Air Lease Corp NYSE:AL Historical Prices

Below are the 2135 trading days of historical prices for AL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2135	NYSE	AL	Wed, Mar 20, 2024	46.00	46.94	45.82	46.65
2134	NYSE	AL	Tue, Mar 19, 2024	46.38	46.75	45.84	46.35
2133	NYSE	AL	Mon, Mar 18, 2024	46.99	47.49	46.58	46.59
2132	NYSE	AL	Fri, Mar 15, 2024	46.76	47.75	46.52	47.13
2131	NYSE	AL	Thu, Mar 14, 2024	46.46	46.87	46.20	46.39
2130	NYSE	AL	Wed, Mar 13, 2024	45.47	47.06	45.47	46.39
2129	NYSE	AL	Tue, Mar 12, 2024	44.68	45.77	44.44	45.57
2128	NYSE	AL	Mon, Mar 11, 2024	43.54	44.54	43.47	44.30
2127	NYSE	AL	Fri, Mar 8, 2024	44.00	44.52	43.70	43.80
2126	NYSE	AL	Thu, Mar 7, 2024	43.79	44.29	43.43	43.86
2125	NYSE	AL	Wed, Mar 6, 2024	43.03	43.97	42.85	43.40
2124	NYSE	AL	Tue, Mar 5, 2024	41.59	43.42	41.59	42.72
2123	NYSE	AL	Mon, Mar 4, 2024	42.29	42.73	41.70	41.87
2122	NYSE	AL	Fri, Mar 1, 2024	40.24	40.53	39.81	39.90
2121	NYSE	AL	Thu, Feb 29, 2024	39.79	40.12	39.41	40.10
2120	NYSE	AL	Wed, Feb 28, 2024	39.51	40.07	39.45	39.77
2119	NYSE	AL	Tue, Feb 27, 2024	40.16	40.28	39.62	39.81
2118	NYSE	AL	Mon, Feb 26, 2024	39.75	40.15	39.58	39.76
2117	NYSE	AL	Fri, Feb 23, 2024	39.87	40.62	39.39	39.97
2116	NYSE	AL	Thu, Feb 22, 2024	40.00	40.30	39.55	39.83
2115	NYSE	AL	Wed, Feb 21, 2024	40.18	40.45	39.35	39.87
2114	NYSE	AL	Tue, Feb 20, 2024	40.90	41.38	40.50	40.54
2113	NYSE	AL	Fri, Feb 16, 2024	42.85	43.07	40.95	41.07
2112	NYSE	AL	Thu, Feb 15, 2024	42.57	43.30	42.54	43.13
2111	NYSE	AL	Wed, Feb 14, 2024	41.92	42.32	41.45	42.29
2110	NYSE	AL	Tue, Feb 13, 2024	41.34	41.55	40.81	41.37
2109	NYSE	AL	Mon, Feb 12, 2024	42.02	42.71	42.02	42.55
2108	NYSE	AL	Fri, Feb 9, 2024	41.92	42.11	41.64	42.02
2107	NYSE	AL	Thu, Feb 8, 2024	42.43	42.70	41.83	41.85
2106	NYSE	AL	Wed, Feb 7, 2024	42.66	42.67	42.18	42.56
2105	NYSE	AL	Tue, Feb 6, 2024	42.27	42.88	42.12	42.51
2104	NYSE	AL	Mon, Feb 5, 2024	42.50	42.50	41.98	42.29
2103	NYSE	AL	Fri, Feb 2, 2024	42.47	43.12	42.25	43.00
2102	NYSE	AL	Thu, Feb 1, 2024	42.40	42.98	41.91	42.85
2101	NYSE	AL	Wed, Jan 31, 2024	43.12	43.53	41.76	41.81
2100	NYSE	AL	Tue, Jan 30, 2024	42.92	43.43	42.92	43.14
2099	NYSE	AL	Mon, Jan 29, 2024	42.75	43.16	42.26	43.11
2098	NYSE	AL	Fri, Jan 26, 2024	42.53	42.94	42.32	42.66
2097	NYSE	AL	Thu, Jan 25, 2024	41.80	42.90	41.74	42.42
2096	NYSE	AL	Wed, Jan 24, 2024	41.97	41.97	41.14	41.16
2095	NYSE	AL	Tue, Jan 23, 2024	41.40	41.67	41.18	41.46
2094	NYSE	AL	Mon, Jan 22, 2024	40.59	41.07	40.54	41.04
2093	NYSE	AL	Fri, Jan 19, 2024	39.85	40.43	39.50	40.43
2092	NYSE	AL	Thu, Jan 18, 2024	40.18	40.33	39.59	39.77
2091	NYSE	AL	Wed, Jan 17, 2024	39.18	39.99	39.18	39.86
2090	NYSE	AL	Tue, Jan 16, 2024	39.55	39.77	39.15	39.76
2089	NYSE	AL	Fri, Jan 12, 2024	40.85	41.09	39.87	39.89
2088	NYSE	AL	Thu, Jan 11, 2024	40.32	40.66	39.93	40.64
2087	NYSE	AL	Wed, Jan 10, 2024	40.42	40.73	40.30	40.54
2086	NYSE	AL	Tue, Jan 9, 2024	39.98	40.26	39.89	40.03
2085	NYSE	AL	Mon, Jan 8, 2024	40.10	40.58	39.79	40.52
2084	NYSE	AL	Fri, Jan 5, 2024	39.74	40.74	39.74	40.25
2083	NYSE	AL	Thu, Jan 4, 2024	39.46	40.12	39.41	39.86
2082	NYSE	AL	Wed, Jan 3, 2024	40.44	40.88	39.37	39.42
2081	NYSE	AL	Tue, Jan 2, 2024	41.54	41.94	41.03	41.14
2080	NYSE	AL	Fri, Dec 29, 2023	42.01	42.19	41.73	41.94
2079	NYSE	AL	Thu, Dec 28, 2023	41.75	42.12	41.75	42.04
2078	NYSE	AL	Wed, Dec 27, 2023	42.14	42.24	41.80	41.96
2077	NYSE	AL	Tue, Dec 26, 2023	42.19	42.28	41.82	42.00
2076	NYSE	AL	Fri, Dec 22, 2023	41.38	42.34	41.38	42.10
2075	NYSE	AL	Thu, Dec 21, 2023	41.07	41.58	40.88	41.37
2074	NYSE	AL	Wed, Dec 20, 2023	41.02	41.64	40.52	40.54
2073	NYSE	AL	Tue, Dec 19, 2023	40.63	41.16	40.63	41.14
2072	NYSE	AL	Mon, Dec 18, 2023	41.07	41.07	40.33	40.51
2071	NYSE	AL	Fri, Dec 15, 2023	41.34	41.56	40.77	40.81
2070	NYSE	AL	Thu, Dec 14, 2023	40.58	41.65	40.24	41.51
2069	NYSE	AL	Wed, Dec 13, 2023	39.13	40.25	38.92	39.89
2068	NYSE	AL	Tue, Dec 12, 2023	39.58	39.60	38.99	39.14
2067	NYSE	AL	Mon, Dec 11, 2023	39.33	39.76	39.14	39.70
2066	NYSE	AL	Fri, Dec 8, 2023	39.48	40.22	39.39	39.77
2065	NYSE	AL	Thu, Dec 7, 2023	39.21	39.55	39.02	39.34
2064	NYSE	AL	Wed, Dec 6, 2023	39.00	39.87	38.79	38.94
2063	NYSE	AL	Tue, Dec 5, 2023	38.85	39.11	38.40	38.78
2062	NYSE	AL	Mon, Dec 4, 2023	39.25	39.65	39.25	39.40
2061	NYSE	AL	Fri, Dec 1, 2023	38.65	39.68	38.58	39.68
2060	NYSE	AL	Thu, Nov 30, 2023	38.33	38.83	38.12	38.79
2059	NYSE	AL	Wed, Nov 29, 2023	38.36	38.79	38.22	38.23
2058	NYSE	AL	Tue, Nov 28, 2023	38.11	38.15	37.75	38.06
2057	NYSE	AL	Mon, Nov 27, 2023	38.06	38.22	37.65	38.17
2056	NYSE	AL	Fri, Nov 24, 2023	38.42	38.45	38.00	38.28
2055	NYSE	AL	Wed, Nov 22, 2023	38.79	38.95	38.28	38.30
2054	NYSE	AL	Tue, Nov 21, 2023	38.40	38.61	38.12	38.37
2053	NYSE	AL	Mon, Nov 20, 2023	38.62	38.72	38.07	38.53
2052	NYSE	AL	Fri, Nov 17, 2023	38.15	38.78	38.08	38.78
2051	NYSE	AL	Thu, Nov 16, 2023	38.13	38.34	37.59	37.78
2050	NYSE	AL	Wed, Nov 15, 2023	37.76	38.40	37.75	38.33
2049	NYSE	AL	Tue, Nov 14, 2023	37.57	37.93	37.29	37.66
2048	NYSE	AL	Mon, Nov 13, 2023	37.00	37.17	36.58	36.79
2047	NYSE	AL	Fri, Nov 10, 2023	36.63	37.57	36.37	37.36
2046	NYSE	AL	Thu, Nov 9, 2023	37.02	37.22	36.42	36.45
2045	NYSE	AL	Wed, Nov 8, 2023	36.45	37.13	36.45	36.74
2044	NYSE	AL	Tue, Nov 7, 2023	36.68	36.97	35.90	36.40
2043	NYSE	AL	Mon, Nov 6, 2023	37.39	38.87	36.89	37.17
2042	NYSE	AL	Fri, Nov 3, 2023	36.11	37.06	36.05	36.83
2041	NYSE	AL	Thu, Nov 2, 2023	35.36	35.83	35.21	35.34
2040	NYSE	AL	Wed, Nov 1, 2023	34.31	35.07	34.11	34.76
2039	NYSE	AL	Tue, Oct 31, 2023	33.98	34.77	33.58	34.63
2038	NYSE	AL	Mon, Oct 30, 2023	33.85	34.55	33.33	34.10
2037	NYSE	AL	Fri, Oct 27, 2023	34.09	34.60	33.68	33.77
2036	NYSE	AL	Thu, Oct 26, 2023	33.93	34.35	33.46	33.90
2035	NYSE	AL	Wed, Oct 25, 2023	34.21	34.65	33.90	33.90
2034	NYSE	AL	Tue, Oct 24, 2023	34.57	34.75	34.21	34.44
2033	NYSE	AL	Mon, Oct 23, 2023	34.46	34.84	34.30	34.45
2032	NYSE	AL	Fri, Oct 20, 2023	34.59	35.04	34.32	34.35
2031	NYSE	AL	Thu, Oct 19, 2023	34.86	35.69	34.36	34.62
2030	NYSE	AL	Wed, Oct 18, 2023	36.16	36.39	35.00	35.00
2029	NYSE	AL	Tue, Oct 17, 2023	36.08	37.08	36.08	36.75
2028	NYSE	AL	Mon, Oct 16, 2023	36.09	36.58	35.85	36.29
2027	NYSE	AL	Fri, Oct 13, 2023	36.59	36.72	35.39	35.74
2026	NYSE	AL	Thu, Oct 12, 2023	37.46	37.46	36.20	36.48
2025	NYSE	AL	Wed, Oct 11, 2023	36.73	37.51	36.73	37.29
2024	NYSE	AL	Tue, Oct 10, 2023	36.87	37.39	36.48	36.58
2023	NYSE	AL	Mon, Oct 9, 2023	37.30	37.55	36.26	36.54
2022	NYSE	AL	Fri, Oct 6, 2023	37.59	38.18	36.78	37.76
2021	NYSE	AL	Thu, Oct 5, 2023	37.29	37.85	37.07	37.76
2020	NYSE	AL	Wed, Oct 4, 2023	36.72	37.41	36.60	37.37
2019	NYSE	AL	Tue, Oct 3, 2023	37.84	37.85	36.53	36.91
2018	NYSE	AL	Mon, Oct 2, 2023	39.34	39.35	37.88	38.17
2017	NYSE	AL	Fri, Sep 29, 2023	39.60	40.00	39.25	39.41
2016	NYSE	AL	Thu, Sep 28, 2023	39.43	39.86	39.35	39.49
2015	NYSE	AL	Wed, Sep 27, 2023	39.48	39.69	38.96	39.50
2014	NYSE	AL	Tue, Sep 26, 2023	39.58	39.73	39.25	39.27
2013	NYSE	AL	Mon, Sep 25, 2023	39.18	39.88	39.03	39.84
2012	NYSE	AL	Fri, Sep 22, 2023	40.06	40.22	39.03	39.38
2011	NYSE	AL	Thu, Sep 21, 2023	40.03	40.33	39.67	40.10
2010	NYSE	AL	Wed, Sep 20, 2023	40.35	40.92	40.17	40.28
2009	NYSE	AL	Tue, Sep 19, 2023	40.30	40.65	40.07	40.08
2008	NYSE	AL	Mon, Sep 18, 2023	39.81	40.71	39.58	40.25
2007	NYSE	AL	Fri, Sep 15, 2023	39.22	39.80	39.06	39.77
2006	NYSE	AL	Thu, Sep 14, 2023	39.61	39.96	39.18	39.36
2005	NYSE	AL	Wed, Sep 13, 2023	38.95	39.29	38.72	39.12
2004	NYSE	AL	Tue, Sep 12, 2023	39.33	39.33	38.65	38.90
2003	NYSE	AL	Mon, Sep 11, 2023	40.70	40.90	39.50	39.51
2002	NYSE	AL	Fri, Sep 8, 2023	40.24	40.74	40.22	40.33
2001	NYSE	AL	Thu, Sep 7, 2023	40.71	41.00	40.20	40.28
2000	NYSE	AL	Wed, Sep 6, 2023	40.93	41.44	40.58	40.98
1999	NYSE	AL	Tue, Sep 5, 2023	40.84	40.97	40.35	40.36
1998	NYSE	AL	Fri, Sep 1, 2023	41.32	41.76	40.91	41.21
1997	NYSE	AL	Thu, Aug 31, 2023	40.52	40.91	40.16	40.76
1996	NYSE	AL	Wed, Aug 30, 2023	40.76	41.15	40.50	40.51
1995	NYSE	AL	Tue, Aug 29, 2023	40.87	41.38	40.55	41.10
1994	NYSE	AL	Mon, Aug 28, 2023	40.14	41.05	40.14	40.78
1993	NYSE	AL	Fri, Aug 25, 2023	40.01	40.19	39.44	40.00
1992	NYSE	AL	Thu, Aug 24, 2023	40.15	40.72	39.91	39.95
1991	NYSE	AL	Wed, Aug 23, 2023	40.13	40.61	39.95	40.42
1990	NYSE	AL	Tue, Aug 22, 2023	40.45	40.80	39.91	40.24
1989	NYSE	AL	Mon, Aug 21, 2023	40.46	40.70	39.84	40.17
1988	NYSE	AL	Fri, Aug 18, 2023	39.53	40.38	39.32	40.33
1987	NYSE	AL	Thu, Aug 17, 2023	40.70	40.91	40.00	40.00
1986	NYSE	AL	Wed, Aug 16, 2023	40.87	41.27	40.50	40.57
1985	NYSE	AL	Tue, Aug 15, 2023	40.99	41.44	40.75	40.86
1984	NYSE	AL	Mon, Aug 14, 2023	41.13	41.52	41.00	41.48
1983	NYSE	AL	Fri, Aug 11, 2023	41.12	41.55	40.75	41.54
1982	NYSE	AL	Thu, Aug 10, 2023	41.44	41.80	40.97	41.22
1981	NYSE	AL	Wed, Aug 9, 2023	42.11	42.18	40.92	41.25
1980	NYSE	AL	Tue, Aug 8, 2023	41.57	42.22	41.29	42.17
1979	NYSE	AL	Mon, Aug 7, 2023	41.21	42.25	41.21	42.13
1978	NYSE	AL	Fri, Aug 4, 2023	41.63	42.98	41.07	41.42
1977	NYSE	AL	Thu, Aug 3, 2023	41.50	41.73	41.01	41.06
1976	NYSE	AL	Wed, Aug 2, 2023	41.85	41.85	41.21	41.80
1975	NYSE	AL	Tue, Aug 1, 2023	42.10	42.37	41.28	42.23
1974	NYSE	AL	Mon, Jul 31, 2023	42.13	42.58	41.77	42.34
1973	NYSE	AL	Fri, Jul 28, 2023	41.05	42.05	41.01	41.67
1972	NYSE	AL	Thu, Jul 27, 2023	41.51	41.67	40.49	40.69
1971	NYSE	AL	Wed, Jul 26, 2023	41.58	41.94	41.36	41.51
1970	NYSE	AL	Tue, Jul 25, 2023	42.70	42.70	41.59	41.71
1969	NYSE	AL	Mon, Jul 24, 2023	43.18	43.46	42.63	42.85
1968	NYSE	AL	Fri, Jul 21, 2023	45.02	45.02	43.22	43.40
1967	NYSE	AL	Thu, Jul 20, 2023	44.69	45.18	44.48	44.99
1966	NYSE	AL	Wed, Jul 19, 2023	44.37	44.91	44.12	44.44
1965	NYSE	AL	Tue, Jul 18, 2023	43.44	44.61	43.44	44.28
1964	NYSE	AL	Mon, Jul 17, 2023	42.30	43.30	42.14	43.04
1963	NYSE	AL	Fri, Jul 14, 2023	43.76	43.76	42.44	42.45
1962	NYSE	AL	Thu, Jul 13, 2023	43.50	43.96	43.32	43.61
1961	NYSE	AL	Wed, Jul 12, 2023	43.32	43.36	42.61	43.28
1960	NYSE	AL	Tue, Jul 11, 2023	42.01	42.62	41.94	42.58
1959	NYSE	AL	Mon, Jul 10, 2023	41.20	42.02	41.10	41.96
1958	NYSE	AL	Fri, Jul 7, 2023	41.01	41.90	40.90	41.34
1957	NYSE	AL	Thu, Jul 6, 2023	41.04	41.28	40.23	40.87
1956	NYSE	AL	Wed, Jul 5, 2023	41.61	42.19	41.37	41.61
1955	NYSE	AL	Mon, Jul 3, 2023	41.80	42.30	41.76	41.95
1954	NYSE	AL	Fri, Jun 30, 2023	41.71	41.97	41.32	41.85
1953	NYSE	AL	Thu, Jun 29, 2023	41.49	41.69	41.20	41.22
1952	NYSE	AL	Wed, Jun 28, 2023	41.58	41.58	41.15	41.53
1951	NYSE	AL	Tue, Jun 27, 2023	40.84	41.54	40.54	41.46
1950	NYSE	AL	Mon, Jun 26, 2023	40.18	41.13	40.18	40.83
1949	NYSE	AL	Fri, Jun 23, 2023	40.43	40.55	39.83	40.18
1948	NYSE	AL	Thu, Jun 22, 2023	40.74	41.20	40.29	41.02
1947	NYSE	AL	Wed, Jun 21, 2023	40.97	41.28	40.67	40.95
1946	NYSE	AL	Tue, Jun 20, 2023	41.14	41.14	40.50	40.96
1945	NYSE	AL	Fri, Jun 16, 2023	42.20	42.40	41.41	41.48
1944	NYSE	AL	Thu, Jun 15, 2023	41.74	42.37	41.71	42.33
1943	NYSE	AL	Wed, Jun 14, 2023	42.24	42.61	41.57	41.70
1942	NYSE	AL	Tue, Jun 13, 2023	42.60	42.86	42.21	42.24
1941	NYSE	AL	Mon, Jun 12, 2023	41.50	42.45	41.32	42.33
1940	NYSE	AL	Fri, Jun 9, 2023	41.64	41.74	41.08	41.58
1939	NYSE	AL	Thu, Jun 8, 2023	42.05	42.22	41.56	41.70
1938	NYSE	AL	Wed, Jun 7, 2023	41.00	42.06	40.87	42.02
1937	NYSE	AL	Tue, Jun 6, 2023	39.76	40.86	39.76	40.66
1936	NYSE	AL	Mon, Jun 5, 2023	40.33	40.31	39.33	40.06
1935	NYSE	AL	Fri, Jun 2, 2023	39.85	40.53	39.53	40.06
1934	NYSE	AL	Thu, Jun 1, 2023	38.10	39.20	37.81	39.11
1933	NYSE	AL	Wed, May 31, 2023	38.50	38.70	37.81	38.02
1932	NYSE	AL	Tue, May 30, 2023	39.24	39.50	38.50	38.61
1931	NYSE	AL	Fri, May 26, 2023	38.98	39.44	38.58	38.89
1930	NYSE	AL	Thu, May 25, 2023	38.18	39.03	38.13	38.88
1929	NYSE	AL	Wed, May 24, 2023	38.59	38.73	37.92	38.22
1928	NYSE	AL	Tue, May 23, 2023	38.77	39.54	38.67	39.20
1927	NYSE	AL	Mon, May 22, 2023	39.07	39.18	38.48	38.95
1926	NYSE	AL	Fri, May 19, 2023	39.34	39.34	38.46	38.82
1925	NYSE	AL	Thu, May 18, 2023	38.78	39.15	38.41	39.08
1924	NYSE	AL	Wed, May 17, 2023	38.31	39.02	38.18	38.92
1923	NYSE	AL	Tue, May 16, 2023	38.20	38.35	37.80	37.88
1922	NYSE	AL	Mon, May 15, 2023	38.02	38.72	38.02	38.54
1921	NYSE	AL	Fri, May 12, 2023	38.32	38.47	37.65	38.10
1920	NYSE	AL	Thu, May 11, 2023	37.64	38.19	37.45	38.17
1919	NYSE	AL	Wed, May 10, 2023	38.66	38.66	37.34	38.00
1918	NYSE	AL	Tue, May 9, 2023	37.19	38.15	37.19	38.13
1917	NYSE	AL	Mon, May 8, 2023	37.99	38.23	37.51	37.56
1916	NYSE	AL	Fri, May 5, 2023	37.15	38.08	37.03	37.84
1915	NYSE	AL	Thu, May 4, 2023	37.47	37.56	36.43	36.46
1914	NYSE	AL	Wed, May 3, 2023	38.64	38.90	37.95	37.96
1913	NYSE	AL	Tue, May 2, 2023	40.41	40.60	37.47	38.84
1912	NYSE	AL	Mon, May 1, 2023	40.41	40.96	40.16	40.19
1911	NYSE	AL	Fri, Apr 28, 2023	39.72	40.26	39.62	40.22
1910	NYSE	AL	Thu, Apr 27, 2023	38.92	39.75	38.77	39.69
1909	NYSE	AL	Wed, Apr 26, 2023	38.23	39.09	38.23	38.54
1908	NYSE	AL	Tue, Apr 25, 2023	38.54	38.78	38.33	38.34
1907	NYSE	AL	Mon, Apr 24, 2023	39.33	39.52	38.97	38.98
1906	NYSE	AL	Fri, Apr 21, 2023	39.03	39.50	38.92	39.36
1905	NYSE	AL	Thu, Apr 20, 2023	39.58	39.74	39.03	39.05
1904	NYSE	AL	Wed, Apr 19, 2023	39.67	39.97	39.39	39.77
1903	NYSE	AL	Tue, Apr 18, 2023	39.89	40.14	39.64	40.00
1902	NYSE	AL	Mon, Apr 17, 2023	39.66	39.98	39.52	39.82
1901	NYSE	AL	Fri, Apr 14, 2023	39.86	40.35	39.43	39.53
1900	NYSE	AL	Thu, Apr 13, 2023	39.62	39.88	39.07	39.79
1899	NYSE	AL	Wed, Apr 12, 2023	39.55	40.07	38.96	39.69
1898	NYSE	AL	Tue, Apr 11, 2023	39.48	39.48	38.90	39.00
1897	NYSE	AL	Mon, Apr 10, 2023	38.76	39.43	38.61	39.28
1896	NYSE	AL	Thu, Apr 6, 2023	38.47	39.11	37.89	38.89
1895	NYSE	AL	Wed, Apr 5, 2023	38.27	38.35	37.78	38.30
1894	NYSE	AL	Tue, Apr 4, 2023	39.10	39.22	38.13	38.50
1893	NYSE	AL	Mon, Apr 3, 2023	39.47	39.52	38.69	38.88
1892	NYSE	AL	Fri, Mar 31, 2023	39.00	39.37	38.88	39.37
1891	NYSE	AL	Thu, Mar 30, 2023	38.17	38.83	38.06	38.62
1890	NYSE	AL	Wed, Mar 29, 2023	37.80	37.95	37.33	37.73
1889	NYSE	AL	Tue, Mar 28, 2023	37.27	37.71	37.21	37.39
1888	NYSE	AL	Mon, Mar 27, 2023	37.17	37.48	36.79	37.33
1887	NYSE	AL	Fri, Mar 24, 2023	36.11	36.82	35.68	36.62
1886	NYSE	AL	Thu, Mar 23, 2023	37.34	37.73	36.19	36.61
1885	NYSE	AL	Wed, Mar 22, 2023	38.00	38.29	37.05	37.15
1884	NYSE	AL	Tue, Mar 21, 2023	38.30	38.89	37.99	38.02
1883	NYSE	AL	Mon, Mar 20, 2023	36.94	37.83	36.83	37.19
1882	NYSE	AL	Fri, Mar 17, 2023	37.69	38.14	36.47	36.51
1881	NYSE	AL	Thu, Mar 16, 2023	37.40	38.45	37.00	38.11
1880	NYSE	AL	Wed, Mar 15, 2023	37.67	38.36	37.40	37.85
1879	NYSE	AL	Tue, Mar 14, 2023	39.34	40.00	38.81	38.94
1878	NYSE	AL	Mon, Mar 13, 2023	38.51	39.09	37.79	38.33
1877	NYSE	AL	Fri, Mar 10, 2023	39.64	39.99	38.89	39.25
1876	NYSE	AL	Thu, Mar 9, 2023	41.45	41.45	39.59	39.72
1875	NYSE	AL	Wed, Mar 8, 2023	41.95	41.95	40.99	41.50
1874	NYSE	AL	Tue, Mar 7, 2023	42.35	42.76	42.02	42.05
