Allegiant Travel Co NASDAQ:ALGT Historical Prices

Below are the 4336 trading days of historical prices for ALGT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4336	NASDAQ	ALGT	Mon, Mar 4, 2024	71.48	72.67	71.03	71.79
4335	NASDAQ	ALGT	Fri, Mar 1, 2024	73.79	73.79	71.53	71.98
4334	NASDAQ	ALGT	Thu, Feb 29, 2024	74.67	75.44	72.50	72.78
4333	NASDAQ	ALGT	Wed, Feb 28, 2024	74.37	75.43	73.41	73.92
4332	NASDAQ	ALGT	Tue, Feb 27, 2024	76.39	77.16	74.62	75.22
4331	NASDAQ	ALGT	Mon, Feb 26, 2024	75.50	76.61	75.00	75.38
4330	NASDAQ	ALGT	Fri, Feb 23, 2024	78.80	79.20	75.72	75.74
4329	NASDAQ	ALGT	Thu, Feb 22, 2024	79.10	80.37	78.50	78.66
4328	NASDAQ	ALGT	Wed, Feb 21, 2024	81.39	81.40	78.02	78.86
4327	NASDAQ	ALGT	Tue, Feb 20, 2024	80.66	82.72	80.29	81.56
4326	NASDAQ	ALGT	Fri, Feb 16, 2024	80.86	82.14	79.13	81.15
4325	NASDAQ	ALGT	Thu, Feb 15, 2024	81.33	83.82	81.33	82.16
4324	NASDAQ	ALGT	Wed, Feb 14, 2024	79.15	80.48	77.63	80.40
4323	NASDAQ	ALGT	Tue, Feb 13, 2024	76.98	78.26	76.11	78.03
4322	NASDAQ	ALGT	Mon, Feb 12, 2024	77.92	80.25	77.92	79.18
4321	NASDAQ	ALGT	Fri, Feb 9, 2024	77.74	79.00	76.31	78.60
4320	NASDAQ	ALGT	Thu, Feb 8, 2024	77.00	78.25	75.32	77.94
4319	NASDAQ	ALGT	Wed, Feb 7, 2024	78.51	78.72	75.59	76.26
4318	NASDAQ	ALGT	Tue, Feb 6, 2024	73.99	79.63	73.93	78.50
4317	NASDAQ	ALGT	Mon, Feb 5, 2024	77.07	79.70	72.00	73.10
4316	NASDAQ	ALGT	Fri, Feb 2, 2024	78.61	80.44	78.20	79.11
4315	NASDAQ	ALGT	Thu, Feb 1, 2024	79.41	80.65	76.80	79.92
4314	NASDAQ	ALGT	Wed, Jan 31, 2024	79.22	81.40	77.72	78.40
4313	NASDAQ	ALGT	Tue, Jan 30, 2024	79.21	80.84	79.21	79.55
4312	NASDAQ	ALGT	Mon, Jan 29, 2024	80.67	81.20	79.24	80.35
4311	NASDAQ	ALGT	Fri, Jan 26, 2024	81.69	83.12	80.90	80.91
4310	NASDAQ	ALGT	Thu, Jan 25, 2024	80.89	83.61	80.78	81.65
4309	NASDAQ	ALGT	Wed, Jan 24, 2024	80.01	80.01	78.10	78.75
4308	NASDAQ	ALGT	Tue, Jan 23, 2024	78.37	79.96	77.38	78.55
4307	NASDAQ	ALGT	Mon, Jan 22, 2024	75.22	76.96	74.96	76.16
4306	NASDAQ	ALGT	Fri, Jan 19, 2024	75.27	75.71	73.06	74.95
4305	NASDAQ	ALGT	Thu, Jan 18, 2024	72.58	74.52	71.03	74.45
4304	NASDAQ	ALGT	Wed, Jan 17, 2024	72.57	73.70	69.70	71.84
4303	NASDAQ	ALGT	Tue, Jan 16, 2024	75.15	75.32	71.65	74.18
4302	NASDAQ	ALGT	Fri, Jan 12, 2024	78.17	78.60	75.70	76.11
4301	NASDAQ	ALGT	Thu, Jan 11, 2024	77.81	79.63	75.83	79.17
4300	NASDAQ	ALGT	Wed, Jan 10, 2024	79.07	79.07	77.35	77.88
4299	NASDAQ	ALGT	Tue, Jan 9, 2024	79.87	80.32	77.99	78.75
4298	NASDAQ	ALGT	Mon, Jan 8, 2024	78.66	83.66	78.66	81.14
4297	NASDAQ	ALGT	Fri, Jan 5, 2024	77.85	81.28	77.85	78.99
4296	NASDAQ	ALGT	Thu, Jan 4, 2024	76.97	78.70	76.31	78.28
4295	NASDAQ	ALGT	Wed, Jan 3, 2024	79.40	79.46	75.83	76.34
