 9, 2004	11.65	12.25	11.65	12.16
1250	NASDAQ	ARLP	Fri, Aug 6, 2004	11.50	11.80	11.32	11.67
1249	NASDAQ	ARLP	Thu, Aug 5, 2004	12.82	13.01	11.93	12.12
1248	NASDAQ	ARLP	Wed, Aug 4, 2004	12.89	12.95	12.74	12.89
1247	NASDAQ	ARLP	Tue, Aug 3, 2004	12.45	12.96	12.42	12.66
1246	NASDAQ	ARLP	Mon, Aug 2, 2004	12.47	12.47	12.25	12.30
1245	NASDAQ	ARLP	Fri, Jul 30, 2004	11.87	12.44	11.80	12.30
1244	NASDAQ	ARLP	Thu, Jul 29, 2004	11.87	12.24	11.75	11.85
1243	NASDAQ	ARLP	Wed, Jul 28, 2004	11.58	12.06	11.54	11.94
1242	NASDAQ	ARLP	Tue, Jul 27, 2004	11.15	11.49	11.08	11.45
1241	NASDAQ	ARLP	Mon, Jul 26, 2004	11.46	11.67	11.07	11.20
1240	NASDAQ	ARLP	Fri, Jul 23, 2004	11.39	11.75	11.38	11.39
1239	NASDAQ	ARLP	Thu, Jul 22, 2004	11.97	12.09	11.03	11.42
1238	NASDAQ	ARLP	Wed, Jul 21, 2004	11.87	12.14	11.85	11.97
1237	NASDAQ	ARLP	Tue, Jul 20, 2004	12.45	12.45	11.75	11.96
1236	NASDAQ	ARLP	Mon, Jul 19, 2004	12.34	12.47	12.29	12.40
1235	NASDAQ	ARLP	Fri, Jul 16, 2004	12.11	12.44	12.11	12.38
1234	NASDAQ	ARLP	Thu, Jul 15, 2004	11.91	12.28	11.88	12.22
1233	NASDAQ	ARLP	Wed, Jul 14, 2004	11.76	12.11	11.76	11.98
1232	NASDAQ	ARLP	Tue, Jul 13, 2004	11.85	11.91	11.75	11.82
1231	NASDAQ	ARLP	Mon, Jul 12, 2004	11.91	11.95	11.79	11.87
1230	NASDAQ	ARLP	Fri, Jul 9, 2004	12.09	12.12	11.88	11.97
1229	NASDAQ	ARLP	Thu, Jul 8, 2004	12.02	12.14	12.02	12.13
1228	NASDAQ	ARLP	Wed, Jul 7, 2004	12.23	12.36	11.88	12.08
1227	NASDAQ	ARLP	Tue, Jul 6, 2004	11.86	12.23	11.78	12.17
1226	NASDAQ	ARLP	Fri, Jul 2, 2004	11.76	11.87	11.64	11.77
1225	NASDAQ	ARLP	Thu, Jul 1, 2004	11.54	12.03	11.53	11.69
1224	NASDAQ	ARLP	Wed, Jun 30, 2004	11.28	11.70	11.17	11.67
1223	NASDAQ	ARLP	Tue, Jun 29, 2004	11.02	11.32	11.00	11.32
1222	NASDAQ	ARLP	Mon, Jun 28, 2004	11.25	11.31	11.01	11.01
1221	NASDAQ	ARLP	Fri, Jun 25, 2004	11.44	11.44	11.18	11.25
1220	NASDAQ	ARLP	Thu, Jun 24, 2004	11.20	11.85	11.09	11.44
1219	NASDAQ	ARLP	Wed, Jun 23, 2004	11.05	11.25	11.00	11.19
1218	NASDAQ	ARLP	Tue, Jun 22, 2004	10.89	11.08	10.84	11.05
1217	NASDAQ	ARLP	Mon, Jun 21, 2004	10.70	10.88	10.62	10.86
1216	NASDAQ	ARLP	Fri, Jun 18, 2004	10.76	10.86	10.62	10.63
1215	NASDAQ	ARLP	Thu, Jun 17, 2004	10.88	10.88	10.48	10.73
1214	NASDAQ	ARLP	Wed, Jun 16, 2004	10.73	10.88	10.63	10.87
1213	NASDAQ	ARLP	Tue, Jun 15, 2004	10.62	10.85	10.50	10.72
1212	NASDAQ	ARLP	Mon, Jun 14, 2004	10.61	10.62	10.40	10.52
1211	NASDAQ	ARLP	Thu, Jun 10, 2004	10.25	10.50	10.25	10.43
1210	NASDAQ	ARLP	Wed, Jun 9, 2004	10.59	10.59	10.16	10.18
1209	NASDAQ	ARLP	Tue, Jun 8, 2004	10.56	10.62	10.46	10.56
1208	NASDAQ	ARLP	Mon, Jun 7, 2004	10.42	10.56	10.38	10.56
1207	NASDAQ	ARLP	Fri, Jun 4, 2004	10.48	10.57	10.33	10.38
1206	NASDAQ	ARLP	Thu, Jun 3, 2004	10.47	10.61	10.34	10.51
1205	NASDAQ	ARLP	Wed, Jun 2, 2004	10.15	10.50	10.15	10.44
1204	NASDAQ	ARLP	Tue, Jun 1, 2004	10.10	10.56	10.06	10.11
1203	NASDAQ	ARLP	Fri, May 28, 2004	10.17	10.26	9.93	10.06
1202	NASDAQ	ARLP	Thu, May 27, 2004	10.22	10.28	10.00	10.19
1201	NASDAQ	ARLP	Wed, May 26, 2004	9.91	10.11	9.76	10.10
1200	NASDAQ	ARLP	Tue, May 25, 2004	9.69	10.09	9.65	9.99
1199	NASDAQ	ARLP	Mon, May 24, 2004	9.66	9.66	9.51	9.62
1198	NASDAQ	ARLP	Fri, May 21, 2004	9.70	9.80	9.52	9.52
1197	NASDAQ	ARLP	Thu, May 20, 2004	9.97	10.00	9.70	9.71
1196	NASDAQ	ARLP	Wed, May 19, 2004	9.68	9.90	9.64	9.65
1195	NASDAQ	ARLP	Tue, May 18, 2004	9.52	9.97	9.52	9.80
1194	NASDAQ	ARLP	Mon, May 17, 2004	9.47	9.75	9.40	9.62
1193	NASDAQ	ARLP	Fri, May 14, 2004	9.40	9.49	9.28	9.40
1192	NASDAQ	ARLP	Thu, May 13, 2004	9.50	9.56	9.28	9.40
1191	NASDAQ	ARLP	Wed, May 12, 2004	9.55	9.55	9.38	9.47
1190	NASDAQ	ARLP	Tue, May 11, 2004	9.13	9.73	9.13	9.55
1189	NASDAQ	ARLP	Mon, May 10, 2004	9.65	9.65	8.92	9.25
1188	NASDAQ	ARLP	Fri, May 7, 2004	9.79	9.90	9.52	9.52
1187	NASDAQ	ARLP	Thu, May 6, 2004	9.97	10.11	9.63	9.75
1186	NASDAQ	ARLP	Wed, May 5, 2004	10.20	10.27	10.01	10.15
1185	NASDAQ	ARLP	Tue, May 4, 2004	10.00	10.25	9.85	10.25
1184	NASDAQ	ARLP	Mon, May 3, 2004	9.71	10.10	9.63	9.97
1183	NASDAQ	ARLP	Fri, Apr 30, 2004	9.52	9.72	9.33	9.67
1182	NASDAQ	ARLP	Thu, Apr 29, 2004	10.35	10.38	9.64	9.74
1181	NASDAQ	ARLP	Wed, Apr 28, 2004	10.22	10.36	10.11	10.35
1180	NASDAQ	ARLP	Tue, Apr 27, 2004	9.96	10.37	9.88	10.18
1179	NASDAQ	ARLP	Mon, Apr 26, 2004	9.84	9.94	9.63	9.81
1178	NASDAQ	ARLP	Fri, Apr 23, 2004	9.33	9.75	9.31	9.58
1177	NASDAQ	ARLP	Thu, Apr 22, 2004	8.88	9.29	8.71	9.26
1176	NASDAQ	ARLP	Wed, Apr 21, 2004	9.13	9.29	8.71	8.72
1175	NASDAQ	ARLP	Tue, Apr 20, 2004	9.01	9.35	9.01	9.26
1174	NASDAQ	ARLP	Mon, Apr 19, 2004	9.41	9.50	9.06	9.11
1173	NASDAQ	ARLP	Fri, Apr 16, 2004	9.24	9.49	8.79	9.37
1172	NASDAQ	ARLP	Thu, Apr 15, 2004	8.51	9.23	8.51	9.23
1171	NASDAQ	ARLP	Wed, Apr 14, 2004	9.00	9.11	8.28	8.54
1170	NASDAQ	ARLP	Tue, Apr 13, 2004	9.48	9.50	9.05	9.09
1169	NASDAQ	ARLP	Mon, Apr 12, 2004	10.04	10.04	9.27	9.66
1168	NASDAQ	ARLP	Thu, Apr 8, 2004	10.00	10.03	9.80	9.90
1167	NASDAQ	ARLP	Wed, Apr 7, 2004	9.70	9.87	9.56	9.80
1166	NASDAQ	ARLP	Tue, Apr 6, 2004	9.58	9.85	9.56	9.58
1165	NASDAQ	ARLP	Mon, Apr 5, 2004	10.00	10.00	9.66	9.79
1164	NASDAQ	ARLP	Fri, Apr 2, 2004	10.13	10.17	9.75	10.00
1163	NASDAQ	ARLP	Thu, Apr 1, 2004	10.00	10.08	9.97	9.97
1162	NASDAQ	ARLP	Wed, Mar 31, 2004	9.66	10.00	9.66	10.00
1161	NASDAQ	ARLP	Tue, Mar 30, 2004	9.58	9.67	9.44	9.67
1160	NASDAQ	ARLP	Mon, Mar 29, 2004	9.57	9.67	9.46	9.53
1159	NASDAQ	ARLP	Fri, Mar 26, 2004	9.66	9.66	9.48	9.49
1158	NASDAQ	ARLP	Thu, Mar 25, 2004	9.64	9.75	9.50	9.53
1157	NASDAQ	ARLP	Wed, Mar 24, 2004	9.63	9.83	9.51	9.72
1156	NASDAQ	ARLP	Tue, Mar 23, 2004	9.75	9.75	9.50	9.61
1155	NASDAQ	ARLP	Mon, Mar 22, 2004	9.48	9.69	9.43	9.69
1154	NASDAQ	ARLP	Fri, Mar 19, 2004	9.66	9.88	9.44	9.48
1153	NASDAQ	ARLP	Thu, Mar 18, 2004	9.51	9.66	9.50	9.65
1152	NASDAQ	ARLP	Wed, Mar 17, 2004	9.65	9.66	9.49	9.54
1151	NASDAQ	ARLP	Tue, Mar 16, 2004	9.64	9.65	9.45	9.55
1150	NASDAQ	ARLP	Mon, Mar 15, 2004	9.57	9.66	9.32	9.38
1149	NASDAQ	ARLP	Fri, Mar 12, 2004	9.31	9.72	9.29	9.62
1148	NASDAQ	ARLP	Thu, Mar 11, 2004	9.55	9.75	9.38	9.39
1147	NASDAQ	ARLP	Wed, Mar 10, 2004	10.18	10.23	9.65	9.71
1146	NASDAQ	ARLP	Tue, Mar 9, 2004	9.64	9.86	9.62	9.75
1145	NASDAQ	ARLP	Mon, Mar 8, 2004	9.64	9.98	9.52	9.79
1144	NASDAQ	ARLP	Fri, Mar 5, 2004	9.66	9.72	9.54	9.59
1143	NASDAQ	ARLP	Thu, Mar 4, 2004	9.71	9.72	9.63	9.64
1142	NASDAQ	ARLP	Wed, Mar 3, 2004	9.73	9.74	9.54	9.72
1141	NASDAQ	ARLP	Tue, Mar 2, 2004	10.00	10.10	9.63	9.72
1140	NASDAQ	ARLP	Mon, Mar 1, 2004	9.31	9.96	9.31	9.66
1139	NASDAQ	ARLP	Fri, Feb 27, 2004	9.31	9.31	9.10	9.31
1138	NASDAQ	ARLP	Thu, Feb 26, 2004	9.20	9.25	9.11	9.24
1137	NASDAQ	ARLP	Wed, Feb 25, 2004	9.25	9.30	9.13	9.24
1136	NASDAQ	ARLP	Tue, Feb 24, 2004	9.26	9.32	9.08	9.23
1135	NASDAQ	ARLP	Mon, Feb 23, 2004	9.45	9.45	9.26	9.30
1134	NASDAQ	ARLP	Fri, Feb 20, 2004	9.30	9.54	9.27	9.31
1133	NASDAQ	ARLP	Thu, Feb 19, 2004	9.19	9.38	9.19	9.34
1132	NASDAQ	ARLP	Wed, Feb 18, 2004	9.55	9.75	9.19	9.37
1131	NASDAQ	ARLP	Tue, Feb 17, 2004	9.13	9.47	9.12	9.43
1130	NASDAQ	ARLP	Fri, Feb 13, 2004	9.03	9.06	8.75	9.03
1129	NASDAQ	ARLP	Thu, Feb 12, 2004	8.94	9.00	8.58	8.94
1128	NASDAQ	ARLP	Wed, Feb 11, 2004	9.18	9.18	8.94	9.02
1127	NASDAQ	ARLP	Tue, Feb 10, 2004	9.14	9.25	8.92	9.12
1126	NASDAQ	ARLP	Mon, Feb 9, 2004	9.00	9.14	8.94	8.95
1125	NASDAQ	ARLP	Fri, Feb 6, 2004	9.06	9.06	8.84	8.97
1124	NASDAQ	ARLP	Thu, Feb 5, 2004	8.80	8.97	8.63	8.96
1123	NASDAQ	ARLP	Wed, Feb 4, 2004	8.63	8.87	8.38	8.80
1122	NASDAQ	ARLP	Tue, Feb 3, 2004	8.62	8.62	8.25	8.57
1121	NASDAQ	ARLP	Mon, Feb 2, 2004	8.62	8.85	8.44	8.81
1120	NASDAQ	ARLP	Fri, Jan 30, 2004	8.44	8.54	8.11	8.50
1119	NASDAQ	ARLP	Thu, Jan 29, 2004	8.66	8.87	8.25	8.44
1118	NASDAQ	ARLP	Wed, Jan 28, 2004	8.67	8.87	8.59	8.65
1117	NASDAQ	ARLP	Tue, Jan 27, 2004	8.12	8.56	8.12	8.56
1116	NASDAQ	ARLP	Mon, Jan 26, 2004	8.29	8.37	8.09	8.37
1115	NASDAQ	ARLP	Fri, Jan 23, 2004	8.30	8.31	8.13	8.20
1114	NASDAQ	ARLP	Thu, Jan 22, 2004	7.97	8.25	7.96	8.25
1113	NASDAQ	ARLP	Wed, Jan 21, 2004	8.15	8.28	8.13	8.27
1112	NASDAQ	ARLP	Tue, Jan 20, 2004	8.00	8.21	7.85	8.18
1111	NASDAQ	ARLP	Fri, Jan 16, 2004	8.06	8.11	7.63	8.00
1110	NASDAQ	ARLP	Thu, Jan 15, 2004	8.56	8.66	7.81	7.95
1109	NASDAQ	ARLP	Wed, Jan 14, 2004	8.89	9.06	8.88	8.97
1108	NASDAQ	ARLP	Tue, Jan 13, 2004	8.86	9.18	8.84	8.86
1107	NASDAQ	ARLP	Mon, Jan 12, 2004	8.88	9.08	8.48	9.05
1106	NASDAQ	ARLP	Fri, Jan 9, 2004	8.96	8.96	8.58	8.88
1105	NASDAQ	ARLP	Thu, Jan 8, 2004	9.06	9.06	8.72	8.72
1104	NASDAQ	ARLP	Wed, Jan 7, 2004	8.94	9.05	8.84	8.90
1103	NASDAQ	ARLP	Tue, Jan 6, 2004	8.89	8.94	8.75	8.94
1102	NASDAQ	ARLP	Mon, Jan 5, 2004	8.70	8.86	8.58	8.76
1101	NASDAQ	ARLP	Fri, Jan 2, 2004	8.55	8.64	8.30	8.55