1873	NYSE	AL	Mon, Mar 6, 2023	43.58	44.00	42.15	42.36
1872	NYSE	AL	Fri, Mar 3, 2023	43.76	44.00	43.22	43.58
1871	NYSE	AL	Thu, Mar 2, 2023	43.43	43.75	42.25	43.36
1870	NYSE	AL	Wed, Mar 1, 2023	43.41	44.10	43.18	43.39
1869	NYSE	AL	Tue, Feb 28, 2023	43.23	43.62	42.94	43.28
1868	NYSE	AL	Mon, Feb 27, 2023	43.15	43.30	42.79	42.79
1867	NYSE	AL	Fri, Feb 24, 2023	42.49	43.00	42.20	42.83
1866	NYSE	AL	Thu, Feb 23, 2023	43.10	43.33	42.67	43.17
1865	NYSE	AL	Wed, Feb 22, 2023	42.30	43.08	42.28	42.70
1864	NYSE	AL	Tue, Feb 21, 2023	42.48	42.95	41.42	42.02
1863	NYSE	AL	Fri, Feb 17, 2023	42.51	43.96	41.61	42.88
1862	NYSE	AL	Thu, Feb 16, 2023	44.09	44.74	43.85	44.47
1861	NYSE	AL	Wed, Feb 15, 2023	43.88	44.85	43.88	44.78
1860	NYSE	AL	Tue, Feb 14, 2023	43.85	44.87	43.77	44.36
1859	NYSE	AL	Mon, Feb 13, 2023	43.48	43.91	43.11	43.86
1858	NYSE	AL	Fri, Feb 10, 2023	43.25	43.53	42.86	43.40
1857	NYSE	AL	Thu, Feb 9, 2023	44.40	44.58	43.40	43.40
1856	NYSE	AL	Wed, Feb 8, 2023	44.67	44.81	43.95	43.99
1855	NYSE	AL	Tue, Feb 7, 2023	44.02	44.85	43.67	44.70
1854	NYSE	AL	Mon, Feb 6, 2023	44.35	44.61	43.76	44.11
1853	NYSE	AL	Fri, Feb 3, 2023	44.88	45.12	44.55	44.73
1852	NYSE	AL	Thu, Feb 2, 2023	45.80	46.20	44.90	45.39
1851	NYSE	AL	Wed, Feb 1, 2023	44.79	45.73	44.52	45.47
1850	NYSE	AL	Tue, Jan 31, 2023	44.37	44.97	44.00	44.97
1849	NYSE	AL	Mon, Jan 30, 2023	44.27	44.81	44.12	44.20
1848	NYSE	AL	Fri, Jan 27, 2023	44.44	44.94	44.29	44.64
1847	NYSE	AL	Thu, Jan 26, 2023	44.64	44.74	44.19	44.64
1846	NYSE	AL	Wed, Jan 25, 2023	43.80	44.22	43.34	44.17
1845	NYSE	AL	Tue, Jan 24, 2023	43.94	44.44	43.82	44.09
1844	NYSE	AL	Mon, Jan 23, 2023	44.22	44.58	44.03	44.31
1843	NYSE	AL	Fri, Jan 20, 2023	43.35	44.07	43.13	44.02
1842	NYSE	AL	Thu, Jan 19, 2023	42.57	43.02	42.24	42.96
1841	NYSE	AL	Wed, Jan 18, 2023	43.61	43.82	42.74	43.05
1840	NYSE	AL	Tue, Jan 17, 2023	43.36	43.68	42.98	43.29
1839	NYSE	AL	Fri, Jan 13, 2023	43.01	43.77	42.74	43.50
1838	NYSE	AL	Thu, Jan 12, 2023	42.75	43.66	42.45	43.39
1837	NYSE	AL	Wed, Jan 11, 2023	42.94	43.26	42.40	42.40
1836	NYSE	AL	Tue, Jan 10, 2023	42.33	43.12	41.94	43.11
1835	NYSE	AL	Mon, Jan 9, 2023	41.75	42.91	41.75	42.58
1834	NYSE	AL	Fri, Jan 6, 2023	40.99	41.63	40.76	41.15
1833	NYSE	AL	Thu, Jan 5, 2023	40.38	41.38	40.14	40.73
1832	NYSE	AL	Wed, Jan 4, 2023	39.54	40.79	39.36	40.79
1831	NYSE	AL	Tue, Jan 3, 2023	38.90	39.45	38.70	39.07
1830	NYSE	AL	Fri, Dec 30, 2022	38.01	38.42	37.70	38.42
1829	NYSE	AL	Thu, Dec 29, 2022	37.49	38.51	37.41	38.34
1828	NYSE	AL	Wed, Dec 28, 2022	38.28	38.33	37.26	37.29
1827	NYSE	AL	Tue, Dec 27, 2022	37.40	38.27	37.24	38.13
1826	NYSE	AL	Fri, Dec 23, 2022	36.79	37.46	36.58	37.36
1825	NYSE	AL	Thu, Dec 22, 2022	37.32	37.32	36.28	36.94
1824	NYSE	AL	Wed, Dec 21, 2022	37.72	37.98	37.37	37.75
1823	NYSE	AL	Tue, Dec 20, 2022	36.68	37.31	36.57	37.26
1822	NYSE	AL	Mon, Dec 19, 2022	37.37	37.49	36.31	36.63
1821	NYSE	AL	Fri, Dec 16, 2022	37.17	37.91	36.84	37.56
1820	NYSE	AL	Thu, Dec 15, 2022	38.20	38.33	37.39	37.73
1819	NYSE	AL	Wed, Dec 14, 2022	39.13	39.47	38.68	38.86
1818	NYSE	AL	Tue, Dec 13, 2022	39.81	39.82	38.66	38.85
1817	NYSE	AL	Mon, Dec 12, 2022	38.34	38.87	38.10	38.56
1816	NYSE	AL	Fri, Dec 9, 2022	37.80	38.28	37.62	38.20
1815	NYSE	AL	Thu, Dec 8, 2022	38.29	38.57	37.74	38.01
1814	NYSE	AL	Wed, Dec 7, 2022	38.26	38.58	37.64	37.90
1813	NYSE	AL	Tue, Dec 6, 2022	38.58	38.70	37.87	38.42
1812	NYSE	AL	Mon, Dec 5, 2022	38.66	38.84	38.15	38.41
1811	NYSE	AL	Fri, Dec 2, 2022	38.42	39.35	38.19	39.08
1810	NYSE	AL	Thu, Dec 1, 2022	38.82	39.20	38.36	38.90
1809	NYSE	AL	Wed, Nov 30, 2022	37.82	38.62	37.43	38.62
1808	NYSE	AL	Tue, Nov 29, 2022	37.84	38.23	37.56	37.94
1807	NYSE	AL	Mon, Nov 28, 2022	38.06	38.16	37.43	37.51
1806	NYSE	AL	Fri, Nov 25, 2022	38.32	38.54	38.16	38.43
1805	NYSE	AL	Wed, Nov 23, 2022	37.64	38.33	37.64	38.24
1804	NYSE	AL	Tue, Nov 22, 2022	37.10	37.97	36.96	37.82
1803	NYSE	AL	Mon, Nov 21, 2022	36.74	37.64	36.65	36.79
1802	NYSE	AL	Fri, Nov 18, 2022	37.32	37.67	36.90	37.08
1801	NYSE	AL	Thu, Nov 17, 2022	35.98	36.75	35.77	36.74
1800	NYSE	AL	Wed, Nov 16, 2022	37.13	37.35	36.36	36.57
1799	NYSE	AL	Tue, Nov 15, 2022	38.33	38.80	37.20	37.44
1798	NYSE	AL	Mon, Nov 14, 2022	37.49	38.42	37.08	37.59
1797	NYSE	AL	Fri, Nov 11, 2022	36.99	38.12	36.94	37.72
1796	NYSE	AL	Thu, Nov 10, 2022	36.34	37.17	36.06	36.55
1795	NYSE	AL	Wed, Nov 9, 2022	35.40	35.59	34.64	34.79
1794	NYSE	AL	Tue, Nov 8, 2022	35.54	35.97	34.86	35.69
1793	NYSE	AL	Mon, Nov 7, 2022	35.10	35.65	34.22	35.51
1792	NYSE	AL	Fri, Nov 4, 2022	33.55	36.21	33.55	35.13
1791	NYSE	AL	Thu, Nov 3, 2022	34.11	34.90	34.03	34.67
1790	NYSE	AL	Wed, Nov 2, 2022	35.35	35.97	34.60	34.67
1789	NYSE	AL	Tue, Nov 1, 2022	36.06	36.15	35.56	35.67
1788	NYSE	AL	Mon, Oct 31, 2022	35.00	35.82	34.89	35.29
1787	NYSE	AL	Fri, Oct 28, 2022	35.16	35.44	34.32	35.02
1786	NYSE	AL	Thu, Oct 27, 2022	34.75	35.69	34.63	34.80
1785	NYSE	AL	Wed, Oct 26, 2022	34.71	35.12	34.35	34.40
1784	NYSE	AL	Tue, Oct 25, 2022	33.46	34.69	33.46	34.52
1783	NYSE	AL	Mon, Oct 24, 2022	33.94	34.11	33.13	33.59
1782	NYSE	AL	Fri, Oct 21, 2022	32.78	33.92	32.54	33.87
1781	NYSE	AL	Thu, Oct 20, 2022	32.87	33.58	32.65	32.79
1780	NYSE	AL	Wed, Oct 19, 2022	33.17	33.59	32.47	32.74
1779	NYSE	AL	Tue, Oct 18, 2022	33.76	34.16	32.94	33.36
1778	NYSE	AL	Mon, Oct 17, 2022	32.31	32.76	31.88	32.71
1777	NYSE	AL	Fri, Oct 14, 2022	32.81	33.07	31.47	31.60
1776	NYSE	AL	Thu, Oct 13, 2022	30.86	32.43	30.27	32.30
1775	NYSE	AL	Wed, Oct 12, 2022	30.96	31.81	30.52	31.57
1774	NYSE	AL	Tue, Oct 11, 2022	32.14	32.15	30.85	31.18
1773	NYSE	AL	Mon, Oct 10, 2022	32.32	32.80	31.85	32.33
1772	NYSE	AL	Fri, Oct 7, 2022	32.35	32.65	31.68	32.36
1771	NYSE	AL	Thu, Oct 6, 2022	32.85	33.30	32.61	32.87
1770	NYSE	AL	Wed, Oct 5, 2022	33.04	33.35	32.51	33.20
1769	NYSE	AL	Tue, Oct 4, 2022	32.85	34.05	32.85	33.71
1768	NYSE	AL	Mon, Oct 3, 2022	31.59	32.38	31.35	31.99
1767	NYSE	AL	Fri, Sep 30, 2022	31.31	31.74	30.99	31.01
1766	NYSE	AL	Thu, Sep 29, 2022	31.37	31.53	30.66	31.46
1765	NYSE	AL	Wed, Sep 28, 2022	30.92	32.30	30.80	31.90
1764	NYSE	AL	Tue, Sep 27, 2022	30.61	31.54	30.30	30.90
1763	NYSE	AL	Mon, Sep 26, 2022	31.12	31.77	30.08	30.11
1762	NYSE	AL	Fri, Sep 23, 2022	31.80	31.92	30.64	31.54
1761	NYSE	AL	Thu, Sep 22, 2022	33.70	33.70	32.21	32.44
1760	NYSE	AL	Wed, Sep 21, 2022	35.02	35.10	33.44	33.56
1759	NYSE	AL	Tue, Sep 20, 2022	34.77	34.97	34.53	34.64
1758	NYSE	AL	Mon, Sep 19, 2022	33.57	35.22	33.54	35.20
1757	NYSE	AL	Fri, Sep 16, 2022	35.16	35.16	33.68	34.05
1756	NYSE	AL	Thu, Sep 15, 2022	36.00	36.72	35.87	36.05
1755	NYSE	AL	Wed, Sep 14, 2022	36.43	36.53	35.57	36.27
1754	NYSE	AL	Tue, Sep 13, 2022	36.66	37.19	36.26	36.45
1753	NYSE	AL	Mon, Sep 12, 2022	38.11	38.77	38.11	38.39
1752	NYSE	AL	Fri, Sep 9, 2022	37.28	37.91	37.23	37.80
1751	NYSE	AL	Thu, Sep 8, 2022	36.43	37.03	36.07	36.83
1750	NYSE	AL	Wed, Sep 7, 2022	36.00	37.05	35.77	36.92
1749	NYSE	AL	Tue, Sep 6, 2022	36.59	36.65	35.71	36.45
1748	NYSE	AL	Fri, Sep 2, 2022	36.44	36.80	35.81	36.17
1747	NYSE	AL	Thu, Sep 1, 2022	35.95	35.95	35.15	35.88
1746	NYSE	AL	Wed, Aug 31, 2022	37.04	37.44	36.34	36.36
1745	NYSE	AL	Tue, Aug 30, 2022	37.66	37.90	36.69	36.92
1744	NYSE	AL	Mon, Aug 29, 2022	37.00	37.49	36.78	37.23
1743	NYSE	AL	Fri, Aug 26, 2022	38.79	38.95	37.35	37.47
1742	NYSE	AL	Thu, Aug 25, 2022	38.55	39.04	38.35	38.91
1741	NYSE	AL	Wed, Aug 24, 2022	37.75	38.13	37.51	38.00
1740	NYSE	AL	Tue, Aug 23, 2022	37.54	38.13	37.52	37.65
1739	NYSE	AL	Mon, Aug 22, 2022	37.92	37.93	37.33	37.36
1738	NYSE	AL	Fri, Aug 19, 2022	39.62	40.09	38.60	38.72
1737	NYSE	AL	Thu, Aug 18, 2022	39.98	40.43	39.55	40.10
1736	NYSE	AL	Wed, Aug 17, 2022	40.36	40.59	39.84	40.23
1735	NYSE	AL	Tue, Aug 16, 2022	40.49	41.25	40.47	41.12
1734	NYSE	AL	Mon, Aug 15, 2022	39.57	40.45	39.57	40.30
1733	NYSE	AL	Fri, Aug 12, 2022	39.50	40.25	39.37	40.05
1732	NYSE	AL	Thu, Aug 11, 2022	38.99	39.87	38.99	39.27
1731	NYSE	AL	Wed, Aug 10, 2022	38.62	38.99	38.33	38.47
1730	NYSE	AL	Tue, Aug 9, 2022	37.85	38.10	37.07	37.80
1729	NYSE	AL	Mon, Aug 8, 2022	38.68	38.99	37.85	37.97
1728	NYSE	AL	Fri, Aug 5, 2022	37.02	39.08	36.92	38.27
1727	NYSE	AL	Thu, Aug 4, 2022	37.69	37.99	37.42	37.91
1726	NYSE	AL	Wed, Aug 3, 2022	37.28	37.79	36.88	37.49
1725	NYSE	AL	Tue, Aug 2, 2022	36.81	37.37	36.16	36.73
1724	NYSE	AL	Mon, Aug 1, 2022	36.79	37.59	36.40	37.14
1723	NYSE	AL	Fri, Jul 29, 2022	36.03	37.11	35.94	37.11
1722	NYSE	AL	Thu, Jul 28, 2022	35.39	35.98	34.76	35.93
1721	NYSE	AL	Wed, Jul 27, 2022	35.02	35.56	34.68	35.43
1720	NYSE	AL	Tue, Jul 26, 2022	34.53	34.80	34.31	34.48
1719	NYSE	AL	Mon, Jul 25, 2022	35.08	35.37	34.38	34.95
1718	NYSE	AL	Fri, Jul 22, 2022	35.75	36.07	34.87	35.08
1717	NYSE	AL	Thu, Jul 21, 2022	35.33	35.63	35.02	35.61
1716	NYSE	AL	Wed, Jul 20, 2022	34.82	35.73	34.64	35.65
1715	NYSE	AL	Tue, Jul 19, 2022	34.65	35.33	34.65	35.08
1714	NYSE	AL	Mon, Jul 18, 2022	34.51	34.94	33.98	34.07
1713	NYSE	AL	Fri, Jul 15, 2022	32.84	33.70	32.31	33.68
1712	NYSE	AL	Thu, Jul 14, 2022	31.85	32.45	31.60	32.44
1711	NYSE	AL	Wed, Jul 13, 2022	32.64	33.12	32.36	32.66
1710	NYSE	AL	Tue, Jul 12, 2022	32.66	34.24	32.66	33.54
1709	NYSE	AL	Mon, Jul 11, 2022	33.20	33.55	32.77	32.85
1708	NYSE	AL	Fri, Jul 8, 2022	33.20	33.96	32.59	33.58
1707	NYSE	AL	Thu, Jul 7, 2022	32.54	33.54	32.54	33.09
1706	NYSE	AL	Wed, Jul 6, 2022	33.07	33.69	31.71	32.29
1705	NYSE	AL	Tue, Jul 5, 2022	32.56	33.03	31.79	32.94
1704	NYSE	AL	Fri, Jul 1, 2022	33.20	33.84	32.86	33.54
1703	NYSE	AL	Thu, Jun 30, 2022	32.16	33.62	32.02	33.43
1702	NYSE	AL	Wed, Jun 29, 2022	32.68	33.01	32.17	32.95
1701	NYSE	AL	Tue, Jun 28, 2022	33.21	34.10	32.76	32.80
1700	NYSE	AL	Mon, Jun 27, 2022	33.24	33.24	32.34	32.70
1699	NYSE	AL	Fri, Jun 24, 2022	30.70	33.24	30.70	33.02
1698	NYSE	AL	Thu, Jun 23, 2022	31.19	31.19	29.93	30.29
1697	NYSE	AL	Wed, Jun 22, 2022	31.00	31.62	30.88	31.22
1696	NYSE	AL	Tue, Jun 21, 2022	31.51	31.84	30.88	31.47
1695	NYSE	AL	Fri, Jun 17, 2022	30.30	31.07	29.76	30.86
1694	NYSE	AL	Thu, Jun 16, 2022	31.52	31.54	29.75	30.14
1693	NYSE	AL	Wed, Jun 15, 2022	32.15	33.20	31.99	32.56
1692	NYSE	AL	Tue, Jun 14, 2022	32.43	32.53	31.49	31.69
1691	NYSE	AL	Mon, Jun 13, 2022	33.11	33.14	32.07	32.22
1690	NYSE	AL	Fri, Jun 10, 2022	35.45	35.82	34.08	34.14
1689	NYSE	AL	Thu, Jun 9, 2022	37.31	37.32	36.41	36.41
1688	NYSE	AL	Wed, Jun 8, 2022	37.83	37.83	37.03	37.37
1687	NYSE	AL	Tue, Jun 7, 2022	37.23	38.16	36.93	38.01
1686	NYSE	AL	Mon, Jun 6, 2022	37.73	38.06	37.35	37.60
1685	NYSE	AL	Fri, Jun 3, 2022	38.16	38.16	37.22	37.35
1684	NYSE	AL	Thu, Jun 2, 2022	37.21	38.55	37.07	38.51
1683	NYSE	AL	Wed, Jun 1, 2022	37.85	37.87	36.32	37.17
1682	NYSE	AL	Tue, May 31, 2022	37.61	37.92	36.93	37.61
1681	NYSE	AL	Fri, May 27, 2022	37.32	38.09	37.10	38.07
1680	NYSE	AL	Thu, May 26, 2022	35.95	37.26	35.86	37.06
1679	NYSE	AL	Wed, May 25, 2022	35.01	36.00	35.00	35.72
1678	NYSE	AL	Tue, May 24, 2022	35.78	35.78	34.48	35.07
1677	NYSE	AL	Mon, May 23, 2022	36.65	37.02	35.71	36.35
1676	NYSE	AL	Fri, May 20, 2022	36.56	36.66	34.94	35.98
1675	NYSE	AL	Thu, May 19, 2022	35.85	36.77	35.66	36.08
1674	NYSE	AL	Wed, May 18, 2022	36.80	37.23	36.03	36.22
1673	NYSE	AL	Tue, May 17, 2022	36.42	38.18	36.42	37.44
1672	NYSE	AL	Mon, May 16, 2022	35.85	36.41	35.45	35.48
1671	NYSE	AL	Fri, May 13, 2022	34.52	36.28	34.52	36.05
1670	NYSE	AL	Thu, May 12, 2022	34.93	35.32	33.11	33.89
1669	NYSE	AL	Wed, May 11, 2022	36.46	37.17	35.16	35.21
1668	NYSE	AL	Tue, May 10, 2022	34.69	36.82	34.69	36.32
1667	NYSE	AL	Mon, May 9, 2022	37.68	38.04	34.32	34.51
1666	NYSE	AL	Fri, May 6, 2022	39.96	40.48	38.42	38.43
1665	NYSE	AL	Thu, May 5, 2022	41.06	41.69	39.90	40.36
1664	NYSE	AL	Wed, May 4, 2022	40.60	41.28	39.74	41.15
1663	NYSE	AL	Tue, May 3, 2022	40.18	40.94	39.79	40.59
1662	NYSE	AL	Mon, May 2, 2022	40.28	40.70	39.22	40.02
1661	NYSE	AL	Fri, Apr 29, 2022	41.75	42.00	40.11	40.28
1660	NYSE	AL	Thu, Apr 28, 2022	41.30	42.35	40.62	41.70
1659	NYSE	AL	Wed, Apr 27, 2022	41.37	41.52	40.52	40.87
1658	NYSE	AL	Tue, Apr 26, 2022	43.26	43.39	41.55	41.55
1657	NYSE	AL	Mon, Apr 25, 2022	43.60	43.78	42.23	43.76
1656	NYSE	AL	Fri, Apr 22, 2022	44.85	45.23	44.32	44.34
1655	NYSE	AL	Thu, Apr 21, 2022	46.34	47.00	45.06	45.28
1654	NYSE	AL	Wed, Apr 20, 2022	45.65	46.11	45.04	45.53
1653	NYSE	AL	Tue, Apr 19, 2022	43.69	45.49	43.69	45.32
1652	NYSE	AL	Mon, Apr 18, 2022	42.95	44.01	42.82	43.50
1651	NYSE	AL	Thu, Apr 14, 2022	42.63	43.55	42.63	43.32
1650	NYSE	AL	Wed, Apr 13, 2022	41.53	42.89	41.45	42.82
1649	NYSE	AL	Tue, Apr 12, 2022	42.19	42.49	41.54	41.61
1648	NYSE	AL	Mon, Apr 11, 2022	41.59	42.64	41.46	41.99
1647	NYSE	AL	Fri, Apr 8, 2022	42.17	42.60	41.74	41.77
1646	NYSE	AL	Thu, Apr 7, 2022	42.70	42.70	41.38	42.24
1645	NYSE	AL	Wed, Apr 6, 2022	42.58	42.73	41.60	42.54
1644	NYSE	AL	Tue, Apr 5, 2022	43.80	44.15	42.84	43.06
1643	NYSE	AL	Mon, Apr 4, 2022	44.06	44.26	43.70	44.00
1642	NYSE	AL	Fri, Apr 1, 2022	45.43	45.45	44.06	44.37
1641	NYSE	AL	Thu, Mar 31, 2022	44.51	45.13	44.26	44.65
1640	NYSE	AL	Wed, Mar 30, 2022	43.70	44.99	43.34	44.51
1639	NYSE	AL	Tue, Mar 29, 2022	45.81	46.25	44.85	45.21
1638	NYSE	AL	Mon, Mar 28, 2022	44.50	45.21	44.20	45.06
1637	NYSE	AL	Fri, Mar 25, 2022	43.92	44.93	43.86	44.70
1636	NYSE	AL	Thu, Mar 24, 2022	43.16	43.84	42.85	43.82
1635	NYSE	AL	Wed, Mar 23, 2022	43.10	43.43	42.61	42.98
1634	NYSE	AL	Tue, Mar 22, 2022	42.25	43.56	41.95	43.27
1633	NYSE	AL	Mon, Mar 21, 2022	41.99	42.30	41.47	42.11
1632	NYSE	AL	Fri, Mar 18, 2022	41.16	42.19	41.02	42.13
1631	NYSE	AL	Thu, Mar 17, 2022	40.71	41.71	40.47	41.53
1630	NYSE	AL	Wed, Mar 16, 2022	40.18	42.03	40.00	41.20
1629	NYSE	AL	Tue, Mar 15, 2022	39.01	40.09	38.71	39.89
1628	NYSE	AL	Mon, Mar 14, 2022	37.74	38.69	37.46	38.42
1627	NYSE	AL	Fri, Mar 11, 2022	36.66	37.52	36.34	37.43
1626	NYSE	AL	Thu, Mar 10, 2022	35.00	35.92	34.13	35.91
1625	NYSE	AL	Wed, Mar 9, 2022	37.14	37.58	35.85	35.92
1624	NYSE	AL	Tue, Mar 8, 2022	34.19	36.29	33.41	35.63
1623	NYSE	AL	Mon, Mar 7, 2022	36.35	36.44	33.54	33.60
1622	NYSE	AL	Fri, Mar 4, 2022	38.30	38.31	36.27	36.55
1621	NYSE	AL	Thu, Mar 3, 2022	40.90	40.90	38.53	39.11
1620	NYSE	AL	Wed, Mar 2, 2022	39.86	41.45	39.54	40.84
1619	NYSE	AL	Tue, Mar 1, 2022	41.41	41.68	38.83	39.16
1618	NYSE	AL	Mon, Feb 28, 2022	43.48	43.73	40.95	41.76
1617	NYSE	AL	Fri, Feb 25, 2022	44.19	45.45	44.08	45.01
1616	NYSE	AL	Thu, Feb 24, 2022	43.28	43.93	42.07	43.85
1615	NYSE	AL	Wed, Feb 23, 2022	45.20	45.35	44.07	44.31
1614	NYSE	AL	Tue, Feb 22, 2022	44.64	45.91	44.31	44.79
1613	NYSE	AL	Fri, Feb 18, 2022	45.27	47.00	43.57	45.00
1612	NYSE	AL	Thu, Feb 17, 2022	43.30	43.68	42.27	42.74
1611	NYSE	AL	Wed, Feb 16, 2022	43.23	44.17	43.20	43.89
1610	NYSE	AL	Tue, Feb 15, 2022	42.13	43.58	42.08	43.40
1609	NYSE	AL	Mon, Feb 14, 2022	41.45	42.23	41.10	41.40