4294	NASDAQ	ALGT	Tue, Jan 2, 2024	81.65	83.05	79.28	81.09
4293	NASDAQ	ALGT	Fri, Dec 29, 2023	83.77	83.84	81.78	82.61
4292	NASDAQ	ALGT	Thu, Dec 28, 2023	82.90	84.87	82.90	84.14
4291	NASDAQ	ALGT	Wed, Dec 27, 2023	83.69	83.94	82.43	83.44
4290	NASDAQ	ALGT	Tue, Dec 26, 2023	84.40	85.22	83.40	83.49
4289	NASDAQ	ALGT	Fri, Dec 22, 2023	84.50	85.91	84.30	84.49
4288	NASDAQ	ALGT	Thu, Dec 21, 2023	83.07	84.62	83.05	84.35
4287	NASDAQ	ALGT	Wed, Dec 20, 2023	83.10	84.65	81.18	81.27
4286	NASDAQ	ALGT	Tue, Dec 19, 2023	83.75	84.78	82.92	83.46
4285	NASDAQ	ALGT	Mon, Dec 18, 2023	82.05	83.44	80.15	82.88
4284	NASDAQ	ALGT	Fri, Dec 15, 2023	81.83	82.91	80.36	82.25
4283	NASDAQ	ALGT	Thu, Dec 14, 2023	78.26	81.94	78.26	81.17
4282	NASDAQ	ALGT	Wed, Dec 13, 2023	74.78	78.17	72.10	77.71
4281	NASDAQ	ALGT	Tue, Dec 12, 2023	73.90	75.74	73.33	75.31
4280	NASDAQ	ALGT	Mon, Dec 11, 2023	74.86	74.93	72.95	74.15
4279	NASDAQ	ALGT	Fri, Dec 8, 2023	75.05	75.69	73.17	75.11
4278	NASDAQ	ALGT	Thu, Dec 7, 2023	72.95	76.67	72.95	75.49
4277	NASDAQ	ALGT	Wed, Dec 6, 2023	71.99	74.65	71.89	72.53
4276	NASDAQ	ALGT	Tue, Dec 5, 2023	72.93	73.26	69.79	70.69
4275	NASDAQ	ALGT	Mon, Dec 4, 2023	72.35	75.55	71.59	73.71
4274	NASDAQ	ALGT	Fri, Dec 1, 2023	68.49	71.37	68.05	71.35
4273	NASDAQ	ALGT	Thu, Nov 30, 2023	69.09	69.75	68.26	68.49
4272	NASDAQ	ALGT	Wed, Nov 29, 2023	69.83	71.25	68.85	68.96
4271	NASDAQ	ALGT	Tue, Nov 28, 2023	67.95	68.39	67.15	68.03
4270	NASDAQ	ALGT	Mon, Nov 27, 2023	68.50	69.58	67.05	67.78
4269	NASDAQ	ALGT	Fri, Nov 24, 2023	67.95	69.79	67.31	69.63
4268	NASDAQ	ALGT	Wed, Nov 22, 2023	69.16	71.42	67.33	67.81
4267	NASDAQ	ALGT	Tue, Nov 21, 2023	69.19	69.19	67.17	67.42
4266	NASDAQ	ALGT	Mon, Nov 20, 2023	66.43	69.89	65.75	69.66
4265	NASDAQ	ALGT	Fri, Nov 17, 2023	67.08	67.57	66.44	66.92
4264	NASDAQ	ALGT	Thu, Nov 16, 2023	66.74	67.59	65.27	65.97
4263	NASDAQ	ALGT	Wed, Nov 15, 2023	64.16	69.39	64.16	66.74
4262	NASDAQ	ALGT	Tue, Nov 14, 2023	61.90	64.17	61.88	63.40
4261	NASDAQ	ALGT	Mon, Nov 13, 2023	56.55	60.63	55.77	59.97
4260	NASDAQ	ALGT	Fri, Nov 10, 2023	56.94	58.10	54.87	57.28
4259	NASDAQ	ALGT	Thu, Nov 9, 2023	61.76	61.76	56.98	57.06
4258	NASDAQ	ALGT	Wed, Nov 8, 2023	62.20	62.92	60.72	61.01
4257	NASDAQ	ALGT	Tue, Nov 7, 2023	61.70	62.70	61.07	61.47
4256	NASDAQ	ALGT	Mon, Nov 6, 2023	65.12	65.12	60.87	61.45
4255	NASDAQ	ALGT	Fri, Nov 3, 2023	65.44	67.00	63.00	64.81
4254	NASDAQ	ALGT	Thu, Nov 2, 2023	64.16	66.17	60.76	64.41
4253	NASDAQ	ALGT	Wed, Nov 1, 2023	66.70	67.12	65.19	65.94
4252	NASDAQ	ALGT	Tue, Oct 31, 2023	68.56	69.04	65.70	66.62
4251	NASDAQ	ALGT	Mon, Oct 30, 2023	68.43	69.02	66.90	68.61