1100	NASDAQ	ARLP	Wed, Dec 31, 2003	8.50	8.75	8.35	8.60
1099	NASDAQ	ARLP	Tue, Dec 30, 2003	8.81	8.81	8.44	8.44
1098	NASDAQ	ARLP	Mon, Dec 29, 2003	8.63	8.74	8.54	8.63
1097	NASDAQ	ARLP	Fri, Dec 26, 2003	8.43	8.66	8.35	8.53
1096	NASDAQ	ARLP	Wed, Dec 24, 2003	8.37	8.38	8.33	8.34
1095	NASDAQ	ARLP	Tue, Dec 23, 2003	8.40	8.41	8.20	8.37
1094	NASDAQ	ARLP	Mon, Dec 22, 2003	8.13	8.37	8.13	8.27
1093	NASDAQ	ARLP	Fri, Dec 19, 2003	8.33	8.37	8.00	8.23
1092	NASDAQ	ARLP	Thu, Dec 18, 2003	8.00	8.33	8.00	8.23
1091	NASDAQ	ARLP	Wed, Dec 17, 2003	8.00	8.25	7.79	8.05
1090	NASDAQ	ARLP	Tue, Dec 16, 2003	8.31	8.31	7.94	8.25
1089	NASDAQ	ARLP	Mon, Dec 15, 2003	8.18	8.51	7.75	8.08
1088	NASDAQ	ARLP	Fri, Dec 12, 2003	8.34	8.34	8.10	8.30
1087	NASDAQ	ARLP	Thu, Dec 11, 2003	8.34	8.34	7.94	8.23
1086	NASDAQ	ARLP	Wed, Dec 10, 2003	8.54	8.54	8.16	8.16
1085	NASDAQ	ARLP	Tue, Dec 9, 2003	8.49	8.59	8.25	8.38
1084	NASDAQ	ARLP	Mon, Dec 8, 2003	7.86	8.36	7.75	8.20
1083	NASDAQ	ARLP	Fri, Dec 5, 2003	7.74	8.00	7.74	8.00
1082	NASDAQ	ARLP	Thu, Dec 4, 2003	8.00	8.14	7.83	7.87
1081	NASDAQ	ARLP	Wed, Dec 3, 2003	7.86	8.04	7.86	8.00
1080	NASDAQ	ARLP	Tue, Dec 2, 2003	7.88	7.99	7.77	7.99
1079	NASDAQ	ARLP	Mon, Dec 1, 2003	8.00	8.20	7.73	7.96
1078	NASDAQ	ARLP	Fri, Nov 28, 2003	7.75	7.95	7.75	7.87
1077	NASDAQ	ARLP	Wed, Nov 26, 2003	7.75	7.75	7.69	7.73
1076	NASDAQ	ARLP	Tue, Nov 25, 2003	7.63	7.75	7.63	7.74
1075	NASDAQ	ARLP	Mon, Nov 24, 2003	7.79	7.85	7.63	7.71
1074	NASDAQ	ARLP	Fri, Nov 21, 2003	7.88	7.99	7.63	7.63
1073	NASDAQ	ARLP	Thu, Nov 20, 2003	7.70	7.85	7.65	7.75
1072	NASDAQ	ARLP	Wed, Nov 19, 2003	7.84	7.84	7.70	7.72
1071	NASDAQ	ARLP	Tue, Nov 18, 2003	8.02	8.02	7.77	7.86
1070	NASDAQ	ARLP	Mon, Nov 17, 2003	7.79	8.02	7.54	7.86
1069	NASDAQ	ARLP	Fri, Nov 14, 2003	7.79	7.79	7.52	7.57
1068	NASDAQ	ARLP	Thu, Nov 13, 2003	7.87	7.90	7.64	7.77
1067	NASDAQ	ARLP	Wed, Nov 12, 2003	7.67	7.88	7.67	7.84
1066	NASDAQ	ARLP	Tue, Nov 11, 2003	7.72	7.75	7.44	7.75
1065	NASDAQ	ARLP	Mon, Nov 10, 2003	7.72	7.72	7.44	7.58
1064	NASDAQ	ARLP	Fri, Nov 7, 2003	7.54	7.70	7.42	7.70
1063	NASDAQ	ARLP	Thu, Nov 6, 2003	7.44	7.50	7.41	7.50
1062	NASDAQ	ARLP	Wed, Nov 5, 2003	7.29	7.45	7.26	7.44
1061	NASDAQ	ARLP	Tue, Nov 4, 2003	7.43	7.45	7.21	7.37
1060	NASDAQ	ARLP	Mon, Nov 3, 2003	7.23	7.43	7.14	7.35
1059	NASDAQ	ARLP	Fri, Oct 31, 2003	7.18	7.42	7.13	7.33
1058	NASDAQ	ARLP	Thu, Oct 30, 2003	7.15	7.24	7.03	7.15
1057	NASDAQ	ARLP	Wed, Oct 29, 2003	7.41	7.50	7.15	7.22
1056	NASDAQ	ARLP	Tue, Oct 28, 2003	7.43	7.50	7.25	7.31
1055	NASDAQ	ARLP	Mon, Oct 27, 2003	7.50	7.54	7.32	7.36
1054	NASDAQ	ARLP	Fri, Oct 24, 2003	7.40	7.50	7.31	7.41
1053	NASDAQ	ARLP	Thu, Oct 23, 2003	7.43	7.43	7.34	7.36
1052	NASDAQ	ARLP	Wed, Oct 22, 2003	7.50	7.50	7.35	7.36
1051	NASDAQ	ARLP	Tue, Oct 21, 2003	7.22	7.47	7.18	7.41
1050	NASDAQ	ARLP	Mon, Oct 20, 2003	7.07	7.22	7.07	7.21
1049	NASDAQ	ARLP	Fri, Oct 17, 2003	7.12	7.20	7.00	7.09
1048	NASDAQ	ARLP	Thu, Oct 16, 2003	7.18	7.28	7.03	7.19
1047	NASDAQ	ARLP	Wed, Oct 15, 2003	7.45	7.50	7.18	7.25
1046	NASDAQ	ARLP	Tue, Oct 14, 2003	7.66	7.66	7.41	7.64
1045	NASDAQ	ARLP	Mon, Oct 13, 2003	7.66	7.69	7.47	7.53
1044	NASDAQ	ARLP	Fri, Oct 10, 2003	7.54	7.69	7.41	7.62
1043	NASDAQ	ARLP	Thu, Oct 9, 2003	7.64	7.75	7.50	7.54
1042	NASDAQ	ARLP	Wed, Oct 8, 2003	7.62	7.72	7.48	7.72
1041	NASDAQ	ARLP	Tue, Oct 7, 2003	7.64	7.71	7.38	7.62
1040	NASDAQ	ARLP	Mon, Oct 6, 2003	7.43	7.49	7.25	7.49
1039	NASDAQ	ARLP	Fri, Oct 3, 2003	7.59	7.68	7.30	7.32
1038	NASDAQ	ARLP	Thu, Oct 2, 2003	7.50	7.64	7.46	7.48
1037	NASDAQ	ARLP	Wed, Oct 1, 2003	7.48	7.50	7.41	7.50
1036	NASDAQ	ARLP	Tue, Sep 30, 2003	7.31	7.48	7.18	7.42
1035	NASDAQ	ARLP	Mon, Sep 29, 2003	7.37	7.38	7.07	7.29
1034	NASDAQ	ARLP	Fri, Sep 26, 2003	7.19	7.35	7.07	7.30
1033	NASDAQ	ARLP	Thu, Sep 25, 2003	7.25	7.33	7.19	7.21
1032	NASDAQ	ARLP	Wed, Sep 24, 2003	7.28	7.28	7.15	7.24
1031	NASDAQ	ARLP	Tue, Sep 23, 2003	7.25	7.28	7.05	7.20
1030	NASDAQ	ARLP	Mon, Sep 22, 2003	7.12	7.25	7.01	7.25
1029	NASDAQ	ARLP	Fri, Sep 19, 2003	7.00	7.14	7.00	7.04
1028	NASDAQ	ARLP	Thu, Sep 18, 2003	7.04	7.15	6.99	7.05
1027	NASDAQ	ARLP	Wed, Sep 17, 2003	7.17	7.17	7.01	7.05
1026	NASDAQ	ARLP	Tue, Sep 16, 2003	7.07	7.15	6.97	7.05
1025	NASDAQ	ARLP	Mon, Sep 15, 2003	7.18	7.19	7.06	7.07
1024	NASDAQ	ARLP	Fri, Sep 12, 2003	7.19	7.19	7.09	7.13
1023	NASDAQ	ARLP	Thu, Sep 11, 2003	7.09	7.19	6.95	7.19
1022	NASDAQ	ARLP	Wed, Sep 10, 2003	7.25	7.25	7.05	7.12
1021	NASDAQ	ARLP	Tue, Sep 9, 2003	6.88	7.13	6.88	7.13
1020	NASDAQ	ARLP	Mon, Sep 8, 2003	7.09	7.16	6.89	7.06
1019	NASDAQ	ARLP	Fri, Sep 5, 2003	7.19	7.22	7.09	7.11
1018	NASDAQ	ARLP	Thu, Sep 4, 2003	7.25	7.25	7.05	7.18
1017	NASDAQ	ARLP	Wed, Sep 3, 2003	7.17	7.25	7.02	7.16
1016	NASDAQ	ARLP	Tue, Sep 2, 2003	7.23	7.25	7.00	7.20
1015	NASDAQ	ARLP	Fri, Aug 29, 2003	7.20	7.24	7.07	7.18
1014	NASDAQ	ARLP	Thu, Aug 28, 2003	7.03	7.20	7.03	7.20
1013	NASDAQ	ARLP	Wed, Aug 27, 2003	6.84	7.09	6.84	7.08
1012	NASDAQ	ARLP	Tue, Aug 26, 2003	7.00	7.05	6.92	7.05
1011	NASDAQ	ARLP	Mon, Aug 25, 2003	7.07	7.13	6.77	6.93
1010	NASDAQ	ARLP	Fri, Aug 22, 2003	6.97	7.01	6.89	6.95
1009	NASDAQ	ARLP	Thu, Aug 21, 2003	6.69	6.94	6.61	6.94
1008	NASDAQ	ARLP	Wed, Aug 20, 2003	6.51	6.68	6.50	6.65
1007	NASDAQ	ARLP	Tue, Aug 19, 2003	6.93	7.06	6.61	6.80
1006	NASDAQ	ARLP	Mon, Aug 18, 2003	6.81	7.10	6.75	6.98
1005	NASDAQ	ARLP	Fri, Aug 15, 2003	7.25	7.30	6.88	7.00
1004	NASDAQ	ARLP	Thu, Aug 14, 2003	6.88	6.94	6.88	6.88
1003	NASDAQ	ARLP	Wed, Aug 13, 2003	7.08	7.10	6.88	6.94
1002	NASDAQ	ARLP	Tue, Aug 12, 2003	6.83	7.10	6.83	7.10
1001	NASDAQ	ARLP	Mon, Aug 11, 2003	7.06	7.14	6.75	7.00
1000	NASDAQ	ARLP	Fri, Aug 8, 2003	6.74	7.06	6.63	6.90
999	NASDAQ	ARLP	Thu, Aug 7, 2003	6.51	6.79	6.51	6.66
998	NASDAQ	ARLP	Wed, Aug 6, 2003	6.40	6.63	6.40	6.56
997	NASDAQ	ARLP	Tue, Aug 5, 2003	6.76	6.76	6.56	6.59
996	NASDAQ	ARLP	Mon, Aug 4, 2003	6.94	7.18	6.37	6.76
995	NASDAQ	ARLP	Fri, Aug 1, 2003	7.08	7.24	6.89	7.04
994	NASDAQ	ARLP	Thu, Jul 31, 2003	7.20	7.28	7.13	7.28
993	NASDAQ	ARLP	Wed, Jul 30, 2003	7.12	7.18	7.11	7.18
992	NASDAQ	ARLP	Tue, Jul 29, 2003	7.16	7.20	7.12	7.12
991	NASDAQ	ARLP	Mon, Jul 28, 2003	7.22	7.27	7.12	7.16
990	NASDAQ	ARLP	Fri, Jul 25, 2003	7.16	7.31	7.05	7.19
989	NASDAQ	ARLP	Thu, Jul 24, 2003	7.37	7.37	7.25	7.26
988	NASDAQ	ARLP	Wed, Jul 23, 2003	7.36	7.37	7.16	7.23
987	NASDAQ	ARLP	Tue, Jul 22, 2003	7.16	7.29	7.16	7.29
986	NASDAQ	ARLP	Mon, Jul 21, 2003	7.11	7.18	7.04	7.18
985	NASDAQ	ARLP	Fri, Jul 18, 2003	7.11	7.14	7.05	7.10
984	NASDAQ	ARLP	Thu, Jul 17, 2003	7.13	7.25	7.01	7.08
983	NASDAQ	ARLP	Wed, Jul 16, 2003	7.25	7.38	7.04	7.24
982	NASDAQ	ARLP	Tue, Jul 15, 2003	7.27	7.44	7.07	7.25
981	NASDAQ	ARLP	Mon, Jul 14, 2003	7.42	7.44	7.19	7.25
980	NASDAQ	ARLP	Fri, Jul 11, 2003	7.37	7.38	6.99	7.18
979	NASDAQ	ARLP	Thu, Jul 10, 2003	7.07	7.37	7.07	7.34
978	NASDAQ	ARLP	Wed, Jul 9, 2003	7.23	7.37	6.92	7.06
977	NASDAQ	ARLP	Tue, Jul 8, 2003	7.13	7.23	6.97	7.22
976	NASDAQ	ARLP	Mon, Jul 7, 2003	6.92	7.22	6.87	7.13
975	NASDAQ	ARLP	Thu, Jul 3, 2003	6.98	7.00	6.75	6.89
974	NASDAQ	ARLP	Wed, Jul 2, 2003	7.09	7.09	6.63	6.99
973	NASDAQ	ARLP	Tue, Jul 1, 2003	6.88	6.92	6.75	6.79
972	NASDAQ	ARLP	Mon, Jun 30, 2003	6.78	6.93	6.69	6.81
971	NASDAQ	ARLP	Fri, Jun 27, 2003	6.63	6.88	6.61	6.88
970	NASDAQ	ARLP	Thu, Jun 26, 2003	6.75	6.88	6.51	6.56
969	NASDAQ	ARLP	Wed, Jun 25, 2003	6.69	6.88	6.69	6.83
968	NASDAQ	ARLP	Tue, Jun 24, 2003	6.75	6.84	6.66	6.84
967	NASDAQ	ARLP	Mon, Jun 23, 2003	6.67	6.82	6.67	6.74
966	NASDAQ	ARLP	Fri, Jun 20, 2003	6.43	6.74	6.35	6.72
965	NASDAQ	ARLP	Thu, Jun 19, 2003	6.76	6.80	6.31	6.50
964	NASDAQ	ARLP	Wed, Jun 18, 2003	6.87	6.87	6.67	6.75
963	NASDAQ	ARLP	Tue, Jun 17, 2003	6.89	6.93	6.75	6.82
962	NASDAQ	ARLP	Mon, Jun 16, 2003	6.88	6.97	6.71	6.88
961	NASDAQ	ARLP	Fri, Jun 13, 2003	6.98	6.98	6.88	6.97
960	NASDAQ	ARLP	Thu, Jun 12, 2003	6.83	7.00	6.43	6.93
959	NASDAQ	ARLP	Wed, Jun 11, 2003	6.88	6.99	6.75	6.96
958	NASDAQ	ARLP	Tue, Jun 10, 2003	6.75	6.94	6.69	6.90
957	NASDAQ	ARLP	Mon, Jun 9, 2003	6.73	6.94	6.61	6.78
956	NASDAQ	ARLP	Fri, Jun 6, 2003	6.81	6.82	6.63	6.82
955	NASDAQ	ARLP	Thu, Jun 5, 2003	6.75	6.82	6.69	6.80
954	NASDAQ	ARLP	Wed, Jun 4, 2003	6.70	6.75	6.53	6.68
953	NASDAQ	ARLP	Tue, Jun 3, 2003	6.49	6.70	6.49	6.56
952	NASDAQ	ARLP	Mon, Jun 2, 2003	6.50	6.56	6.44	6.56
951	NASDAQ	ARLP	Fri, May 30, 2003	6.56	6.62	6.50	6.53
950	NASDAQ	ARLP	Thu, May 29, 2003	6.64	6.64	6.50	6.53
949	NASDAQ	ARLP	Wed, May 28, 2003	6.63	6.69	6.53	6.60
948	NASDAQ	ARLP	Tue, May 27, 2003	6.63	6.63	6.50	6.59
947	NASDAQ	ARLP	Fri, May 23, 2003	6.50	6.69	6.31	6.53
946	NASDAQ	ARLP	Thu, May 22, 2003	6.60	6.61	6.45	6.51
945	NASDAQ	ARLP	Wed, May 21, 2003	6.50	6.67	6.44	6.58