1608	NYSE	AL	Fri, Feb 11, 2022	41.44	43.11	40.79	41.23
1607	NYSE	AL	Thu, Feb 10, 2022	41.90	43.35	41.87	42.23
1606	NYSE	AL	Wed, Feb 9, 2022	42.13	42.97	41.98	42.50
1605	NYSE	AL	Tue, Feb 8, 2022	39.95	41.66	39.68	41.42
1604	NYSE	AL	Mon, Feb 7, 2022	39.36	40.05	39.35	39.72
1603	NYSE	AL	Fri, Feb 4, 2022	38.86	39.48	38.77	39.21
1602	NYSE	AL	Thu, Feb 3, 2022	39.77	40.10	39.07	39.10
1601	NYSE	AL	Wed, Feb 2, 2022	40.38	40.50	39.68	40.14
1600	NYSE	AL	Tue, Feb 1, 2022	39.95	40.51	39.53	40.38
1599	NYSE	AL	Mon, Jan 31, 2022	38.50	39.90	38.50	39.81
1598	NYSE	AL	Fri, Jan 28, 2022	38.43	39.03	37.30	39.02
1597	NYSE	AL	Thu, Jan 27, 2022	39.66	40.14	38.37	38.50
1596	NYSE	AL	Wed, Jan 26, 2022	40.37	40.69	38.96	39.24
1595	NYSE	AL	Tue, Jan 25, 2022	40.12	40.38	39.19	39.79
1594	NYSE	AL	Mon, Jan 24, 2022	39.49	40.97	39.01	40.81
1593	NYSE	AL	Fri, Jan 21, 2022	41.34	42.18	40.67	40.68
1592	NYSE	AL	Thu, Jan 20, 2022	43.00	43.48	41.78	41.95
1591	NYSE	AL	Wed, Jan 19, 2022	43.82	43.90	42.63	42.80
1590	NYSE	AL	Tue, Jan 18, 2022	43.89	44.16	43.42	43.80
1589	NYSE	AL	Fri, Jan 14, 2022	44.32	44.76	43.40	44.50
1588	NYSE	AL	Thu, Jan 13, 2022	45.95	46.17	44.76	44.76
1587	NYSE	AL	Wed, Jan 12, 2022	45.74	46.04	45.22	45.54
1586	NYSE	AL	Tue, Jan 11, 2022	46.23	46.78	45.65	45.77
1585	NYSE	AL	Mon, Jan 10, 2022	46.89	46.89	45.45	46.35
1584	NYSE	AL	Fri, Jan 7, 2022	46.09	46.84	45.60	46.19
1583	NYSE	AL	Thu, Jan 6, 2022	45.54	45.94	44.19	45.79
1582	NYSE	AL	Wed, Jan 5, 2022	45.65	46.05	44.74	45.12
1581	NYSE	AL	Tue, Jan 4, 2022	45.69	46.27	44.87	45.48
1580	NYSE	AL	Mon, Jan 3, 2022	44.45	46.19	44.45	45.05
1579	NYSE	AL	Fri, Dec 31, 2021	43.64	44.53	43.64	44.23
1578	NYSE	AL	Thu, Dec 30, 2021	44.31	44.78	43.84	43.99
1577	NYSE	AL	Wed, Dec 29, 2021	44.38	44.52	44.01	44.15
1576	NYSE	AL	Tue, Dec 28, 2021	44.21	44.94	43.99	44.41
1575	NYSE	AL	Mon, Dec 27, 2021	43.64	44.52	43.08	44.49
1574	NYSE	AL	Thu, Dec 23, 2021	44.25	44.51	43.88	43.89
1573	NYSE	AL	Wed, Dec 22, 2021	43.28	44.08	43.00	43.79
1572	NYSE	AL	Tue, Dec 21, 2021	41.48	43.38	41.27	43.28
1571	NYSE	AL	Mon, Dec 20, 2021	40.25	41.04	39.71	40.81
1570	NYSE	AL	Fri, Dec 17, 2021	41.38	42.31	40.50	41.54
1569	NYSE	AL	Thu, Dec 16, 2021	42.83	43.16	41.79	41.84
1568	NYSE	AL	Wed, Dec 15, 2021	42.32	42.57	40.71	42.07
1567	NYSE	AL	Tue, Dec 14, 2021	42.74	43.37	42.09	42.12
1566	NYSE	AL	Mon, Dec 13, 2021	44.12	44.23	42.82	43.19
1565	NYSE	AL	Fri, Dec 10, 2021	44.87	44.87	44.03	44.49
1564	NYSE	AL	Thu, Dec 9, 2021	44.10	44.69	43.86	44.50
1563	NYSE	AL	Wed, Dec 8, 2021	43.98	44.85	43.55	44.70
1562	NYSE	AL	Tue, Dec 7, 2021	43.10	44.49	42.92	43.56
1561	NYSE	AL	Mon, Dec 6, 2021	41.81	43.36	41.43	42.56
1560	NYSE	AL	Fri, Dec 3, 2021	42.09	42.21	40.46	40.90
1559	NYSE	AL	Thu, Dec 2, 2021	40.22	42.20	40.03	41.72
1558	NYSE	AL	Wed, Dec 1, 2021	41.71	42.78	39.51	39.51
1557	NYSE	AL	Tue, Nov 30, 2021	40.75	40.85	39.47	40.59
1556	NYSE	AL	Mon, Nov 29, 2021	41.89	42.30	40.44	41.41
1555	NYSE	AL	Fri, Nov 26, 2021	41.91	42.93	40.01	41.11
1554	NYSE	AL	Wed, Nov 24, 2021	45.20	45.88	44.76	45.13
1553	NYSE	AL	Tue, Nov 23, 2021	45.52	45.90	45.01	45.68
1552	NYSE	AL	Mon, Nov 22, 2021	44.77	45.39	44.32	45.03
1551	NYSE	AL	Fri, Nov 19, 2021	44.69	45.02	44.07	44.31
1550	NYSE	AL	Thu, Nov 18, 2021	46.17	46.44	45.19	45.50
1549	NYSE	AL	Wed, Nov 17, 2021	46.04	46.20	45.20	46.07
1548	NYSE	AL	Tue, Nov 16, 2021	46.95	47.18	46.19	46.39
1547	NYSE	AL	Mon, Nov 15, 2021	47.83	47.99	46.89	47.01
1546	NYSE	AL	Fri, Nov 12, 2021	47.61	48.58	47.06	47.44
1545	NYSE	AL	Thu, Nov 11, 2021	49.08	49.08	47.60	47.76
1544	NYSE	AL	Wed, Nov 10, 2021	49.59	49.88	48.75	49.15
1543	NYSE	AL	Tue, Nov 9, 2021	49.50	50.02	49.22	49.65
1542	NYSE	AL	Mon, Nov 8, 2021	49.33	49.74	48.47	49.62
1541	NYSE	AL	Fri, Nov 5, 2021	46.08	50.99	45.89	48.99
1540	NYSE	AL	Thu, Nov 4, 2021	44.84	44.84	42.94	42.94
1539	NYSE	AL	Wed, Nov 3, 2021	43.65	44.70	43.35	44.50
1538	NYSE	AL	Tue, Nov 2, 2021	42.65	43.88	42.26	43.65
1537	NYSE	AL	Mon, Nov 1, 2021	40.29	42.87	40.09	42.61
1536	NYSE	AL	Fri, Oct 29, 2021	41.00	41.14	39.77	40.05
1535	NYSE	AL	Thu, Oct 28, 2021	40.88	41.28	40.37	41.00
1534	NYSE	AL	Wed, Oct 27, 2021	42.16	42.38	40.71	40.90
1533	NYSE	AL	Tue, Oct 26, 2021	41.94	42.42	41.44	42.30
1532	NYSE	AL	Mon, Oct 25, 2021	41.89	42.51	41.50	41.85
1531	NYSE	AL	Fri, Oct 22, 2021	41.50	42.02	41.28	41.74
1530	NYSE	AL	Thu, Oct 21, 2021	41.70	42.02	41.21	41.61
1529	NYSE	AL	Wed, Oct 20, 2021	41.41	42.46	41.04	41.95
1528	NYSE	AL	Tue, Oct 19, 2021	42.19	42.24	41.12	41.40
1527	NYSE	AL	Mon, Oct 18, 2021	41.88	42.22	41.59	41.91
1526	NYSE	AL	Fri, Oct 15, 2021	42.50	42.72	42.02	42.26
1525	NYSE	AL	Thu, Oct 14, 2021	42.08	42.33	41.53	42.01
1524	NYSE	AL	Wed, Oct 13, 2021	41.68	41.96	40.95	41.80
1523	NYSE	AL	Tue, Oct 12, 2021	41.48	41.97	41.05	41.70
1522	NYSE	AL	Mon, Oct 11, 2021	42.05	42.54	41.44	41.55
1521	NYSE	AL	Fri, Oct 8, 2021	41.96	42.20	41.44	41.85
1520	NYSE	AL	Thu, Oct 7, 2021	42.20	42.35	41.67	41.90
1519	NYSE	AL	Wed, Oct 6, 2021	40.70	41.80	40.20	41.77
1518	NYSE	AL	Tue, Oct 5, 2021	40.78	41.50	40.09	41.16
1517	NYSE	AL	Mon, Oct 4, 2021	41.75	42.19	40.62	40.64
1516	NYSE	AL	Fri, Oct 1, 2021	39.85	41.86	39.58	41.75
1515	NYSE	AL	Thu, Sep 30, 2021	39.93	40.40	39.26	39.34
1514	NYSE	AL	Wed, Sep 29, 2021	40.07	40.31	39.76	39.93
1513	NYSE	AL	Tue, Sep 28, 2021	39.76	40.24	39.34	39.87
1512	NYSE	AL	Mon, Sep 27, 2021	39.02	40.49	39.02	39.70
1511	NYSE	AL	Fri, Sep 24, 2021	38.53	39.36	38.53	38.79
1510	NYSE	AL	Thu, Sep 23, 2021	37.63	39.18	37.54	38.76
1509	NYSE	AL	Wed, Sep 22, 2021	37.33	38.17	37.30	37.38
1508	NYSE	AL	Tue, Sep 21, 2021	38.07	38.40	36.69	36.74
1507	NYSE	AL	Mon, Sep 20, 2021	36.73	37.97	36.52	37.75
1506	NYSE	AL	Fri, Sep 17, 2021	38.63	38.86	37.65	37.81
1505	NYSE	AL	Thu, Sep 16, 2021	39.28	39.38	38.69	38.70
1504	NYSE	AL	Wed, Sep 15, 2021	38.76	39.40	38.58	39.13
1503	NYSE	AL	Tue, Sep 14, 2021	39.33	39.59	38.31	38.76
1502	NYSE	AL	Mon, Sep 13, 2021	38.75	39.49	37.91	39.19
1501	NYSE	AL	Fri, Sep 10, 2021	39.77	39.77	38.40	38.42
1500	NYSE	AL	Thu, Sep 9, 2021	38.80	40.11	38.61	39.47
1499	NYSE	AL	Wed, Sep 8, 2021	39.54	39.83	38.56	38.85
1498	NYSE	AL	Tue, Sep 7, 2021	40.34	40.92	39.50	39.63
1497	NYSE	AL	Fri, Sep 3, 2021	40.44	41.00	40.20	40.59
1496	NYSE	AL	Thu, Sep 2, 2021	39.62	40.38	39.52	40.11
1495	NYSE	AL	Wed, Sep 1, 2021	39.82	40.11	39.40	39.46
1494	NYSE	AL	Tue, Aug 31, 2021	39.65	40.19	39.53	39.74
1493	NYSE	AL	Mon, Aug 30, 2021	40.54	40.54	39.71	39.82
1492	NYSE	AL	Fri, Aug 27, 2021	39.60	40.60	39.60	40.37
1491	NYSE	AL	Thu, Aug 26, 2021	41.14	41.32	39.38	39.60
1490	NYSE	AL	Wed, Aug 25, 2021	41.06	42.00	40.52	41.29
1489	NYSE	AL	Tue, Aug 24, 2021	39.95	41.29	39.95	40.95
1488	NYSE	AL	Mon, Aug 23, 2021	40.48	40.69	39.85	39.92
1487	NYSE	AL	Fri, Aug 20, 2021	39.92	40.24	39.66	40.04
1486	NYSE	AL	Thu, Aug 19, 2021	40.91	40.98	39.81	40.11
1485	NYSE	AL	Wed, Aug 18, 2021	42.27	42.51	41.38	41.40
1484	NYSE	AL	Tue, Aug 17, 2021	42.50	42.84	41.81	42.45
1483	NYSE	AL	Mon, Aug 16, 2021	43.19	43.34	42.47	43.10
1482	NYSE	AL	Fri, Aug 13, 2021	43.57	43.68	43.27	43.50
1481	NYSE	AL	Thu, Aug 12, 2021	43.25	43.53	42.77	43.51
1480	NYSE	AL	Wed, Aug 11, 2021	42.82	43.55	41.98	43.50
1479	NYSE	AL	Tue, Aug 10, 2021	41.72	42.59	41.56	42.54
1478	NYSE	AL	Mon, Aug 9, 2021	42.03	42.03	40.70	41.74
1477	NYSE	AL	Fri, Aug 6, 2021	43.30	43.87	40.67	42.55
1476	NYSE	AL	Thu, Aug 5, 2021	42.39	43.35	42.02	43.21
1475	NYSE	AL	Wed, Aug 4, 2021	41.88	42.35	41.43	42.11
1474	NYSE	AL	Tue, Aug 3, 2021	42.04	42.55	40.85	42.51
1473	NYSE	AL	Mon, Aug 2, 2021	42.71	43.60	41.62	42.10
1472	NYSE	AL	Fri, Jul 30, 2021	42.01	42.64	41.65	42.36
1471	NYSE	AL	Thu, Jul 29, 2021	42.60	43.11	42.38	42.53
1470	NYSE	AL	Wed, Jul 28, 2021	41.74	42.43	41.29	42.03
1469	NYSE	AL	Tue, Jul 27, 2021	40.85	41.44	40.56	41.36
1468	NYSE	AL	Mon, Jul 26, 2021	41.40	41.94	41.10	41.53
1467	NYSE	AL	Fri, Jul 23, 2021	41.46	41.80	40.61	41.15
1466	NYSE	AL	Thu, Jul 22, 2021	42.00	42.00	40.72	41.30
1465	NYSE	AL	Wed, Jul 21, 2021	41.53	42.76	41.48	41.95
1464	NYSE	AL	Tue, Jul 20, 2021	38.86	41.51	38.85	41.21
1463	NYSE	AL	Mon, Jul 19, 2021	39.24	39.93	38.31	38.95
1462	NYSE	AL	Fri, Jul 16, 2021	41.93	41.94	40.10	40.28
1461	NYSE	AL	Thu, Jul 15, 2021	40.77	41.77	40.77	41.50
1460	NYSE	AL	Wed, Jul 14, 2021	41.67	42.09	40.62	41.22
1459	NYSE	AL	Tue, Jul 13, 2021	41.77	41.95	41.10	41.29
1458	NYSE	AL	Mon, Jul 12, 2021	41.40	42.26	41.36	42.12
1457	NYSE	AL	Fri, Jul 9, 2021	41.51	42.31	41.28	42.24
1456	NYSE	AL	Thu, Jul 8, 2021	40.32	42.03	39.40	40.75
1455	NYSE	AL	Wed, Jul 7, 2021	40.71	41.59	40.59	41.14
1454	NYSE	AL	Tue, Jul 6, 2021	42.03	42.04	40.36	41.05
1453	NYSE	AL	Fri, Jul 2, 2021	42.37	42.42	42.02	42.22
1452	NYSE	AL	Thu, Jul 1, 2021	42.11	42.59	41.65	42.42
1451	NYSE	AL	Wed, Jun 30, 2021	41.66	42.10	41.40	41.74
1450	NYSE	AL	Tue, Jun 29, 2021	42.66	42.99	41.67	41.73
1449	NYSE	AL	Mon, Jun 28, 2021	43.87	44.00	42.13	42.62
1448	NYSE	AL	Fri, Jun 25, 2021	44.71	45.28	44.16	44.47
1447	NYSE	AL	Thu, Jun 24, 2021	43.65	44.49	43.03	44.37
1446	NYSE	AL	Wed, Jun 23, 2021	43.73	44.13	43.40	43.45
1445	NYSE	AL	Tue, Jun 22, 2021	43.75	43.82	43.27	43.58
1444	NYSE	AL	Mon, Jun 21, 2021	43.00	44.26	42.82	44.05
1443	NYSE	AL	Fri, Jun 18, 2021	43.05	43.47	42.37	42.39
1442	NYSE	AL	Thu, Jun 17, 2021	45.49	45.56	43.00	43.83
1441	NYSE	AL	Wed, Jun 16, 2021	45.93	45.93	44.77	45.32
1440	NYSE	AL	Tue, Jun 15, 2021	45.86	46.47	45.58	46.19
1439	NYSE	AL	Mon, Jun 14, 2021	46.08	46.32	45.44	45.77
1438	NYSE	AL	Fri, Jun 11, 2021	45.72	46.30	45.47	46.25
1437	NYSE	AL	Thu, Jun 10, 2021	46.61	46.62	45.48	45.66
1436	NYSE	AL	Wed, Jun 9, 2021	47.30	47.30	46.05	46.07
1435	NYSE	AL	Tue, Jun 8, 2021	46.57	47.51	46.10	47.29
1434	NYSE	AL	Mon, Jun 7, 2021	46.58	47.02	46.23	46.73
1433	NYSE	AL	Fri, Jun 4, 2021	46.89	47.03	46.22	46.52
1432	NYSE	AL	Thu, Jun 3, 2021	47.27	47.27	46.25	46.71
1431	NYSE	AL	Wed, Jun 2, 2021	48.47	48.60	47.29	47.44
1430	NYSE	AL	Tue, Jun 1, 2021	47.49	48.63	47.31	48.20
1429	NYSE	AL	Fri, May 28, 2021	47.06	47.17	46.17	47.06
1428	NYSE	AL	Thu, May 27, 2021	47.89	48.26	46.52	47.08
1427	NYSE	AL	Wed, May 26, 2021	45.79	47.36	45.65	47.11
1426	NYSE	AL	Tue, May 25, 2021	45.79	46.44	45.60	45.65
1425	NYSE	AL	Mon, May 24, 2021	45.62	45.98	44.88	45.73
1424	NYSE	AL	Fri, May 21, 2021	45.74	46.30	45.24	45.45
1423	NYSE	AL	Thu, May 20, 2021	45.67	45.94	44.57	45.30
1422	NYSE	AL	Wed, May 19, 2021	44.75	45.99	44.26	45.75
1421	NYSE	AL	Tue, May 18, 2021	46.25	46.80	45.54	45.55
1420	NYSE	AL	Mon, May 17, 2021	46.05	46.44	45.36	46.24
1419	NYSE	AL	Fri, May 14, 2021	45.19	46.77	44.85	46.38
1418	NYSE	AL	Thu, May 13, 2021	43.40	44.90	43.08	44.69
1417	NYSE	AL	Wed, May 12, 2021	45.08	45.26	43.08	43.21
1416	NYSE	AL	Tue, May 11, 2021	45.01	45.51	43.82	44.87
1415	NYSE	AL	Mon, May 10, 2021	44.00	46.49	43.95	45.49
1414	NYSE	AL	Fri, May 7, 2021	46.35	47.15	44.06	44.15
1413	NYSE	AL	Thu, May 6, 2021	48.65	49.18	47.78	48.82
1412	NYSE	AL	Wed, May 5, 2021	47.65	49.07	47.31	48.57
1411	NYSE	AL	Tue, May 4, 2021	47.29	47.55	46.15	47.20
1410	NYSE	AL	Mon, May 3, 2021	47.29	47.81	46.88	47.30
1409	NYSE	AL	Fri, Apr 30, 2021	47.39	47.71	46.48	46.71
1408	NYSE	AL	Thu, Apr 29, 2021	48.72	48.85	47.64	47.80
1407	NYSE	AL	Wed, Apr 28, 2021	48.72	49.46	48.16	48.27
1406	NYSE	AL	Tue, Apr 27, 2021	48.07	48.80	47.72	48.73
1405	NYSE	AL	Mon, Apr 26, 2021	47.81	48.33	47.50	48.15
1404	NYSE	AL	Fri, Apr 23, 2021	46.78	47.43	46.65	47.24
1403	NYSE	AL	Thu, Apr 22, 2021	47.10	47.43	46.17	46.31
1402	NYSE	AL	Wed, Apr 21, 2021	46.07	46.99	45.55	46.93
1401	NYSE	AL	Tue, Apr 20, 2021	47.53	47.59	45.38	46.40
1400	NYSE	AL	Mon, Apr 19, 2021	48.39	48.63	47.66	47.95
1399	NYSE	AL	Fri, Apr 16, 2021	49.84	50.32	48.48	48.54
1398	NYSE	AL	Thu, Apr 15, 2021	48.84	49.40	48.00	49.36
1397	NYSE	AL	Wed, Apr 14, 2021	48.49	49.40	48.49	48.65
1396	NYSE	AL	Tue, Apr 13, 2021	48.25	48.69	46.79	48.28
1395	NYSE	AL	Mon, Apr 12, 2021	49.09	49.27	48.55	48.78
1394	NYSE	AL	Fri, Apr 9, 2021	49.38	49.66	48.63	49.00
1393	NYSE	AL	Thu, Apr 8, 2021	49.25	49.71	48.57	49.25
1392	NYSE	AL	Wed, Apr 7, 2021	49.69	50.00	49.22	49.33
1391	NYSE	AL	Tue, Apr 6, 2021	49.20	50.62	48.85	49.40
1390	NYSE	AL	Mon, Apr 5, 2021	50.04	50.36	48.98	49.23
1389	NYSE	AL	Thu, Apr 1, 2021	49.39	49.91	48.86	49.64
1388	NYSE	AL	Wed, Mar 31, 2021	49.85	50.20	49.00	49.00
1387	NYSE	AL	Tue, Mar 30, 2021	49.58	50.72	49.58	50.01
1386	NYSE	AL	Mon, Mar 29, 2021	49.72	50.45	48.85	49.41
1385	NYSE	AL	Fri, Mar 26, 2021	49.20	50.00	48.73	49.99
1384	NYSE	AL	Thu, Mar 25, 2021	46.18	48.99	45.96	48.76
1383	NYSE	AL	Wed, Mar 24, 2021	46.74	48.71	46.53	46.67
1382	NYSE	AL	Tue, Mar 23, 2021	47.90	48.72	45.75	46.02
1381	NYSE	AL	Mon, Mar 22, 2021	48.23	49.11	47.57	48.49
1380	NYSE	AL	Fri, Mar 19, 2021	49.19	49.52	47.62	48.08
1379	NYSE	AL	Thu, Mar 18, 2021	50.65	51.17	49.21	49.31
1378	NYSE	AL	Wed, Mar 17, 2021	50.48	51.71	49.65	50.60
1377	NYSE	AL	Tue, Mar 16, 2021	51.17	51.58	49.94	50.30
1376	NYSE	AL	Mon, Mar 15, 2021	52.00	52.28	50.96	51.49
1375	NYSE	AL	Fri, Mar 12, 2021	52.12	52.96	51.65	51.96
1374	NYSE	AL	Thu, Mar 11, 2021	48.88	52.14	48.76	52.01
1373	NYSE	AL	Wed, Mar 10, 2021	48.94	49.44	48.17	48.74
1372	NYSE	AL	Tue, Mar 9, 2021	50.66	50.66	48.27	48.81
1371	NYSE	AL	Mon, Mar 8, 2021	49.00	50.95	48.77	50.51
1370	NYSE	AL	Fri, Mar 5, 2021	48.51	48.71	45.84	47.99
1369	NYSE	AL	Thu, Mar 4, 2021	47.19	48.95	46.41	47.68
1368	NYSE	AL	Wed, Mar 3, 2021	44.71	47.78	44.71	47.20
1367	NYSE	AL	Tue, Mar 2, 2021	45.36	45.94	44.38	44.88
1366	NYSE	AL	Mon, Mar 1, 2021	47.23	47.41	45.64	45.78
1365	NYSE	AL	Fri, Feb 26, 2021	45.19	46.70	44.75	45.86
1364	NYSE	AL	Thu, Feb 25, 2021	48.02	48.17	44.80	45.11
1363	NYSE	AL	Wed, Feb 24, 2021	46.75	49.17	46.66	47.54
1362	NYSE	AL	Tue, Feb 23, 2021	46.64	47.10	44.94	46.80
1361	NYSE	AL	Mon, Feb 22, 2021	44.82	47.74	44.82	46.49
1360	NYSE	AL	Fri, Feb 19, 2021	43.49	45.65	43.41	44.98
1359	NYSE	AL	Thu, Feb 18, 2021	43.00	43.59	42.48	43.09
1358	NYSE	AL	Wed, Feb 17, 2021	42.41	43.84	42.41	43.50
1357	NYSE	AL	Tue, Feb 16, 2021	43.73	43.73	42.42	42.61
1356	NYSE	AL	Fri, Feb 12, 2021	42.25	43.74	42.25	43.10
1355	NYSE	AL	Thu, Feb 11, 2021	43.75	43.81	41.95	42.66
1354	NYSE	AL	Wed, Feb 10, 2021	43.50	43.84	42.93	43.54
1353	NYSE	AL	Tue, Feb 9, 2021	43.22	43.65	42.83	43.23
1352	NYSE	AL	Mon, Feb 8, 2021	43.68	44.23	43.43	43.51
1351	NYSE	AL	Fri, Feb 5, 2021	43.98	43.99	43.04	43.17
1350	NYSE	AL	Thu, Feb 4, 2021	43.55	44.38	42.65	43.37
1349	NYSE	AL	Wed, Feb 3, 2021	41.66	43.48	41.66	43.17
1348	NYSE	AL	Tue, Feb 2, 2021	41.24	42.49	41.03	41.72
1347	NYSE	AL	Mon, Feb 1, 2021	40.10	40.54	39.50	40.47
1346	NYSE	AL	Fri, Jan 29, 2021	41.80	41.80	39.50	39.63
1345	NYSE	AL	Thu, Jan 28, 2021	41.29	42.66	41.09	42.06
1344	NYSE	AL	Wed, Jan 27, 2021	41.11	41.61	40.02	40.48