4250	NASDAQ	ALGT	Fri, Oct 27, 2023	69.13	69.15	66.96	67.54
4249	NASDAQ	ALGT	Thu, Oct 26, 2023	68.70	70.34	67.68	69.24
4248	NASDAQ	ALGT	Wed, Oct 25, 2023	71.10	71.15	68.08	68.75
4247	NASDAQ	ALGT	Tue, Oct 24, 2023	72.46	72.61	70.25	71.31
4246	NASDAQ	ALGT	Mon, Oct 23, 2023	72.77	73.81	71.69	71.92
4245	NASDAQ	ALGT	Fri, Oct 20, 2023	73.70	73.92	72.81	73.31
4244	NASDAQ	ALGT	Thu, Oct 19, 2023	72.74	74.65	72.38	73.70
4243	NASDAQ	ALGT	Wed, Oct 18, 2023	73.65	74.39	71.96	72.72
4242	NASDAQ	ALGT	Tue, Oct 17, 2023	73.91	75.86	73.91	74.52
4241	NASDAQ	ALGT	Mon, Oct 16, 2023	73.44	75.05	72.26	74.76
4240	NASDAQ	ALGT	Fri, Oct 13, 2023	73.11	73.52	71.13	72.76
4239	NASDAQ	ALGT	Thu, Oct 12, 2023	74.60	74.61	71.72	73.22
4238	NASDAQ	ALGT	Wed, Oct 11, 2023	76.02	77.66	74.42	74.61
4237	NASDAQ	ALGT	Tue, Oct 10, 2023	77.16	78.34	75.63	76.02
4236	NASDAQ	ALGT	Mon, Oct 9, 2023	77.24	77.24	74.28	76.31
4235	NASDAQ	ALGT	Fri, Oct 6, 2023	75.69	79.08	75.60	78.16
4234	NASDAQ	ALGT	Thu, Oct 5, 2023	74.83	77.40	74.83	76.28
4233	NASDAQ	ALGT	Wed, Oct 4, 2023	74.02	76.10	73.55	75.85
4232	NASDAQ	ALGT	Tue, Oct 3, 2023	75.01	75.66	73.19	73.98
4231	NASDAQ	ALGT	Mon, Oct 2, 2023	76.59	76.72	75.15	75.28
4230	NASDAQ	ALGT	Fri, Sep 29, 2023	77.79	78.42	76.40	76.86
4229	NASDAQ	ALGT	Thu, Sep 28, 2023	74.20	79.40	74.20	78.25
4228	NASDAQ	ALGT	Wed, Sep 27, 2023	75.24	77.40	75.14	75.48
4227	NASDAQ	ALGT	Tue, Sep 26, 2023	74.97	76.40	74.77	75.43
4226	NASDAQ	ALGT	Mon, Sep 25, 2023	74.19	75.62	73.96	75.27
4225	NASDAQ	ALGT	Fri, Sep 22, 2023	77.13	77.23	74.44	75.32
4224	NASDAQ	ALGT	Thu, Sep 21, 2023	76.84	78.76	76.40	77.15
4223	NASDAQ	ALGT	Wed, Sep 20, 2023	83.91	83.92	77.51	77.60
4222	NASDAQ	ALGT	Tue, Sep 19, 2023	82.31	83.61	82.27	83.07
4221	NASDAQ	ALGT	Mon, Sep 18, 2023	84.84	84.84	82.16	82.31
4220	NASDAQ	ALGT	Fri, Sep 15, 2023	85.30	85.35	83.71	84.63
4219	NASDAQ	ALGT	Thu, Sep 14, 2023	86.55	88.09	84.81	85.59
4218	NASDAQ	ALGT	Wed, Sep 13, 2023	85.95	86.36	83.81	85.34
4217	NASDAQ	ALGT	Tue, Sep 12, 2023	86.19	89.31	86.19	87.96
4216	NASDAQ	ALGT	Mon, Sep 11, 2023	86.80	86.80	86.80	86.80
4215	NASDAQ	ALGT	Fri, Sep 8, 2023	85.78	85.95	83.19	83.77
4214	NASDAQ	ALGT	Thu, Sep 7, 2023	85.30	86.41	84.21	85.72
4213	NASDAQ	ALGT	Wed, Sep 6, 2023	86.21	88.33	85.05	86.06
4212	NASDAQ	ALGT	Tue, Sep 5, 2023	87.05	88.50	83.75	87.08
4211	NASDAQ	ALGT	Fri, Sep 1, 2023	89.41	90.01	88.34	88.95
4210	NASDAQ	ALGT	Thu, Aug 31, 2023	89.38	90.26	88.48	88.84
4209	NASDAQ	ALGT	Wed, Aug 30, 2023	88.46	89.50	88.10	88.56
4208	NASDAQ	ALGT	Tue, Aug 29, 2023	88.59	90.24	87.98	88.89
4207	NASDAQ	ALGT	Mon, Aug 28, 2023	89.00	90.27	87.39	88.35