944	NASDAQ	ARLP	Tue, May 20, 2003	6.44	6.50	6.38	6.48
943	NASDAQ	ARLP	Mon, May 19, 2003	6.44	6.50	6.35	6.37
942	NASDAQ	ARLP	Fri, May 16, 2003	6.37	6.56	6.32	6.41
941	NASDAQ	ARLP	Thu, May 15, 2003	6.25	6.33	6.10	6.33
940	NASDAQ	ARLP	Wed, May 14, 2003	6.17	6.25	6.17	6.25
939	NASDAQ	ARLP	Tue, May 13, 2003	6.10	6.23	6.10	6.20
938	NASDAQ	ARLP	Mon, May 12, 2003	6.11	6.21	6.09	6.21
937	NASDAQ	ARLP	Fri, May 9, 2003	6.20	6.25	6.09	6.09
936	NASDAQ	ARLP	Thu, May 8, 2003	6.13	6.25	6.06	6.16
935	NASDAQ	ARLP	Wed, May 7, 2003	6.13	6.21	6.00	6.14
934	NASDAQ	ARLP	Tue, May 6, 2003	6.16	6.17	6.00	6.13
933	NASDAQ	ARLP	Mon, May 5, 2003	5.91	6.20	5.80	6.09
932	NASDAQ	ARLP	Fri, May 2, 2003	6.13	6.20	6.10	6.14
931	NASDAQ	ARLP	Thu, May 1, 2003	6.04	6.20	5.99	6.13
930	NASDAQ	ARLP	Wed, Apr 30, 2003	6.28	6.33	6.20	6.23
929	NASDAQ	ARLP	Tue, Apr 29, 2003	6.27	6.29	6.19	6.29
928	NASDAQ	ARLP	Mon, Apr 28, 2003	6.18	6.25	6.12	6.22
927	NASDAQ	ARLP	Fri, Apr 25, 2003	6.11	6.21	6.09	6.13
926	NASDAQ	ARLP	Thu, Apr 24, 2003	6.13	6.13	6.05	6.09
925	NASDAQ	ARLP	Wed, Apr 23, 2003	6.04	6.13	5.98	6.08
924	NASDAQ	ARLP	Tue, Apr 22, 2003	6.02	6.04	5.96	6.01
923	NASDAQ	ARLP	Mon, Apr 21, 2003	6.00	6.03	5.95	6.00
922	NASDAQ	ARLP	Thu, Apr 17, 2003	5.94	6.00	5.89	5.95
921	NASDAQ	ARLP	Wed, Apr 16, 2003	5.90	6.01	5.89	5.92
920	NASDAQ	ARLP	Tue, Apr 15, 2003	5.85	5.90	5.83	5.89
919	NASDAQ	ARLP	Mon, Apr 14, 2003	5.85	5.88	5.81	5.84
918	NASDAQ	ARLP	Fri, Apr 11, 2003	5.79	5.88	5.79	5.82
917	NASDAQ	ARLP	Thu, Apr 10, 2003	5.74	5.88	5.66	5.85
916	NASDAQ	ARLP	Wed, Apr 9, 2003	5.64	5.73	5.63	5.69
915	NASDAQ	ARLP	Tue, Apr 8, 2003	5.63	5.69	5.61	5.63
914	NASDAQ	ARLP	Mon, Apr 7, 2003	5.66	5.69	5.57	5.65
913	NASDAQ	ARLP	Fri, Apr 4, 2003	5.62	5.64	5.61	5.64
912	NASDAQ	ARLP	Thu, Apr 3, 2003	5.62	5.63	5.57	5.63
911	NASDAQ	ARLP	Wed, Apr 2, 2003	5.65	5.70	5.53	5.56
910	NASDAQ	ARLP	Tue, Apr 1, 2003	5.62	5.68	5.50	5.60
909	NASDAQ	ARLP	Mon, Mar 31, 2003	5.58	5.60	5.50	5.60
908	NASDAQ	ARLP	Fri, Mar 28, 2003	5.60	5.63	5.49	5.58
907	NASDAQ	ARLP	Thu, Mar 27, 2003	5.67	5.67	5.43	5.62
906	NASDAQ	ARLP	Wed, Mar 26, 2003	5.64	5.66	5.58	5.63
905	NASDAQ	ARLP	Tue, Mar 25, 2003	5.59	5.69	5.58	5.58
904	NASDAQ	ARLP	Mon, Mar 24, 2003	5.74	5.74	5.58	5.62
903	NASDAQ	ARLP	Fri, Mar 21, 2003	5.63	5.75	5.60	5.74
902	NASDAQ	ARLP	Thu, Mar 20, 2003	5.49	5.65	5.42	5.63
901	NASDAQ	ARLP	Wed, Mar 19, 2003	5.47	5.63	5.42	5.55
900	NASDAQ	ARLP	Tue, Mar 18, 2003	5.40	5.63	5.37	5.47
899	NASDAQ	ARLP	Mon, Mar 17, 2003	5.60	5.60	5.38	5.50
898	NASDAQ	ARLP	Fri, Mar 14, 2003	5.63	5.63	5.50	5.55
897	NASDAQ	ARLP	Thu, Mar 13, 2003	5.62	5.63	5.47	5.58
896	NASDAQ	ARLP	Wed, Mar 12, 2003	5.71	5.71	5.54	5.62
895	NASDAQ	ARLP	Tue, Mar 11, 2003	5.68	5.71	5.65	5.66
894	NASDAQ	ARLP	Mon, Mar 10, 2003	5.69	5.75	5.66	5.66
893	NASDAQ	ARLP	Fri, Mar 7, 2003	5.69	5.74	5.66	5.72
892	NASDAQ	ARLP	Thu, Mar 6, 2003	5.65	5.70	5.65	5.68
891	NASDAQ	ARLP	Wed, Mar 5, 2003	5.67	5.73	5.66	5.66
890	NASDAQ	ARLP	Tue, Mar 4, 2003	5.71	5.73	5.66	5.67
889	NASDAQ	ARLP	Mon, Mar 3, 2003	5.67	5.75	5.66	5.68
888	NASDAQ	ARLP	Fri, Feb 28, 2003	5.73	5.77	5.70	5.72
887	NASDAQ	ARLP	Thu, Feb 27, 2003	5.66	5.89	5.64	5.71
886	NASDAQ	ARLP	Wed, Feb 26, 2003	5.72	5.75	5.66	5.68
885	NASDAQ	ARLP	Tue, Feb 25, 2003	5.70	5.78	5.65	5.72
884	NASDAQ	ARLP	Mon, Feb 24, 2003	5.73	5.76	5.64	5.72
883	NASDAQ	ARLP	Fri, Feb 21, 2003	5.69	5.74	5.64	5.74
882	NASDAQ	ARLP	Thu, Feb 20, 2003	5.64	5.74	5.63	5.69
881	NASDAQ	ARLP	Wed, Feb 19, 2003	5.68	5.68	5.63	5.64
880	NASDAQ	ARLP	Tue, Feb 18, 2003	5.69	5.69	5.64	5.66
879	NASDAQ	ARLP	Fri, Feb 14, 2003	5.69	5.69	5.63	5.65
878	NASDAQ	ARLP	Thu, Feb 13, 2003	5.73	5.73	5.63	5.68
877	NASDAQ	ARLP	Wed, Feb 12, 2003	5.74	5.74	5.67	5.70
876	NASDAQ	ARLP	Tue, Feb 11, 2003	5.69	5.75	5.64	5.72
875	NASDAQ	ARLP	Mon, Feb 10, 2003	5.75	5.87	5.63	5.63
874	NASDAQ	ARLP	Fri, Feb 7, 2003	5.91	5.91	5.83	5.89
873	NASDAQ	ARLP	Thu, Feb 6, 2003	5.93	5.93	5.72	5.89
872	NASDAQ	ARLP	Wed, Feb 5, 2003	6.05	6.15	6.05	6.07
871	NASDAQ	ARLP	Tue, Feb 4, 2003	6.13	6.16	6.03	6.13
870	NASDAQ	ARLP	Mon, Feb 3, 2003	6.06	6.18	6.03	6.06
869	NASDAQ	ARLP	Fri, Jan 31, 2003	6.17	6.19	6.04	6.14
868	NASDAQ	ARLP	Thu, Jan 30, 2003	5.96	6.25	5.96	6.13
867	NASDAQ	ARLP	Wed, Jan 29, 2003	6.31	6.38	6.24	6.25
866	NASDAQ	ARLP	Tue, Jan 28, 2003	6.15	6.15	6.03	6.15
865	NASDAQ	ARLP	Mon, Jan 27, 2003	6.06	6.17	6.06	6.09
864	NASDAQ	ARLP	Fri, Jan 24, 2003	6.05	6.08	6.03	6.08
863	NASDAQ	ARLP	Thu, Jan 23, 2003	6.11	6.17	6.00	6.05
862	NASDAQ	ARLP	Wed, Jan 22, 2003	6.09	6.17	6.06	6.17
861	NASDAQ	ARLP	Tue, Jan 21, 2003	6.25	6.25	6.14	6.22
860	NASDAQ	ARLP	Fri, Jan 17, 2003	6.25	6.25	6.14	6.25
859	NASDAQ	ARLP	Thu, Jan 16, 2003	6.19	6.25	6.16	6.25
858	NASDAQ	ARLP	Wed, Jan 15, 2003	6.15	6.19	6.11	6.14
857	NASDAQ	ARLP	Tue, Jan 14, 2003	6.11	6.19	6.10	6.12
856	NASDAQ	ARLP	Mon, Jan 13, 2003	6.03	6.13	6.03	6.11
855	NASDAQ	ARLP	Fri, Jan 10, 2003	6.07	6.13	6.04	6.13
854	NASDAQ	ARLP	Thu, Jan 9, 2003	6.10	6.25	6.04	6.04
853	NASDAQ	ARLP	Wed, Jan 8, 2003	6.10	6.10	6.04	6.04
852	NASDAQ	ARLP	Tue, Jan 7, 2003	6.19	6.21	6.00	6.04
851	NASDAQ	ARLP	Mon, Jan 6, 2003	6.11	6.25	6.08	6.19
850	NASDAQ	ARLP	Fri, Jan 3, 2003	6.14	6.15	6.01	6.08
849	NASDAQ	ARLP	Thu, Jan 2, 2003	5.95	6.15	5.92	6.14
848	NASDAQ	ARLP	Tue, Dec 31, 2002	6.00	6.10	5.98	6.06
847	NASDAQ	ARLP	Mon, Dec 30, 2002	5.94	6.02	5.94	6.00
846	NASDAQ	ARLP	Fri, Dec 27, 2002	5.99	6.02	5.96	6.01
845	NASDAQ	ARLP	Thu, Dec 26, 2002	5.99	6.02	5.97	6.00
844	NASDAQ	ARLP	Tue, Dec 24, 2002	5.98	6.06	5.95	5.98
843	NASDAQ	ARLP	Mon, Dec 23, 2002	6.00	6.04	5.98	6.01
842	NASDAQ	ARLP	Fri, Dec 20, 2002	5.92	6.01	5.92	5.99
841	NASDAQ	ARLP	Thu, Dec 19, 2002	5.93	6.00	5.91	5.92
840	NASDAQ	ARLP	Wed, Dec 18, 2002	5.91	5.98	5.91	5.93
839	NASDAQ	ARLP	Tue, Dec 17, 2002	5.93	6.00	5.93	5.95
838	NASDAQ	ARLP	Mon, Dec 16, 2002	5.95	6.00	5.90	5.99
837	NASDAQ	ARLP	Fri, Dec 13, 2002	5.95	5.95	5.91	5.91
836	NASDAQ	ARLP	Thu, Dec 12, 2002	5.98	5.98	5.85	5.88
835	NASDAQ	ARLP	Wed, Dec 11, 2002	5.84	5.93	5.83	5.85
834	NASDAQ	ARLP	Tue, Dec 10, 2002	5.92	5.99	5.84	5.87
833	NASDAQ	ARLP	Mon, Dec 9, 2002	5.92	5.99	5.92	5.92
832	NASDAQ	ARLP	Fri, Dec 6, 2002	5.97	5.99	5.91	5.93
831	NASDAQ	ARLP	Thu, Dec 5, 2002	6.00	6.00	5.94	5.97
830	NASDAQ	ARLP	Wed, Dec 4, 2002	5.92	6.00	5.92	5.94
829	NASDAQ	ARLP	Tue, Dec 3, 2002	6.06	6.06	5.91	5.92
828	NASDAQ	ARLP	Mon, Dec 2, 2002	6.00	6.06	5.91	6.06
827	NASDAQ	ARLP	Fri, Nov 29, 2002	5.90	5.98	5.90	5.98
826	NASDAQ	ARLP	Wed, Nov 27, 2002	5.95	5.97	5.88	5.90
825	NASDAQ	ARLP	Tue, Nov 26, 2002	5.88	5.99	5.85	5.93
824	NASDAQ	ARLP	Mon, Nov 25, 2002	5.96	5.96	5.88	5.89
823	NASDAQ	ARLP	Fri, Nov 22, 2002	5.91	6.00	5.90	5.95
822	NASDAQ	ARLP	Thu, Nov 21, 2002	5.94	6.01	5.91	5.91
821	NASDAQ	ARLP	Wed, Nov 20, 2002	6.06	6.06	5.90	5.93
820	NASDAQ	ARLP	Tue, Nov 19, 2002	6.00	6.06	5.91	5.94
819	NASDAQ	ARLP	Mon, Nov 18, 2002	5.95	6.06	5.89	5.99
818	NASDAQ	ARLP	Fri, Nov 15, 2002	6.00	6.30	6.00	6.00
817	NASDAQ	ARLP	Thu, Nov 14, 2002	5.99	6.06	5.87	6.03
816	NASDAQ	ARLP	Wed, Nov 13, 2002	5.91	5.99	5.84	5.99
815	NASDAQ	ARLP	Tue, Nov 12, 2002	5.94	5.94	5.80	5.91
814	NASDAQ	ARLP	Mon, Nov 11, 2002	5.90	6.03	5.90	5.94
813	NASDAQ	ARLP	Fri, Nov 8, 2002	5.88	5.98	5.88	5.94
812	NASDAQ	ARLP	Thu, Nov 7, 2002	5.86	5.98	5.86	5.93
811	NASDAQ	ARLP	Wed, Nov 6, 2002	5.82	5.99	5.81	5.92
810	NASDAQ	ARLP	Tue, Nov 5, 2002	5.76	6.00	5.76	5.96
809	NASDAQ	ARLP	Mon, Nov 4, 2002	5.90	5.95	5.78	5.93
808	NASDAQ	ARLP	Fri, Nov 1, 2002	5.95	6.02	5.88	5.91
807	NASDAQ	ARLP	Thu, Oct 31, 2002	5.98	6.00	5.83	5.95
806	NASDAQ	ARLP	Wed, Oct 30, 2002	5.92	6.01	5.80	5.88
805	NASDAQ	ARLP	Tue, Oct 29, 2002	5.88	6.05	5.85	5.92
804	NASDAQ	ARLP	Mon, Oct 28, 2002	5.87	5.96	5.86	5.88
803	NASDAQ	ARLP	Fri, Oct 25, 2002	5.79	6.06	5.79	5.88
802	NASDAQ	ARLP	Thu, Oct 24, 2002	5.90	5.95	5.75	5.81
801	NASDAQ	ARLP	Wed, Oct 23, 2002	5.86	5.95	5.76	5.78
800	NASDAQ	ARLP	Tue, Oct 22, 2002	5.84	5.88	5.75	5.81
799	NASDAQ	ARLP	Mon, Oct 21, 2002	5.79	5.90	5.70	5.77
798	NASDAQ	ARLP	Fri, Oct 18, 2002	5.76	5.91	5.76	5.85
797	NASDAQ	ARLP	Thu, Oct 17, 2002	5.86	5.86	5.69	5.84
796	NASDAQ	ARLP	Wed, Oct 16, 2002	5.71	5.89	5.70	5.73
795	NASDAQ	ARLP	Tue, Oct 15, 2002	5.60	5.80	5.60	5.79
794	NASDAQ	ARLP	Mon, Oct 14, 2002	5.42	5.77	5.29	5.50
793	NASDAQ	ARLP	Fri, Oct 11, 2002	5.36	5.60	5.35	5.57
792	NASDAQ	ARLP	Thu, Oct 10, 2002	5.27	5.36	5.09	5.29
791	NASDAQ	ARLP	Wed, Oct 9, 2002	5.35	5.40	5.00	5.08
790	NASDAQ	ARLP	Tue, Oct 8, 2002	5.69	5.75	5.36	5.40
789	NASDAQ	ARLP	Mon, Oct 7, 2002	5.54	5.74	5.54	5.67
788	NASDAQ	ARLP	Fri, Oct 4, 2002	5.63	5.83	5.38	5.59
787	NASDAQ	ARLP	Thu, Oct 3, 2002	5.91	5.94	5.63	5.63