1343	NYSE	AL	Tue, Jan 26, 2021	43.56	43.87	41.86	41.90
1342	NYSE	AL	Mon, Jan 25, 2021	42.44	42.87	41.10	42.80
1341	NYSE	AL	Fri, Jan 22, 2021	42.56	43.04	41.71	42.50
1340	NYSE	AL	Thu, Jan 21, 2021	44.71	44.77	42.91	43.17
1339	NYSE	AL	Wed, Jan 20, 2021	44.49	45.23	44.30	44.66
1338	NYSE	AL	Tue, Jan 19, 2021	43.66	44.48	43.35	44.13
1337	NYSE	AL	Fri, Jan 15, 2021	44.99	45.04	43.10	43.28
1336	NYSE	AL	Thu, Jan 14, 2021	44.64	45.86	44.18	45.23
1335	NYSE	AL	Wed, Jan 13, 2021	45.41	45.85	44.13	44.18
1334	NYSE	AL	Tue, Jan 12, 2021	45.24	46.04	44.64	45.65
1333	NYSE	AL	Mon, Jan 11, 2021	42.56	45.02	42.56	44.95
1332	NYSE	AL	Fri, Jan 8, 2021	44.39	44.39	42.25	43.32
1331	NYSE	AL	Thu, Jan 7, 2021	45.18	45.43	43.23	43.72
1330	NYSE	AL	Wed, Jan 6, 2021	44.70	45.13	43.49	44.36
1329	NYSE	AL	Tue, Jan 5, 2021	42.41	44.03	42.10	43.74
1328	NYSE	AL	Mon, Jan 4, 2021	44.52	44.98	41.99	42.39
1327	NYSE	AL	Thu, Dec 31, 2020	43.97	44.92	43.50	44.42
1326	NYSE	AL	Wed, Dec 30, 2020	43.29	44.62	43.09	44.29
1325	NYSE	AL	Tue, Dec 29, 2020	43.34	43.85	43.07	43.34
1324	NYSE	AL	Mon, Dec 28, 2020	43.50	44.24	42.93	43.32
1323	NYSE	AL	Thu, Dec 24, 2020	42.80	43.30	42.22	43.19
1322	NYSE	AL	Wed, Dec 23, 2020	41.45	42.99	40.92	42.78
1321	NYSE	AL	Tue, Dec 22, 2020	41.95	42.31	40.60	40.74
1320	NYSE	AL	Mon, Dec 21, 2020	40.00	42.06	39.75	41.87
1319	NYSE	AL	Fri, Dec 18, 2020	42.07	42.42	41.25	41.56
1318	NYSE	AL	Thu, Dec 17, 2020	41.88	42.77	41.31	42.33
1317	NYSE	AL	Wed, Dec 16, 2020	41.87	42.25	41.01	41.62
1316	NYSE	AL	Tue, Dec 15, 2020	42.23	42.76	41.44	42.00
1315	NYSE	AL	Mon, Dec 14, 2020	43.35	43.70	41.91	41.98
1314	NYSE	AL	Fri, Dec 11, 2020	42.46	42.93	41.62	42.56
1313	NYSE	AL	Thu, Dec 10, 2020	41.40	42.98	40.68	42.59
1312	NYSE	AL	Wed, Dec 9, 2020	41.02	41.45	40.05	41.13
1311	NYSE	AL	Tue, Dec 8, 2020	40.58	41.66	40.32	40.94
1310	NYSE	AL	Mon, Dec 7, 2020	42.28	42.30	40.55	41.02
1309	NYSE	AL	Fri, Dec 4, 2020	41.39	43.09	41.06	42.72
1308	NYSE	AL	Thu, Dec 3, 2020	38.03	41.38	38.03	40.78
1307	NYSE	AL	Wed, Dec 2, 2020	37.50	38.23	37.34	38.20
1306	NYSE	AL	Tue, Dec 1, 2020	37.49	38.48	37.01	37.82
1305	NYSE	AL	Mon, Nov 30, 2020	37.81	38.74	36.40	36.57
1304	NYSE	AL	Fri, Nov 27, 2020	38.64	39.30	37.75	37.98
1303	NYSE	AL	Wed, Nov 25, 2020	39.56	39.61	38.35	38.63
1302	NYSE	AL	Tue, Nov 24, 2020	40.34	41.47	39.80	39.81
1301	NYSE	AL	Mon, Nov 23, 2020	37.78	39.40	37.73	39.27
1300	NYSE	AL	Fri, Nov 20, 2020	38.21	38.77	36.69	37.28
1299	NYSE	AL	Thu, Nov 19, 2020	39.08	39.24	38.12	38.60
1298	NYSE	AL	Wed, Nov 18, 2020	39.95	41.24	39.33	39.58
1297	NYSE	AL	Tue, Nov 17, 2020	37.75	39.69	37.29	39.44
1296	NYSE	AL	Mon, Nov 16, 2020	37.25	38.69	36.10	38.54
1295	NYSE	AL	Fri, Nov 13, 2020	34.86	35.90	34.47	35.30
1294	NYSE	AL	Thu, Nov 12, 2020	33.95	35.34	33.39	34.49
1293	NYSE	AL	Wed, Nov 11, 2020	34.21	35.21	32.97	34.64
1292	NYSE	AL	Tue, Nov 10, 2020	36.84	37.64	33.06	33.83
1291	NYSE	AL	Mon, Nov 9, 2020	34.34	37.16	34.20	36.18
1290	NYSE	AL	Fri, Nov 6, 2020	30.95	31.17	29.85	30.59
1289	NYSE	AL	Thu, Nov 5, 2020	29.38	30.97	29.31	30.77
1288	NYSE	AL	Wed, Nov 4, 2020	29.32	29.63	28.01	28.97
1287	NYSE	AL	Tue, Nov 3, 2020	29.66	30.10	28.98	29.70
1286	NYSE	AL	Mon, Nov 2, 2020	27.64	28.86	27.27	28.84
1285	NYSE	AL	Fri, Oct 30, 2020	27.66	28.12	26.65	27.24
1284	NYSE	AL	Thu, Oct 29, 2020	27.13	28.24	27.13	28.04
1283	NYSE	AL	Wed, Oct 28, 2020	28.25	28.48	27.11	27.39
1282	NYSE	AL	Tue, Oct 27, 2020	30.48	30.85	29.21	29.23
1281	NYSE	AL	Mon, Oct 26, 2020	31.51	31.86	30.28	30.70
1280	NYSE	AL	Fri, Oct 23, 2020	32.38	32.99	31.58	32.10
1279	NYSE	AL	Thu, Oct 22, 2020	30.72	32.08	30.72	31.98
1278	NYSE	AL	Wed, Oct 21, 2020	30.84	31.10	30.24	30.45
1277	NYSE	AL	Tue, Oct 20, 2020	30.89	31.54	30.64	31.07
1276	NYSE	AL	Mon, Oct 19, 2020	30.00	31.37	29.91	30.44
1275	NYSE	AL	Fri, Oct 16, 2020	30.11	30.64	29.81	29.85
1274	NYSE	AL	Thu, Oct 15, 2020	29.27	29.93	29.06	29.89
1273	NYSE	AL	Wed, Oct 14, 2020	29.92	30.45	29.50	29.50
1272	NYSE	AL	Tue, Oct 13, 2020	30.81	30.81	29.54	29.76
1271	NYSE	AL	Mon, Oct 12, 2020	31.07	31.59	30.75	30.96
1270	NYSE	AL	Fri, Oct 9, 2020	30.80	31.57	29.94	31.19
1269	NYSE	AL	Thu, Oct 8, 2020	30.92	31.42	30.26	30.73
1268	NYSE	AL	Wed, Oct 7, 2020	30.45	30.92	30.15	30.64
1267	NYSE	AL	Tue, Oct 6, 2020	32.15	32.34	29.72	29.94
1266	NYSE	AL	Mon, Oct 5, 2020	31.62	32.03	31.25	31.49
1265	NYSE	AL	Fri, Oct 2, 2020	29.52	31.42	29.24	31.05
1264	NYSE	AL	Thu, Oct 1, 2020	29.80	30.99	29.38	30.93
1263	NYSE	AL	Wed, Sep 30, 2020	29.47	30.11	28.87	29.42
1262	NYSE	AL	Tue, Sep 29, 2020	29.63	29.76	28.85	29.27
1261	NYSE	AL	Mon, Sep 28, 2020	29.04	30.40	28.59	29.85
1260	NYSE	AL	Fri, Sep 25, 2020	26.68	28.12	26.68	28.00
1259	NYSE	AL	Thu, Sep 24, 2020	27.79	27.99	26.75	27.14
1258	NYSE	AL	Wed, Sep 23, 2020	29.81	30.69	28.07	28.09
1257	NYSE	AL	Tue, Sep 22, 2020	29.87	30.40	29.63	29.75
1256	NYSE	AL	Mon, Sep 21, 2020	30.00	30.30	28.56	29.84
1255	NYSE	AL	Fri, Sep 18, 2020	32.56	32.56	30.91	31.07
1254	NYSE	AL	Thu, Sep 17, 2020	32.44	33.34	31.86	32.61
1253	NYSE	AL	Wed, Sep 16, 2020	32.04	33.49	31.40	33.04
1252	NYSE	AL	Tue, Sep 15, 2020	32.70	33.43	31.68	31.83
1251	NYSE	AL	Mon, Sep 14, 2020	31.96	32.91	31.70	32.65
1250	NYSE	AL	Fri, Sep 11, 2020	31.00	31.81	30.68	31.61
1249	NYSE	AL	Thu, Sep 10, 2020	31.44	31.81	30.84	30.87
1248	NYSE	AL	Wed, Sep 9, 2020	32.00	32.00	30.51	31.16
1247	NYSE	AL	Tue, Sep 8, 2020	31.59	32.46	31.13	31.89
1246	NYSE	AL	Fri, Sep 4, 2020	31.94	32.37	30.56	32.14
1245	NYSE	AL	Thu, Sep 3, 2020	31.61	33.20	31.05	31.27
1244	NYSE	AL	Wed, Sep 2, 2020	31.65	31.73	30.62	31.49
1243	NYSE	AL	Tue, Sep 1, 2020	31.09	31.95	30.57	31.59
1242	NYSE	AL	Mon, Aug 31, 2020	32.52	32.52	30.94	31.08
1241	NYSE	AL	Fri, Aug 28, 2020	31.66	32.52	31.55	32.31
1240	NYSE	AL	Thu, Aug 27, 2020	30.02	31.70	30.02	31.41
1239	NYSE	AL	Wed, Aug 26, 2020	30.84	30.91	29.90	29.97
1238	NYSE	AL	Tue, Aug 25, 2020	31.15	31.99	30.30	30.92
1237	NYSE	AL	Mon, Aug 24, 2020	29.52	31.05	29.52	30.96
1236	NYSE	AL	Fri, Aug 21, 2020	29.60	29.75	28.96	29.10
1235	NYSE	AL	Thu, Aug 20, 2020	29.77	30.14	29.45	29.77
1234	NYSE	AL	Wed, Aug 19, 2020	30.12	30.87	29.92	30.14
1233	NYSE	AL	Tue, Aug 18, 2020	30.22	30.64	30.06	30.10
1232	NYSE	AL	Mon, Aug 17, 2020	30.92	30.99	30.07	30.26
1231	NYSE	AL	Fri, Aug 14, 2020	30.74	31.29	30.15	30.89
1230	NYSE	AL	Thu, Aug 13, 2020	31.37	32.14	31.01	31.03
1229	NYSE	AL	Wed, Aug 12, 2020	31.78	32.30	31.21	31.63
1228	NYSE	AL	Tue, Aug 11, 2020	31.78	32.67	31.34	31.39
1227	NYSE	AL	Mon, Aug 10, 2020	30.21	31.55	30.21	30.82
1226	NYSE	AL	Fri, Aug 7, 2020	29.25	30.19	28.38	29.82
1225	NYSE	AL	Thu, Aug 6, 2020	28.16	28.66	27.94	28.33
1224	NYSE	AL	Wed, Aug 5, 2020	28.13	28.50	27.50	28.36
1223	NYSE	AL	Tue, Aug 4, 2020	26.86	27.88	26.77	27.55
1222	NYSE	AL	Mon, Aug 3, 2020	26.50	27.32	26.26	27.11
1221	NYSE	AL	Fri, Jul 31, 2020	26.47	26.70	25.30	26.22
1220	NYSE	AL	Thu, Jul 30, 2020	26.34	26.81	25.99	26.70
1219	NYSE	AL	Wed, Jul 29, 2020	25.99	27.16	25.85	27.14
1218	NYSE	AL	Tue, Jul 28, 2020	25.89	26.37	25.65	25.74
1217	NYSE	AL	Mon, Jul 27, 2020	26.49	26.59	25.69	26.02
1216	NYSE	AL	Fri, Jul 24, 2020	27.19	27.19	26.47	26.53
1215	NYSE	AL	Thu, Jul 23, 2020	27.06	27.70	26.31	27.39
1214	NYSE	AL	Wed, Jul 22, 2020	27.24	27.82	27.00	27.25
1213	NYSE	AL	Tue, Jul 21, 2020	28.50	29.03	27.33	27.43
1212	NYSE	AL	Mon, Jul 20, 2020	28.80	29.25	27.83	28.14
1211	NYSE	AL	Fri, Jul 17, 2020	29.20	29.70	29.05	29.10
1210	NYSE	AL	Thu, Jul 16, 2020	29.83	30.00	29.07	29.17
1209	NYSE	AL	Wed, Jul 15, 2020	29.00	30.31	28.45	29.96
1208	NYSE	AL	Tue, Jul 14, 2020	27.61	28.48	27.26	27.99
1207	NYSE	AL	Mon, Jul 13, 2020	28.04	28.93	26.90	27.57
1206	NYSE	AL	Fri, Jul 10, 2020	26.53	27.93	26.42	27.61
1205	NYSE	AL	Thu, Jul 9, 2020	28.20	28.20	26.46	26.56
1204	NYSE	AL	Wed, Jul 8, 2020	27.50	28.30	27.44	28.20
1203	NYSE	AL	Tue, Jul 7, 2020	28.75	28.75	27.27	27.69
1202	NYSE	AL	Mon, Jul 6, 2020	28.73	29.63	28.02	29.50
1201	NYSE	AL	Thu, Jul 2, 2020	29.24	29.79	28.15	28.21
1200	NYSE	AL	Wed, Jul 1, 2020	29.64	30.84	28.26	28.32
1199	NYSE	AL	Tue, Jun 30, 2020	29.13	29.51	28.13	29.29
1198	NYSE	AL	Mon, Jun 29, 2020	28.50	29.55	27.72	29.40
1197	NYSE	AL	Fri, Jun 26, 2020	28.74	28.95	27.81	27.94
1196	NYSE	AL	Thu, Jun 25, 2020	28.52	29.15	28.08	28.92
1195	NYSE	AL	Wed, Jun 24, 2020	29.75	29.90	28.06	29.01
1194	NYSE	AL	Tue, Jun 23, 2020	30.45	30.88	29.99	30.41
1193	NYSE	AL	Mon, Jun 22, 2020	29.77	30.30	29.09	29.92
1192	NYSE	AL	Fri, Jun 19, 2020	30.90	31.40	29.87	30.15
1191	NYSE	AL	Thu, Jun 18, 2020	30.68	31.14	30.21	30.61
1190	NYSE	AL	Wed, Jun 17, 2020	32.63	32.63	30.97	31.16
1189	NYSE	AL	Tue, Jun 16, 2020	34.71	34.76	32.45	32.65
1188	NYSE	AL	Mon, Jun 15, 2020	30.00	32.90	29.50	32.18
1187	NYSE	AL	Fri, Jun 12, 2020	31.98	32.63	30.43	31.77
1186	NYSE	AL	Thu, Jun 11, 2020	29.30	30.44	28.91	29.83
1185	NYSE	AL	Wed, Jun 10, 2020	34.92	35.22	32.12	32.23
1184	NYSE	AL	Tue, Jun 9, 2020	35.41	35.81	34.02	35.33
1183	NYSE	AL	Mon, Jun 8, 2020	36.65	37.37	36.10	36.92
1182	NYSE	AL	Fri, Jun 5, 2020	37.96	38.96	34.66	34.88
1181	NYSE	AL	Thu, Jun 4, 2020	34.65	35.10	33.09	34.51
1180	NYSE	AL	Wed, Jun 3, 2020	32.51	34.90	32.43	34.41
1179	NYSE	AL	Tue, Jun 2, 2020	31.44	32.33	31.30	31.90
1178	NYSE	AL	Mon, Jun 1, 2020	29.91	31.59	29.65	31.22
1177	NYSE	AL	Fri, May 29, 2020	29.44	30.74	29.17	30.11
1176	NYSE	AL	Thu, May 28, 2020	31.45	31.50	29.55	30.38
1175	NYSE	AL	Wed, May 27, 2020	29.36	30.45	28.77	30.40
1174	NYSE	AL	Tue, May 26, 2020	28.77	29.39	27.91	28.52
1173	NYSE	AL	Fri, May 22, 2020	26.93	27.29	26.07	26.73
1172	NYSE	AL	Thu, May 21, 2020	26.50	27.00	26.15	26.70
1171	NYSE	AL	Wed, May 20, 2020	26.19	26.41	25.68	26.04
1170	NYSE	AL	Tue, May 19, 2020	25.88	26.48	24.52	25.29
1169	NYSE	AL	Mon, May 18, 2020	24.13	26.24	23.83	26.11
1168	NYSE	AL	Fri, May 15, 2020	21.98	22.64	21.72	22.05
1167	NYSE	AL	Thu, May 14, 2020	21.27	22.41	19.74	22.40
1166	NYSE	AL	Wed, May 13, 2020	23.39	23.39	20.95	21.96
1165	NYSE	AL	Tue, May 12, 2020	24.92	24.98	23.53	23.76
1164	NYSE	AL	Mon, May 11, 2020	26.35	26.48	24.26	24.73
1163	NYSE	AL	Fri, May 8, 2020	26.00	27.13	25.32	26.98
1162	NYSE	AL	Thu, May 7, 2020	23.95	24.77	23.66	24.37
1161	NYSE	AL	Wed, May 6, 2020	24.27	24.56	23.31	23.36
1160	NYSE	AL	Tue, May 5, 2020	24.65	26.69	23.70	23.96
1159	NYSE	AL	Mon, May 4, 2020	23.18	23.95	21.84	23.60
1158	NYSE	AL	Fri, May 1, 2020	25.14	25.83	23.49	24.20
1157	NYSE	AL	Thu, Apr 30, 2020	25.22	26.49	24.68	26.15
1156	NYSE	AL	Wed, Apr 29, 2020	23.91	27.10	23.89	26.72
1155	NYSE	AL	Tue, Apr 28, 2020	22.79	23.69	22.38	23.03
1154	NYSE	AL	Mon, Apr 27, 2020	20.64	22.00	20.58	21.82
1153	NYSE	AL	Fri, Apr 24, 2020	20.53	20.85	20.01	20.58
1152	NYSE	AL	Thu, Apr 23, 2020	20.39	20.71	20.01	20.13
1151	NYSE	AL	Wed, Apr 22, 2020	22.27	22.40	20.01	20.01
1150	NYSE	AL	Tue, Apr 21, 2020	21.28	21.67	20.88	21.44
1149	NYSE	AL	Mon, Apr 20, 2020	22.63	22.98	21.68	22.12
1148	NYSE	AL	Fri, Apr 17, 2020	22.90	24.40	22.90	23.76
1147	NYSE	AL	Thu, Apr 16, 2020	23.20	23.20	21.15	21.78
1146	NYSE	AL	Wed, Apr 15, 2020	23.00	23.52	21.83	23.40
1145	NYSE	AL	Tue, Apr 14, 2020	24.60	25.76	24.03	24.25
1144	NYSE	AL	Mon, Apr 13, 2020	26.00	26.00	23.06	24.20
1143	NYSE	AL	Thu, Apr 9, 2020	26.19	27.67	25.14	26.04
1142	NYSE	AL	Wed, Apr 8, 2020	24.13	25.46	23.69	24.62
1141	NYSE	AL	Tue, Apr 7, 2020	23.87	27.49	23.57	23.90
1140	NYSE	AL	Mon, Apr 6, 2020	20.74	22.98	20.42	21.70
1139	NYSE	AL	Fri, Apr 3, 2020	20.25	20.69	17.61	18.89
1138	NYSE	AL	Thu, Apr 2, 2020	20.44	21.81	19.91	20.34
1137	NYSE	AL	Wed, Apr 1, 2020	20.87	20.99	19.51	20.60
1136	NYSE	AL	Tue, Mar 31, 2020	22.00	23.05	21.73	22.14
1135	NYSE	AL	Mon, Mar 30, 2020	20.07	22.13	18.01	21.82
1134	NYSE	AL	Fri, Mar 27, 2020	23.55	24.04	20.46	20.93
1133	NYSE	AL	Thu, Mar 26, 2020	27.20	28.17	24.20	25.03
1132	NYSE	AL	Wed, Mar 25, 2020	24.05	29.17	24.03	26.36
1131	NYSE	AL	Tue, Mar 24, 2020	16.92	22.50	16.90	22.40
1130	NYSE	AL	Mon, Mar 23, 2020	16.29	17.74	14.60	15.41
1129	NYSE	AL	Fri, Mar 20, 2020	15.31	19.40	15.31	16.55
1128	NYSE	AL	Thu, Mar 19, 2020	10.59	16.20	9.50	14.77
1127	NYSE	AL	Wed, Mar 18, 2020	14.10	14.65	8.41	10.66
1126	NYSE	AL	Tue, Mar 17, 2020	20.35	20.44	15.62	15.67
1125	NYSE	AL	Mon, Mar 16, 2020	20.88	21.65	19.06	20.06
1124	NYSE	AL	Fri, Mar 13, 2020	24.05	24.06	20.57	23.76
1123	NYSE	AL	Thu, Mar 12, 2020	28.15	28.67	22.11	22.42
1122	NYSE	AL	Wed, Mar 11, 2020	32.51	33.23	30.57	30.91
1121	NYSE	AL	Tue, Mar 10, 2020	33.41	33.97	31.16	33.93
1120	NYSE	AL	Mon, Mar 9, 2020	31.63	33.44	31.47	31.94
1119	NYSE	AL	Fri, Mar 6, 2020	33.60	35.48	33.47	35.07
1118	NYSE	AL	Thu, Mar 5, 2020	36.82	36.88	34.24	35.00
1117	NYSE	AL	Wed, Mar 4, 2020	38.91	38.95	36.91	38.09
1116	NYSE	AL	Tue, Mar 3, 2020	39.24	39.76	37.81	38.22
1115	NYSE	AL	Mon, Mar 2, 2020	38.64	39.38	37.87	39.20
1114	NYSE	AL	Fri, Feb 28, 2020	36.20	38.60	36.14	38.36
1113	NYSE	AL	Thu, Feb 27, 2020	36.98	38.90	35.74	37.74
1112	NYSE	AL	Wed, Feb 26, 2020	38.89	39.15	37.20	37.57
1111	NYSE	AL	Tue, Feb 25, 2020	41.73	41.75	38.35	38.53
1110	NYSE	AL	Mon, Feb 24, 2020	41.18	41.80	39.99	41.54
1109	NYSE	AL	Fri, Feb 21, 2020	44.38	44.56	42.96	43.33
1108	NYSE	AL	Thu, Feb 20, 2020	43.59	44.83	43.59	44.66
1107	NYSE	AL	Wed, Feb 19, 2020	43.75	43.98	43.52	43.75
1106	NYSE	AL	Tue, Feb 18, 2020	45.18	45.36	42.95	43.50
1105	NYSE	AL	Fri, Feb 14, 2020	46.05	46.20	45.02	45.29
1104	NYSE	AL	Thu, Feb 13, 2020	44.44	45.87	44.40	45.30
1103	NYSE	AL	Wed, Feb 12, 2020	44.59	44.95	44.45	44.48
1102	NYSE	AL	Tue, Feb 11, 2020	43.81	44.65	43.81	44.20
1101	NYSE	AL	Mon, Feb 10, 2020	42.92	43.74	42.87	43.58
1100	NYSE	AL	Fri, Feb 7, 2020	44.00	44.10	43.10	43.13
1099	NYSE	AL	Thu, Feb 6, 2020	45.49	45.66	44.40	44.47
1098	NYSE	AL	Wed, Feb 5, 2020	45.01	45.46	44.90	45.30
1097	NYSE	AL	Tue, Feb 4, 2020	43.53	44.76	43.34	44.30
1096	NYSE	AL	Mon, Feb 3, 2020	43.13	43.38	42.75	43.03
1095	NYSE	AL	Fri, Jan 31, 2020	43.81	44.05	42.89	42.94
1094	NYSE	AL	Thu, Jan 30, 2020	43.85	44.33	43.36	44.08
1093	NYSE	AL	Wed, Jan 29, 2020	44.80	44.94	44.25	44.51
1092	NYSE	AL	Tue, Jan 28, 2020	44.54	44.92	44.25	44.61
1091	NYSE	AL	Mon, Jan 27, 2020	45.03	45.34	44.31	44.35
1090	NYSE	AL	Fri, Jan 24, 2020	47.42	47.55	45.68	46.00
1089	NYSE	AL	Thu, Jan 23, 2020	46.83	47.47	45.67	47.36
1088	NYSE	AL	Wed, Jan 22, 2020	47.74	47.85	47.05	47.07
1087	NYSE	AL	Tue, Jan 21, 2020	49.09	49.12	47.54	47.74
1086	NYSE	AL	Fri, Jan 17, 2020	49.82	49.96	49.21	49.42
1085	NYSE	AL	Thu, Jan 16, 2020	49.27	49.85	49.27	49.63
1084	NYSE	AL	Wed, Jan 15, 2020	48.26	48.98	48.10	48.94
1083	NYSE	AL	Tue, Jan 14, 2020	48.40	48.99	48.40	48.53
1082	NYSE	AL	Mon, Jan 13, 2020	47.79	48.59	47.72	48.56
1081	NYSE	AL	Fri, Jan 10, 2020	47.48	47.91	47.29	47.62
1080	NYSE	AL	Thu, Jan 9, 2020	47.01	47.35	46.82	47.35
1079	NYSE	AL	Wed, Jan 8, 2020	46.65	46.99	46.17	46.72