4206	NASDAQ	ALGT	Fri, Aug 25, 2023	89.88	90.00	87.53	88.16
4205	NASDAQ	ALGT	Thu, Aug 24, 2023	93.21	94.07	89.52	89.70
4204	NASDAQ	ALGT	Wed, Aug 23, 2023	93.10	95.55	92.29	94.06
4203	NASDAQ	ALGT	Tue, Aug 22, 2023	94.03	95.17	92.26	93.03
4202	NASDAQ	ALGT	Mon, Aug 21, 2023	94.00	95.39	92.43	93.36
4201	NASDAQ	ALGT	Fri, Aug 18, 2023	93.44	95.01	92.91	94.10
4200	NASDAQ	ALGT	Thu, Aug 17, 2023	97.49	97.70	94.63	94.82
4199	NASDAQ	ALGT	Wed, Aug 16, 2023	98.51	99.65	97.49	97.55
4198	NASDAQ	ALGT	Tue, Aug 15, 2023	102.00	102.37	98.28	98.60
4197	NASDAQ	ALGT	Mon, Aug 14, 2023	103.09	103.40	101.21	102.71
4196	NASDAQ	ALGT	Fri, Aug 11, 2023	107.18	108.21	104.05	104.29
4195	NASDAQ	ALGT	Thu, Aug 10, 2023	109.43	109.74	107.38	107.98
4194	NASDAQ	ALGT	Wed, Aug 9, 2023	109.66	110.00	107.85	108.33
4193	NASDAQ	ALGT	Tue, Aug 8, 2023	109.20	110.70	108.08	110.13
4192	NASDAQ	ALGT	Mon, Aug 7, 2023	113.32	114.10	107.04	110.45
4191	NASDAQ	ALGT	Fri, Aug 4, 2023	115.89	117.34	113.22	113.68
4190	NASDAQ	ALGT	Thu, Aug 3, 2023	122.05	122.53	114.13	115.10
4189	NASDAQ	ALGT	Wed, Aug 2, 2023	120.80	128.27	115.22	125.70
4188	NASDAQ	ALGT	Tue, Aug 1, 2023	122.23	122.23	118.53	121.53
4187	NASDAQ	ALGT	Mon, Jul 31, 2023	121.91	123.87	120.96	123.70
4186	NASDAQ	ALGT	Fri, Jul 28, 2023	125.25	125.25	120.88	121.74
4185	NASDAQ	ALGT	Thu, Jul 27, 2023	127.17	127.17	122.85	124.10
4184	NASDAQ	ALGT	Wed, Jul 26, 2023	125.59	127.92	122.90	127.83
4183	NASDAQ	ALGT	Tue, Jul 25, 2023	126.91	126.91	120.00	125.00
4182	NASDAQ	ALGT	Mon, Jul 24, 2023	128.79	129.49	127.95	128.21
4181	NASDAQ	ALGT	Fri, Jul 21, 2023	128.76	129.89	125.93	129.49
4180	NASDAQ	ALGT	Thu, Jul 20, 2023	128.16	128.72	125.10	128.18
4179	NASDAQ	ALGT	Wed, Jul 19, 2023	127.81	129.18	125.73	128.51
4178	NASDAQ	ALGT	Tue, Jul 18, 2023	122.10	127.73	122.10	127.16
4177	NASDAQ	ALGT	Mon, Jul 17, 2023	124.16	124.88	122.11	122.19
4176	NASDAQ	ALGT	Fri, Jul 14, 2023	125.71	126.05	122.31	124.53
4175	NASDAQ	ALGT	Thu, Jul 13, 2023	129.70	130.93	125.76	125.99
4174	NASDAQ	ALGT	Wed, Jul 12, 2023	127.94	128.79	125.60	128.12
4173	NASDAQ	ALGT	Tue, Jul 11, 2023	127.61	127.61	125.31	126.12
4172	NASDAQ	ALGT	Mon, Jul 10, 2023	123.37	126.98	123.37	126.91
4171	NASDAQ	ALGT	Fri, Jul 7, 2023	122.09	125.17	122.09	123.45
4170	NASDAQ	ALGT	Thu, Jul 6, 2023	123.33	124.00	120.75	122.07
4169	NASDAQ	ALGT	Wed, Jul 5, 2023	128.22	128.22	125.01	126.03
4168	NASDAQ	ALGT	Mon, Jul 3, 2023	125.91	129.04	125.10	129.00
4167	NASDAQ	ALGT	Fri, Jun 30, 2023	126.48	127.45	124.14	126.28
4166	NASDAQ	ALGT	Thu, Jun 29, 2023	127.06	129.00	124.54	124.94
4165	NASDAQ	ALGT	Wed, Jun 28, 2023	124.36	127.64	124.29	127.13