786	NASDAQ	ARLP	Wed, Oct 2, 2002	5.82	6.05	5.82	5.94
785	NASDAQ	ARLP	Tue, Oct 1, 2002	5.74	5.89	5.74	5.85
784	NASDAQ	ARLP	Mon, Sep 30, 2002	5.89	5.89	5.75	5.80
783	NASDAQ	ARLP	Fri, Sep 27, 2002	5.75	5.94	5.70	5.87
782	NASDAQ	ARLP	Thu, Sep 26, 2002	5.71	5.89	5.63	5.80
781	NASDAQ	ARLP	Wed, Sep 25, 2002	5.12	5.81	5.02	5.76
780	NASDAQ	ARLP	Tue, Sep 24, 2002	5.81	5.81	5.44	5.48
779	NASDAQ	ARLP	Mon, Sep 23, 2002	6.05	6.05	5.79	5.82
778	NASDAQ	ARLP	Fri, Sep 20, 2002	6.05	6.10	6.00	6.01
777	NASDAQ	ARLP	Thu, Sep 19, 2002	6.04	6.18	6.03	6.08
776	NASDAQ	ARLP	Wed, Sep 18, 2002	6.06	6.11	6.03	6.09
775	NASDAQ	ARLP	Tue, Sep 17, 2002	6.02	6.09	6.01	6.06
774	NASDAQ	ARLP	Mon, Sep 16, 2002	6.09	6.14	6.03	6.08
773	NASDAQ	ARLP	Fri, Sep 13, 2002	6.04	6.14	6.04	6.13
772	NASDAQ	ARLP	Thu, Sep 12, 2002	6.12	6.18	6.05	6.09
771	NASDAQ	ARLP	Wed, Sep 11, 2002	6.08	6.19	6.08	6.16
770	NASDAQ	ARLP	Tue, Sep 10, 2002	6.01	6.15	5.76	6.14
769	NASDAQ	ARLP	Mon, Sep 9, 2002	6.03	6.13	6.01	6.09
768	NASDAQ	ARLP	Fri, Sep 6, 2002	6.13	6.13	6.01	6.07
767	NASDAQ	ARLP	Thu, Sep 5, 2002	6.05	6.18	5.91	6.00
766	NASDAQ	ARLP	Wed, Sep 4, 2002	6.05	6.17	5.96	5.97
765	NASDAQ	ARLP	Tue, Sep 3, 2002	6.17	6.19	6.00	6.03
764	NASDAQ	ARLP	Fri, Aug 30, 2002	6.15	6.17	6.08	6.15
763	NASDAQ	ARLP	Thu, Aug 29, 2002	6.15	6.19	6.08	6.10
762	NASDAQ	ARLP	Wed, Aug 28, 2002	6.13	6.19	6.09	6.19
761	NASDAQ	ARLP	Tue, Aug 27, 2002	6.18	6.18	6.08	6.10
760	NASDAQ	ARLP	Mon, Aug 26, 2002	6.15	6.19	6.07	6.18
759	NASDAQ	ARLP	Fri, Aug 23, 2002	6.07	6.19	6.04	6.15
758	NASDAQ	ARLP	Thu, Aug 22, 2002	6.12	6.25	6.00	6.16
757	NASDAQ	ARLP	Wed, Aug 21, 2002	6.09	6.13	5.95	6.07
756	NASDAQ	ARLP	Tue, Aug 20, 2002	5.96	6.05	5.95	6.03
755	NASDAQ	ARLP	Mon, Aug 19, 2002	5.88	6.00	5.81	5.96
754	NASDAQ	ARLP	Fri, Aug 16, 2002	5.83	5.90	5.83	5.88
753	NASDAQ	ARLP	Thu, Aug 15, 2002	5.93	6.00	5.83	5.85
752	NASDAQ	ARLP	Wed, Aug 14, 2002	5.83	5.94	5.74	5.93
751	NASDAQ	ARLP	Tue, Aug 13, 2002	5.85	5.88	5.76	5.80
750	NASDAQ	ARLP	Mon, Aug 12, 2002	5.69	5.85	5.69	5.84
749	NASDAQ	ARLP	Fri, Aug 9, 2002	5.88	5.88	5.73	5.75
748	NASDAQ	ARLP	Thu, Aug 8, 2002	5.59	5.87	5.58	5.78
747	NASDAQ	ARLP	Wed, Aug 7, 2002	5.54	5.65	5.53	5.59
746	NASDAQ	ARLP	Tue, Aug 6, 2002	5.40	5.62	5.40	5.60
745	NASDAQ	ARLP	Mon, Aug 5, 2002	5.41	5.48	5.29	5.42
744	NASDAQ	ARLP	Fri, Aug 2, 2002	5.46	5.46	5.30	5.38
743	NASDAQ	ARLP	Thu, Aug 1, 2002	5.43	5.47	5.28	5.29
742	NASDAQ	ARLP	Wed, Jul 31, 2002	5.38	5.50	5.32	5.40
741	NASDAQ	ARLP	Tue, Jul 30, 2002	5.55	5.55	5.36	5.50
740	NASDAQ	ARLP	Mon, Jul 29, 2002	5.43	5.59	5.28	5.54
739	NASDAQ	ARLP	Fri, Jul 26, 2002	4.93	5.43	4.88	5.43
738	NASDAQ	ARLP	Thu, Jul 25, 2002	4.96	5.03	4.68	4.79
737	NASDAQ	ARLP	Wed, Jul 24, 2002	4.90	4.92	4.25	4.69
736	NASDAQ	ARLP	Tue, Jul 23, 2002	5.19	5.25	4.81	4.96
735	NASDAQ	ARLP	Mon, Jul 22, 2002	5.69	5.69	4.88	5.06
734	NASDAQ	ARLP	Fri, Jul 19, 2002	5.81	5.91	5.63	5.75
733	NASDAQ	ARLP	Thu, Jul 18, 2002	5.81	5.91	5.80	5.90
732	NASDAQ	ARLP	Wed, Jul 17, 2002	5.80	5.91	5.76	5.91
731	NASDAQ	ARLP	Tue, Jul 16, 2002	5.90	5.94	5.80	5.88
730	NASDAQ	ARLP	Mon, Jul 15, 2002	5.88	5.93	5.78	5.90
729	NASDAQ	ARLP	Fri, Jul 12, 2002	5.86	5.88	5.77	5.88
728	NASDAQ	ARLP	Thu, Jul 11, 2002	5.79	5.91	5.78	5.90
727	NASDAQ	ARLP	Wed, Jul 10, 2002	5.76	5.89	5.76	5.89
726	NASDAQ	ARLP	Tue, Jul 9, 2002	5.78	5.86	5.75	5.80
725	NASDAQ	ARLP	Mon, Jul 8, 2002	5.88	5.94	5.75	5.81
724	NASDAQ	ARLP	Fri, Jul 5, 2002	5.93	5.99	5.79	5.81
723	NASDAQ	ARLP	Wed, Jul 3, 2002	5.86	5.94	5.82	5.94
722	NASDAQ	ARLP	Tue, Jul 2, 2002	5.89	5.95	5.78	5.91
721	NASDAQ	ARLP	Mon, Jul 1, 2002	5.94	5.99	5.78	5.88
720	NASDAQ	ARLP	Fri, Jun 28, 2002	5.95	5.95	5.88	5.94
719	NASDAQ	ARLP	Thu, Jun 27, 2002	5.94	5.96	5.85	5.96
718	NASDAQ	ARLP	Wed, Jun 26, 2002	5.85	5.96	5.83	5.94
717	NASDAQ	ARLP	Tue, Jun 25, 2002	5.96	5.99	5.79	5.96
716	NASDAQ	ARLP	Mon, Jun 24, 2002	5.90	5.96	5.88	5.95
715	NASDAQ	ARLP	Fri, Jun 21, 2002	5.92	5.96	5.82	5.91
714	NASDAQ	ARLP	Thu, Jun 20, 2002	5.82	5.90	5.75	5.89
713	NASDAQ	ARLP	Wed, Jun 19, 2002	5.71	5.93	5.70	5.81
712	NASDAQ	ARLP	Tue, Jun 18, 2002	5.57	5.72	5.57	5.71
711	NASDAQ	ARLP	Mon, Jun 17, 2002	5.56	5.65	5.50	5.57
710	NASDAQ	ARLP	Fri, Jun 14, 2002	5.57	5.68	5.46	5.60
709	NASDAQ	ARLP	Thu, Jun 13, 2002	5.55	5.66	5.47	5.60
708	NASDAQ	ARLP	Wed, Jun 12, 2002	5.60	5.68	5.59	5.61
707	NASDAQ	ARLP	Tue, Jun 11, 2002	5.75	5.84	5.59	5.73
706	NASDAQ	ARLP	Mon, Jun 10, 2002	5.78	5.83	5.56	5.81
705	NASDAQ	ARLP	Fri, Jun 7, 2002	5.82	5.85	5.64	5.78
704	NASDAQ	ARLP	Thu, Jun 6, 2002	5.87	5.92	5.75	5.75
703	NASDAQ	ARLP	Wed, Jun 5, 2002	5.88	5.95	5.88	5.88
702	NASDAQ	ARLP	Tue, Jun 4, 2002	5.94	5.96	5.81	5.92
701	NASDAQ	ARLP	Mon, Jun 3, 2002	5.96	6.01	5.83	5.94
700	NASDAQ	ARLP	Fri, May 31, 2002	6.00	6.01	5.95	6.00
699	NASDAQ	ARLP	Thu, May 30, 2002	5.95	6.03	5.93	5.97
698	NASDAQ	ARLP	Wed, May 29, 2002	5.99	6.03	5.80	6.00
697	NASDAQ	ARLP	Tue, May 28, 2002	5.91	5.98	5.78	5.85
696	NASDAQ	ARLP	Fri, May 24, 2002	5.99	5.99	5.91	5.94
695	NASDAQ	ARLP	Thu, May 23, 2002	6.04	6.04	5.98	5.98
694	NASDAQ	ARLP	Wed, May 22, 2002	6.00	6.01	5.95	6.00
693	NASDAQ	ARLP	Tue, May 21, 2002	6.06	6.06	5.95	5.95
692	NASDAQ	ARLP	Mon, May 20, 2002	6.02	6.06	5.98	6.01
691	NASDAQ	ARLP	Fri, May 17, 2002	6.06	6.06	5.95	6.06
690	NASDAQ	ARLP	Thu, May 16, 2002	6.04	6.06	6.01	6.05
689	NASDAQ	ARLP	Wed, May 15, 2002	6.04	6.04	5.96	6.04
688	NASDAQ	ARLP	Tue, May 14, 2002	6.06	6.06	5.95	6.04
687	NASDAQ	ARLP	Mon, May 13, 2002	6.00	6.06	5.94	6.06
686	NASDAQ	ARLP	Fri, May 10, 2002	6.07	6.08	5.98	6.03
685	NASDAQ	ARLP	Thu, May 9, 2002	5.98	6.09	5.94	6.00
684	NASDAQ	ARLP	Wed, May 8, 2002	6.02	6.08	5.97	6.07
683	NASDAQ	ARLP	Tue, May 7, 2002	6.10	6.11	6.00	6.02
682	NASDAQ	ARLP	Mon, May 6, 2002	6.03	6.11	5.97	6.07
681	NASDAQ	ARLP	Fri, May 3, 2002	6.06	6.10	5.94	6.08
680	NASDAQ	ARLP	Thu, May 2, 2002	5.95	6.13	5.93	6.09
679	NASDAQ	ARLP	Wed, May 1, 2002	6.00	6.05	5.93	5.97
678	NASDAQ	ARLP	Tue, Apr 30, 2002	6.05	6.17	6.05	6.13
677	NASDAQ	ARLP	Mon, Apr 29, 2002	6.11	6.11	5.94	6.11
676	NASDAQ	ARLP	Fri, Apr 26, 2002	6.14	6.14	6.04	6.11
675	NASDAQ	ARLP	Thu, Apr 25, 2002	6.13	6.17	6.04	6.09
674	NASDAQ	ARLP	Wed, Apr 24, 2002	6.14	6.17	6.03	6.17
673	NASDAQ	ARLP	Tue, Apr 23, 2002	6.18	6.18	6.07	6.18
672	NASDAQ	ARLP	Mon, Apr 22, 2002	6.15	6.18	6.03	6.17
671	NASDAQ	ARLP	Fri, Apr 19, 2002	6.15	6.18	6.13	6.18
670	NASDAQ	ARLP	Thu, Apr 18, 2002	6.07	6.18	6.00	6.10
669	NASDAQ	ARLP	Wed, Apr 17, 2002	6.16	6.18	6.03	6.13
668	NASDAQ	ARLP	Tue, Apr 16, 2002	6.11	6.16	6.02	6.11
667	NASDAQ	ARLP	Mon, Apr 15, 2002	5.98	6.15	5.98	6.10
666	NASDAQ	ARLP	Fri, Apr 12, 2002	6.00	6.14	5.94	6.11
665	NASDAQ	ARLP	Thu, Apr 11, 2002	5.89	6.08	5.88	6.08
664	NASDAQ	ARLP	Wed, Apr 10, 2002	6.03	6.09	5.95	5.95
663	NASDAQ	ARLP	Tue, Apr 9, 2002	6.15	6.15	6.00	6.06
662	NASDAQ	ARLP	Mon, Apr 8, 2002	6.10	6.16	5.95	6.10
661	NASDAQ	ARLP	Fri, Apr 5, 2002	6.00	6.12	5.93	6.10
660	NASDAQ	ARLP	Thu, Apr 4, 2002	6.04	6.12	5.98	6.00
659	NASDAQ	ARLP	Wed, Apr 3, 2002	6.10	6.13	6.03	6.06
658	NASDAQ	ARLP	Tue, Apr 2, 2002	6.00	6.10	5.88	6.05
657	NASDAQ	ARLP	Mon, Apr 1, 2002	5.95	6.06	5.88	6.00
656	NASDAQ	ARLP	Thu, Mar 28, 2002	5.95	6.06	5.95	6.05
655	NASDAQ	ARLP	Wed, Mar 27, 2002	6.07	6.07	5.88	5.95
654	NASDAQ	ARLP	Tue, Mar 26, 2002	6.09	6.10	6.00	6.00
653	NASDAQ	ARLP	Mon, Mar 25, 2002	6.16	6.17	6.00	6.14
652	NASDAQ	ARLP	Fri, Mar 22, 2002	6.07	6.16	6.07	6.16
651	NASDAQ	ARLP	Thu, Mar 21, 2002	6.13	6.13	6.05	6.13
650	NASDAQ	ARLP	Wed, Mar 20, 2002	6.11	6.13	5.97	6.07
649	NASDAQ	ARLP	Tue, Mar 19, 2002	6.05	6.10	5.96	6.03
648	NASDAQ	ARLP	Mon, Mar 18, 2002	6.06	6.18	5.99	6.07
647	NASDAQ	ARLP	Fri, Mar 15, 2002	6.06	6.18	5.98	6.18
646	NASDAQ	ARLP	Thu, Mar 14, 2002	6.10	6.15	6.05	6.05
645	NASDAQ	ARLP	Wed, Mar 13, 2002	6.07	6.16	5.97	6.04
644	NASDAQ	ARLP	Tue, Mar 12, 2002	6.13	6.13	5.98	6.01
643	NASDAQ	ARLP	Mon, Mar 11, 2002	6.11	6.16	6.00	6.06
642	NASDAQ	ARLP	Fri, Mar 8, 2002	6.02	6.15	6.00	6.13
641	NASDAQ	ARLP	Thu, Mar 7, 2002	6.08	6.11	6.00	6.04
640	NASDAQ	ARLP	Wed, Mar 6, 2002	6.06	6.09	5.98	6.04
639	NASDAQ	ARLP	Tue, Mar 5, 2002	6.00	6.16	5.98	6.10
638	NASDAQ	ARLP	Mon, Mar 4, 2002	6.10	6.13	5.89	5.98
637	NASDAQ	ARLP	Fri, Mar 1, 2002	5.89	6.15	5.89	6.13
636	NASDAQ	ARLP	Thu, Feb 28, 2002	5.94	5.94	5.75	5.92
635	NASDAQ	ARLP	Wed, Feb 27, 2002	5.95	5.95	5.75	5.88
634	NASDAQ	ARLP	Tue, Feb 26, 2002	6.02	6.12	5.82	5.91
633	NASDAQ	ARLP	Mon, Feb 25, 2002	6.00	6.16	5.89	6.05
632	NASDAQ	ARLP	Fri, Feb 22, 2002	5.89	6.03	5.89	5.95
631	NASDAQ	ARLP	Thu, Feb 21, 2002	5.95	6.02	5.84	5.89
630	NASDAQ	ARLP	Wed, Feb 20, 2002	6.00	6.12	5.84	6.00