1078	NYSE	AL	Tue, Jan 7, 2020	47.13	47.52	46.44	46.54
1077	NYSE	AL	Mon, Jan 6, 2020	47.20	47.74	47.00	47.19
1076	NYSE	AL	Fri, Jan 3, 2020	46.61	47.72	46.56	47.62
1075	NYSE	AL	Thu, Jan 2, 2020	47.69	47.80	46.87	47.32
1074	NYSE	AL	Tue, Dec 31, 2019	47.49	47.67	47.24	47.52
1073	NYSE	AL	Mon, Dec 30, 2019	48.26	48.36	47.53	47.59
1072	NYSE	AL	Fri, Dec 27, 2019	48.50	48.55	47.92	48.13
1071	NYSE	AL	Thu, Dec 26, 2019	48.50	48.59	48.13	48.42
1070	NYSE	AL	Tue, Dec 24, 2019	48.26	48.44	48.04	48.36
1069	NYSE	AL	Mon, Dec 23, 2019	48.33	48.39	48.00	48.10
1068	NYSE	AL	Fri, Dec 20, 2019	48.07	48.20	47.57	48.16
1067	NYSE	AL	Thu, Dec 19, 2019	47.41	47.95	47.23	47.85
1066	NYSE	AL	Wed, Dec 18, 2019	47.51	48.13	47.49	47.53
1065	NYSE	AL	Tue, Dec 17, 2019	47.46	47.73	47.32	47.52
1064	NYSE	AL	Mon, Dec 16, 2019	47.46	47.86	47.35	47.47
1063	NYSE	AL	Fri, Dec 13, 2019	47.44	47.89	46.97	47.20
1062	NYSE	AL	Thu, Dec 12, 2019	46.62	47.60	46.59	47.45
1061	NYSE	AL	Wed, Dec 11, 2019	46.65	46.99	46.25	46.62
1060	NYSE	AL	Tue, Dec 10, 2019	46.70	46.92	46.46	46.57
1059	NYSE	AL	Mon, Dec 9, 2019	46.63	47.08	46.63	46.79
1058	NYSE	AL	Fri, Dec 6, 2019	46.18	47.08	46.08	46.84
1057	NYSE	AL	Thu, Dec 5, 2019	45.37	45.72	45.19	45.58
1056	NYSE	AL	Wed, Dec 4, 2019	45.37	46.01	45.25	45.31
1055	NYSE	AL	Tue, Dec 3, 2019	45.64	45.98	44.57	45.21
1054	NYSE	AL	Mon, Dec 2, 2019	46.61	46.80	46.21	46.25
1053	NYSE	AL	Fri, Nov 29, 2019	46.28	46.85	46.04	46.43
1052	NYSE	AL	Wed, Nov 27, 2019	47.04	47.04	46.26	46.59
1051	NYSE	AL	Tue, Nov 26, 2019	46.47	46.92	46.21	46.78
1050	NYSE	AL	Mon, Nov 25, 2019	46.10	46.90	45.79	46.54
1049	NYSE	AL	Fri, Nov 22, 2019	45.81	46.14	45.62	45.86
1048	NYSE	AL	Thu, Nov 21, 2019	45.40	45.90	45.12	45.79
1047	NYSE	AL	Wed, Nov 20, 2019	44.84	45.44	44.75	45.39
1046	NYSE	AL	Tue, Nov 19, 2019	44.90	45.56	44.68	45.11
1045	NYSE	AL	Mon, Nov 18, 2019	45.18	45.18	44.59	44.76
1044	NYSE	AL	Fri, Nov 15, 2019	45.38	45.60	45.15	45.45
1043	NYSE	AL	Thu, Nov 14, 2019	44.93	45.35	44.50	45.18
1042	NYSE	AL	Wed, Nov 13, 2019	45.25	45.25	44.51	44.91
1041	NYSE	AL	Tue, Nov 12, 2019	45.82	46.05	45.42	45.49
1040	NYSE	AL	Mon, Nov 11, 2019	45.51	45.97	45.28	45.81
1039	NYSE	AL	Fri, Nov 8, 2019	47.06	47.54	44.85	45.74
1038	NYSE	AL	Thu, Nov 7, 2019	46.74	47.35	46.07	46.60
1037	NYSE	AL	Wed, Nov 6, 2019	47.00	47.48	45.76	46.24
1036	NYSE	AL	Tue, Nov 5, 2019	46.09	46.99	45.82	46.31
1035	NYSE	AL	Mon, Nov 4, 2019	45.33	45.79	45.05	45.76
1034	NYSE	AL	Fri, Nov 1, 2019	44.28	45.02	44.10	44.91
1033	NYSE	AL	Thu, Oct 31, 2019	43.85	44.04	43.24	43.98
1032	NYSE	AL	Wed, Oct 30, 2019	44.75	44.75	43.34	44.02
1031	NYSE	AL	Tue, Oct 29, 2019	44.62	45.02	44.53	44.83
1030	NYSE	AL	Mon, Oct 28, 2019	45.00	45.39	44.58	44.75
1029	NYSE	AL	Fri, Oct 25, 2019	44.22	44.89	44.15	44.69
1028	NYSE	AL	Thu, Oct 24, 2019	44.61	44.64	43.77	44.25
1027	NYSE	AL	Wed, Oct 23, 2019	43.33	44.12	43.13	44.12
1026	NYSE	AL	Tue, Oct 22, 2019	43.41	43.78	42.73	43.56
1025	NYSE	AL	Mon, Oct 21, 2019	43.01	43.79	42.72	43.40
1024	NYSE	AL	Fri, Oct 18, 2019	42.92	43.29	42.43	42.55
1023	NYSE	AL	Thu, Oct 17, 2019	42.69	43.13	42.41	43.00
1022	NYSE	AL	Wed, Oct 16, 2019	41.72	42.52	41.68	42.46
1021	NYSE	AL	Tue, Oct 15, 2019	41.17	42.09	40.95	41.92
1020	NYSE	AL	Mon, Oct 14, 2019	40.52	41.30	40.32	41.24
1019	NYSE	AL	Fri, Oct 11, 2019	40.82	41.66	40.79	40.80
1018	NYSE	AL	Thu, Oct 10, 2019	39.58	40.34	39.49	40.00
1017	NYSE	AL	Wed, Oct 9, 2019	39.48	39.79	39.23	39.56
1016	NYSE	AL	Tue, Oct 8, 2019	39.04	39.44	38.88	39.10
1015	NYSE	AL	Mon, Oct 7, 2019	39.86	40.01	39.44	39.50
1014	NYSE	AL	Fri, Oct 4, 2019	39.65	40.03	39.34	40.03
1013	NYSE	AL	Thu, Oct 3, 2019	39.07	39.64	38.56	39.56
1012	NYSE	AL	Wed, Oct 2, 2019	40.02	40.25	38.59	39.35
1011	NYSE	AL	Tue, Oct 1, 2019	42.13	42.21	40.51	40.57
1010	NYSE	AL	Mon, Sep 30, 2019	42.02	42.36	41.56	41.82
1009	NYSE	AL	Fri, Sep 27, 2019	42.51	42.99	41.85	42.02
1008	NYSE	AL	Thu, Sep 26, 2019	42.42	42.50	41.96	42.40
1007	NYSE	AL	Wed, Sep 25, 2019	42.02	42.69	41.84	42.45
1006	NYSE	AL	Tue, Sep 24, 2019	42.36	42.73	41.87	41.95
1005	NYSE	AL	Mon, Sep 23, 2019	42.49	42.79	41.90	42.50
1004	NYSE	AL	Fri, Sep 20, 2019	43.38	43.62	42.40	42.68
1003	NYSE	AL	Thu, Sep 19, 2019	43.50	43.63	43.07	43.30
1002	NYSE	AL	Wed, Sep 18, 2019	43.24	43.57	42.93	43.46
1001	NYSE	AL	Tue, Sep 17, 2019	43.55	43.79	42.92	43.65
1000	NYSE	AL	Mon, Sep 16, 2019	43.37	44.00	43.05	43.66
999	NYSE	AL	Fri, Sep 13, 2019	45.10	45.43	44.01	44.03
998	NYSE	AL	Thu, Sep 12, 2019	44.47	45.00	44.01	44.88
997	NYSE	AL	Wed, Sep 11, 2019	43.61	44.80	43.10	44.66
996	NYSE	AL	Tue, Sep 10, 2019	42.99	43.86	42.56	43.37
995	NYSE	AL	Mon, Sep 9, 2019	42.11	42.97	42.06	42.91
994	NYSE	AL	Fri, Sep 6, 2019	42.27	42.60	41.75	41.88
993	NYSE	AL	Thu, Sep 5, 2019	41.99	42.63	41.68	42.36
992	NYSE	AL	Wed, Sep 4, 2019	41.23	41.48	40.90	41.46
991	NYSE	AL	Tue, Sep 3, 2019	41.20	41.20	40.13	40.74
990	NYSE	AL	Fri, Aug 30, 2019	41.52	41.67	41.20	41.54
989	NYSE	AL	Thu, Aug 29, 2019	40.43	41.55	40.43	41.13
988	NYSE	AL	Wed, Aug 28, 2019	38.68	40.22	38.37	39.99
987	NYSE	AL	Tue, Aug 27, 2019	39.87	39.87	38.52	38.76
986	NYSE	AL	Mon, Aug 26, 2019	39.42	39.66	39.07	39.59
985	NYSE	AL	Fri, Aug 23, 2019	39.33	39.75	38.69	39.00
984	NYSE	AL	Thu, Aug 22, 2019	39.44	39.79	39.23	39.67
983	NYSE	AL	Wed, Aug 21, 2019	39.48	39.62	39.16	39.24
982	NYSE	AL	Tue, Aug 20, 2019	38.76	39.15	38.51	39.05
981	NYSE	AL	Mon, Aug 19, 2019	39.05	39.18	38.92	38.95
980	NYSE	AL	Fri, Aug 16, 2019	38.34	38.79	38.17	38.49
979	NYSE	AL	Thu, Aug 15, 2019	38.11	38.33	37.54	37.95
978	NYSE	AL	Wed, Aug 14, 2019	38.15	38.29	37.53	37.92
977	NYSE	AL	Tue, Aug 13, 2019	39.42	40.15	38.75	38.98
976	NYSE	AL	Mon, Aug 12, 2019	39.82	39.82	39.00	39.23
975	NYSE	AL	Fri, Aug 9, 2019	39.94	40.55	38.21	40.11
974	NYSE	AL	Thu, Aug 8, 2019	38.95	40.25	38.92	40.17
973	NYSE	AL	Wed, Aug 7, 2019	38.04	38.95	37.71	38.70
972	NYSE	AL	Tue, Aug 6, 2019	38.69	39.18	38.05	38.86
971	NYSE	AL	Mon, Aug 5, 2019	38.71	38.95	38.01	38.36
970	NYSE	AL	Fri, Aug 2, 2019	40.23	40.34	38.92	39.50
969	NYSE	AL	Thu, Aug 1, 2019	41.64	41.97	40.10	40.53
968	NYSE	AL	Wed, Jul 31, 2019	42.74	43.04	41.79	41.79
967	NYSE	AL	Tue, Jul 30, 2019	40.70	42.83	40.45	42.74
966	NYSE	AL	Mon, Jul 29, 2019	42.04	42.16	40.92	40.97
965	NYSE	AL	Fri, Jul 26, 2019	41.89	42.20	41.42	42.14
964	NYSE	AL	Thu, Jul 25, 2019	42.69	42.74	41.84	42.00
963	NYSE	AL	Wed, Jul 24, 2019	41.60	42.67	41.60	42.59
962	NYSE	AL	Tue, Jul 23, 2019	41.23	41.85	41.20	41.80
961	NYSE	AL	Mon, Jul 22, 2019	40.88	41.07	40.69	40.96
960	NYSE	AL	Fri, Jul 19, 2019	41.07	41.54	40.89	40.92
959	NYSE	AL	Thu, Jul 18, 2019	40.67	40.89	40.23	40.86
958	NYSE	AL	Wed, Jul 17, 2019	41.79	41.91	40.88	40.88
957	NYSE	AL	Tue, Jul 16, 2019	41.51	42.50	41.30	42.10
956	NYSE	AL	Mon, Jul 15, 2019	41.67	41.88	41.26	41.45
955	NYSE	AL	Fri, Jul 12, 2019	41.56	41.91	41.08	41.69
954	NYSE	AL	Thu, Jul 11, 2019	40.95	41.55	40.77	41.53
953	NYSE	AL	Wed, Jul 10, 2019	41.11	41.45	40.48	40.55
952	NYSE	AL	Tue, Jul 9, 2019	40.54	41.15	40.36	41.08
951	NYSE	AL	Mon, Jul 8, 2019	41.23	41.46	40.69	40.80
950	NYSE	AL	Fri, Jul 5, 2019	40.90	41.45	40.80	41.45
949	NYSE	AL	Wed, Jul 3, 2019	41.27	41.48	40.84	41.07
948	NYSE	AL	Tue, Jul 2, 2019	41.27	41.34	40.77	41.08
947	NYSE	AL	Mon, Jul 1, 2019	42.00	42.57	41.12	41.34
946	NYSE	AL	Fri, Jun 28, 2019	40.80	41.63	40.79	41.34
945	NYSE	AL	Thu, Jun 27, 2019	40.44	40.82	40.39	40.63
944	NYSE	AL	Wed, Jun 26, 2019	39.76	40.48	39.64	40.29
943	NYSE	AL	Tue, Jun 25, 2019	39.73	39.83	39.41	39.51
942	NYSE	AL	Mon, Jun 24, 2019	40.33	40.49	39.62	39.70
941	NYSE	AL	Fri, Jun 21, 2019	40.29	40.70	40.05	40.27
940	NYSE	AL	Thu, Jun 20, 2019	40.77	40.97	40.00	40.41
939	NYSE	AL	Wed, Jun 19, 2019	39.89	40.58	39.82	40.12
938	NYSE	AL	Tue, Jun 18, 2019	39.03	40.02	38.68	39.86
937	NYSE	AL	Mon, Jun 17, 2019	38.87	39.29	38.42	38.67
936	NYSE	AL	Fri, Jun 14, 2019	39.48	39.48	38.67	38.84
935	NYSE	AL	Thu, Jun 13, 2019	39.36	39.74	39.28	39.64
934	NYSE	AL	Wed, Jun 12, 2019	39.55	39.57	38.79	39.17
933	NYSE	AL	Tue, Jun 11, 2019	39.91	40.41	39.39	39.58
932	NYSE	AL	Mon, Jun 10, 2019	38.86	39.73	38.82	39.64
931	NYSE	AL	Fri, Jun 7, 2019	38.64	38.97	38.43	38.55
930	NYSE	AL	Thu, Jun 6, 2019	38.49	38.60	37.79	38.57
929	NYSE	AL	Wed, Jun 5, 2019	38.80	38.86	37.83	38.39
928	NYSE	AL	Tue, Jun 4, 2019	36.77	38.75	36.70	38.75
927	NYSE	AL	Mon, Jun 3, 2019	36.04	36.66	36.03	36.28
926	NYSE	AL	Fri, May 31, 2019	36.16	36.38	35.71	36.00
925	NYSE	AL	Thu, May 30, 2019	36.83	37.33	36.41	36.75
924	NYSE	AL	Wed, May 29, 2019	36.41	36.89	36.28	36.71
923	NYSE	AL	Tue, May 28, 2019	36.91	37.02	36.52	36.73
922	NYSE	AL	Fri, May 24, 2019	36.79	37.01	36.71	36.76
921	NYSE	AL	Thu, May 23, 2019	36.96	37.11	36.16	36.55
920	NYSE	AL	Wed, May 22, 2019	37.87	37.88	37.24	37.42
919	NYSE	AL	Tue, May 21, 2019	37.38	38.08	37.30	37.87
918	NYSE	AL	Mon, May 20, 2019	37.09	37.69	37.07	37.22
917	NYSE	AL	Fri, May 17, 2019	37.76	38.06	37.20	37.62
916	NYSE	AL	Thu, May 16, 2019	38.47	38.96	38.02	38.16
915	NYSE	AL	Wed, May 15, 2019	38.12	38.84	37.91	38.36
914	NYSE	AL	Tue, May 14, 2019	37.99	38.95	37.91	38.53
913	NYSE	AL	Mon, May 13, 2019	37.76	37.99	37.31	37.76
912	NYSE	AL	Fri, May 10, 2019	38.53	39.45	37.64	38.90
911	NYSE	AL	Thu, May 9, 2019	38.00	38.23	37.14	38.14
910	NYSE	AL	Wed, May 8, 2019	38.37	38.81	38.12	38.34
909	NYSE	AL	Tue, May 7, 2019	38.81	38.95	37.98	38.44
908	NYSE	AL	Mon, May 6, 2019	38.51	39.43	38.40	39.38
907	NYSE	AL	Fri, May 3, 2019	38.96	39.59	38.81	39.58
906	NYSE	AL	Thu, May 2, 2019	38.95	39.56	38.55	38.86
905	NYSE	AL	Wed, May 1, 2019	38.63	39.84	38.63	38.90
904	NYSE	AL	Tue, Apr 30, 2019	38.35	38.63	38.20	38.56
903	NYSE	AL	Mon, Apr 29, 2019	38.30	38.87	38.25	38.42
902	NYSE	AL	Fri, Apr 26, 2019	37.80	38.26	37.74	38.23
901	NYSE	AL	Thu, Apr 25, 2019	38.29	38.31	37.67	37.94
900	NYSE	AL	Wed, Apr 24, 2019	37.93	38.50	37.93	38.29
899	NYSE	AL	Tue, Apr 23, 2019	37.43	38.15	37.43	38.00
898	NYSE	AL	Mon, Apr 22, 2019	37.66	37.85	37.16	37.31
897	NYSE	AL	Thu, Apr 18, 2019	38.31	38.38	37.56	37.80
896	NYSE	AL	Wed, Apr 17, 2019	37.81	38.33	37.69	38.00
895	NYSE	AL	Tue, Apr 16, 2019	37.49	37.92	37.32	37.63
894	NYSE	AL	Mon, Apr 15, 2019	37.80	37.95	37.35	37.47
893	NYSE	AL	Fri, Apr 12, 2019	37.35	37.84	37.28	37.70
892	NYSE	AL	Thu, Apr 11, 2019	36.33	37.03	36.33	37.00
891	NYSE	AL	Wed, Apr 10, 2019	35.59	36.52	35.59	36.29
890	NYSE	AL	Tue, Apr 9, 2019	36.39	36.39	35.49	35.60
889	NYSE	AL	Mon, Apr 8, 2019	36.84	36.97	36.36	36.60
888	NYSE	AL	Fri, Apr 5, 2019	36.81	37.02	36.58	36.84
887	NYSE	AL	Thu, Apr 4, 2019	35.73	36.82	35.73	36.60
886	NYSE	AL	Wed, Apr 3, 2019	35.86	36.55	35.56	35.78
885	NYSE	AL	Tue, Apr 2, 2019	35.44	35.60	35.12	35.54
884	NYSE	AL	Mon, Apr 1, 2019	34.68	35.62	34.64	35.42
883	NYSE	AL	Fri, Mar 29, 2019	34.33	34.67	34.13	34.35
882	NYSE	AL	Thu, Mar 28, 2019	33.48	34.03	33.48	34.02
881	NYSE	AL	Wed, Mar 27, 2019	33.41	33.86	33.07	33.48
880	NYSE	AL	Tue, Mar 26, 2019	33.50	33.97	33.15	33.45
879	NYSE	AL	Mon, Mar 25, 2019	32.67	33.31	32.41	33.09
878	NYSE	AL	Fri, Mar 22, 2019	33.67	33.67	31.98	32.68
877	NYSE	AL	Thu, Mar 21, 2019	33.00	34.16	32.85	34.00
876	NYSE	AL	Wed, Mar 20, 2019	33.51	33.72	32.80	33.11
875	NYSE	AL	Tue, Mar 19, 2019	34.21	34.45	33.62	33.64
874	NYSE	AL	Mon, Mar 18, 2019	33.97	34.28	33.82	33.97
873	NYSE	AL	Fri, Mar 15, 2019	34.68	34.68	33.83	33.84
872	NYSE	AL	Thu, Mar 14, 2019	35.30	35.60	34.61	34.74
871	NYSE	AL	Wed, Mar 13, 2019	35.20	35.75	35.00	35.25
870	NYSE	AL	Tue, Mar 12, 2019	34.85	35.13	34.41	35.01
869	NYSE	AL	Mon, Mar 11, 2019	34.76	34.82	33.56	34.79
868	NYSE	AL	Fri, Mar 8, 2019	34.15	35.48	34.03	35.38
867	NYSE	AL	Thu, Mar 7, 2019	35.50	35.60	34.38	34.91
866	NYSE	AL	Wed, Mar 6, 2019	36.99	36.99	35.54	35.56
865	NYSE	AL	Tue, Mar 5, 2019	37.25	37.47	36.60	37.02
864	NYSE	AL	Mon, Mar 4, 2019	38.24	38.54	36.95	37.21
863	NYSE	AL	Fri, Mar 1, 2019	37.76	38.18	37.41	38.06
862	NYSE	AL	Thu, Feb 28, 2019	37.80	37.80	37.30	37.36
861	NYSE	AL	Wed, Feb 27, 2019	38.09	38.20	37.65	37.87
860	NYSE	AL	Tue, Feb 26, 2019	38.49	38.67	38.13	38.14
859	NYSE	AL	Mon, Feb 25, 2019	38.35	38.93	38.33	38.55
858	NYSE	AL	Fri, Feb 22, 2019	38.07	38.94	37.64	38.23
857	NYSE	AL	Thu, Feb 21, 2019	38.72	38.82	37.65	37.81
856	NYSE	AL	Wed, Feb 20, 2019	38.68	38.92	38.26	38.32
855	NYSE	AL	Tue, Feb 19, 2019	38.22	38.80	38.11	38.60
854	NYSE	AL	Fri, Feb 15, 2019	38.46	38.70	38.08	38.30
853	NYSE	AL	Thu, Feb 14, 2019	37.83	38.23	37.31	38.03
852	NYSE	AL	Wed, Feb 13, 2019	38.53	38.79	38.01	38.18
851	NYSE	AL	Tue, Feb 12, 2019	37.68	38.26	37.52	38.20
850	NYSE	AL	Mon, Feb 11, 2019	36.88	37.52	36.79	37.27
849	NYSE	AL	Fri, Feb 8, 2019	36.88	37.15	36.46	36.83
848	NYSE	AL	Thu, Feb 7, 2019	37.71	37.91	36.97	37.33
847	NYSE	AL	Wed, Feb 6, 2019	38.81	38.93	37.89	37.90
846	NYSE	AL	Tue, Feb 5, 2019	38.13	38.95	38.10	38.90
845	NYSE	AL	Mon, Feb 4, 2019	37.77	38.21	37.67	38.09
844	NYSE	AL	Fri, Feb 1, 2019	37.83	38.21	37.75	37.93
843	NYSE	AL	Thu, Jan 31, 2019	38.28	38.45	37.86	37.94
842	NYSE	AL	Wed, Jan 30, 2019	37.66	38.47	37.22	38.28
841	NYSE	AL	Tue, Jan 29, 2019	37.27	37.56	36.83	37.28
840	NYSE	AL	Mon, Jan 28, 2019	36.50	37.30	36.32	37.13
839	NYSE	AL	Fri, Jan 25, 2019	36.79	37.25	36.33	37.12
838	NYSE	AL	Thu, Jan 24, 2019	35.99	36.57	35.98	36.33
837	NYSE	AL	Wed, Jan 23, 2019	36.40	36.76	35.64	35.80
836	NYSE	AL	Tue, Jan 22, 2019	37.35	37.48	35.92	36.34
835	NYSE	AL	Fri, Jan 18, 2019	37.29	37.96	37.29	37.51
834	NYSE	AL	Thu, Jan 17, 2019	36.52	37.26	36.36	37.00
833	NYSE	AL	Wed, Jan 16, 2019	36.62	37.22	36.51	36.65
832	NYSE	AL	Tue, Jan 15, 2019	36.28	36.47	35.78	36.37
831	NYSE	AL	Mon, Jan 14, 2019	36.14	36.40	35.69	36.08
830	NYSE	AL	Fri, Jan 11, 2019	35.96	36.92	35.70	36.77
829	NYSE	AL	Thu, Jan 10, 2019	35.50	36.75	35.22	36.48
828	NYSE	AL	Wed, Jan 9, 2019	35.52	35.91	35.26	35.75
827	NYSE	AL	Tue, Jan 8, 2019	34.86	35.28	34.29	35.14
826	NYSE	AL	Mon, Jan 7, 2019	32.74	34.69	32.60	34.49
825	NYSE	AL	Fri, Jan 4, 2019	30.20	32.33	30.07	31.98
824	NYSE	AL	Thu, Jan 3, 2019	30.64	30.98	29.61	29.65
823	NYSE	AL	Wed, Jan 2, 2019	29.86	31.24	29.44	30.77
822	NYSE	AL	Mon, Dec 31, 2018	29.76	30.27	29.31	30.21
821	NYSE	AL	Fri, Dec 28, 2018	30.10	30.35	29.56	29.73
820	NYSE	AL	Thu, Dec 27, 2018	29.38	29.88	28.61	29.88
819	NYSE	AL	Wed, Dec 26, 2018	28.83	29.95	28.13	29.95
818	NYSE	AL	Mon, Dec 24, 2018	29.44	29.59	28.63	28.73
817	NYSE	AL	Fri, Dec 21, 2018	30.93	31.26	29.57	29.67
816	NYSE	AL	Thu, Dec 20, 2018	31.85	32.04	30.53	30.74
815	NYSE	AL	Wed, Dec 19, 2018	33.18	33.68	31.85	32.15
814	NYSE	AL	Tue, Dec 18, 2018	32.64	33.34	32.45	33.01
813	NYSE	AL	Mon, Dec 17, 2018	33.28	33.57	32.18	32.34
812	NYSE	AL	Fri, Dec 14, 2018	34.98	35.08	33.28	33.28
811	NYSE	AL	Thu, Dec 13, 2018	36.01	36.21	35.00	35.08