4164	NASDAQ	ALGT	Tue, Jun 27, 2023	120.15	126.62	120.11	124.93
4163	NASDAQ	ALGT	Mon, Jun 26, 2023	119.91	120.50	118.05	119.60
4162	NASDAQ	ALGT	Fri, Jun 23, 2023	119.83	120.50	118.22	119.12
4161	NASDAQ	ALGT	Thu, Jun 22, 2023	122.92	123.12	120.04	121.89
4160	NASDAQ	ALGT	Wed, Jun 21, 2023	123.74	125.74	122.27	123.74
4159	NASDAQ	ALGT	Tue, Jun 20, 2023	119.68	124.88	119.30	124.36
4158	NASDAQ	ALGT	Fri, Jun 16, 2023	118.01	119.31	116.49	118.89
4157	NASDAQ	ALGT	Thu, Jun 15, 2023	116.73	119.00	115.49	117.09
4156	NASDAQ	ALGT	Wed, Jun 14, 2023	114.10	116.33	113.36	114.79
4155	NASDAQ	ALGT	Tue, Jun 13, 2023	112.89	115.29	112.85	113.79
4154	NASDAQ	ALGT	Mon, Jun 12, 2023	110.00	114.53	110.00	112.56
4153	NASDAQ	ALGT	Fri, Jun 9, 2023	109.10	111.58	108.99	109.14
4152	NASDAQ	ALGT	Thu, Jun 8, 2023	107.50	110.51	104.81	109.13
4151	NASDAQ	ALGT	Wed, Jun 7, 2023	109.09	111.16	106.90	108.38
4150	NASDAQ	ALGT	Tue, Jun 6, 2023	102.95	108.47	101.53	108.23
4149	NASDAQ	ALGT	Mon, Jun 5, 2023	103.45	104.35	102.16	102.96
4148	NASDAQ	ALGT	Fri, Jun 2, 2023	99.64	105.09	99.57	104.69
4147	NASDAQ	ALGT	Thu, Jun 1, 2023	97.91	99.14	96.16	97.25
4146	NASDAQ	ALGT	Wed, May 31, 2023	99.17	99.94	95.66	97.49
4145	NASDAQ	ALGT	Tue, May 30, 2023	100.46	101.61	97.64	97.76
4144	NASDAQ	ALGT	Fri, May 26, 2023	98.80	101.03	98.80	99.86
4143	NASDAQ	ALGT	Thu, May 25, 2023	98.29	100.55	97.88	98.95
4142	NASDAQ	ALGT	Wed, May 24, 2023	99.29	100.29	97.49	98.29
4141	NASDAQ	ALGT	Tue, May 23, 2023	99.42	102.96	99.38	100.56
4140	NASDAQ	ALGT	Mon, May 22, 2023	100.36	100.38	98.69	99.44
4139	NASDAQ	ALGT	Fri, May 19, 2023	104.26	104.26	99.20	99.86
4138	NASDAQ	ALGT	Thu, May 18, 2023	103.72	103.87	101.91	103.40
4137	NASDAQ	ALGT	Wed, May 17, 2023	99.61	105.13	99.61	103.85
4136	NASDAQ	ALGT	Tue, May 16, 2023	98.48	100.05	97.59	98.42
4135	NASDAQ	ALGT	Mon, May 15, 2023	99.89	100.64	98.47	99.70
4134	NASDAQ	ALGT	Fri, May 12, 2023	100.53	101.06	97.09	98.67
4133	NASDAQ	ALGT	Thu, May 11, 2023	102.57	102.76	99.89	100.38
4132	NASDAQ	ALGT	Wed, May 10, 2023	106.99	106.99	101.72	103.62
4131	NASDAQ	ALGT	Tue, May 9, 2023	103.70	105.95	102.77	104.72
4130	NASDAQ	ALGT	Mon, May 8, 2023	107.25	107.25	103.24	104.57
4129	NASDAQ	ALGT	Fri, May 5, 2023	104.68	108.80	104.68	106.85
4128	NASDAQ	ALGT	Thu, May 4, 2023	109.00	110.00	101.42	102.67
4127	NASDAQ	ALGT	Wed, May 3, 2023	106.49	114.35	106.25	109.03
4126	NASDAQ	ALGT	Tue, May 2, 2023	97.29	99.58	96.61	97.53
4125	NASDAQ	ALGT	Mon, May 1, 2023	99.65	100.87	96.58	98.01
4124	NASDAQ	ALGT	Fri, Apr 28, 2023	97.41	104.84	97.40	103.91
4123	NASDAQ	ALGT	Thu, Apr 27, 2023	97.50	98.64	95.61	97.55
4122	NASDAQ	ALGT	Wed, Apr 26, 2023	99.81	101.80	97.03	97.50