629	NASDAQ	ARLP	Tue, Feb 19, 2002	6.06	6.16	5.95	5.95
628	NASDAQ	ARLP	Fri, Feb 15, 2002	5.94	6.17	5.81	6.13
627	NASDAQ	ARLP	Thu, Feb 14, 2002	6.07	6.07	5.81	5.91
626	NASDAQ	ARLP	Wed, Feb 13, 2002	6.06	6.15	5.96	6.01
625	NASDAQ	ARLP	Tue, Feb 12, 2002	5.91	6.12	5.90	6.11
624	NASDAQ	ARLP	Mon, Feb 11, 2002	5.93	5.94	5.80	5.91
623	NASDAQ	ARLP	Fri, Feb 8, 2002	5.86	6.05	5.78	5.83
622	NASDAQ	ARLP	Thu, Feb 7, 2002	5.58	5.88	5.56	5.66
621	NASDAQ	ARLP	Wed, Feb 6, 2002	5.97	6.00	5.43	5.53
620	NASDAQ	ARLP	Tue, Feb 5, 2002	6.11	6.44	5.94	6.00
619	NASDAQ	ARLP	Mon, Feb 4, 2002	6.21	6.31	6.03	6.29
618	NASDAQ	ARLP	Fri, Feb 1, 2002	6.19	6.25	5.96	6.20
617	NASDAQ	ARLP	Thu, Jan 31, 2002	6.67	6.67	5.88	6.19
616	NASDAQ	ARLP	Wed, Jan 30, 2002	6.70	6.78	6.50	6.67
615	NASDAQ	ARLP	Tue, Jan 29, 2002	6.73	6.85	6.66	6.70
614	NASDAQ	ARLP	Mon, Jan 28, 2002	6.75	6.84	6.70	6.73
613	NASDAQ	ARLP	Fri, Jan 25, 2002	6.80	6.81	6.69	6.70
612	NASDAQ	ARLP	Thu, Jan 24, 2002	6.70	6.79	6.65	6.79
611	NASDAQ	ARLP	Wed, Jan 23, 2002	6.63	6.79	6.60	6.69
610	NASDAQ	ARLP	Tue, Jan 22, 2002	6.79	6.88	6.60	6.69
609	NASDAQ	ARLP	Fri, Jan 18, 2002	6.75	6.88	6.73	6.78
608	NASDAQ	ARLP	Thu, Jan 17, 2002	6.70	6.77	6.64	6.74
607	NASDAQ	ARLP	Wed, Jan 16, 2002	6.72	6.72	6.59	6.65
606	NASDAQ	ARLP	Tue, Jan 15, 2002	6.55	6.75	6.50	6.75
605	NASDAQ	ARLP	Mon, Jan 14, 2002	6.53	6.68	6.42	6.55
604	NASDAQ	ARLP	Fri, Jan 11, 2002	6.77	6.78	6.50	6.51
603	NASDAQ	ARLP	Thu, Jan 10, 2002	6.95	6.97	6.63	6.65
602	NASDAQ	ARLP	Wed, Jan 9, 2002	7.00	7.04	6.88	6.94
601	NASDAQ	ARLP	Tue, Jan 8, 2002	6.97	7.04	6.75	7.00
600	NASDAQ	ARLP	Mon, Jan 7, 2002	6.97	7.06	6.84	6.94
599	NASDAQ	ARLP	Fri, Jan 4, 2002	6.76	6.99	6.70	6.85
598	NASDAQ	ARLP	Thu, Jan 3, 2002	6.88	6.91	6.69	6.77
597	NASDAQ	ARLP	Wed, Jan 2, 2002	6.84	6.89	6.75	6.88
596	NASDAQ	ARLP	Mon, Dec 31, 2001	6.81	6.86	6.70	6.78
595	NASDAQ	ARLP	Fri, Dec 28, 2001	6.75	6.84	6.58	6.79
594	NASDAQ	ARLP	Thu, Dec 27, 2001	6.63	6.80	6.54	6.72
593	NASDAQ	ARLP	Wed, Dec 26, 2001	6.63	6.72	6.50	6.60
592	NASDAQ	ARLP	Mon, Dec 24, 2001	6.58	6.74	6.50	6.58
591	NASDAQ	ARLP	Fri, Dec 21, 2001	6.46	6.57	6.37	6.55
590	NASDAQ	ARLP	Thu, Dec 20, 2001	6.42	6.49	6.31	6.49
589	NASDAQ	ARLP	Wed, Dec 19, 2001	6.32	6.46	6.28	6.35
588	NASDAQ	ARLP	Tue, Dec 18, 2001	6.27	6.45	6.25	6.41
587	NASDAQ	ARLP	Mon, Dec 17, 2001	6.13	6.30	6.07	6.28
586	NASDAQ	ARLP	Fri, Dec 14, 2001	6.24	6.30	6.00	6.12
585	NASDAQ	ARLP	Thu, Dec 13, 2001	6.36	6.40	6.15	6.19
584	NASDAQ	ARLP	Wed, Dec 12, 2001	6.30	6.38	6.15	6.31
583	NASDAQ	ARLP	Tue, Dec 11, 2001	6.26	6.35	6.20	6.30
582	NASDAQ	ARLP	Mon, Dec 10, 2001	6.25	6.30	6.20	6.26
581	NASDAQ	ARLP	Fri, Dec 7, 2001	6.20	6.25	6.14	6.25
580	NASDAQ	ARLP	Thu, Dec 6, 2001	6.19	6.29	6.10	6.14
579	NASDAQ	ARLP	Wed, Dec 5, 2001	6.30	6.34	6.13	6.24
578	NASDAQ	ARLP	Tue, Dec 4, 2001	6.16	6.34	6.16	6.30
577	NASDAQ	ARLP	Mon, Dec 3, 2001	6.10	6.15	5.75	6.15
576	NASDAQ	ARLP	Fri, Nov 30, 2001	6.06	6.10	5.83	6.05
575	NASDAQ	ARLP	Thu, Nov 29, 2001	6.25	6.46	5.76	6.00
574	NASDAQ	ARLP	Wed, Nov 28, 2001	6.25	6.28	6.04	6.14
573	NASDAQ	ARLP	Tue, Nov 27, 2001	6.19	6.37	6.13	6.34
572	NASDAQ	ARLP	Mon, Nov 26, 2001	6.30	6.36	6.08	6.13
571	NASDAQ	ARLP	Fri, Nov 23, 2001	6.27	6.38	6.24	6.31
570	NASDAQ	ARLP	Wed, Nov 21, 2001	6.10	6.36	6.07	6.36
569	NASDAQ	ARLP	Tue, Nov 20, 2001	6.06	6.11	5.94	6.06
568	NASDAQ	ARLP	Mon, Nov 19, 2001	6.07	6.09	5.71	6.00
567	NASDAQ	ARLP	Fri, Nov 16, 2001	6.11	6.25	5.98	6.03
566	NASDAQ	ARLP	Thu, Nov 15, 2001	6.50	6.60	6.20	6.25
565	NASDAQ	ARLP	Wed, Nov 14, 2001	6.48	6.50	6.38	6.50
564	NASDAQ	ARLP	Tue, Nov 13, 2001	6.50	6.53	6.37	6.44
563	NASDAQ	ARLP	Mon, Nov 12, 2001	6.46	6.60	6.31	6.35
562	NASDAQ	ARLP	Fri, Nov 9, 2001	6.40	6.58	6.38	6.48
561	NASDAQ	ARLP	Thu, Nov 8, 2001	6.44	6.50	6.34	6.38
560	NASDAQ	ARLP	Wed, Nov 7, 2001	6.51	6.51	6.37	6.38
559	NASDAQ	ARLP	Tue, Nov 6, 2001	6.38	6.60	6.35	6.46
558	NASDAQ	ARLP	Mon, Nov 5, 2001	6.25	6.38	6.25	6.34
557	NASDAQ	ARLP	Fri, Nov 2, 2001	6.32	6.45	6.25	6.32
556	NASDAQ	ARLP	Thu, Nov 1, 2001	6.35	6.35	6.25	6.30
555	NASDAQ	ARLP	Wed, Oct 31, 2001	6.50	6.58	6.13	6.25
554	NASDAQ	ARLP	Tue, Oct 30, 2001	6.66	6.74	6.35	6.35
553	NASDAQ	ARLP	Mon, Oct 29, 2001	6.50	6.65	6.38	6.53
552	NASDAQ	ARLP	Fri, Oct 26, 2001	6.03	6.40	6.02	6.40
551	NASDAQ	ARLP	Thu, Oct 25, 2001	6.03	6.25	6.00	6.05
550	NASDAQ	ARLP	Wed, Oct 24, 2001	6.00	6.13	5.98	6.03
549	NASDAQ	ARLP	Tue, Oct 23, 2001	6.02	6.02	5.93	5.98
548	NASDAQ	ARLP	Mon, Oct 22, 2001	6.04	6.05	5.86	5.89
547	NASDAQ	ARLP	Fri, Oct 19, 2001	6.13	6.18	5.84	6.05
546	NASDAQ	ARLP	Thu, Oct 18, 2001	6.16	6.21	5.96	5.96
545	NASDAQ	ARLP	Wed, Oct 17, 2001	6.12	6.18	6.05	6.13
544	NASDAQ	ARLP	Tue, Oct 16, 2001	6.10	6.23	6.03	6.09
543	NASDAQ	ARLP	Mon, Oct 15, 2001	6.16	6.25	6.05	6.06
542	NASDAQ	ARLP	Fri, Oct 12, 2001	6.22	6.28	6.03	6.13
541	NASDAQ	ARLP	Thu, Oct 11, 2001	6.21	6.26	6.15	6.15
540	NASDAQ	ARLP	Wed, Oct 10, 2001	6.30	6.38	6.20	6.31
539	NASDAQ	ARLP	Tue, Oct 9, 2001	6.08	6.44	6.04	6.41
538	NASDAQ	ARLP	Mon, Oct 8, 2001	6.06	6.09	6.03	6.09
537	NASDAQ	ARLP	Fri, Oct 5, 2001	6.05	6.06	6.01	6.06
536	NASDAQ	ARLP	Thu, Oct 4, 2001	6.04	6.06	6.01	6.05
535	NASDAQ	ARLP	Wed, Oct 3, 2001	6.02	6.08	6.00	6.04
534	NASDAQ	ARLP	Tue, Oct 2, 2001	5.84	6.10	5.66	6.03
533	NASDAQ	ARLP	Mon, Oct 1, 2001	5.94	6.01	5.83	5.90
532	NASDAQ	ARLP	Fri, Sep 28, 2001	5.73	6.00	5.73	5.88
531	NASDAQ	ARLP	Thu, Sep 27, 2001	5.63	5.77	5.56	5.75
530	NASDAQ	ARLP	Wed, Sep 26, 2001	5.98	5.99	5.60	5.69
529	NASDAQ	ARLP	Tue, Sep 25, 2001	5.98	6.02	5.76	5.76
528	NASDAQ	ARLP	Mon, Sep 24, 2001	5.80	6.02	5.80	5.98
527	NASDAQ	ARLP	Fri, Sep 21, 2001	5.67	5.80	5.55	5.80
526	NASDAQ	ARLP	Thu, Sep 20, 2001	6.00	6.06	5.55	5.63
525	NASDAQ	ARLP	Wed, Sep 19, 2001	6.28	6.30	5.75	6.00
524	NASDAQ	ARLP	Tue, Sep 18, 2001	6.06	6.25	6.06	6.25
523	NASDAQ	ARLP	Mon, Sep 17, 2001	5.91	6.22	5.85	6.06
522	NASDAQ	ARLP	Mon, Sep 10, 2001	5.88	6.03	5.80	6.00
521	NASDAQ	ARLP	Fri, Sep 7, 2001	5.87	5.88	5.69	5.86
520	NASDAQ	ARLP	Thu, Sep 6, 2001	6.19	6.19	5.84	5.86
519	NASDAQ	ARLP	Wed, Sep 5, 2001	6.08	6.23	6.08	6.19
518	NASDAQ	ARLP	Tue, Sep 4, 2001	6.07	6.13	6.02	6.13
517	NASDAQ	ARLP	Fri, Aug 31, 2001	6.12	6.12	6.03	6.08
516	NASDAQ	ARLP	Thu, Aug 30, 2001	6.07	6.13	6.02	6.09
515	NASDAQ	ARLP	Wed, Aug 29, 2001	6.06	6.13	5.94	6.08
514	NASDAQ	ARLP	Tue, Aug 28, 2001	6.06	6.09	5.92	6.06
513	NASDAQ	ARLP	Mon, Aug 27, 2001	6.10	6.10	5.94	6.07
512	NASDAQ	ARLP	Fri, Aug 24, 2001	6.11	6.11	6.01	6.06
511	NASDAQ	ARLP	Thu, Aug 23, 2001	6.10	6.13	6.00	6.09
510	NASDAQ	ARLP	Wed, Aug 22, 2001	5.95	6.10	5.95	6.10
509	NASDAQ	ARLP	Tue, Aug 21, 2001	6.00	6.02	5.94	6.00
508	NASDAQ	ARLP	Mon, Aug 20, 2001	6.00	6.00	5.88	5.98
507	NASDAQ	ARLP	Fri, Aug 17, 2001	5.91	5.99	5.89	5.89
506	NASDAQ	ARLP	Thu, Aug 16, 2001	5.94	5.97	5.84	5.97
505	NASDAQ	ARLP	Wed, Aug 15, 2001	5.93	5.94	5.84	5.87
504	NASDAQ	ARLP	Tue, Aug 14, 2001	5.78	5.93	5.72	5.88
503	NASDAQ	ARLP	Mon, Aug 13, 2001	5.79	5.88	5.69	5.76
502	NASDAQ	ARLP	Fri, Aug 10, 2001	5.81	5.86	5.73	5.76
501	NASDAQ	ARLP	Thu, Aug 9, 2001	5.71	5.81	5.70	5.75
500	NASDAQ	ARLP	Wed, Aug 8, 2001	5.69	5.69	5.55	5.69
499	NASDAQ	ARLP	Tue, Aug 7, 2001	5.54	5.62	5.54	5.56
498	NASDAQ	ARLP	Mon, Aug 6, 2001	5.65	5.69	5.53	5.54
497	NASDAQ	ARLP	Fri, Aug 3, 2001	5.50	5.70	5.45	5.56
496	NASDAQ	ARLP	Thu, Aug 2, 2001	5.77	5.78	5.50	5.50
495	NASDAQ	ARLP	Wed, Aug 1, 2001	5.78	5.88	5.70	5.75
494	NASDAQ	ARLP	Tue, Jul 31, 2001	5.88	5.94	5.80	5.82
493	NASDAQ	ARLP	Mon, Jul 30, 2001	5.84	5.94	5.76	5.88
492	NASDAQ	ARLP	Fri, Jul 27, 2001	5.96	5.96	5.75	5.75
491	NASDAQ	ARLP	Thu, Jul 26, 2001	5.80	6.02	5.79	5.95
490	NASDAQ	ARLP	Wed, Jul 25, 2001	5.51	5.73	5.50	5.67
489	NASDAQ	ARLP	Tue, Jul 24, 2001	5.49	5.53	5.46	5.51
488	NASDAQ	ARLP	Mon, Jul 23, 2001	5.54	5.54	5.44	5.46
487	NASDAQ	ARLP	Fri, Jul 20, 2001	5.56	5.56	5.43	5.49
486	NASDAQ	ARLP	Thu, Jul 19, 2001	5.75	5.75	5.43	5.48
485	NASDAQ	ARLP	Wed, Jul 18, 2001	5.72	5.75	5.56	5.63
484	NASDAQ	ARLP	Tue, Jul 17, 2001	5.91	6.00	5.69	5.74
483	NASDAQ	ARLP	Mon, Jul 16, 2001	6.00	6.03	5.90	5.98
482	NASDAQ	ARLP	Fri, Jul 13, 2001	6.00	6.06	6.00	6.01
481	NASDAQ	ARLP	Thu, Jul 12, 2001	6.00	6.06	6.00	6.05
480	NASDAQ	ARLP	Wed, Jul 11, 2001	5.90	6.13	5.82	6.06
479	NASDAQ	ARLP	Tue, Jul 10, 2001	5.94	5.98	5.90	5.91
478	NASDAQ	ARLP	Mon, Jul 9, 2001	6.10	6.10	5.91	5.98
477	NASDAQ	ARLP	Fri, Jul 6, 2001	6.07	6.13	5.94	6.04
476	NASDAQ	ARLP	Thu, Jul 5, 2001	6.00	6.21	5.98	6.07
475	NASDAQ	ARLP	Tue, Jul 3, 2001	5.85	6.02	5.80	6.00
474	NASDAQ	ARLP	Mon, Jul 2, 2001	5.74	5.85	5.69	5.85
473	NASDAQ	ARLP	Fri, Jun 29, 2001	5.56	5.69	5.56	5.69
472	NASDAQ	ARLP	Thu, Jun 28, 2001	5.52	5.61	5.44	5.57