810	NYSE	AL	Wed, Dec 12, 2018	36.07	36.36	35.76	35.95
809	NYSE	AL	Tue, Dec 11, 2018	35.89	36.45	35.39	35.31
808	NYSE	AL	Mon, Dec 10, 2018	36.18	36.57	34.27	35.27
807	NYSE	AL	Fri, Dec 7, 2018	37.25	37.77	36.18	36.32
806	NYSE	AL	Thu, Dec 6, 2018	37.13	37.31	36.07	37.08
805	NYSE	AL	Tue, Dec 4, 2018	39.49	39.61	37.79	37.91
804	NYSE	AL	Mon, Dec 3, 2018	39.61	39.90	39.05	39.61
803	NYSE	AL	Fri, Nov 30, 2018	38.44	38.90	38.32	38.86
802	NYSE	AL	Thu, Nov 29, 2018	38.40	38.85	38.23	38.49
801	NYSE	AL	Wed, Nov 28, 2018	37.78	38.73	37.21	38.60
800	NYSE	AL	Tue, Nov 27, 2018	37.40	37.97	37.24	37.67
799	NYSE	AL	Mon, Nov 26, 2018	37.48	38.22	37.32	37.60
798	NYSE	AL	Fri, Nov 23, 2018	37.10	37.41	36.64	37.12
797	NYSE	AL	Wed, Nov 21, 2018	37.08	38.12	36.81	37.49
796	NYSE	AL	Tue, Nov 20, 2018	36.64	36.93	35.97	36.83
795	NYSE	AL	Mon, Nov 19, 2018	37.95	38.19	37.12	37.19
794	NYSE	AL	Fri, Nov 16, 2018	38.02	38.49	37.60	38.01
793	NYSE	AL	Thu, Nov 15, 2018	38.25	38.39	37.51	38.34
792	NYSE	AL	Wed, Nov 14, 2018	39.23	39.55	37.87	38.51
791	NYSE	AL	Tue, Nov 13, 2018	38.65	39.76	38.56	38.97
790	NYSE	AL	Mon, Nov 12, 2018	40.23	40.40	38.29	38.50
789	NYSE	AL	Fri, Nov 9, 2018	42.86	42.86	39.53	40.37
788	NYSE	AL	Thu, Nov 8, 2018	40.37	40.47	39.52	39.78
787	NYSE	AL	Wed, Nov 7, 2018	40.31	40.72	40.07	40.46
786	NYSE	AL	Tue, Nov 6, 2018	39.54	39.97	39.20	39.91
785	NYSE	AL	Mon, Nov 5, 2018	39.23	39.86	39.22	39.64
784	NYSE	AL	Fri, Nov 2, 2018	39.70	40.36	39.12	39.22
783	NYSE	AL	Thu, Nov 1, 2018	38.23	39.81	38.10	39.26
782	NYSE	AL	Wed, Oct 31, 2018	38.28	38.48	37.85	38.10
781	NYSE	AL	Tue, Oct 30, 2018	36.92	37.94	36.79	37.71
780	NYSE	AL	Mon, Oct 29, 2018	38.74	39.01	36.46	36.92
779	NYSE	AL	Fri, Oct 26, 2018	38.19	38.53	37.20	38.26
778	NYSE	AL	Thu, Oct 25, 2018	37.94	38.97	37.83	38.76
777	NYSE	AL	Wed, Oct 24, 2018	39.66	39.93	37.63	37.69
776	NYSE	AL	Tue, Oct 23, 2018	39.19	39.93	38.60	39.63
775	NYSE	AL	Mon, Oct 22, 2018	41.77	41.86	39.85	39.98
774	NYSE	AL	Fri, Oct 19, 2018	41.60	42.35	41.51	41.69
773	NYSE	AL	Thu, Oct 18, 2018	42.21	42.59	41.30	41.61
772	NYSE	AL	Wed, Oct 17, 2018	42.54	42.96	42.01	42.51
771	NYSE	AL	Tue, Oct 16, 2018	42.00	42.92	41.50	42.64
770	NYSE	AL	Mon, Oct 15, 2018	41.73	42.25	41.73	41.91
769	NYSE	AL	Fri, Oct 12, 2018	42.55	42.70	41.04	41.73
768	NYSE	AL	Thu, Oct 11, 2018	42.50	43.23	41.74	41.85
767	NYSE	AL	Wed, Oct 10, 2018	43.70	43.99	42.66	42.68
766	NYSE	AL	Tue, Oct 9, 2018	44.72	44.72	43.51	43.57
765	NYSE	AL	Mon, Oct 8, 2018	45.01	45.01	44.44	44.95
764	NYSE	AL	Fri, Oct 5, 2018	45.68	46.04	44.77	45.15
763	NYSE	AL	Thu, Oct 4, 2018	46.05	46.34	45.46	45.77
762	NYSE	AL	Wed, Oct 3, 2018	45.80	46.38	45.75	45.97
761	NYSE	AL	Tue, Oct 2, 2018	45.32	45.67	45.13	45.63
760	NYSE	AL	Mon, Oct 1, 2018	46.08	46.24	45.21	45.37
759	NYSE	AL	Fri, Sep 28, 2018	45.88	46.21	45.71	45.88
758	NYSE	AL	Thu, Sep 27, 2018	45.92	46.47	45.91	46.10
757	NYSE	AL	Wed, Sep 26, 2018	45.84	46.18	45.66	45.86
756	NYSE	AL	Tue, Sep 25, 2018	45.57	46.03	45.26	45.87
755	NYSE	AL	Mon, Sep 24, 2018	46.11	46.23	45.28	45.54
754	NYSE	AL	Fri, Sep 21, 2018	45.97	46.34	45.73	46.15
753	NYSE	AL	Thu, Sep 20, 2018	46.10	46.61	45.79	45.85
752	NYSE	AL	Wed, Sep 19, 2018	45.70	46.45	45.57	45.72
751	NYSE	AL	Tue, Sep 18, 2018	45.62	46.02	45.51	45.71
750	NYSE	AL	Mon, Sep 17, 2018	45.68	45.87	45.23	45.53
749	NYSE	AL	Fri, Sep 14, 2018	45.18	46.04	45.12	45.68
748	NYSE	AL	Thu, Sep 13, 2018	45.08	45.29	44.89	45.13
747	NYSE	AL	Wed, Sep 12, 2018	44.93	45.16	44.59	44.88
746	NYSE	AL	Tue, Sep 11, 2018	45.14	45.52	44.84	45.00
745	NYSE	AL	Mon, Sep 10, 2018	44.20	45.37	44.17	45.30
744	NYSE	AL	Fri, Sep 7, 2018	45.03	45.27	44.14	44.19
743	NYSE	AL	Thu, Sep 6, 2018	45.75	45.75	45.14	45.24
742	NYSE	AL	Wed, Sep 5, 2018	45.83	46.02	45.55	45.71
741	NYSE	AL	Tue, Sep 4, 2018	46.31	46.48	45.86	46.04
740	NYSE	AL	Fri, Aug 31, 2018	46.28	46.56	46.06	46.21
739	NYSE	AL	Thu, Aug 30, 2018	46.85	46.97	46.51	46.55
738	NYSE	AL	Wed, Aug 29, 2018	47.10	47.18	46.21	46.85
737	NYSE	AL	Tue, Aug 28, 2018	47.05	47.34	46.89	46.96
736	NYSE	AL	Mon, Aug 27, 2018	46.25	47.03	46.25	46.91
735	NYSE	AL	Fri, Aug 24, 2018	46.19	46.26	45.81	46.04
734	NYSE	AL	Thu, Aug 23, 2018	46.47	46.53	45.96	46.07
733	NYSE	AL	Wed, Aug 22, 2018	46.19	46.67	46.07	46.49
732	NYSE	AL	Tue, Aug 21, 2018	45.78	46.37	45.78	46.28
731	NYSE	AL	Mon, Aug 20, 2018	45.57	45.69	45.24	45.62
730	NYSE	AL	Fri, Aug 17, 2018	45.39	45.70	45.23	45.46
729	NYSE	AL	Thu, Aug 16, 2018	45.01	45.64	45.01	45.43
728	NYSE	AL	Wed, Aug 15, 2018	44.96	44.96	43.97	44.69
727	NYSE	AL	Tue, Aug 14, 2018	44.63	45.33	44.59	45.17
726	NYSE	AL	Mon, Aug 13, 2018	45.20	45.29	44.12	44.64
725	NYSE	AL	Fri, Aug 10, 2018	44.68	45.30	43.23	45.10
724	NYSE	AL	Thu, Aug 9, 2018	44.33	44.59	43.99	44.14
723	NYSE	AL	Wed, Aug 8, 2018	44.46	44.61	44.06	44.35
722	NYSE	AL	Tue, Aug 7, 2018	44.21	44.88	44.21	44.55
721	NYSE	AL	Mon, Aug 6, 2018	44.05	44.46	43.84	44.18
720	NYSE	AL	Fri, Aug 3, 2018	43.65	44.23	43.57	44.16
719	NYSE	AL	Thu, Aug 2, 2018	43.24	43.66	43.00	43.58
718	NYSE	AL	Wed, Aug 1, 2018	43.93	44.06	43.40	43.58
717	NYSE	AL	Tue, Jul 31, 2018	43.35	44.02	43.20	43.96
716	NYSE	AL	Mon, Jul 30, 2018	43.92	44.16	43.11	43.26
715	NYSE	AL	Fri, Jul 27, 2018	43.85	44.04	43.49	43.82
714	NYSE	AL	Thu, Jul 26, 2018	43.21	43.95	43.21	43.77
713	NYSE	AL	Wed, Jul 25, 2018	43.01	43.34	42.68	43.32
712	NYSE	AL	Tue, Jul 24, 2018	43.00	43.43	42.77	42.93
711	NYSE	AL	Mon, Jul 23, 2018	42.61	43.02	42.21	42.70
710	NYSE	AL	Fri, Jul 20, 2018	43.06	43.15	41.44	42.68
709	NYSE	AL	Thu, Jul 19, 2018	43.66	44.00	43.45	43.51
708	NYSE	AL	Wed, Jul 18, 2018	43.23	43.95	43.23	43.79
707	NYSE	AL	Tue, Jul 17, 2018	42.28	43.22	42.09	43.01
706	NYSE	AL	Mon, Jul 16, 2018	42.35	42.64	42.08	42.29
705	NYSE	AL	Fri, Jul 13, 2018	42.21	42.77	42.21	42.30
704	NYSE	AL	Thu, Jul 12, 2018	42.78	43.08	42.08	42.26
703	NYSE	AL	Wed, Jul 11, 2018	42.52	43.17	42.42	42.53
702	NYSE	AL	Tue, Jul 10, 2018	43.27	43.37	42.79	43.00
701	NYSE	AL	Mon, Jul 9, 2018	42.36	43.19	42.36	43.04
700	NYSE	AL	Fri, Jul 6, 2018	42.05	42.52	41.94	42.18
699	NYSE	AL	Thu, Jul 5, 2018	42.20	42.40	41.85	42.28
698	NYSE	AL	Tue, Jul 3, 2018	42.00	42.52	41.99	42.00
697	NYSE	AL	Mon, Jul 2, 2018	41.54	41.97	41.32	41.85
696	NYSE	AL	Fri, Jun 29, 2018	41.75	42.37	41.44	41.97
695	NYSE	AL	Thu, Jun 28, 2018	41.25	41.55	40.70	41.46
694	NYSE	AL	Wed, Jun 27, 2018	42.08	42.63	41.43	41.46
693	NYSE	AL	Tue, Jun 26, 2018	41.66	42.00	41.13	41.91
692	NYSE	AL	Mon, Jun 25, 2018	42.48	42.48	41.26	41.58
691	NYSE	AL	Fri, Jun 22, 2018	42.76	43.40	42.45	42.57
690	NYSE	AL	Thu, Jun 21, 2018	42.70	42.83	42.14	42.26
689	NYSE	AL	Wed, Jun 20, 2018	43.52	43.52	42.87	42.95
688	NYSE	AL	Tue, Jun 19, 2018	43.42	43.53	42.96	43.32
687	NYSE	AL	Mon, Jun 18, 2018	43.50	44.24	43.45	43.90
686	NYSE	AL	Fri, Jun 15, 2018	43.58	44.03	43.03	43.94
685	NYSE	AL	Thu, Jun 14, 2018	44.60	44.95	43.76	43.87
684	NYSE	AL	Wed, Jun 13, 2018	45.17	45.17	44.51	44.56
683	NYSE	AL	Tue, Jun 12, 2018	45.04	45.46	44.77	45.07
682	NYSE	AL	Mon, Jun 11, 2018	44.94	45.20	44.79	44.86
681	NYSE	AL	Fri, Jun 8, 2018	45.06	45.09	44.58	44.94
680	NYSE	AL	Thu, Jun 7, 2018	45.30	45.68	45.08	45.28
679	NYSE	AL	Wed, Jun 6, 2018	45.31	45.37	44.78	45.21
678	NYSE	AL	Tue, Jun 5, 2018	44.90	45.06	44.74	44.96
677	NYSE	AL	Mon, Jun 4, 2018	45.12	45.26	44.83	45.00
676	NYSE	AL	Fri, Jun 1, 2018	44.70	45.36	44.43	44.93
675	NYSE	AL	Thu, May 31, 2018	44.36	44.63	43.99	44.41
674	NYSE	AL	Wed, May 30, 2018	44.59	44.74	44.27	44.40
673	NYSE	AL	Tue, May 29, 2018	44.13	44.49	43.77	44.28
672	NYSE	AL	Fri, May 25, 2018	43.68	44.70	43.62	44.60
671	NYSE	AL	Thu, May 24, 2018	43.76	44.04	43.10	43.91
670	NYSE	AL	Wed, May 23, 2018	44.41	44.60	43.63	43.95
669	NYSE	AL	Tue, May 22, 2018	45.59	45.84	44.76	44.79
668	NYSE	AL	Mon, May 21, 2018	44.75	45.58	44.74	45.48
667	NYSE	AL	Fri, May 18, 2018	44.48	44.88	44.43	44.58
666	NYSE	AL	Thu, May 17, 2018	44.60	45.02	44.37	44.50
665	NYSE	AL	Wed, May 16, 2018	44.53	45.15	44.53	44.71
664	NYSE	AL	Tue, May 15, 2018	44.01	44.67	43.71	44.44
663	NYSE	AL	Mon, May 14, 2018	43.93	44.56	43.48	44.23
662	NYSE	AL	Fri, May 11, 2018	44.89	45.45	42.89	43.91
661	NYSE	AL	Thu, May 10, 2018	44.16	45.01	44.09	44.75
660	NYSE	AL	Wed, May 9, 2018	44.05	44.19	43.66	44.16
659	NYSE	AL	Tue, May 8, 2018	43.42	43.98	43.17	43.64
658	NYSE	AL	Mon, May 7, 2018	43.51	43.60	43.08	43.23
657	NYSE	AL	Fri, May 4, 2018	42.53	43.67	42.37	43.30
656	NYSE	AL	Thu, May 3, 2018	41.74	42.73	41.72	42.68
655	NYSE	AL	Wed, May 2, 2018	41.72	42.76	41.67	41.90
654	NYSE	AL	Tue, May 1, 2018	41.51	41.86	41.22	41.70
653	NYSE	AL	Mon, Apr 30, 2018	42.43	42.56	41.46	41.69
652	NYSE	AL	Fri, Apr 27, 2018	42.05	42.49	42.01	42.35
651	NYSE	AL	Thu, Apr 26, 2018	42.34	42.53	41.75	42.00
650	NYSE	AL	Wed, Apr 25, 2018	41.82	42.41	41.42	42.17
649	NYSE	AL	Tue, Apr 24, 2018	42.69	43.41	41.92	42.02
648	NYSE	AL	Mon, Apr 23, 2018	42.77	43.06	42.42	42.76
647	NYSE	AL	Fri, Apr 20, 2018	43.16	43.27	42.57	42.71
646	NYSE	AL	Thu, Apr 19, 2018	43.12	43.33	42.92	43.05
645	NYSE	AL	Wed, Apr 18, 2018	42.83	43.34	42.75	43.09
644	NYSE	AL	Tue, Apr 17, 2018	42.86	43.07	42.23	42.56
643	NYSE	AL	Mon, Apr 16, 2018	42.58	42.83	42.49	42.58
642	NYSE	AL	Fri, Apr 13, 2018	42.81	42.86	42.17	42.31
641	NYSE	AL	Thu, Apr 12, 2018	42.16	42.73	42.16	42.52
640	NYSE	AL	Wed, Apr 11, 2018	41.78	42.18	41.61	41.93
639	NYSE	AL	Tue, Apr 10, 2018	41.99	42.69	41.95	42.40
638	NYSE	AL	Mon, Apr 9, 2018	41.93	42.19	41.09	41.49
637	NYSE	AL	Fri, Apr 6, 2018	43.63	43.69	40.90	41.52
636	NYSE	AL	Thu, Apr 5, 2018	43.77	44.14	43.58	43.94
635	NYSE	AL	Wed, Apr 4, 2018	41.95	43.62	41.95	43.56
634	NYSE	AL	Tue, Apr 3, 2018	42.02	43.12	41.87	43.04
633	NYSE	AL	Mon, Apr 2, 2018	42.48	42.72	41.21	41.67
632	NYSE	AL	Thu, Mar 29, 2018	42.13	42.86	42.13	42.62
631	NYSE	AL	Wed, Mar 28, 2018	42.04	42.57	41.71	42.02
630	NYSE	AL	Tue, Mar 27, 2018	42.91	43.01	41.62	41.88
629	NYSE	AL	Mon, Mar 26, 2018	42.31	42.78	41.77	42.68
628	NYSE	AL	Fri, Mar 23, 2018	42.96	43.30	41.60	41.65
627	NYSE	AL	Thu, Mar 22, 2018	43.33	43.78	42.80	42.81
626	NYSE	AL	Wed, Mar 21, 2018	43.66	44.47	43.52	44.00
625	NYSE	AL	Tue, Mar 20, 2018	43.89	44.23	43.57	43.71
624	NYSE	AL	Mon, Mar 19, 2018	43.89	44.00	43.29	43.89
623	NYSE	AL	Fri, Mar 16, 2018	43.85	44.39	43.66	44.19
622	NYSE	AL	Thu, Mar 15, 2018	44.44	44.52	43.63	43.86
621	NYSE	AL	Wed, Mar 14, 2018	44.48	44.82	43.95	44.20
620	NYSE	AL	Tue, Mar 13, 2018	44.08	44.41	43.82	43.92
619	NYSE	AL	Mon, Mar 12, 2018	44.10	44.46	43.66	43.80
618	NYSE	AL	Fri, Mar 9, 2018	44.01	44.70	43.60	43.88
617	NYSE	AL	Thu, Mar 8, 2018	42.73	43.60	42.67	43.07
616	NYSE	AL	Wed, Mar 7, 2018	42.85	43.32	41.97	42.65
615	NYSE	AL	Tue, Mar 6, 2018	43.25	43.50	42.60	43.39
614	NYSE	AL	Mon, Mar 5, 2018	42.81	43.34	42.59	43.14
613	NYSE	AL	Fri, Mar 2, 2018	43.11	43.48	42.48	43.10
612	NYSE	AL	Thu, Mar 1, 2018	43.60	44.02	43.09	43.61
611	NYSE	AL	Wed, Feb 28, 2018	44.33	44.51	43.66	43.67
610	NYSE	AL	Tue, Feb 27, 2018	45.62	46.14	44.07	44.10
609	NYSE	AL	Mon, Feb 26, 2018	46.44	46.60	45.38	45.47
608	NYSE	AL	Fri, Feb 23, 2018	46.37	46.83	45.38	46.17
607	NYSE	AL	Thu, Feb 22, 2018	45.92	46.07	45.64	45.71
606	NYSE	AL	Wed, Feb 21, 2018	45.87	46.11	45.48	45.51
605	NYSE	AL	Tue, Feb 20, 2018	45.82	46.29	45.48	45.78
604	NYSE	AL	Fri, Feb 16, 2018	45.58	46.74	45.48	46.06
603	NYSE	AL	Thu, Feb 15, 2018	46.38	46.46	45.36	45.87
602	NYSE	AL	Wed, Feb 14, 2018	44.34	46.01	44.10	45.92
601	NYSE	AL	Tue, Feb 13, 2018	44.35	45.05	44.31	44.60
600	NYSE	AL	Mon, Feb 12, 2018	44.30	45.06	43.87	44.57
599	NYSE	AL	Fri, Feb 9, 2018	44.37	44.55	42.05	43.77
598	NYSE	AL	Thu, Feb 8, 2018	45.48	45.93	43.80	43.80
597	NYSE	AL	Wed, Feb 7, 2018	45.45	46.25	45.27	45.37
596	NYSE	AL	Tue, Feb 6, 2018	43.72	46.24	42.75	45.80
595	NYSE	AL	Mon, Feb 5, 2018	46.41	46.96	44.46	44.60
594	NYSE	AL	Fri, Feb 2, 2018	48.44	48.47	47.04	47.08
593	NYSE	AL	Thu, Feb 1, 2018	48.43	49.52	48.24	48.91
592	NYSE	AL	Wed, Jan 31, 2018	49.16	49.41	48.33	48.62
591	NYSE	AL	Tue, Jan 30, 2018	49.66	49.83	48.58	48.82
590	NYSE	AL	Mon, Jan 29, 2018	50.29	50.70	50.06	50.07
589	NYSE	AL	Fri, Jan 26, 2018	50.12	50.45	49.61	50.34
588	NYSE	AL	Thu, Jan 25, 2018	49.70	50.22	49.63	49.92
587	NYSE	AL	Wed, Jan 24, 2018	49.63	49.98	48.85	49.47
586	NYSE	AL	Tue, Jan 23, 2018	49.08	49.41	48.78	49.26
585	NYSE	AL	Mon, Jan 22, 2018	48.85	49.29	48.46	49.29
584	NYSE	AL	Fri, Jan 19, 2018	48.41	48.75	48.34	48.71
583	NYSE	AL	Thu, Jan 18, 2018	49.03	49.22	48.30	48.38
582	NYSE	AL	Wed, Jan 17, 2018	49.28	49.57	48.95	49.22
581	NYSE	AL	Tue, Jan 16, 2018	50.20	50.21	48.84	49.18
580	NYSE	AL	Fri, Jan 12, 2018	50.00	50.21	49.44	50.13
579	NYSE	AL	Thu, Jan 11, 2018	48.78	49.94	48.47	49.80
578	NYSE	AL	Wed, Jan 10, 2018	48.37	48.75	48.24	48.43
577	NYSE	AL	Tue, Jan 9, 2018	49.50	49.58	48.41	48.45
576	NYSE	AL	Mon, Jan 8, 2018	48.56	49.52	48.31	49.25
575	NYSE	AL	Fri, Jan 5, 2018	48.12	48.49	47.62	48.45
574	NYSE	AL	Thu, Jan 4, 2018	48.42	48.48	47.61	47.96
573	NYSE	AL	Wed, Jan 3, 2018	48.16	48.32	47.81	48.19
572	NYSE	AL	Tue, Jan 2, 2018	48.25	48.30	47.55	48.03
571	NYSE	AL	Fri, Dec 29, 2017	48.42	48.96	48.07	48.09
570	NYSE	AL	Thu, Dec 28, 2017	48.27	48.45	48.06	48.31
569	NYSE	AL	Wed, Dec 27, 2017	48.16	48.34	48.02	48.20
568	NYSE	AL	Tue, Dec 26, 2017	47.77	48.20	47.77	48.11
567	NYSE	AL	Fri, Dec 22, 2017	47.75	47.91	47.50	47.82
566	NYSE	AL	Thu, Dec 21, 2017	47.06	47.75	46.67	47.45
565	NYSE	AL	Wed, Dec 20, 2017	47.10	47.41	46.90	46.93
564	NYSE	AL	Tue, Dec 19, 2017	46.99	47.14	46.63	46.79
563	NYSE	AL	Mon, Dec 18, 2017	46.00	47.32	45.76	46.97
562	NYSE	AL	Fri, Dec 15, 2017	44.99	45.90	44.97	45.80
561	NYSE	AL	Thu, Dec 14, 2017	45.04	45.23	44.49	44.73
560	NYSE	AL	Wed, Dec 13, 2017	44.45	45.10	44.22	45.08
559	NYSE	AL	Tue, Dec 12, 2017	43.74	44.59	43.74	44.35
558	NYSE	AL	Mon, Dec 11, 2017	43.87	44.03	43.63	43.75
557	NYSE	AL	Fri, Dec 8, 2017	43.94	44.15	43.72	43.88
556	NYSE	AL	Thu, Dec 7, 2017	43.46	43.96	43.42	43.86
555	NYSE	AL	Wed, Dec 6, 2017	44.00	44.39	43.54	43.55
554	NYSE	AL	Tue, Dec 5, 2017	44.34	44.55	43.98	44.13
553	NYSE	AL	Mon, Dec 4, 2017	44.10	44.62	43.87	44.33
552	NYSE	AL	Fri, Dec 1, 2017	43.30	43.81	42.17	43.69
551	NYSE	AL	Thu, Nov 30, 2017	42.89	43.79	42.69	43.30
550	NYSE	AL	Wed, Nov 29, 2017	42.81	43.24	42.51	42.62
549	NYSE	AL	Tue, Nov 28, 2017	42.05	42.81	41.53	42.63
548	NYSE	AL	Mon, Nov 27, 2017	41.85	42.19	41.67	42.08
547	NYSE	AL	Fri, Nov 24, 2017	41.83	42.00	41.59	41.76
546	NYSE	AL	Wed, Nov 22, 2017	41.59	42.01	41.44	41.62
545	NYSE	AL	Tue, Nov 21, 2017	42.06	42.06	41.46	41.59
544	NYSE	AL	Mon, Nov 20, 2017	41.53	41.77	41.12	41.47
543	NYSE	AL	Fri, Nov 17, 2017	41.51	41.69	41.25	41.61
542	NYSE	AL	Thu, Nov 16, 2017	41.30	41.75	41.17	41.63
541	NYSE	AL	Wed, Nov 15, 2017	40.80	41.21	40.26	41.12