4121	NASDAQ	ALGT	Tue, Apr 25, 2023	99.27	101.62	98.61	99.92
4120	NASDAQ	ALGT	Mon, Apr 24, 2023	100.53	102.20	99.65	100.81
4119	NASDAQ	ALGT	Fri, Apr 21, 2023	101.13	101.64	98.81	100.49
4118	NASDAQ	ALGT	Thu, Apr 20, 2023	100.09	101.41	99.46	101.13
4117	NASDAQ	ALGT	Wed, Apr 19, 2023	97.70	101.97	97.41	101.51
4116	NASDAQ	ALGT	Tue, Apr 18, 2023	98.70	99.25	97.39	98.54
4115	NASDAQ	ALGT	Mon, Apr 17, 2023	96.12	98.53	95.46	97.91
4114	NASDAQ	ALGT	Fri, Apr 14, 2023	96.15	97.97	95.16	96.06
4113	NASDAQ	ALGT	Thu, Apr 13, 2023	95.23	96.04	93.48	95.73
4112	NASDAQ	ALGT	Wed, Apr 12, 2023	97.70	97.83	92.18	94.16
4111	NASDAQ	ALGT	Tue, Apr 11, 2023	93.45	97.22	92.41	97.02
4110	NASDAQ	ALGT	Mon, Apr 10, 2023	90.10	93.28	90.10	92.65
4109	NASDAQ	ALGT	Thu, Apr 6, 2023	88.47	90.32	87.18	90.10
4108	NASDAQ	ALGT	Wed, Apr 5, 2023	89.84	89.84	86.91	87.48
4107	NASDAQ	ALGT	Tue, Apr 4, 2023	91.44	91.44	88.43	90.37
4106	NASDAQ	ALGT	Mon, Apr 3, 2023	91.27	91.94	88.41	90.75
4105	NASDAQ	ALGT	Fri, Mar 31, 2023	90.06	92.54	89.32	91.98
4104	NASDAQ	ALGT	Thu, Mar 30, 2023	90.05	90.91	89.02	89.31
4103	NASDAQ	ALGT	Wed, Mar 29, 2023	87.48	88.86	87.02	88.66
4102	NASDAQ	ALGT	Tue, Mar 28, 2023	83.98	86.00	83.03	86.00
4101	NASDAQ	ALGT	Mon, Mar 27, 2023	83.49	85.48	82.10	84.61
4100	NASDAQ	ALGT	Fri, Mar 24, 2023	79.52	82.30	78.36	82.25
4099	NASDAQ	ALGT	Thu, Mar 23, 2023	82.32	83.55	79.48	80.87
4098	NASDAQ	ALGT	Wed, Mar 22, 2023	84.63	84.63	81.49	81.49
4097	NASDAQ	ALGT	Tue, Mar 21, 2023	85.42	85.81	84.27	84.42
4096	NASDAQ	ALGT	Mon, Mar 20, 2023	81.15	85.00	80.90	82.82
4095	NASDAQ	ALGT	Fri, Mar 17, 2023	84.66	84.66	80.11	80.88
4094	NASDAQ	ALGT	Thu, Mar 16, 2023	84.35	87.09	83.29	86.37
4093	NASDAQ	ALGT	Wed, Mar 15, 2023	88.97	89.89	83.50	85.29
4092	NASDAQ	ALGT	Tue, Mar 14, 2023	94.14	94.99	91.00	92.32
4091	NASDAQ	ALGT	Mon, Mar 13, 2023	91.42	93.65	89.51	91.05
4090	NASDAQ	ALGT	Fri, Mar 10, 2023	98.15	98.88	93.82	96.06
4089	NASDAQ	ALGT	Thu, Mar 9, 2023	103.95	104.10	99.36	100.77
4088	NASDAQ	ALGT	Wed, Mar 8, 2023	103.60	104.12	101.41	104.02
4087	NASDAQ	ALGT	Tue, Mar 7, 2023	101.59	104.31	101.22	103.55
4086	NASDAQ	ALGT	Mon, Mar 6, 2023	105.00	105.00	100.18	100.85
4085	NASDAQ	ALGT	Fri, Mar 3, 2023	104.74	105.51	103.41	104.36
4084	NASDAQ	ALGT	Thu, Mar 2, 2023	101.89	104.35	100.80	103.73
4083	NASDAQ	ALGT	Wed, Mar 1, 2023	102.65	104.63	101.30	103.17
4082	NASDAQ	ALGT	Tue, Feb 28, 2023	100.92	104.21	100.41	102.55
4081	NASDAQ	ALGT	Mon, Feb 27, 2023	102.19	103.74	100.64	101.15
4080	NASDAQ	ALGT	Fri, Feb 24, 2023	99.25	101.30	98.09	100.94
4079	NASDAQ	ALGT	Thu, Feb 23, 2023	100.08	102.76	99.42	101.61