471	NASDAQ	ARLP	Wed, Jun 27, 2001	5.48	5.49	5.25	5.49
470	NASDAQ	ARLP	Tue, Jun 26, 2001	5.39	5.51	5.38	5.49
469	NASDAQ	ARLP	Mon, Jun 25, 2001	5.36	5.50	5.35	5.50
468	NASDAQ	ARLP	Fri, Jun 22, 2001	5.40	5.40	5.21	5.35
467	NASDAQ	ARLP	Thu, Jun 21, 2001	5.29	5.55	5.29	5.41
466	NASDAQ	ARLP	Wed, Jun 20, 2001	5.88	5.88	5.32	5.32
465	NASDAQ	ARLP	Tue, Jun 19, 2001	5.77	5.86	5.74	5.80
464	NASDAQ	ARLP	Mon, Jun 18, 2001	5.80	5.90	5.75	5.75
463	NASDAQ	ARLP	Fri, Jun 15, 2001	5.58	5.83	5.58	5.77
462	NASDAQ	ARLP	Thu, Jun 14, 2001	5.62	5.65	5.55	5.65
461	NASDAQ	ARLP	Wed, Jun 13, 2001	5.50	5.65	5.50	5.63
460	NASDAQ	ARLP	Tue, Jun 12, 2001	5.47	5.58	5.34	5.53
459	NASDAQ	ARLP	Mon, Jun 11, 2001	5.92	5.93	5.71	5.71
458	NASDAQ	ARLP	Fri, Jun 8, 2001	5.89	6.00	5.89	5.93
457	NASDAQ	ARLP	Thu, Jun 7, 2001	6.06	6.10	5.98	6.00
456	NASDAQ	ARLP	Wed, Jun 6, 2001	6.03	6.15	6.00	6.04
455	NASDAQ	ARLP	Tue, Jun 5, 2001	6.00	6.00	5.95	5.98
454	NASDAQ	ARLP	Mon, Jun 4, 2001	5.96	6.11	5.91	6.01
453	NASDAQ	ARLP	Fri, Jun 1, 2001	5.93	6.10	5.89	6.00
452	NASDAQ	ARLP	Thu, May 31, 2001	5.88	5.98	5.87	5.94
451	NASDAQ	ARLP	Wed, May 30, 2001	6.11	6.11	5.77	5.82
450	NASDAQ	ARLP	Tue, May 29, 2001	6.11	6.11	5.98	6.10
449	NASDAQ	ARLP	Fri, May 25, 2001	5.85	6.09	5.85	6.08
448	NASDAQ	ARLP	Thu, May 24, 2001	6.00	6.09	5.78	5.89
447	NASDAQ	ARLP	Wed, May 23, 2001	6.41	6.43	5.89	6.01
446	NASDAQ	ARLP	Tue, May 22, 2001	6.50	6.64	6.13	6.28
445	NASDAQ	ARLP	Mon, May 21, 2001	6.25	7.50	6.07	6.46
444	NASDAQ	ARLP	Fri, May 18, 2001	6.15	6.34	6.15	6.25
443	NASDAQ	ARLP	Thu, May 17, 2001	6.02	6.19	6.01	6.13
442	NASDAQ	ARLP	Wed, May 16, 2001	5.94	6.11	5.76	6.02
441	NASDAQ	ARLP	Tue, May 15, 2001	5.81	5.94	5.75	5.90
440	NASDAQ	ARLP	Mon, May 14, 2001	5.75	5.85	5.70	5.77
439	NASDAQ	ARLP	Fri, May 11, 2001	5.75	5.80	5.67	5.80
438	NASDAQ	ARLP	Thu, May 10, 2001	5.86	5.94	5.70	5.77
437	NASDAQ	ARLP	Wed, May 9, 2001	5.81	5.90	5.75	5.90
436	NASDAQ	ARLP	Tue, May 8, 2001	5.66	5.81	5.46	5.73
435	NASDAQ	ARLP	Mon, May 7, 2001	5.53	5.63	5.45	5.61
434	NASDAQ	ARLP	Fri, May 4, 2001	5.46	5.54	5.41	5.54
433	NASDAQ	ARLP	Thu, May 3, 2001	5.56	5.56	5.38	5.38
432	NASDAQ	ARLP	Wed, May 2, 2001	5.75	5.77	5.34	5.44
431	NASDAQ	ARLP	Tue, May 1, 2001	5.81	5.81	5.76	5.80
430	NASDAQ	ARLP	Mon, Apr 30, 2001	5.82	5.82	5.73	5.76
429	NASDAQ	ARLP	Fri, Apr 27, 2001	5.77	5.78	5.70	5.70
428	NASDAQ	ARLP	Thu, Apr 26, 2001	5.72	5.75	5.63	5.67
427	NASDAQ	ARLP	Wed, Apr 25, 2001	5.77	5.78	5.66	5.71
426	NASDAQ	ARLP	Tue, Apr 24, 2001	5.60	5.78	5.53	5.78
425	NASDAQ	ARLP	Mon, Apr 23, 2001	5.81	5.81	5.47	5.58
424	NASDAQ	ARLP	Fri, Apr 20, 2001	5.75	5.80	5.74	5.75
423	NASDAQ	ARLP	Thu, Apr 19, 2001	5.76	5.89	5.74	5.74
422	NASDAQ	ARLP	Wed, Apr 18, 2001	5.75	5.91	5.75	5.90
421	NASDAQ	ARLP	Tue, Apr 17, 2001	5.52	5.75	5.52	5.69
420	NASDAQ	ARLP	Mon, Apr 16, 2001	5.62	5.68	5.48	5.56
419	NASDAQ	ARLP	Thu, Apr 12, 2001	5.55	5.66	5.50	5.53
418	NASDAQ	ARLP	Wed, Apr 11, 2001	5.75	5.75	5.46	5.54
417	NASDAQ	ARLP	Tue, Apr 10, 2001	5.66	5.69	5.49	5.53
416	NASDAQ	ARLP	Mon, Apr 9, 2001	5.38	5.63	5.33	5.58
415	NASDAQ	ARLP	Fri, Apr 6, 2001	5.16	5.48	5.16	5.28
414	NASDAQ	ARLP	Thu, Apr 5, 2001	5.55	5.61	5.50	5.55
413	NASDAQ	ARLP	Wed, Apr 4, 2001	5.34	5.59	5.31	5.52
412	NASDAQ	ARLP	Tue, Apr 3, 2001	5.47	5.51	5.19	5.34
411	NASDAQ	ARLP	Mon, Apr 2, 2001	5.49	5.69	5.44	5.50
410	NASDAQ	ARLP	Fri, Mar 30, 2001	5.50	5.63	5.31	5.45
409	NASDAQ	ARLP	Thu, Mar 29, 2001	5.20	5.50	5.19	5.50
408	NASDAQ	ARLP	Wed, Mar 28, 2001	4.83	5.13	4.81	5.13
407	NASDAQ	ARLP	Tue, Mar 27, 2001	4.94	4.94	4.72	4.83
406	NASDAQ	ARLP	Mon, Mar 26, 2001	4.94	5.00	4.94	4.95
405	NASDAQ	ARLP	Fri, Mar 23, 2001	4.98	4.98	4.88	4.98
404	NASDAQ	ARLP	Thu, Mar 22, 2001	4.88	4.97	4.75	4.91
403	NASDAQ	ARLP	Wed, Mar 21, 2001	4.80	4.88	4.77	4.84
402	NASDAQ	ARLP	Tue, Mar 20, 2001	4.72	4.88	4.72	4.80
401	NASDAQ	ARLP	Mon, Mar 19, 2001	4.75	4.75	4.66	4.75
400	NASDAQ	ARLP	Fri, Mar 16, 2001	4.71	4.77	4.69	4.72
399	NASDAQ	ARLP	Thu, Mar 15, 2001	4.72	4.81	4.67	4.70
398	NASDAQ	ARLP	Wed, Mar 14, 2001	4.73	4.75	4.70	4.73
397	NASDAQ	ARLP	Tue, Mar 13, 2001	4.75	4.88	4.75	4.81
396	NASDAQ	ARLP	Mon, Mar 12, 2001	4.89	4.90	4.72	4.77
395	NASDAQ	ARLP	Fri, Mar 9, 2001	4.81	5.03	4.81	4.91
394	NASDAQ	ARLP	Thu, Mar 8, 2001	4.69	5.00	4.69	4.98
393	NASDAQ	ARLP	Wed, Mar 7, 2001	4.69	4.80	4.67	4.75
392	NASDAQ	ARLP	Tue, Mar 6, 2001	4.70	4.75	4.69	4.69
391	NASDAQ	ARLP	Mon, Mar 5, 2001	4.73	4.75	4.70	4.72
390	NASDAQ	ARLP	Fri, Mar 2, 2001	4.77	4.77	4.66	4.72
389	NASDAQ	ARLP	Thu, Mar 1, 2001	4.69	4.75	4.66	4.73
388	NASDAQ	ARLP	Wed, Feb 28, 2001	4.73	4.81	4.69	4.75
387	NASDAQ	ARLP	Tue, Feb 27, 2001	4.66	4.81	4.66	4.73
386	NASDAQ	ARLP	Mon, Feb 26, 2001	4.76	4.80	4.66	4.75
385	NASDAQ	ARLP	Fri, Feb 23, 2001	4.80	4.88	4.69	4.75
384	NASDAQ	ARLP	Thu, Feb 22, 2001	4.81	4.94	4.78	4.80
383	NASDAQ	ARLP	Wed, Feb 21, 2001	4.82	4.92	4.72	4.88
382	NASDAQ	ARLP	Tue, Feb 20, 2001	4.75	4.94	4.70	4.94
381	NASDAQ	ARLP	Fri, Feb 16, 2001	4.77	4.78	4.69	4.78
380	NASDAQ	ARLP	Thu, Feb 15, 2001	4.86	4.88	4.75	4.75
379	NASDAQ	ARLP	Wed, Feb 14, 2001	4.75	4.86	4.72	4.86
378	NASDAQ	ARLP	Tue, Feb 13, 2001	4.84	4.84	4.75	4.75
377	NASDAQ	ARLP	Mon, Feb 12, 2001	4.78	4.78	4.67	4.78
376	NASDAQ	ARLP	Fri, Feb 9, 2001	4.80	4.86	4.69	4.69
375	NASDAQ	ARLP	Thu, Feb 8, 2001	4.73	4.78	4.70	4.78
374	NASDAQ	ARLP	Wed, Feb 7, 2001	4.80	4.86	4.58	4.70
373	NASDAQ	ARLP	Tue, Feb 6, 2001	4.69	4.86	4.66	4.81
372	NASDAQ	ARLP	Mon, Feb 5, 2001	4.77	4.78	4.66	4.78
371	NASDAQ	ARLP	Fri, Feb 2, 2001	4.69	4.75	4.59	4.75
370	NASDAQ	ARLP	Thu, Feb 1, 2001	4.59	4.77	4.50	4.75
369	NASDAQ	ARLP	Wed, Jan 31, 2001	4.80	4.81	4.59	4.63
368	NASDAQ	ARLP	Tue, Jan 30, 2001	4.73	4.78	4.59	4.67
367	NASDAQ	ARLP	Mon, Jan 29, 2001	4.73	4.75	4.47	4.69
366	NASDAQ	ARLP	Fri, Jan 26, 2001	4.75	4.78	4.69	4.78
365	NASDAQ	ARLP	Thu, Jan 25, 2001	4.74	4.75	4.53	4.63
364	NASDAQ	ARLP	Wed, Jan 24, 2001	4.69	4.81	4.69	4.72
363	NASDAQ	ARLP	Tue, Jan 23, 2001	4.55	4.67	4.55	4.67
362	NASDAQ	ARLP	Mon, Jan 22, 2001	4.59	4.59	4.53	4.56
361	NASDAQ	ARLP	Fri, Jan 19, 2001	4.63	4.63	4.53	4.56
360	NASDAQ	ARLP	Thu, Jan 18, 2001	4.86	4.88	4.56	4.59
359	NASDAQ	ARLP	Wed, Jan 17, 2001	4.59	4.70	4.56	4.69
358	NASDAQ	ARLP	Tue, Jan 16, 2001	4.47	4.59	4.47	4.56
357	NASDAQ	ARLP	Fri, Jan 12, 2001	4.59	4.59	4.45	4.53
356	NASDAQ	ARLP	Thu, Jan 11, 2001	4.53	4.56	4.47	4.56
355	NASDAQ	ARLP	Wed, Jan 10, 2001	4.52	4.56	4.50	4.53
354	NASDAQ	ARLP	Tue, Jan 9, 2001	4.38	4.61	4.31	4.47
353	NASDAQ	ARLP	Mon, Jan 8, 2001	4.38	4.38	4.30	4.38
352	NASDAQ	ARLP	Fri, Jan 5, 2001	4.38	4.38	4.25	4.38
351	NASDAQ	ARLP	Thu, Jan 4, 2001	4.38	4.56	4.31	4.31
350	NASDAQ	ARLP	Wed, Jan 3, 2001	4.28	4.38	4.22	4.38
349	NASDAQ	ARLP	Tue, Jan 2, 2001	4.56	4.56	4.16	4.34
348	NASDAQ	ARLP	Fri, Dec 29, 2000	4.53	4.53	4.31	4.50
347	NASDAQ	ARLP	Thu, Dec 28, 2000	4.25	4.56	4.22	4.52
346	NASDAQ	ARLP	Wed, Dec 27, 2000	4.22	4.38	4.13	4.25
345	NASDAQ	ARLP	Tue, Dec 26, 2000	4.09	4.25	4.00	4.25
344	NASDAQ	ARLP	Fri, Dec 22, 2000	4.22	4.23	3.97	4.02
343	NASDAQ	ARLP	Thu, Dec 21, 2000	4.13	4.23	4.03	4.22
342	NASDAQ	ARLP	Wed, Dec 20, 2000	4.13	4.19	4.03	4.17
341	NASDAQ	ARLP	Tue, Dec 19, 2000	3.95	4.19	3.95	4.03
340	NASDAQ	ARLP	Mon, Dec 18, 2000	4.00	4.00	3.94	3.94
339	NASDAQ	ARLP	Fri, Dec 15, 2000	3.90	4.25	3.88	3.94
338	NASDAQ	ARLP	Thu, Dec 14, 2000	3.97	4.13	3.88	3.91
337	NASDAQ	ARLP	Wed, Dec 13, 2000	4.00	4.00	3.81	3.83
336	NASDAQ	ARLP	Tue, Dec 12, 2000	3.89	4.03	3.88	3.95
335	NASDAQ	ARLP	Mon, Dec 11, 2000	3.98	4.13	3.88	3.91
334	NASDAQ	ARLP	Fri, Dec 8, 2000	3.88	4.00	3.88	4.00
333	NASDAQ	ARLP	Thu, Dec 7, 2000	3.89	4.09	3.88	3.88
332	NASDAQ	ARLP	Wed, Dec 6, 2000	4.09	4.13	4.06	4.06
331	NASDAQ	ARLP	Tue, Dec 5, 2000	4.06	4.06	3.75	4.06
330	NASDAQ	ARLP	Mon, Dec 4, 2000	3.91	4.06	3.91	4.06
329	NASDAQ	ARLP	Fri, Dec 1, 2000	4.13	4.13	3.94	3.97
328	NASDAQ	ARLP	Thu, Nov 30, 2000	4.02	4.13	4.00	4.13
327	NASDAQ	ARLP	Wed, Nov 29, 2000	4.13	4.16	4.00	4.13
326	NASDAQ	ARLP	Tue, Nov 28, 2000	4.09	4.25	4.09	4.13
325	NASDAQ	ARLP	Mon, Nov 27, 2000	4.24	4.24	4.13	4.22
324	NASDAQ	ARLP	Fri, Nov 24, 2000	4.14	4.25	4.13	4.22
323	NASDAQ	ARLP	Wed, Nov 22, 2000	4.13	4.25	4.06	4.13
322	NASDAQ	ARLP	Tue, Nov 21, 2000	4.06	4.13	3.97	3.97
321	NASDAQ	ARLP	Mon, Nov 20, 2000	3.94	4.08	3.94	3.97
320	NASDAQ	ARLP	Fri, Nov 17, 2000	4.06	4.06	3.94	4.00
319	NASDAQ	ARLP	Thu, Nov 16, 2000	4.03	4.06	3.97	4.06
318	NASDAQ	ARLP	Wed, Nov 15, 2000	4.22	4.22	3.94	4.06
317	NASDAQ	ARLP	Tue, Nov 14, 2000	4.19	4.19	3.94	3.95
316	NASDAQ	ARLP	Mon, Nov 13, 2000	4.19	4.19	3.98	4.03
315	NASDAQ	ARLP	Fri, Nov 10, 2000	4.16	4.22	4.16	4.16
314	NASDAQ	ARLP	Thu, Nov 9, 2000	4.19	4.25	4.19	4.20