540	NYSE	AL	Tue, Nov 14, 2017	41.82	42.08	41.24	41.29
539	NYSE	AL	Mon, Nov 13, 2017	43.01	43.01	41.38	41.89
538	NYSE	AL	Fri, Nov 10, 2017	43.15	43.79	42.44	43.23
537	NYSE	AL	Thu, Nov 9, 2017	42.51	42.61	41.68	42.38
536	NYSE	AL	Wed, Nov 8, 2017	43.03	43.17	42.35	42.67
535	NYSE	AL	Tue, Nov 7, 2017	43.85	43.94	42.96	43.13
534	NYSE	AL	Mon, Nov 6, 2017	43.88	44.05	43.37	43.79
533	NYSE	AL	Fri, Nov 3, 2017	44.38	44.41	43.82	44.00
532	NYSE	AL	Thu, Nov 2, 2017	43.68	45.15	43.49	44.44
531	NYSE	AL	Wed, Nov 1, 2017	43.82	44.29	43.43	43.80
530	NYSE	AL	Tue, Oct 31, 2017	43.15	43.71	43.15	43.45
529	NYSE	AL	Mon, Oct 30, 2017	43.00	43.38	42.92	43.12
528	NYSE	AL	Fri, Oct 27, 2017	43.28	43.44	42.92	43.30
527	NYSE	AL	Thu, Oct 26, 2017	43.20	43.66	43.10	43.34
526	NYSE	AL	Wed, Oct 25, 2017	44.00	44.07	42.90	43.04
525	NYSE	AL	Tue, Oct 24, 2017	43.72	44.46	43.72	44.04
524	NYSE	AL	Mon, Oct 23, 2017	44.13	44.24	43.64	43.68
523	NYSE	AL	Fri, Oct 20, 2017	43.36	44.15	43.13	44.14
522	NYSE	AL	Thu, Oct 19, 2017	43.27	43.48	42.58	43.07
521	NYSE	AL	Wed, Oct 18, 2017	44.02	44.23	43.36	43.43
520	NYSE	AL	Tue, Oct 17, 2017	44.53	44.71	43.66	43.83
519	NYSE	AL	Mon, Oct 16, 2017	44.75	44.78	44.47	44.56
518	NYSE	AL	Fri, Oct 13, 2017	44.36	44.59	44.11	44.48
517	NYSE	AL	Thu, Oct 12, 2017	43.73	44.39	43.67	44.20
516	NYSE	AL	Wed, Oct 11, 2017	43.21	43.92	43.12	43.84
515	NYSE	AL	Tue, Oct 10, 2017	43.41	43.43	43.05	43.21
514	NYSE	AL	Mon, Oct 9, 2017	43.35	43.50	42.98	43.15
513	NYSE	AL	Fri, Oct 6, 2017	43.31	43.60	43.15	43.26
512	NYSE	AL	Thu, Oct 5, 2017	43.49	43.87	43.34	43.43
511	NYSE	AL	Wed, Oct 4, 2017	43.94	44.13	43.44	43.46
510	NYSE	AL	Tue, Oct 3, 2017	43.43	44.56	43.32	43.94
509	NYSE	AL	Mon, Oct 2, 2017	42.76	43.86	42.71	43.29
508	NYSE	AL	Fri, Sep 29, 2017	41.31	42.65	41.16	42.62
507	NYSE	AL	Thu, Sep 28, 2017	41.04	41.35	40.74	41.23
506	NYSE	AL	Wed, Sep 27, 2017	41.29	41.35	40.39	41.02
505	NYSE	AL	Tue, Sep 26, 2017	40.96	41.27	40.81	41.04
504	NYSE	AL	Mon, Sep 25, 2017	41.04	41.21	40.45	40.92
503	NYSE	AL	Fri, Sep 22, 2017	40.88	41.13	40.77	41.10
502	NYSE	AL	Thu, Sep 21, 2017	41.14	41.21	40.83	40.99
501	NYSE	AL	Wed, Sep 20, 2017	40.78	41.18	40.48	41.17
500	NYSE	AL	Tue, Sep 19, 2017	40.06	40.77	39.94	40.68
499	NYSE	AL	Mon, Sep 18, 2017	40.10	40.18	39.82	39.90
498	NYSE	AL	Fri, Sep 15, 2017	39.69	40.07	39.57	39.97
497	NYSE	AL	Thu, Sep 14, 2017	39.86	40.01	39.53	39.67
496	NYSE	AL	Wed, Sep 13, 2017	40.16	40.16	39.82	39.92
495	NYSE	AL	Tue, Sep 12, 2017	40.10	40.16	39.71	40.12
494	NYSE	AL	Mon, Sep 11, 2017	39.98	40.05	39.65	39.74
493	NYSE	AL	Fri, Sep 8, 2017	38.90	39.60	38.73	39.53
492	NYSE	AL	Thu, Sep 7, 2017	39.51	39.75	38.46	38.94
491	NYSE	AL	Wed, Sep 6, 2017	39.74	39.89	39.21	39.43
490	NYSE	AL	Tue, Sep 5, 2017	40.39	40.56	39.24	39.53
489	NYSE	AL	Fri, Sep 1, 2017	40.74	40.83	40.39	40.49
488	NYSE	AL	Thu, Aug 31, 2017	40.39	40.76	40.28	40.64
487	NYSE	AL	Wed, Aug 30, 2017	39.45	40.22	39.35	40.16
486	NYSE	AL	Tue, Aug 29, 2017	39.02	39.53	38.94	39.43
485	NYSE	AL	Mon, Aug 28, 2017	39.56	39.68	39.20	39.43
484	NYSE	AL	Fri, Aug 25, 2017	39.69	39.86	39.33	39.40
483	NYSE	AL	Thu, Aug 24, 2017	39.66	39.84	39.32	39.47
482	NYSE	AL	Wed, Aug 23, 2017	39.37	39.88	39.25	39.63
481	NYSE	AL	Tue, Aug 22, 2017	39.28	39.72	39.15	39.63
480	NYSE	AL	Mon, Aug 21, 2017	39.24	39.38	39.03	39.13
479	NYSE	AL	Fri, Aug 18, 2017	39.26	39.70	38.93	39.32
478	NYSE	AL	Thu, Aug 17, 2017	39.92	40.07	39.33	39.38
477	NYSE	AL	Wed, Aug 16, 2017	40.06	40.39	39.91	40.04
476	NYSE	AL	Tue, Aug 15, 2017	40.48	40.48	39.83	39.93
475	NYSE	AL	Mon, Aug 14, 2017	40.46	40.76	40.30	40.40
474	NYSE	AL	Fri, Aug 11, 2017	39.59	40.13	39.50	40.01
473	NYSE	AL	Thu, Aug 10, 2017	41.13	41.23	40.06	40.11
472	NYSE	AL	Wed, Aug 9, 2017	42.00	42.00	40.80	41.22
471	NYSE	AL	Tue, Aug 8, 2017	42.69	43.39	42.45	42.49
470	NYSE	AL	Mon, Aug 7, 2017	42.56	42.87	42.25	42.74
469	NYSE	AL	Fri, Aug 4, 2017	40.89	42.57	40.19	42.56
468	NYSE	AL	Thu, Aug 3, 2017	39.50	40.29	39.49	39.93
467	NYSE	AL	Wed, Aug 2, 2017	39.50	39.67	38.92	39.31
466	NYSE	AL	Tue, Aug 1, 2017	39.88	40.09	39.54	39.65
465	NYSE	AL	Mon, Jul 31, 2017	39.75	39.80	39.43	39.58
464	NYSE	AL	Fri, Jul 28, 2017	39.55	39.62	39.10	39.57
463	NYSE	AL	Thu, Jul 27, 2017	40.14	40.19	39.32	39.55
462	NYSE	AL	Wed, Jul 26, 2017	39.90	40.23	39.49	40.02
461	NYSE	AL	Tue, Jul 25, 2017	40.20	40.30	39.81	39.84
460	NYSE	AL	Mon, Jul 24, 2017	40.06	40.46	39.96	39.99
459	NYSE	AL	Fri, Jul 21, 2017	40.35	40.47	39.74	40.00
458	NYSE	AL	Thu, Jul 20, 2017	39.59	41.44	39.38	40.35
457	NYSE	AL	Wed, Jul 19, 2017	39.05	39.55	39.03	39.50
456	NYSE	AL	Tue, Jul 18, 2017	39.05	39.21	38.80	39.03
455	NYSE	AL	Mon, Jul 17, 2017	38.57	39.44	38.31	39.19
454	NYSE	AL	Fri, Jul 14, 2017	38.73	38.93	38.39	38.41
453	NYSE	AL	Thu, Jul 13, 2017	38.41	38.73	38.26	38.70
452	NYSE	AL	Wed, Jul 12, 2017	38.58	39.13	38.42	38.42
451	NYSE	AL	Tue, Jul 11, 2017	38.31	38.74	38.03	38.57
450	NYSE	AL	Mon, Jul 10, 2017	38.17	38.85	38.07	38.67
449	NYSE	AL	Fri, Jul 7, 2017	37.93	38.21	37.45	38.07
448	NYSE	AL	Thu, Jul 6, 2017	38.00	38.55	37.86	37.94
447	NYSE	AL	Wed, Jul 5, 2017	37.88	38.05	37.34	37.91
446	NYSE	AL	Mon, Jul 3, 2017	37.64	38.24	37.53	37.93
445	NYSE	AL	Fri, Jun 30, 2017	37.77	37.87	37.14	37.36
444	NYSE	AL	Thu, Jun 29, 2017	38.02	38.16	37.24	37.64
443	NYSE	AL	Wed, Jun 28, 2017	37.12	37.95	37.12	37.70
442	NYSE	AL	Tue, Jun 27, 2017	37.15	37.18	36.74	36.97
441	NYSE	AL	Mon, Jun 26, 2017	36.60	37.21	36.42	36.84
440	NYSE	AL	Fri, Jun 23, 2017	36.42	36.82	36.27	36.56
439	NYSE	AL	Thu, Jun 22, 2017	36.36	36.63	35.75	36.36
438	NYSE	AL	Wed, Jun 21, 2017	37.27	37.27	36.02	36.27
437	NYSE	AL	Tue, Jun 20, 2017	37.72	37.72	37.26	37.32
436	NYSE	AL	Mon, Jun 19, 2017	38.19	38.28	37.59	37.75
435	NYSE	AL	Fri, Jun 16, 2017	38.52	38.59	37.96	38.01
434	NYSE	AL	Thu, Jun 15, 2017	38.21	38.80	38.11	38.44
433	NYSE	AL	Wed, Jun 14, 2017	38.09	38.80	37.80	38.74
432	NYSE	AL	Tue, Jun 13, 2017	38.10	38.53	37.85	38.24
431	NYSE	AL	Mon, Jun 12, 2017	38.39	38.68	37.96	38.00
430	NYSE	AL	Fri, Jun 9, 2017	38.17	38.53	38.06	38.42
429	NYSE	AL	Thu, Jun 8, 2017	38.02	38.42	37.96	38.08
428	NYSE	AL	Wed, Jun 7, 2017	38.04	38.41	37.83	38.10
427	NYSE	AL	Tue, Jun 6, 2017	37.42	38.19	37.14	37.96
426	NYSE	AL	Mon, Jun 5, 2017	37.98	38.39	37.66	37.70
425	NYSE	AL	Fri, Jun 2, 2017	38.22	38.34	37.90	38.03
424	NYSE	AL	Thu, Jun 1, 2017	37.07	38.39	37.07	38.35
423	NYSE	AL	Wed, May 31, 2017	36.51	37.50	35.61	36.92
422	NYSE	AL	Tue, May 30, 2017	37.45	37.46	36.48	36.58
421	NYSE	AL	Fri, May 26, 2017	37.48	37.68	37.23	37.51
420	NYSE	AL	Thu, May 25, 2017	38.11	38.11	37.27	37.49
419	NYSE	AL	Wed, May 24, 2017	38.50	38.78	37.82	37.94
418	NYSE	AL	Tue, May 23, 2017	38.11	38.97	37.56	38.51
417	NYSE	AL	Mon, May 22, 2017	37.66	38.44	37.45	38.04
416	NYSE	AL	Fri, May 19, 2017	36.55	37.55	36.55	37.33
415	NYSE	AL	Thu, May 18, 2017	36.06	36.52	35.92	36.37
414	NYSE	AL	Wed, May 17, 2017	36.84	37.05	36.22	36.23
413	NYSE	AL	Tue, May 16, 2017	36.79	37.50	36.34	37.42
412	NYSE	AL	Mon, May 15, 2017	36.35	36.91	36.02	36.79
411	NYSE	AL	Fri, May 12, 2017	35.80	35.97	35.23	35.61
410	NYSE	AL	Thu, May 11, 2017	34.90	36.03	34.42	35.94
409	NYSE	AL	Wed, May 10, 2017	35.49	35.63	34.68	34.91
408	NYSE	AL	Tue, May 9, 2017	36.07	36.45	35.21	35.45
407	NYSE	AL	Mon, May 8, 2017	36.60	36.90	35.99	36.06
406	NYSE	AL	Fri, May 5, 2017	36.69	36.79	35.07	36.61
405	NYSE	AL	Thu, May 4, 2017	38.44	38.53	37.88	38.38
404	NYSE	AL	Wed, May 3, 2017	38.50	38.51	38.04	38.32
403	NYSE	AL	Tue, May 2, 2017	38.00	38.60	37.87	38.60
402	NYSE	AL	Mon, May 1, 2017	38.26	38.27	37.84	37.98
401	NYSE	AL	Fri, Apr 28, 2017	37.83	38.27	37.58	38.14
400	NYSE	AL	Thu, Apr 27, 2017	38.43	38.43	37.64	37.86
399	NYSE	AL	Wed, Apr 26, 2017	37.72	38.67	37.52	38.45
398	NYSE	AL	Tue, Apr 25, 2017	38.08	38.20	37.68	37.76
397	NYSE	AL	Mon, Apr 24, 2017	37.50	38.25	37.50	37.85
396	NYSE	AL	Fri, Apr 21, 2017	37.45	37.65	36.75	36.81
395	NYSE	AL	Thu, Apr 20, 2017	37.17	37.67	37.07	37.45
394	NYSE	AL	Wed, Apr 19, 2017	37.04	37.35	36.93	37.03
393	NYSE	AL	Tue, Apr 18, 2017	36.40	37.01	36.19	36.96
392	NYSE	AL	Mon, Apr 17, 2017	35.62	36.58	35.62	36.57
391	NYSE	AL	Thu, Apr 13, 2017	35.79	36.07	35.51	35.54
390	NYSE	AL	Wed, Apr 12, 2017	36.54	36.84	35.71	35.78
389	NYSE	AL	Tue, Apr 11, 2017	36.87	37.17	36.48	36.96
388	NYSE	AL	Mon, Apr 10, 2017	36.71	37.51	36.68	37.05
387	NYSE	AL	Fri, Apr 7, 2017	37.03	37.15	36.30	36.68
386	NYSE	AL	Thu, Apr 6, 2017	37.31	37.71	36.55	37.20
385	NYSE	AL	Wed, Apr 5, 2017	38.59	38.84	38.00	38.07
384	NYSE	AL	Tue, Apr 4, 2017	38.12	38.43	37.82	38.17
383	NYSE	AL	Mon, Apr 3, 2017	38.78	38.91	38.03	38.25
382	NYSE	AL	Fri, Mar 31, 2017	38.74	38.94	38.48	38.75
381	NYSE	AL	Thu, Mar 30, 2017	38.52	38.89	38.43	38.85
380	NYSE	AL	Wed, Mar 29, 2017	38.26	38.69	38.11	38.44
379	NYSE	AL	Tue, Mar 28, 2017	37.57	38.50	37.46	38.36
378	NYSE	AL	Mon, Mar 27, 2017	37.21	37.72	36.90	37.65
377	NYSE	AL	Fri, Mar 24, 2017	38.05	38.48	37.44	37.76
376	NYSE	AL	Thu, Mar 23, 2017	37.50	38.11	37.35	37.98
375	NYSE	AL	Wed, Mar 22, 2017	37.50	37.68	36.77	37.60
374	NYSE	AL	Tue, Mar 21, 2017	39.01	39.12	37.77	37.79
373	NYSE	AL	Mon, Mar 20, 2017	39.08	39.08	38.51	38.81
372	NYSE	AL	Fri, Mar 17, 2017	39.36	39.36	38.92	39.10
371	NYSE	AL	Thu, Mar 16, 2017	39.17	39.47	38.90	39.34
370	NYSE	AL	Wed, Mar 15, 2017	39.01	39.32	38.86	39.10
369	NYSE	AL	Tue, Mar 14, 2017	38.78	38.97	38.44	38.88
368	NYSE	AL	Mon, Mar 13, 2017	38.85	39.16	38.68	38.83
367	NYSE	AL	Fri, Mar 10, 2017	38.79	39.04	38.46	38.81
366	NYSE	AL	Thu, Mar 9, 2017	39.10	39.44	38.46	38.54
365	NYSE	AL	Wed, Mar 8, 2017	39.22	39.55	39.11	39.16
364	NYSE	AL	Tue, Mar 7, 2017	39.03	39.21	38.63	39.03
363	NYSE	AL	Mon, Mar 6, 2017	39.07	39.24	38.76	39.20
362	NYSE	AL	Fri, Mar 3, 2017	39.36	39.63	38.76	39.50
361	NYSE	AL	Thu, Mar 2, 2017	39.63	39.93	39.20	39.29
360	NYSE	AL	Wed, Mar 1, 2017	39.45	40.18	39.33	39.66
359	NYSE	AL	Tue, Feb 28, 2017	38.76	39.09	38.51	38.93
358	NYSE	AL	Mon, Feb 27, 2017	38.02	38.93	37.97	38.92
357	NYSE	AL	Fri, Feb 24, 2017	39.75	39.75	37.36	38.11
356	NYSE	AL	Thu, Feb 23, 2017	40.07	40.23	39.18	39.27
355	NYSE	AL	Wed, Feb 22, 2017	40.00	40.24	39.58	39.98
354	NYSE	AL	Tue, Feb 21, 2017	39.26	40.20	38.99	40.12
353	NYSE	AL	Fri, Feb 17, 2017	38.84	39.08	38.43	38.95
352	NYSE	AL	Thu, Feb 16, 2017	39.60	39.65	38.65	38.98
351	NYSE	AL	Wed, Feb 15, 2017	39.45	39.74	39.14	39.52
350	NYSE	AL	Tue, Feb 14, 2017	38.74	39.58	38.20	39.47
349	NYSE	AL	Mon, Feb 13, 2017	38.40	39.21	38.40	38.86
348	NYSE	AL	Fri, Feb 10, 2017	37.91	38.44	37.77	38.34
347	NYSE	AL	Thu, Feb 9, 2017	37.00	37.89	36.82	37.86
346	NYSE	AL	Wed, Feb 8, 2017	37.00	37.01	36.37	36.97
345	NYSE	AL	Tue, Feb 7, 2017	37.03	37.58	36.96	37.17
344	NYSE	AL	Mon, Feb 6, 2017	36.93	37.20	36.65	37.03
343	NYSE	AL	Fri, Feb 3, 2017	36.73	37.21	36.48	37.00
342	NYSE	AL	Thu, Feb 2, 2017	36.42	36.73	36.27	36.48
341	NYSE	AL	Wed, Feb 1, 2017	36.50	36.97	36.31	36.62
340	NYSE	AL	Tue, Jan 31, 2017	36.18	36.54	35.72	36.38
339	NYSE	AL	Mon, Jan 30, 2017	36.24	36.49	35.69	36.48
338	NYSE	AL	Fri, Jan 27, 2017	36.67	36.74	36.19	36.48
337	NYSE	AL	Thu, Jan 26, 2017	36.59	36.90	36.47	36.78
336	NYSE	AL	Wed, Jan 25, 2017	36.33	36.69	36.28	36.57
335	NYSE	AL	Tue, Jan 24, 2017	35.41	36.20	35.41	36.02
334	NYSE	AL	Mon, Jan 23, 2017	35.20	35.41	35.03	35.28
333	NYSE	AL	Fri, Jan 20, 2017	35.20	35.44	34.95	35.20
332	NYSE	AL	Thu, Jan 19, 2017	35.30	35.51	34.86	34.97
331	NYSE	AL	Wed, Jan 18, 2017	34.65	35.22	34.51	35.21
330	NYSE	AL	Tue, Jan 17, 2017	35.52	35.52	34.62	34.64
329	NYSE	AL	Fri, Jan 13, 2017	35.43	35.89	35.24	35.36
328	NYSE	AL	Thu, Jan 12, 2017	35.86	35.95	35.06	35.28
327	NYSE	AL	Wed, Jan 11, 2017	35.87	36.45	35.62	35.95
326	NYSE	AL	Tue, Jan 10, 2017	34.81	35.82	34.63	35.70
325	NYSE	AL	Mon, Jan 9, 2017	35.46	35.46	34.70	34.73
324	NYSE	AL	Fri, Jan 6, 2017	36.18	36.28	35.53	35.54
323	NYSE	AL	Thu, Jan 5, 2017	35.82	36.30	35.43	36.03
322	NYSE	AL	Wed, Jan 4, 2017	35.07	36.00	34.97	35.93
321	NYSE	AL	Tue, Jan 3, 2017	34.67	35.22	34.52	35.16
320	NYSE	AL	Fri, Dec 30, 2016	34.53	34.74	34.21	34.33
319	NYSE	AL	Thu, Dec 29, 2016	34.47	34.84	34.40	34.47
318	NYSE	AL	Wed, Dec 28, 2016	35.10	35.16	34.28	34.42
317	NYSE	AL	Tue, Dec 27, 2016	35.26	35.48	35.03	35.06
316	NYSE	AL	Fri, Dec 23, 2016	35.18	35.22	34.92	35.07
315	NYSE	AL	Thu, Dec 22, 2016	35.83	35.83	34.89	35.18
314	NYSE	AL	Wed, Dec 21, 2016	35.51	35.83	35.20	35.79
313	NYSE	AL	Tue, Dec 20, 2016	35.37	35.65	35.10	35.34
312	NYSE	AL	Mon, Dec 19, 2016	35.01	35.47	34.86	35.26
311	NYSE	AL	Fri, Dec 16, 2016	35.25	35.74	35.02	35.10
310	NYSE	AL	Thu, Dec 15, 2016	35.17	35.32	34.76	35.11
309	NYSE	AL	Wed, Dec 14, 2016	35.71	36.16	35.14	35.17
308	NYSE	AL	Tue, Dec 13, 2016	36.24	36.72	35.91	35.94
307	NYSE	AL	Mon, Dec 12, 2016	36.54	36.64	35.52	35.91
306	NYSE	AL	Fri, Dec 9, 2016	37.08	37.15	36.45	36.54
305	NYSE	AL	Thu, Dec 8, 2016	36.60	37.24	36.48	37.02
304	NYSE	AL	Wed, Dec 7, 2016	36.40	36.58	35.92	36.47
303	NYSE	AL	Tue, Dec 6, 2016	35.92	36.36	35.79	36.30
302	NYSE	AL	Mon, Dec 5, 2016	35.63	36.30	35.52	35.97
301	NYSE	AL	Fri, Dec 2, 2016	35.86	35.93	35.25	35.46
300	NYSE	AL	Thu, Dec 1, 2016	36.07	36.47	35.70	35.87
299	NYSE	AL	Wed, Nov 30, 2016	35.90	36.24	35.74	35.86
298	NYSE	AL	Tue, Nov 29, 2016	35.73	35.99	35.31	35.60
297	NYSE	AL	Mon, Nov 28, 2016	36.31	36.32	35.60	36.00
296	NYSE	AL	Fri, Nov 25, 2016	36.20	36.42	36.02	36.39
295	NYSE	AL	Wed, Nov 23, 2016	35.77	36.22	35.19	36.05
294	NYSE	AL	Tue, Nov 22, 2016	35.39	35.89	35.37	35.84
293	NYSE	AL	Mon, Nov 21, 2016	34.95	35.22	34.85	35.11
292	NYSE	AL	Fri, Nov 18, 2016	34.81	35.00	34.68	34.81
291	NYSE	AL	Thu, Nov 17, 2016	34.76	35.28	34.73	34.88
290	NYSE	AL	Wed, Nov 16, 2016	34.92	35.25	34.68	34.76
289	NYSE	AL	Tue, Nov 15, 2016	34.75	35.27	34.40	35.20
288	NYSE	AL	Mon, Nov 14, 2016	33.82	34.80	33.75	34.75
287	NYSE	AL	Fri, Nov 11, 2016	33.02	33.62	32.82	33.56
286	NYSE	AL	Thu, Nov 10, 2016	32.64	33.72	32.64	33.18
285	NYSE	AL	Wed, Nov 9, 2016	31.66	32.64	31.60	32.37
284	NYSE	AL	Tue, Nov 8, 2016	31.57	32.20	31.28	31.96
283	NYSE	AL	Mon, Nov 7, 2016	32.49	32.59	31.54	31.72
282	NYSE	AL	Fri, Nov 4, 2016	31.00	32.92	30.76	31.92
281	NYSE	AL	Thu, Nov 3, 2016	30.47	30.69	30.22	30.28
280	NYSE	AL	Wed, Nov 2, 2016	30.40	30.74	30.37	30.50
279	NYSE	AL	Tue, Nov 1, 2016	30.45	31.00	30.11	30.38
278	NYSE	AL	Mon, Oct 31, 2016	30.47	30.60	30.12	30.26
277	NYSE	AL	Fri, Oct 28, 2016	30.32	30.53	30.11	30.40
276	NYSE	AL	Thu, Oct 27, 2016	30.49	30.53	30.12	30.31
275	NYSE	AL	Wed, Oct 26, 2016	29.65	30.39	29.49	30.31
274	NYSE	AL	Tue, Oct 25, 2016	29.74	29.99	29.39	29.84
273	NYSE	AL	Mon, Oct 24, 2016	29.92	30.25	29.57	29.74
272	NYSE	AL	Fri, Oct 21, 2016	29.55	30.07	29.26	29.63
271	NYSE	AL	Thu, Oct 20, 2016	29.76	29.95	29.59	29.68