4078	NASDAQ	ALGT	Wed, Feb 22, 2023	97.24	99.59	96.50	98.70
4077	NASDAQ	ALGT	Tue, Feb 21, 2023	98.84	99.27	96.54	97.33
4076	NASDAQ	ALGT	Fri, Feb 17, 2023	101.05	101.05	99.78	100.40
4075	NASDAQ	ALGT	Thu, Feb 16, 2023	101.00	102.24	100.00	100.76
4074	NASDAQ	ALGT	Wed, Feb 15, 2023	95.36	103.23	95.05	103.08
4073	NASDAQ	ALGT	Tue, Feb 14, 2023	92.31	96.78	90.74	95.36
4072	NASDAQ	ALGT	Mon, Feb 13, 2023	90.84	92.73	90.09	92.63
4071	NASDAQ	ALGT	Fri, Feb 10, 2023	92.78	92.85	89.38	90.98
4070	NASDAQ	ALGT	Thu, Feb 9, 2023	97.57	97.57	92.86	94.01
4069	NASDAQ	ALGT	Wed, Feb 8, 2023	98.50	99.22	96.02	96.21
4068	NASDAQ	ALGT	Tue, Feb 7, 2023	96.62	99.60	95.90	99.34
4067	NASDAQ	ALGT	Mon, Feb 6, 2023	99.29	100.48	96.60	96.71
4066	NASDAQ	ALGT	Fri, Feb 3, 2023	100.00	101.69	97.79	100.67
4065	NASDAQ	ALGT	Thu, Feb 2, 2023	97.00	103.47	93.96	102.25
4064	NASDAQ	ALGT	Wed, Feb 1, 2023	85.12	85.37	81.78	84.39
4063	NASDAQ	ALGT	Tue, Jan 31, 2023	85.10	86.31	84.02	86.03
4062	NASDAQ	ALGT	Mon, Jan 30, 2023	84.09	86.11	83.65	85.16
4061	NASDAQ	ALGT	Fri, Jan 27, 2023	83.84	86.31	83.66	86.21
4060	NASDAQ	ALGT	Thu, Jan 26, 2023	85.20	85.87	82.50	84.26
4059	NASDAQ	ALGT	Wed, Jan 25, 2023	82.81	84.41	82.00	84.30
4058	NASDAQ	ALGT	Tue, Jan 24, 2023	83.43	85.36	83.04	83.60
4057	NASDAQ	ALGT	Mon, Jan 23, 2023	86.00	86.50	83.17	83.65
4056	NASDAQ	ALGT	Fri, Jan 20, 2023	82.30	86.84	81.06	85.52
4055	NASDAQ	ALGT	Thu, Jan 19, 2023	78.86	81.65	78.86	81.25
4054	NASDAQ	ALGT	Wed, Jan 18, 2023	82.00	83.15	79.24	79.99
4053	NASDAQ	ALGT	Tue, Jan 17, 2023	79.36	80.79	78.06	80.71
4052	NASDAQ	ALGT	Fri, Jan 13, 2023	78.96	80.47	78.53	79.26
4051	NASDAQ	ALGT	Thu, Jan 12, 2023	79.97	81.30	78.16	81.10
4050	NASDAQ	ALGT	Wed, Jan 11, 2023	77.82	81.79	77.06	78.75
4049	NASDAQ	ALGT	Tue, Jan 10, 2023	77.16	80.21	77.16	80.12
4048	NASDAQ	ALGT	Mon, Jan 9, 2023	76.89	78.94	76.15	77.36
4047	NASDAQ	ALGT	Fri, Jan 6, 2023	74.48	75.61	73.13	75.39
4046	NASDAQ	ALGT	Thu, Jan 5, 2023	74.16	75.49	72.95	74.09
4045	NASDAQ	ALGT	Wed, Jan 4, 2023	70.27	75.61	70.27	74.65
4044	NASDAQ	ALGT	Tue, Jan 3, 2023	69.37	70.78	68.31	69.12
4043	NASDAQ	ALGT	Fri, Dec 30, 2022	67.05	68.62	66.12	67.99
4042	NASDAQ	ALGT	Thu, Dec 29, 2022	64.00	67.89	63.61	67.84
4041	NASDAQ	ALGT	Wed, Dec 28, 2022	64.81	65.74	63.33	63.58
4040	NASDAQ	ALGT	Tue, Dec 27, 2022	64.66	65.24	63.06	65.16
4039	NASDAQ	ALGT	Fri, Dec 23, 2022	63.73	65.98	62.97	65.70
4038	NASDAQ	ALGT	Thu, Dec 22, 2022	66.14	66.14	62.94	64.03
4037	NASDAQ	ALGT	Wed, Dec 21, 2022	65.65	67.39	64.83	66.81
4036	NASDAQ	ALGT	Tue, Dec 20, 2022	65.11	66.53	64.55	65.07
4035	NASDAQ	ALGT	Mon, Dec 19, 2022	68.55	68.57	66.37	67.07