313	NASDAQ	ARLP	Wed, Nov 8, 2000	4.14	4.22	4.14	4.22
312	NASDAQ	ARLP	Tue, Nov 7, 2000	4.13	4.19	4.13	4.19
311	NASDAQ	ARLP	Mon, Nov 6, 2000	4.19	4.22	4.13	4.14
310	NASDAQ	ARLP	Fri, Nov 3, 2000	4.14	4.25	4.14	4.19
309	NASDAQ	ARLP	Thu, Nov 2, 2000	4.17	4.25	4.16	4.25
308	NASDAQ	ARLP	Wed, Nov 1, 2000	4.13	4.16	4.13	4.14
307	NASDAQ	ARLP	Tue, Oct 31, 2000	4.20	4.25	4.14	4.19
306	NASDAQ	ARLP	Mon, Oct 30, 2000	4.11	4.25	4.11	4.21
305	NASDAQ	ARLP	Fri, Oct 27, 2000	4.13	4.13	4.11	4.13
304	NASDAQ	ARLP	Thu, Oct 26, 2000	4.11	4.25	4.03	4.11
303	NASDAQ	ARLP	Wed, Oct 25, 2000	4.03	4.25	4.03	4.17
302	NASDAQ	ARLP	Tue, Oct 24, 2000	4.13	4.16	4.11	4.16
301	NASDAQ	ARLP	Mon, Oct 23, 2000	4.06	4.13	4.03	4.13
300	NASDAQ	ARLP	Fri, Oct 20, 2000	4.09	4.13	4.09	4.09
299	NASDAQ	ARLP	Thu, Oct 19, 2000	4.11	4.16	4.05	4.09
298	NASDAQ	ARLP	Wed, Oct 18, 2000	4.03	4.13	4.03	4.11
297	NASDAQ	ARLP	Tue, Oct 17, 2000	4.16	4.16	4.00	4.03
296	NASDAQ	ARLP	Mon, Oct 16, 2000	4.02	4.16	4.02	4.09
295	NASDAQ	ARLP	Fri, Oct 13, 2000	4.09	4.13	4.00	4.02
294	NASDAQ	ARLP	Thu, Oct 12, 2000	4.17	4.17	4.02	4.02
293	NASDAQ	ARLP	Wed, Oct 11, 2000	4.16	4.33	4.06	4.16
292	NASDAQ	ARLP	Tue, Oct 10, 2000	4.25	4.31	4.19	4.19
291	NASDAQ	ARLP	Mon, Oct 9, 2000	4.19	4.31	4.09	4.28
290	NASDAQ	ARLP	Fri, Oct 6, 2000	4.06	4.09	4.00	4.00
289	NASDAQ	ARLP	Thu, Oct 5, 2000	4.13	4.13	4.06	4.06
288	NASDAQ	ARLP	Wed, Oct 4, 2000	4.22	4.25	4.16	4.16
287	NASDAQ	ARLP	Tue, Oct 3, 2000	4.27	4.28	4.20	4.25
286	NASDAQ	ARLP	Mon, Oct 2, 2000	4.28	4.28	4.22	4.27
285	NASDAQ	ARLP	Fri, Sep 29, 2000	4.28	4.28	4.13	4.19
284	NASDAQ	ARLP	Thu, Sep 28, 2000	4.25	4.30	4.22	4.27
283	NASDAQ	ARLP	Wed, Sep 27, 2000	4.23	4.28	4.19	4.22
282	NASDAQ	ARLP	Tue, Sep 26, 2000	4.17	4.30	4.17	4.19
281	NASDAQ	ARLP	Mon, Sep 25, 2000	4.25	4.28	4.20	4.22
280	NASDAQ	ARLP	Fri, Sep 22, 2000	4.25	4.25	4.14	4.23
279	NASDAQ	ARLP	Thu, Sep 21, 2000	4.25	4.31	4.14	4.16
278	NASDAQ	ARLP	Wed, Sep 20, 2000	4.28	4.28	4.14	4.22
277	NASDAQ	ARLP	Tue, Sep 19, 2000	4.06	4.36	4.06	4.14
276	NASDAQ	ARLP	Mon, Sep 18, 2000	4.19	4.36	4.19	4.25
275	NASDAQ	ARLP	Fri, Sep 15, 2000	4.25	4.38	4.19	4.23
274	NASDAQ	ARLP	Thu, Sep 14, 2000	4.09	4.44	4.06	4.28
273	NASDAQ	ARLP	Wed, Sep 13, 2000	4.05	4.13	4.00	4.06
272	NASDAQ	ARLP	Tue, Sep 12, 2000	3.97	4.06	3.91	4.02
271	NASDAQ	ARLP	Mon, Sep 11, 2000	4.00	4.03	3.88	3.94
270	NASDAQ	ARLP	Fri, Sep 8, 2000	3.97	4.09	3.84	3.91
269	NASDAQ	ARLP	Thu, Sep 7, 2000	3.89	3.97	3.81	3.88
268	NASDAQ	ARLP	Wed, Sep 6, 2000	3.94	4.11	3.94	3.95
267	NASDAQ	ARLP	Tue, Sep 5, 2000	3.98	4.02	3.94	3.94
266	NASDAQ	ARLP	Fri, Sep 1, 2000	3.88	4.00	3.84	3.94
265	NASDAQ	ARLP	Thu, Aug 31, 2000	3.83	3.83	3.73	3.81
264	NASDAQ	ARLP	Wed, Aug 30, 2000	3.81	3.83	3.78	3.81
263	NASDAQ	ARLP	Tue, Aug 29, 2000	3.81	3.81	3.78	3.80
262	NASDAQ	ARLP	Mon, Aug 28, 2000	3.75	3.81	3.73	3.81
261	NASDAQ	ARLP	Fri, Aug 25, 2000	3.83	3.83	3.73	3.73
260	NASDAQ	ARLP	Thu, Aug 24, 2000	3.75	3.88	3.75	3.77
259	NASDAQ	ARLP	Wed, Aug 23, 2000	3.88	3.88	3.72	3.88
258	NASDAQ	ARLP	Tue, Aug 22, 2000	3.75	3.88	3.75	3.88
257	NASDAQ	ARLP	Mon, Aug 21, 2000	3.80	3.86	3.69	3.75
256	NASDAQ	ARLP	Fri, Aug 18, 2000	3.88	3.88	3.80	3.80
255	NASDAQ	ARLP	Thu, Aug 17, 2000	3.81	3.86	3.78	3.80
254	NASDAQ	ARLP	Wed, Aug 16, 2000	3.75	3.81	3.73	3.81
253	NASDAQ	ARLP	Tue, Aug 15, 2000	3.81	3.88	3.72	3.78
252	NASDAQ	ARLP	Mon, Aug 14, 2000	3.69	3.81	3.69	3.69
251	NASDAQ	ARLP	Fri, Aug 11, 2000	3.84	3.88	3.69	3.72
250	NASDAQ	ARLP	Thu, Aug 10, 2000	3.78	3.84	3.72	3.81
249	NASDAQ	ARLP	Wed, Aug 9, 2000	3.75	3.78	3.69	3.73
248	NASDAQ	ARLP	Tue, Aug 8, 2000	3.75	3.78	3.75	3.75
247	NASDAQ	ARLP	Mon, Aug 7, 2000	3.78	3.84	3.69	3.75
246	NASDAQ	ARLP	Fri, Aug 4, 2000	3.63	3.78	3.56	3.72
245	NASDAQ	ARLP	Thu, Aug 3, 2000	3.69	3.69	3.59	3.59
244	NASDAQ	ARLP	Wed, Aug 2, 2000	3.75	3.78	3.72	3.75
243	NASDAQ	ARLP	Tue, Aug 1, 2000	3.75	3.78	3.72	3.75
242	NASDAQ	ARLP	Mon, Jul 31, 2000	3.73	3.81	3.66	3.77
241	NASDAQ	ARLP	Fri, Jul 28, 2000	3.66	3.83	3.66	3.72
240	NASDAQ	ARLP	Thu, Jul 27, 2000	3.73	3.83	3.66	3.81
239	NASDAQ	ARLP	Wed, Jul 26, 2000	3.81	3.83	3.73	3.80
238	NASDAQ	ARLP	Tue, Jul 25, 2000	3.98	3.98	3.66	3.81
237	NASDAQ	ARLP	Mon, Jul 24, 2000	4.17	4.22	3.94	4.00
236	NASDAQ	ARLP	Fri, Jul 21, 2000	4.19	4.23	4.02	4.13
235	NASDAQ	ARLP	Thu, Jul 20, 2000	4.06	4.31	4.06	4.14
234	NASDAQ	ARLP	Wed, Jul 19, 2000	4.13	4.19	4.02	4.06
233	NASDAQ	ARLP	Tue, Jul 18, 2000	4.16	4.22	3.97	4.00
232	NASDAQ	ARLP	Mon, Jul 17, 2000	4.03	4.22	3.97	4.13
231	NASDAQ	ARLP	Fri, Jul 14, 2000	3.92	4.09	3.92	4.03
230	NASDAQ	ARLP	Thu, Jul 13, 2000	4.03	4.06	3.91	3.94
229	NASDAQ	ARLP	Wed, Jul 12, 2000	3.94	4.11	3.88	4.00
228	NASDAQ	ARLP	Tue, Jul 11, 2000	3.80	4.00	3.78	3.89
227	NASDAQ	ARLP	Mon, Jul 10, 2000	3.80	3.84	3.78	3.80
226	NASDAQ	ARLP	Fri, Jul 7, 2000	3.81	3.81	3.77	3.78
225	NASDAQ	ARLP	Thu, Jul 6, 2000	3.78	3.78	3.72	3.72
224	NASDAQ	ARLP	Wed, Jul 5, 2000	3.77	3.78	3.66	3.69
223	NASDAQ	ARLP	Mon, Jul 3, 2000	3.80	3.80	3.75	3.78
222	NASDAQ	ARLP	Fri, Jun 30, 2000	3.63	3.78	3.63	3.78
221	NASDAQ	ARLP	Thu, Jun 29, 2000	3.59	3.66	3.59	3.63
220	NASDAQ	ARLP	Wed, Jun 28, 2000	3.50	3.70	3.50	3.70
219	NASDAQ	ARLP	Tue, Jun 27, 2000	3.63	3.63	3.50	3.61
218	NASDAQ	ARLP	Mon, Jun 26, 2000	3.63	3.63	3.52	3.52
217	NASDAQ	ARLP	Fri, Jun 23, 2000	3.61	3.63	3.55	3.56
216	NASDAQ	ARLP	Thu, Jun 22, 2000	3.53	3.59	3.50	3.59
215	NASDAQ	ARLP	Wed, Jun 21, 2000	3.63	3.63	3.50	3.58
214	NASDAQ	ARLP	Tue, Jun 20, 2000	3.61	3.61	3.47	3.50
213	NASDAQ	ARLP	Mon, Jun 19, 2000	3.64	3.67	3.55	3.55
212	NASDAQ	ARLP	Fri, Jun 16, 2000	3.67	3.67	3.58	3.67
211	NASDAQ	ARLP	Thu, Jun 15, 2000	3.62	3.63	3.58	3.63
210	NASDAQ	ARLP	Wed, Jun 14, 2000	3.66	3.67	3.53	3.67
209	NASDAQ	ARLP	Tue, Jun 13, 2000	3.66	3.66	3.56	3.63
208	NASDAQ	ARLP	Mon, Jun 12, 2000	3.50	3.66	3.50	3.66
207	NASDAQ	ARLP	Fri, Jun 9, 2000	3.67	3.67	3.50	3.50
206	NASDAQ	ARLP	Thu, Jun 8, 2000	3.67	3.67	3.50	3.67
205	NASDAQ	ARLP	Wed, Jun 7, 2000	3.55	3.72	3.55	3.66
204	NASDAQ	ARLP	Tue, Jun 6, 2000	3.56	3.61	3.50	3.50
203	NASDAQ	ARLP	Mon, Jun 5, 2000	3.59	3.59	3.47	3.56
202	NASDAQ	ARLP	Fri, Jun 2, 2000	3.50	3.59	3.50	3.59
201	NASDAQ	ARLP	Thu, Jun 1, 2000	3.56	3.59	3.47	3.59
200	NASDAQ	ARLP	Wed, May 31, 2000	3.50	3.56	3.39	3.47
199	NASDAQ	ARLP	Tue, May 30, 2000	3.56	3.56	3.44	3.44
198	NASDAQ	ARLP	Fri, May 26, 2000	3.38	3.56	3.38	3.56
197	NASDAQ	ARLP	Thu, May 25, 2000	3.41	3.44	3.33	3.44
196	NASDAQ	ARLP	Wed, May 24, 2000	3.34	3.41	3.31	3.41
195	NASDAQ	ARLP	Tue, May 23, 2000	3.44	3.44	3.31	3.34
194	NASDAQ	ARLP	Mon, May 22, 2000	3.47	3.47	3.34	3.41
193	NASDAQ	ARLP	Fri, May 19, 2000	3.47	3.47	3.41	3.42
192	NASDAQ	ARLP	Thu, May 18, 2000	3.53	3.53	3.44	3.44
191	NASDAQ	ARLP	Wed, May 17, 2000	3.52	3.53	3.47	3.53
190	NASDAQ	ARLP	Tue, May 16, 2000	3.50	3.69	3.45	3.52
189	NASDAQ	ARLP	Mon, May 15, 2000	3.50	3.53	3.44	3.44
188	NASDAQ	ARLP	Fri, May 12, 2000	3.38	3.50	3.38	3.50
187	NASDAQ	ARLP	Thu, May 11, 2000	3.44	3.53	3.39	3.44
186	NASDAQ	ARLP	Wed, May 10, 2000	3.31	3.47	3.25	3.38
185	NASDAQ	ARLP	Tue, May 9, 2000	3.41	3.45	3.25	3.38
184	NASDAQ	ARLP	Mon, May 8, 2000	3.42	3.47	3.36	3.39
183	NASDAQ	ARLP	Fri, May 5, 2000	3.41	3.44	3.34	3.42
182	NASDAQ	ARLP	Thu, May 4, 2000	3.27	3.34	3.27	3.34
181	NASDAQ	ARLP	Wed, May 3, 2000	3.31	3.34	3.30	3.34
180	NASDAQ	ARLP	Tue, May 2, 2000	3.31	3.34	3.25	3.30
179	NASDAQ	ARLP	Mon, May 1, 2000	3.31	3.38	3.25	3.38
178	NASDAQ	ARLP	Fri, Apr 28, 2000	3.34	3.34	3.25	3.27
177	NASDAQ	ARLP	Thu, Apr 27, 2000	3.41	3.44	3.25	3.31
176	NASDAQ	ARLP	Wed, Apr 26, 2000	3.41	3.50	3.38	3.44
175	NASDAQ	ARLP	Tue, Apr 25, 2000	3.47	3.47	3.34	3.38
174	NASDAQ	ARLP	Mon, Apr 24, 2000	3.25	3.47	3.25	3.38
173	NASDAQ	ARLP	Thu, Apr 20, 2000	3.22	3.41	3.16	3.23
172	NASDAQ	ARLP	Wed, Apr 19, 2000	3.22	3.28	3.20	3.22
171	NASDAQ	ARLP	Tue, Apr 18, 2000	3.25	3.38	3.22	3.25
170	NASDAQ	ARLP	Mon, Apr 17, 2000	3.31	3.44	3.25	3.25
169	NASDAQ	ARLP	Fri, Apr 14, 2000	3.41	3.41	3.28	3.31
168	NASDAQ	ARLP	Thu, Apr 13, 2000	3.44	3.44	3.31	3.42
167	NASDAQ	ARLP	Wed, Apr 12, 2000	3.31	3.44	3.31	3.41
166	NASDAQ	ARLP	Tue, Apr 11, 2000	3.34	3.41	3.31	3.41
165	NASDAQ	ARLP	Mon, Apr 10, 2000	3.33	3.38	3.31	3.36
164	NASDAQ	ARLP	Fri, Apr 7, 2000	3.29	3.33	3.29	3.33
163	NASDAQ	ARLP	Thu, Apr 6, 2000	3.34	3.34	3.28	3.31
162	NASDAQ	ARLP	Wed, Apr 5, 2000	3.21	3.31	3.21	3.28
161	NASDAQ	ARLP	Tue, Apr 4, 2000	3.19	3.23	3.19	3.23
160	NASDAQ	ARLP	Mon, Apr 3, 2000	3.19	3.19	3.17	3.17
159	NASDAQ	ARLP	Fri, Mar 31, 2000	3.17	3.17	3.17	3.17
158	NASDAQ	ARLP	Thu, Mar 30, 2000	3.17	3.17	3.17	3.17
157	NASDAQ	ARLP	Wed, Mar 29, 2000	3.17	3.22	3.16	3.16