270	NYSE	AL	Wed, Oct 19, 2016	29.25	29.85	29.08	29.78
269	NYSE	AL	Tue, Oct 18, 2016	28.75	29.23	28.61	29.17
268	NYSE	AL	Mon, Oct 17, 2016	28.21	28.56	28.16	28.40
267	NYSE	AL	Fri, Oct 14, 2016	28.63	28.98	28.08	28.23
266	NYSE	AL	Thu, Oct 13, 2016	29.17	29.17	27.97	28.33
265	NYSE	AL	Wed, Oct 12, 2016	29.67	29.78	29.15	29.49
264	NYSE	AL	Tue, Oct 11, 2016	29.76	29.95	29.34	29.59
263	NYSE	AL	Mon, Oct 10, 2016	29.71	30.13	29.60	29.98
262	NYSE	AL	Fri, Oct 7, 2016	29.01	29.70	28.90	29.50
261	NYSE	AL	Thu, Oct 6, 2016	28.61	29.03	28.41	28.95
260	NYSE	AL	Wed, Oct 5, 2016	28.35	28.89	28.28	28.56
259	NYSE	AL	Tue, Oct 4, 2016	28.63	28.77	28.04	28.21
258	NYSE	AL	Mon, Oct 3, 2016	28.48	28.74	28.19	28.52
257	NYSE	AL	Fri, Sep 30, 2016	28.22	28.70	28.01	28.58
256	NYSE	AL	Thu, Sep 29, 2016	28.17	28.41	27.73	28.01
255	NYSE	AL	Wed, Sep 28, 2016	27.71	28.20	27.55	28.17
254	NYSE	AL	Tue, Sep 27, 2016	27.24	27.84	27.16	27.55
253	NYSE	AL	Mon, Sep 26, 2016	27.62	27.73	27.15	27.36
252	NYSE	AL	Fri, Sep 23, 2016	27.88	28.11	27.75	27.84
251	NYSE	AL	Thu, Sep 22, 2016	27.66	28.13	27.64	27.90
250	NYSE	AL	Wed, Sep 21, 2016	27.40	27.50	27.05	27.40
249	NYSE	AL	Tue, Sep 20, 2016	27.62	28.00	27.25	27.26
248	NYSE	AL	Mon, Sep 19, 2016	28.27	28.45	27.77	27.92
247	NYSE	AL	Fri, Sep 16, 2016	28.60	28.74	28.01	28.19
246	NYSE	AL	Thu, Sep 15, 2016	28.62	29.20	28.55	28.97
245	NYSE	AL	Wed, Sep 14, 2016	28.58	29.03	28.23	28.66
244	NYSE	AL	Tue, Sep 13, 2016	28.81	29.16	28.50	28.65
243	NYSE	AL	Mon, Sep 12, 2016	28.42	29.29	28.26	29.21
242	NYSE	AL	Fri, Sep 9, 2016	29.67	29.69	28.57	28.75
241	NYSE	AL	Thu, Sep 8, 2016	29.61	30.18	29.47	29.95
240	NYSE	AL	Wed, Sep 7, 2016	29.10	29.73	28.95	29.67
239	NYSE	AL	Tue, Sep 6, 2016	29.38	29.46	29.00	29.09
238	NYSE	AL	Fri, Sep 2, 2016	29.41	29.67	29.21	29.31
237	NYSE	AL	Thu, Sep 1, 2016	29.68	29.75	28.77	29.31
236	NYSE	AL	Wed, Aug 31, 2016	29.00	29.48	28.74	29.38
235	NYSE	AL	Tue, Aug 30, 2016	28.67	29.06	28.63	29.05
234	NYSE	AL	Mon, Aug 29, 2016	28.37	28.80	28.35	28.63
233	NYSE	AL	Fri, Aug 26, 2016	28.60	28.94	28.23	28.38
232	NYSE	AL	Thu, Aug 25, 2016	28.52	28.59	28.30	28.50
231	NYSE	AL	Wed, Aug 24, 2016	28.88	29.08	28.62	28.63
230	NYSE	AL	Tue, Aug 23, 2016	28.49	28.99	28.49	28.90
229	NYSE	AL	Mon, Aug 22, 2016	28.21	28.41	28.00	28.35
228	NYSE	AL	Fri, Aug 19, 2016	27.97	28.42	27.80	28.36
227	NYSE	AL	Thu, Aug 18, 2016	28.00	28.11	27.88	28.06
226	NYSE	AL	Wed, Aug 17, 2016	27.42	28.05	27.42	27.97
225	NYSE	AL	Tue, Aug 16, 2016	27.78	27.81	27.40	27.44
224	NYSE	AL	Mon, Aug 15, 2016	27.65	28.09	27.62	27.80
223	NYSE	AL	Fri, Aug 12, 2016	27.60	27.80	27.42	27.47
222	NYSE	AL	Thu, Aug 11, 2016	28.00	28.00	27.27	27.66
221	NYSE	AL	Wed, Aug 10, 2016	27.84	28.13	27.76	27.88
220	NYSE	AL	Tue, Aug 9, 2016	28.34	28.53	27.65	27.88
219	NYSE	AL	Mon, Aug 8, 2016	28.35	28.91	28.13	28.33
218	NYSE	AL	Fri, Aug 5, 2016	28.91	28.99	28.07	28.41
217	NYSE	AL	Thu, Aug 4, 2016	28.00	28.19	27.51	27.75
216	NYSE	AL	Wed, Aug 3, 2016	27.55	28.14	27.50	27.98
215	NYSE	AL	Tue, Aug 2, 2016	28.53	28.57	27.38	27.55
214	NYSE	AL	Mon, Aug 1, 2016	28.76	29.05	28.40	28.58
213	NYSE	AL	Fri, Jul 29, 2016	28.87	29.01	28.58	28.81
212	NYSE	AL	Thu, Jul 28, 2016	28.86	28.97	28.56	28.89
211	NYSE	AL	Wed, Jul 27, 2016	29.06	29.23	28.76	28.97
210	NYSE	AL	Tue, Jul 26, 2016	29.02	29.28	28.85	28.92
209	NYSE	AL	Mon, Jul 25, 2016	29.32	29.44	29.01	29.02
208	NYSE	AL	Fri, Jul 22, 2016	29.63	29.77	29.17	29.33
207	NYSE	AL	Thu, Jul 21, 2016	29.47	29.99	29.44	29.60
206	NYSE	AL	Wed, Jul 20, 2016	29.40	29.60	29.11	29.39
205	NYSE	AL	Tue, Jul 19, 2016	29.34	29.54	29.08	29.30
204	NYSE	AL	Mon, Jul 18, 2016	29.22	29.61	29.01	29.43
203	NYSE	AL	Fri, Jul 15, 2016	29.17	29.25	28.86	29.13
202	NYSE	AL	Thu, Jul 14, 2016	29.15	29.24	28.80	29.04
201	NYSE	AL	Wed, Jul 13, 2016	28.70	28.83	28.23	28.68
200	NYSE	AL	Tue, Jul 12, 2016	28.20	28.97	28.15	28.61
199	NYSE	AL	Mon, Jul 11, 2016	27.60	28.28	27.60	27.78
198	NYSE	AL	Fri, Jul 8, 2016	26.41	27.26	26.27	27.19
197	NYSE	AL	Thu, Jul 7, 2016	25.75	26.20	25.63	25.97
196	NYSE	AL	Wed, Jul 6, 2016	25.46	25.92	25.07	25.63
195	NYSE	AL	Tue, Jul 5, 2016	26.84	26.89	25.47	25.75
194	NYSE	AL	Fri, Jul 1, 2016	26.73	27.46	26.69	27.23
193	NYSE	AL	Thu, Jun 30, 2016	26.52	27.01	26.10	26.78
192	NYSE	AL	Wed, Jun 29, 2016	25.49	26.46	25.39	26.35
191	NYSE	AL	Tue, Jun 28, 2016	25.42	26.04	25.13	25.34
190	NYSE	AL	Mon, Jun 27, 2016	26.00	26.00	24.49	24.93
189	NYSE	AL	Fri, Jun 24, 2016	26.50	26.87	26.06	26.27
188	NYSE	AL	Thu, Jun 23, 2016	28.17	28.40	28.00	28.13
187	NYSE	AL	Wed, Jun 22, 2016	27.82	28.14	27.66	27.70
186	NYSE	AL	Tue, Jun 21, 2016	27.98	28.01	27.47	27.82
185	NYSE	AL	Mon, Jun 20, 2016	27.58	28.10	27.40	27.80
184	NYSE	AL	Fri, Jun 17, 2016	27.12	27.34	26.75	26.89
183	NYSE	AL	Thu, Jun 16, 2016	27.22	27.25	26.79	27.11
182	NYSE	AL	Wed, Jun 15, 2016	27.47	28.14	27.28	27.46
181	NYSE	AL	Tue, Jun 14, 2016	27.53	27.86	26.85	27.33
180	NYSE	AL	Mon, Jun 13, 2016	27.83	28.16	27.50	27.72
179	NYSE	AL	Fri, Jun 10, 2016	28.72	28.75	27.93	28.08
178	NYSE	AL	Thu, Jun 9, 2016	29.63	29.67	29.08	29.14
177	NYSE	AL	Wed, Jun 8, 2016	29.84	30.35	29.72	29.85
176	NYSE	AL	Tue, Jun 7, 2016	29.80	29.97	29.52	29.71
175	NYSE	AL	Mon, Jun 6, 2016	28.65	29.81	28.58	29.79
174	NYSE	AL	Fri, Jun 3, 2016	29.44	29.44	28.39	28.51
173	NYSE	AL	Thu, Jun 2, 2016	29.58	29.71	29.22	29.47
172	NYSE	AL	Wed, Jun 1, 2016	29.87	30.29	28.94	29.66
171	NYSE	AL	Tue, May 31, 2016	30.15	30.57	29.90	30.05
170	NYSE	AL	Fri, May 27, 2016	30.20	30.48	29.82	29.95
169	NYSE	AL	Thu, May 26, 2016	30.45	30.59	30.02	30.23
168	NYSE	AL	Wed, May 25, 2016	30.15	30.66	30.15	30.37
167	NYSE	AL	Tue, May 24, 2016	29.63	30.40	29.53	30.03
166	NYSE	AL	Mon, May 23, 2016	29.45	29.64	29.14	29.35
165	NYSE	AL	Fri, May 20, 2016	29.16	29.78	28.98	29.44
164	NYSE	AL	Thu, May 19, 2016	29.29	29.86	28.75	28.91
163	NYSE	AL	Wed, May 18, 2016	29.23	30.00	29.20	29.53
162	NYSE	AL	Tue, May 17, 2016	29.10	29.99	28.90	29.33
161	NYSE	AL	Mon, May 16, 2016	29.12	29.51	28.93	29.13
160	NYSE	AL	Fri, May 13, 2016	29.60	29.82	28.74	28.96
159	NYSE	AL	Thu, May 12, 2016	31.21	31.25	29.37	29.67
158	NYSE	AL	Wed, May 11, 2016	31.26	31.66	30.96	30.99
157	NYSE	AL	Tue, May 10, 2016	31.09	31.69	30.92	31.33
156	NYSE	AL	Mon, May 9, 2016	31.94	32.05	30.89	31.00
155	NYSE	AL	Fri, May 6, 2016	32.15	32.15	30.64	32.02
154	NYSE	AL	Thu, May 5, 2016	30.17	30.43	29.98	30.12
153	NYSE	AL	Wed, May 4, 2016	30.02	30.47	29.77	30.13
152	NYSE	AL	Tue, May 3, 2016	30.77	30.94	29.85	30.24
151	NYSE	AL	Mon, May 2, 2016	30.68	31.06	30.17	31.06
150	NYSE	AL	Fri, Apr 29, 2016	31.22	31.23	30.16	30.48
149	NYSE	AL	Thu, Apr 28, 2016	31.80	32.09	31.24	31.28
148	NYSE	AL	Wed, Apr 27, 2016	31.70	32.21	31.70	32.02
147	NYSE	AL	Tue, Apr 26, 2016	31.23	31.68	31.18	31.60
146	NYSE	AL	Mon, Apr 25, 2016	31.94	32.00	31.00	31.19
145	NYSE	AL	Fri, Apr 22, 2016	31.95	32.25	31.89	32.01
144	NYSE	AL	Thu, Apr 21, 2016	32.29	32.52	31.90	31.97
143	NYSE	AL	Wed, Apr 20, 2016	32.43	32.53	32.10	32.36
142	NYSE	AL	Tue, Apr 19, 2016	32.20	32.52	31.94	32.38
141	NYSE	AL	Mon, Apr 18, 2016	31.69	32.16	31.59	32.02
140	NYSE	AL	Fri, Apr 15, 2016	31.66	32.01	31.13	31.94
139	NYSE	AL	Thu, Apr 14, 2016	32.02	32.09	31.13	31.80
138	NYSE	AL	Wed, Apr 13, 2016	31.45	32.12	31.37	32.02
137	NYSE	AL	Tue, Apr 12, 2016	31.10	31.53	30.78	31.03
136	NYSE	AL	Mon, Apr 11, 2016	30.81	31.64	30.70	31.14
135	NYSE	AL	Fri, Apr 8, 2016	30.84	31.29	30.53	30.72
134	NYSE	AL	Thu, Apr 7, 2016	30.78	30.95	29.94	30.35
133	NYSE	AL	Wed, Apr 6, 2016	30.81	31.31	30.36	31.09
132	NYSE	AL	Tue, Apr 5, 2016	31.62	31.62	31.62	30.86
131	NYSE	AL	Mon, Apr 4, 2016	31.94	32.25	31.52	31.62
130	NYSE	AL	Fri, Apr 1, 2016	31.65	32.05	31.09	32.02
129	NYSE	AL	Thu, Mar 31, 2016	31.97	32.25	31.74	32.12
128	NYSE	AL	Wed, Mar 30, 2016	31.63	32.32	31.36	32.04
127	NYSE	AL	Tue, Mar 29, 2016	30.63	31.32	29.81	31.30
126	NYSE	AL	Mon, Mar 28, 2016	31.41	31.50	30.25	30.86
125	NYSE	AL	Thu, Mar 24, 2016	31.31	31.31	31.31	31.31
124	NYSE	AL	Wed, Mar 23, 2016	32.10	32.10	31.22	31.31
123	NYSE	AL	Tue, Mar 22, 2016	32.42	32.56	31.74	32.20
122	NYSE	AL	Mon, Mar 21, 2016	32.62	33.02	32.40	32.78
121	NYSE	AL	Fri, Mar 18, 2016	32.57	33.10	32.25	32.78
120	NYSE	AL	Thu, Mar 17, 2016	31.59	32.67	31.53	32.39
119	NYSE	AL	Wed, Mar 16, 2016	30.67	31.81	30.56	31.67
118	NYSE	AL	Tue, Mar 15, 2016	31.52	31.52	31.52	30.81
117	NYSE	AL	Mon, Mar 14, 2016	31.14	31.63	31.05	31.52
116	NYSE	AL	Fri, Mar 11, 2016	30.73	30.73	30.73	31.41
115	NYSE	AL	Thu, Mar 10, 2016	31.19	31.19	31.19	30.73
114	NYSE	AL	Wed, Mar 9, 2016	30.58	31.23	30.37	31.19
113	NYSE	AL	Tue, Mar 8, 2016	30.85	30.99	30.08	30.34
112	NYSE	AL	Mon, Mar 7, 2016	31.25	31.44	30.98	31.29
111	NYSE	AL	Fri, Mar 4, 2016	31.50	31.50	31.50	31.46
110	NYSE	AL	Thu, Mar 3, 2016	30.90	30.90	30.90	31.50
109	NYSE	AL	Wed, Mar 2, 2016	30.29	30.91	29.93	30.90
108	NYSE	AL	Tue, Mar 1, 2016	30.35	30.48	29.60	30.37
107	NYSE	AL	Mon, Feb 29, 2016	29.22	30.46	29.10	30.05
106	NYSE	AL	Fri, Feb 26, 2016	29.00	30.54	28.85	29.21
105	NYSE	AL	Thu, Feb 25, 2016	28.40	29.57	28.31	29.56
104	NYSE	AL	Wed, Feb 24, 2016	28.06	28.66	26.88	28.50
103	NYSE	AL	Tue, Feb 23, 2016	28.08	28.83	27.66	28.55
102	NYSE	AL	Mon, Feb 22, 2016	27.24	28.56	27.00	28.42
101	NYSE	AL	Fri, Feb 19, 2016	27.56	27.72	26.63	26.76
100	NYSE	AL	Thu, Feb 18, 2016	27.24	28.07	27.01	27.84
99	NYSE	AL	Wed, Feb 17, 2016	25.63	27.45	25.60	26.96
98	NYSE	AL	Tue, Feb 16, 2016	24.82	25.50	24.25	25.29
97	NYSE	AL	Fri, Feb 12, 2016	23.08	24.41	22.95	24.30
96	NYSE	AL	Thu, Feb 11, 2016	22.76	23.49	22.47	22.73
95	NYSE	AL	Wed, Feb 10, 2016	23.48	24.39	23.32	23.56
94	NYSE	AL	Tue, Feb 9, 2016	22.95	23.58	22.69	23.23
93	NYSE	AL	Mon, Feb 8, 2016	24.44	24.57	22.91	23.38
92	NYSE	AL	Fri, Feb 5, 2016	25.21	25.39	24.62	24.69
91	NYSE	AL	Thu, Feb 4, 2016	24.50	25.67	24.46	25.21
90	NYSE	AL	Wed, Feb 3, 2016	24.79	24.79	23.75	24.46
89	NYSE	AL	Tue, Feb 2, 2016	25.60	25.60	24.42	24.50
88	NYSE	AL	Mon, Feb 1, 2016	25.42	26.32	25.22	26.07
87	NYSE	AL	Fri, Jan 29, 2016	24.52	25.76	24.52	25.76
86	NYSE	AL	Thu, Jan 28, 2016	24.72	25.08	24.07	24.36
85	NYSE	AL	Wed, Jan 27, 2016	25.93	25.97	24.53	24.65
84	NYSE	AL	Tue, Jan 26, 2016	24.89	26.32	24.84	26.04
83	NYSE	AL	Mon, Jan 25, 2016	25.42	25.42	24.48	24.64
82	NYSE	AL	Fri, Jan 22, 2016	25.16	25.76	24.96	25.53
81	NYSE	AL	Thu, Jan 21, 2016	24.38	25.06	23.91	24.54
80	NYSE	AL	Wed, Jan 20, 2016	24.46	24.72	22.91	24.32
79	NYSE	AL	Tue, Jan 19, 2016	26.52	26.56	24.56	24.90
78	NYSE	AL	Fri, Jan 15, 2016	26.17	26.66	25.86	26.05
77	NYSE	AL	Thu, Jan 14, 2016	26.60	27.61	25.70	27.11
76	NYSE	AL	Wed, Jan 13, 2016	27.97	28.22	26.07	26.60
75	NYSE	AL	Tue, Jan 12, 2016	28.38	28.76	27.52	27.80
74	NYSE	AL	Mon, Jan 11, 2016	28.55	28.89	27.85	28.16
73	NYSE	AL	Fri, Jan 8, 2016	30.14	30.40	28.43	28.50
72	NYSE	AL	Thu, Jan 7, 2016	31.31	31.33	29.67	29.91
71	NYSE	AL	Wed, Jan 6, 2016	31.99	32.48	31.69	31.98
70	NYSE	AL	Tue, Jan 5, 2016	32.85	33.05	32.46	32.85
69	NYSE	AL	Mon, Jan 4, 2016	32.88	32.92	32.07	32.83
68	NYSE	AL	Thu, Dec 31, 2015	33.19	33.82	33.13	33.48
67	NYSE	AL	Wed, Dec 30, 2015	33.78	33.95	33.43	33.45
66	NYSE	AL	Tue, Dec 29, 2015	33.75	33.97	33.54	33.77
65	NYSE	AL	Mon, Dec 28, 2015	33.74	33.79	33.11	33.43
64	NYSE	AL	Thu, Dec 24, 2015	33.69	33.92	33.58	33.78
63	NYSE	AL	Wed, Dec 23, 2015	33.00	33.89	32.88	33.75
62	NYSE	AL	Tue, Dec 22, 2015	32.01	32.97	32.01	32.70
61	NYSE	AL	Mon, Dec 21, 2015	31.13	32.24	31.13	32.02
60	NYSE	AL	Fri, Dec 18, 2015	31.25	31.51	30.90	31.08
59	NYSE	AL	Thu, Dec 17, 2015	32.31	32.39	31.51	31.52
58	NYSE	AL	Wed, Dec 16, 2015	31.67	32.36	31.14	32.03
57	NYSE	AL	Tue, Dec 15, 2015	31.00	31.59	30.95	31.42
56	NYSE	AL	Mon, Dec 14, 2015	31.83	31.87	30.48	30.68
55	NYSE	AL	Fri, Dec 11, 2015	32.10	32.56	31.45	31.72
54	NYSE	AL	Thu, Dec 10, 2015	32.31	32.78	32.17	32.22
53	NYSE	AL	Wed, Dec 9, 2015	32.52	33.10	32.04	32.31
52	NYSE	AL	Tue, Dec 8, 2015	33.57	33.63	32.44	32.59
51	NYSE	AL	Mon, Dec 7, 2015	34.07	34.15	33.64	33.95
50	NYSE	AL	Fri, Dec 4, 2015	33.59	34.12	33.51	34.02
49	NYSE	AL	Thu, Dec 3, 2015	34.22	34.36	33.38	33.65
48	NYSE	AL	Wed, Dec 2, 2015	33.90	34.64	33.84	34.03
47	NYSE	AL	Tue, Dec 1, 2015	33.86	34.00	33.50	34.00
46	NYSE	AL	Mon, Nov 30, 2015	33.68	33.92	33.49	33.63
45	NYSE	AL	Fri, Nov 27, 2015	33.43	33.67	33.13	33.57
44	NYSE	AL	Wed, Nov 25, 2015	33.25	33.64	33.07	33.39
43	NYSE	AL	Tue, Nov 24, 2015	33.50	33.59	33.18	33.55
42	NYSE	AL	Mon, Nov 23, 2015	33.97	34.15	33.50	33.64
41	NYSE	AL	Fri, Nov 20, 2015	33.85	34.35	33.71	33.92
40	NYSE	AL	Thu, Nov 19, 2015	33.74	34.05	33.15	33.61
39	NYSE	AL	Wed, Nov 18, 2015	33.14	33.81	33.06	33.72
38	NYSE	AL	Tue, Nov 17, 2015	32.83	33.67	32.55	32.98
37	NYSE	AL	Mon, Nov 16, 2015	32.54	33.03	32.00	32.71
36	NYSE	AL	Fri, Nov 13, 2015	32.39	32.92	31.90	32.84
35	NYSE	AL	Thu, Nov 12, 2015	32.60	32.83	31.61	31.80
34	NYSE	AL	Wed, Nov 11, 2015	32.89	33.13	32.50	32.99
33	NYSE	AL	Tue, Nov 10, 2015	33.29	33.83	32.55	32.92
32	NYSE	AL	Mon, Nov 9, 2015	34.97	34.97	33.08	33.43
31	NYSE	AL	Fri, Nov 6, 2015	34.83	35.22	33.70	34.94
30	NYSE	AL	Thu, Nov 5, 2015	33.24	33.64	32.55	33.61
29	NYSE	AL	Wed, Nov 4, 2015	33.43	33.54	32.86	33.26
28	NYSE	AL	Tue, Nov 3, 2015	34.04	34.34	33.36	33.41
27	NYSE	AL	Mon, Nov 2, 2015	33.66	34.18	33.54	34.09
26	NYSE	AL	Fri, Oct 30, 2015	33.58	34.02	33.44	33.71
25	NYSE	AL	Thu, Oct 29, 2015	33.54	33.95	33.45	33.52
24	NYSE	AL	Wed, Oct 28, 2015	33.38	33.93	33.13	33.76
23	NYSE	AL	Tue, Oct 27, 2015	33.95	34.20	32.95	33.19
22	NYSE	AL	Mon, Oct 26, 2015	34.46	34.62	33.96	34.17
21	NYSE	AL	Fri, Oct 23, 2015	34.05	34.85	33.97	34.47
20	NYSE	AL	Thu, Oct 22, 2015	33.03	34.06	33.00	33.72
19	NYSE	AL	Wed, Oct 21, 2015	33.40	33.46	32.59	32.73
18	NYSE	AL	Tue, Oct 20, 2015	32.92	33.60	32.75	33.25
17	NYSE	AL	Mon, Oct 19, 2015	32.42	33.10	32.35	33.00
16	NYSE	AL	Fri, Oct 16, 2015	33.30	33.78	32.29	32.57
15	NYSE	AL	Thu, Oct 15, 2015	33.00	33.96	32.82	33.28
14	NYSE	AL	Wed, Oct 14, 2015	34.37	34.95	31.26	32.80
13	NYSE	AL	Tue, Oct 13, 2015	34.78	34.89	34.06	34.43
12	NYSE	AL	Mon, Oct 12, 2015	34.50	34.93	33.87	34.82
11	NYSE	AL	Fri, Oct 9, 2015	34.33	34.92	34.14	34.48
10	NYSE	AL	Thu, Oct 8, 2015	33.40	34.52	33.35	34.24
9	NYSE	AL	Wed, Oct 7, 2015	32.76	33.58	32.28	33.55
8	NYSE	AL	Tue, Oct 6, 2015	32.66	33.26	32.46	32.56
7	NYSE	AL	Mon, Oct 5, 2015	31.82	32.89	31.44	32.64
6	NYSE	AL	Fri, Oct 2, 2015	30.40	31.56	29.96	31.53
5	NYSE	AL	Thu, Oct 1, 2015	30.94	31.24	30.43	30.69
4	NYSE	AL	Wed, Sep 30, 2015	30.60	30.99	30.32	30.92
3	NYSE	AL	Tue, Sep 29, 2015	30.79	30.79	29.74	30.16
2	NYSE	AL	Mon, Sep 28, 2015	32.59	32.60	30.47	30.75
1	NYSE	AL	Fri, Sep 25, 2015	33.19	33.80	32.73	32.93
#	Exchange	Symbol	Date	Open	High	Low	Close

Air Lease Corp NYSE:AL 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