156	NASDAQ	ARLP	Tue, Mar 28, 2000	3.25	3.25	3.19	3.19
155	NASDAQ	ARLP	Mon, Mar 27, 2000	3.24	3.25	3.19	3.25
154	NASDAQ	ARLP	Fri, Mar 24, 2000	3.23	3.25	3.23	3.25
153	NASDAQ	ARLP	Thu, Mar 23, 2000	3.22	3.25	3.20	3.22
152	NASDAQ	ARLP	Wed, Mar 22, 2000	3.16	3.25	3.16	3.25
151	NASDAQ	ARLP	Tue, Mar 21, 2000	3.17	3.19	3.16	3.16
150	NASDAQ	ARLP	Mon, Mar 20, 2000	3.23	3.23	3.17	3.19
149	NASDAQ	ARLP	Fri, Mar 17, 2000	3.17	3.23	3.17	3.23
148	NASDAQ	ARLP	Thu, Mar 16, 2000	3.22	3.22	3.16	3.19
147	NASDAQ	ARLP	Wed, Mar 15, 2000	3.19	3.22	3.16	3.17
146	NASDAQ	ARLP	Tue, Mar 14, 2000	3.17	3.22	3.17	3.19
145	NASDAQ	ARLP	Mon, Mar 13, 2000	3.16	3.22	3.14	3.19
144	NASDAQ	ARLP	Fri, Mar 10, 2000	3.16	3.19	3.13	3.19
143	NASDAQ	ARLP	Thu, Mar 9, 2000	3.16	3.16	3.14	3.14
142	NASDAQ	ARLP	Wed, Mar 8, 2000	3.13	3.25	3.13	3.16
141	NASDAQ	ARLP	Tue, Mar 7, 2000	3.17	3.20	3.13	3.17
140	NASDAQ	ARLP	Mon, Mar 6, 2000	3.19	3.25	3.17	3.19
139	NASDAQ	ARLP	Fri, Mar 3, 2000	3.16	3.25	3.16	3.25
138	NASDAQ	ARLP	Thu, Mar 2, 2000	3.06	3.22	3.06	3.20
137	NASDAQ	ARLP	Wed, Mar 1, 2000	3.19	3.19	3.06	3.11
136	NASDAQ	ARLP	Tue, Feb 29, 2000	3.13	3.19	3.06	3.13
135	NASDAQ	ARLP	Mon, Feb 28, 2000	3.16	3.19	3.03	3.16
134	NASDAQ	ARLP	Fri, Feb 25, 2000	3.25	3.31	3.14	3.16
133	NASDAQ	ARLP	Thu, Feb 24, 2000	3.16	3.31	3.16	3.31
132	NASDAQ	ARLP	Wed, Feb 23, 2000	3.22	3.25	3.13	3.19
131	NASDAQ	ARLP	Tue, Feb 22, 2000	3.25	3.28	3.22	3.22
130	NASDAQ	ARLP	Fri, Feb 18, 2000	3.30	3.31	3.25	3.31
129	NASDAQ	ARLP	Thu, Feb 17, 2000	3.31	3.31	3.28	3.30
128	NASDAQ	ARLP	Wed, Feb 16, 2000	3.34	3.38	3.31	3.31
127	NASDAQ	ARLP	Tue, Feb 15, 2000	3.34	3.47	3.34	3.38
126	NASDAQ	ARLP	Mon, Feb 14, 2000	3.34	3.34	3.31	3.33
125	NASDAQ	ARLP	Fri, Feb 11, 2000	3.38	3.44	3.34	3.44
124	NASDAQ	ARLP	Thu, Feb 10, 2000	3.38	3.41	3.33	3.34
123	NASDAQ	ARLP	Wed, Feb 9, 2000	3.32	3.41	3.31	3.41
122	NASDAQ	ARLP	Tue, Feb 8, 2000	3.41	3.41	3.31	3.38
121	NASDAQ	ARLP	Mon, Feb 7, 2000	3.38	3.44	3.38	3.38
120	NASDAQ	ARLP	Fri, Feb 4, 2000	3.25	3.38	3.25	3.38
119	NASDAQ	ARLP	Thu, Feb 3, 2000	3.38	3.38	3.30	3.31
118	NASDAQ	ARLP	Wed, Feb 2, 2000	3.59	3.63	3.42	3.44
117	NASDAQ	ARLP	Tue, Feb 1, 2000	3.50	3.63	3.44	3.53
116	NASDAQ	ARLP	Mon, Jan 31, 2000	3.50	3.50	3.44	3.48
115	NASDAQ	ARLP	Fri, Jan 28, 2000	3.44	3.56	3.44	3.50
114	NASDAQ	ARLP	Thu, Jan 27, 2000	3.47	3.59	3.44	3.50
113	NASDAQ	ARLP	Wed, Jan 26, 2000	3.45	3.47	3.41	3.44
112	NASDAQ	ARLP	Tue, Jan 25, 2000	3.48	3.50	3.38	3.45
111	NASDAQ	ARLP	Mon, Jan 24, 2000	3.41	3.47	3.25	3.47
110	NASDAQ	ARLP	Fri, Jan 21, 2000	3.38	3.47	3.36	3.41
109	NASDAQ	ARLP	Thu, Jan 20, 2000	3.33	3.44	3.33	3.36
108	NASDAQ	ARLP	Wed, Jan 19, 2000	3.31	3.50	3.31	3.34
107	NASDAQ	ARLP	Tue, Jan 18, 2000	3.34	3.38	3.28	3.34
106	NASDAQ	ARLP	Fri, Jan 14, 2000	3.20	3.38	3.20	3.33
105	NASDAQ	ARLP	Thu, Jan 13, 2000	3.19	3.25	3.17	3.25
104	NASDAQ	ARLP	Wed, Jan 12, 2000	3.16	3.22	3.16	3.19
103	NASDAQ	ARLP	Tue, Jan 11, 2000	3.16	3.22	3.16	3.22
102	NASDAQ	ARLP	Mon, Jan 10, 2000	3.22	3.25	3.16	3.16
101	NASDAQ	ARLP	Fri, Jan 7, 2000	3.31	3.31	3.13	3.22
100	NASDAQ	ARLP	Thu, Jan 6, 2000	3.35	3.39	3.28	3.28
99	NASDAQ	ARLP	Wed, Jan 5, 2000	3.39	3.39	3.19	3.38
98	NASDAQ	ARLP	Tue, Jan 4, 2000	3.38	3.41	3.31	3.39
97	NASDAQ	ARLP	Mon, Jan 3, 2000	3.18	3.39	3.09	3.39
96	NASDAQ	ARLP	Fri, Dec 31, 1999	3.03	3.09	3.03	3.06
95	NASDAQ	ARLP	Thu, Dec 30, 1999	3.03	3.13	3.03	3.06
94	NASDAQ	ARLP	Wed, Dec 29, 1999	3.09	3.19	3.00	3.06
93	NASDAQ	ARLP	Tue, Dec 28, 1999	3.13	3.23	3.09	3.19
92	NASDAQ	ARLP	Mon, Dec 27, 1999	3.13	3.14	3.00	3.13
91	NASDAQ	ARLP	Thu, Dec 23, 1999	3.19	3.25	3.09	3.11
90	NASDAQ	ARLP	Wed, Dec 22, 1999	3.16	3.31	3.16	3.22
89	NASDAQ	ARLP	Tue, Dec 21, 1999	3.13	3.19	3.11	3.19
88	NASDAQ	ARLP	Mon, Dec 20, 1999	3.22	3.23	3.13	3.14
87	NASDAQ	ARLP	Fri, Dec 17, 1999	3.22	3.31	3.20	3.22
86	NASDAQ	ARLP	Thu, Dec 16, 1999	3.20	3.23	3.20	3.23
85	NASDAQ	ARLP	Wed, Dec 15, 1999	3.20	3.22	3.14	3.22
84	NASDAQ	ARLP	Tue, Dec 14, 1999	3.20	3.28	3.14	3.20
83	NASDAQ	ARLP	Mon, Dec 13, 1999	3.28	3.44	3.22	3.22
82	NASDAQ	ARLP	Fri, Dec 10, 1999	3.25	3.36	3.16	3.33
81	NASDAQ	ARLP	Thu, Dec 9, 1999	3.16	3.22	3.13	3.19
80	NASDAQ	ARLP	Wed, Dec 8, 1999	3.31	3.31	3.19	3.19
79	NASDAQ	ARLP	Tue, Dec 7, 1999	3.31	3.34	3.22	3.25
78	NASDAQ	ARLP	Mon, Dec 6, 1999	3.38	3.41	3.31	3.31
77	NASDAQ	ARLP	Fri, Dec 3, 1999	3.34	3.41	3.34	3.38
76	NASDAQ	ARLP	Thu, Dec 2, 1999	3.25	3.41	3.25	3.34
75	NASDAQ	ARLP	Wed, Dec 1, 1999	3.09	3.31	3.09	3.25
74	NASDAQ	ARLP	Tue, Nov 30, 1999	3.19	3.22	3.09	3.13
73	NASDAQ	ARLP	Mon, Nov 29, 1999	3.28	3.31	3.19	3.23
72	NASDAQ	ARLP	Fri, Nov 26, 1999	3.19	3.28	3.16	3.22
71	NASDAQ	ARLP	Wed, Nov 24, 1999	3.34	3.50	3.16	3.25
70	NASDAQ	ARLP	Tue, Nov 23, 1999	3.64	3.64	3.16	3.38
69	NASDAQ	ARLP	Mon, Nov 22, 1999	3.64	3.66	3.47	3.59
68	NASDAQ	ARLP	Fri, Nov 19, 1999	3.28	3.69	3.28	3.63
67	NASDAQ	ARLP	Thu, Nov 18, 1999	3.25	3.38	3.22	3.31
66	NASDAQ	ARLP	Wed, Nov 17, 1999	3.14	3.38	3.13	3.25
65	NASDAQ	ARLP	Tue, Nov 16, 1999	3.08	3.13	3.06	3.13
64	NASDAQ	ARLP	Mon, Nov 15, 1999	3.16	3.19	3.06	3.08
63	NASDAQ	ARLP	Fri, Nov 12, 1999	3.11	3.19	3.06	3.16
62	NASDAQ	ARLP	Thu, Nov 11, 1999	3.03	3.13	3.00	3.06
61	NASDAQ	ARLP	Wed, Nov 10, 1999	3.03	3.06	3.00	3.03
60	NASDAQ	ARLP	Tue, Nov 9, 1999	3.13	3.19	3.00	3.06
59	NASDAQ	ARLP	Mon, Nov 8, 1999	3.25	3.28	3.03	3.13
58	NASDAQ	ARLP	Fri, Nov 5, 1999	3.28	3.38	3.25	3.27
57	NASDAQ	ARLP	Thu, Nov 4, 1999	3.28	3.39	3.25	3.28
56	NASDAQ	ARLP	Wed, Nov 3, 1999	3.34	3.34	3.25	3.25
55	NASDAQ	ARLP	Tue, Nov 2, 1999	3.36	3.36	3.30	3.30
54	NASDAQ	ARLP	Mon, Nov 1, 1999	3.38	3.41	3.34	3.36
53	NASDAQ	ARLP	Fri, Oct 29, 1999	3.41	3.47	3.38	3.38
52	NASDAQ	ARLP	Thu, Oct 28, 1999	3.44	3.55	3.38	3.41
51	NASDAQ	ARLP	Wed, Oct 27, 1999	3.53	3.56	3.44	3.50
50	NASDAQ	ARLP	Tue, Oct 26, 1999	3.63	3.66	3.59	3.63
49	NASDAQ	ARLP	Mon, Oct 25, 1999	3.64	3.69	3.52	3.69
48	NASDAQ	ARLP	Fri, Oct 22, 1999	3.52	3.56	3.50	3.53
47	NASDAQ	ARLP	Thu, Oct 21, 1999	3.55	3.61	3.52	3.53
46	NASDAQ	ARLP	Wed, Oct 20, 1999	3.50	3.58	3.50	3.55
45	NASDAQ	ARLP	Tue, Oct 19, 1999	3.50	3.58	3.42	3.50
44	NASDAQ	ARLP	Mon, Oct 18, 1999	3.33	3.53	3.31	3.50
43	NASDAQ	ARLP	Fri, Oct 15, 1999	3.38	3.41	3.28	3.31
42	NASDAQ	ARLP	Thu, Oct 14, 1999	3.50	3.50	3.41	3.41
41	NASDAQ	ARLP	Wed, Oct 13, 1999	3.45	3.50	3.45	3.47
40	NASDAQ	ARLP	Tue, Oct 12, 1999	3.44	3.50	3.41	3.48
39	NASDAQ	ARLP	Mon, Oct 11, 1999	3.44	3.50	3.44	3.50
38	NASDAQ	ARLP	Fri, Oct 8, 1999	3.44	3.47	3.41	3.44
37	NASDAQ	ARLP	Thu, Oct 7, 1999	3.42	3.52	3.39	3.52
36	NASDAQ	ARLP	Wed, Oct 6, 1999	3.47	3.53	3.41	3.41
35	NASDAQ	ARLP	Tue, Oct 5, 1999	3.38	3.55	3.34	3.47
34	NASDAQ	ARLP	Mon, Oct 4, 1999	3.41	3.47	3.31	3.34
33	NASDAQ	ARLP	Fri, Oct 1, 1999	3.59	3.59	3.41	3.41
32	NASDAQ	ARLP	Thu, Sep 30, 1999	3.55	3.63	3.50	3.59
31	NASDAQ	ARLP	Wed, Sep 29, 1999	3.50	3.63	3.47	3.53
30	NASDAQ	ARLP	Tue, Sep 28, 1999	3.47	3.52	3.42	3.50
29	NASDAQ	ARLP	Mon, Sep 27, 1999	3.53	3.56	3.44	3.50
28	NASDAQ	ARLP	Fri, Sep 24, 1999	3.42	3.53	3.41	3.50
27	NASDAQ	ARLP	Thu, Sep 23, 1999	3.47	3.50	3.38	3.44
26	NASDAQ	ARLP	Wed, Sep 22, 1999	3.53	3.56	3.38	3.47
25	NASDAQ	ARLP	Tue, Sep 21, 1999	3.63	3.63	3.50	3.52
24	NASDAQ	ARLP	Mon, Sep 20, 1999	3.73	3.77	3.59	3.59
23	NASDAQ	ARLP	Fri, Sep 17, 1999	3.72	3.77	3.69	3.75
22	NASDAQ	ARLP	Thu, Sep 16, 1999	3.63	3.72	3.56	3.69
21	NASDAQ	ARLP	Wed, Sep 15, 1999	3.72	3.75	3.63	3.66
20	NASDAQ	ARLP	Tue, Sep 14, 1999	3.79	3.83	3.67	3.69
19	NASDAQ	ARLP	Mon, Sep 13, 1999	3.94	4.00	3.75	3.75
18	NASDAQ	ARLP	Fri, Sep 10, 1999	3.72	4.00	3.66	3.91
17	NASDAQ	ARLP	Thu, Sep 9, 1999	3.97	3.97	3.63	3.69
16	NASDAQ	ARLP	Wed, Sep 8, 1999	3.78	3.92	3.75	3.89
15	NASDAQ	ARLP	Tue, Sep 7, 1999	3.97	3.97	3.75	3.75
14	NASDAQ	ARLP	Fri, Sep 3, 1999	3.88	3.95	3.84	3.95
13	NASDAQ	ARLP	Thu, Sep 2, 1999	4.02	4.02	3.81	3.86
12	NASDAQ	ARLP	Wed, Sep 1, 1999	4.23	4.25	4.00	4.00
11	NASDAQ	ARLP	Tue, Aug 31, 1999	4.16	4.22	4.16	4.16
10	NASDAQ	ARLP	Mon, Aug 30, 1999	4.31	4.33	4.16	4.16
9	NASDAQ	ARLP	Fri, Aug 27, 1999	4.41	4.41	4.31	4.31
8	NASDAQ	ARLP	Thu, Aug 26, 1999	4.44	4.45	4.41	4.44
7	NASDAQ	ARLP	Wed, Aug 25, 1999	4.63	4.64	4.38	4.45
6	NASDAQ	ARLP	Tue, Aug 24, 1999	4.66	4.69	4.63	4.63
5	NASDAQ	ARLP	Mon, Aug 23, 1999	4.72	4.72	4.66	4.66
4	NASDAQ	ARLP	Fri, Aug 20, 1999	4.69	4.72	4.69	4.72
3	NASDAQ	ARLP	Thu, Aug 19, 1999	4.75	4.75	4.67	4.69
2	NASDAQ	ARLP	Wed, Aug 18, 1999	4.73	4.73	4.69	4.69
1	NASDAQ	ARLP	Tue, Aug 17, 1999	4.55	4.77	4.47	4.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Alliance Resource Partners LP NASDAQ:ARLP Historical Prices

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

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024