4034	NASDAQ	ALGT	Fri, Dec 16, 2022	67.15	69.26	66.51	68.58
4033	NASDAQ	ALGT	Thu, Dec 15, 2022	69.03	70.44	67.50	67.56
4032	NASDAQ	ALGT	Wed, Dec 14, 2022	73.11	73.86	71.08	71.58
4031	NASDAQ	ALGT	Tue, Dec 13, 2022	78.50	78.61	72.36	73.11
4030	NASDAQ	ALGT	Mon, Dec 12, 2022	72.36	75.63	71.96	75.53
4029	NASDAQ	ALGT	Fri, Dec 9, 2022	70.50	73.00	69.51	72.34
4028	NASDAQ	ALGT	Thu, Dec 8, 2022	72.21	73.79	70.52	71.26
4027	NASDAQ	ALGT	Wed, Dec 7, 2022	75.52	75.52	71.54	71.87
4026	NASDAQ	ALGT	Tue, Dec 6, 2022	78.29	79.71	74.73	76.14
4025	NASDAQ	ALGT	Mon, Dec 5, 2022	80.17	81.32	77.26	77.98
4024	NASDAQ	ALGT	Fri, Dec 2, 2022	80.76	82.32	80.06	81.90
4023	NASDAQ	ALGT	Thu, Dec 1, 2022	83.54	84.89	82.01	82.02
4022	NASDAQ	ALGT	Wed, Nov 30, 2022	80.05	82.76	78.99	82.61
4021	NASDAQ	ALGT	Tue, Nov 29, 2022	78.36	81.03	78.36	80.18
4020	NASDAQ	ALGT	Mon, Nov 28, 2022	80.84	80.84	78.37	78.55
4019	NASDAQ	ALGT	Fri, Nov 25, 2022	80.50	81.70	79.99	80.84
4018	NASDAQ	ALGT	Wed, Nov 23, 2022	77.20	81.96	77.00	80.62
4017	NASDAQ	ALGT	Tue, Nov 22, 2022	79.83	79.83	76.25	77.21
4016	NASDAQ	ALGT	Mon, Nov 21, 2022	77.68	79.72	77.36	79.47
4015	NASDAQ	ALGT	Fri, Nov 18, 2022	79.76	80.78	77.55	78.31
4014	NASDAQ	ALGT	Thu, Nov 17, 2022	78.50	78.66	76.30	77.42
4013	NASDAQ	ALGT	Wed, Nov 16, 2022	82.79	82.88	79.28	80.04
4012	NASDAQ	ALGT	Tue, Nov 15, 2022	80.92	83.56	80.75	83.35
4011	NASDAQ	ALGT	Mon, Nov 14, 2022	79.91	80.61	78.37	79.17
4010	NASDAQ	ALGT	Fri, Nov 11, 2022	78.53	81.11	77.83	80.57
4009	NASDAQ	ALGT	Thu, Nov 10, 2022	77.43	80.13	77.14	78.04
4008	NASDAQ	ALGT	Wed, Nov 9, 2022	74.47	76.20	73.86	74.13
4007	NASDAQ	ALGT	Tue, Nov 8, 2022	77.91	78.22	75.00	75.21
4006	NASDAQ	ALGT	Mon, Nov 7, 2022	75.12	78.47	74.11	77.98
4005	NASDAQ	ALGT	Fri, Nov 4, 2022	75.16	76.62	72.74	73.99
4004	NASDAQ	ALGT	Thu, Nov 3, 2022	71.30	75.58	69.07	74.86
4003	NASDAQ	ALGT	Wed, Nov 2, 2022	75.09	75.80	72.22	72.22
4002	NASDAQ	ALGT	Tue, Nov 1, 2022	76.05	76.44	74.93	75.39
4001	NASDAQ	ALGT	Mon, Oct 31, 2022	72.50	75.75	71.29	75.05
4000	NASDAQ	ALGT	Fri, Oct 28, 2022	72.04	73.58	70.13	73.00
3999	NASDAQ	ALGT	Thu, Oct 27, 2022	72.43	74.26	71.60	72.20
3998	NASDAQ	ALGT	Wed, Oct 26, 2022	70.28	72.50	69.76	71.34
3997	NASDAQ	ALGT	Tue, Oct 25, 2022	66.93	70.31	66.21	70.04
3996	NASDAQ	ALGT	Mon, Oct 24, 2022	66.64	68.01	65.66	67.47
3995	NASDAQ	ALGT	Fri, Oct 21, 2022	66.37	67.56	65.77	66.13
3994	NASDAQ	ALGT	Thu, Oct 20, 2022	66.08	67.62	65.74	66.46
3993	NASDAQ	ALGT	Wed, Oct 19, 2022	68.37	68.99	65.38	66.19
3992	NASDAQ	ALGT	Tue, Oct 18, 2022	69.45	71.73	67.74	68.60
3991	NASDAQ	ALGT	Mon, Oct 17, 2022	68.06	68.70	66.31	67.45
3990	NASDAQ	ALGT	Fri, Oct 14, 2022	69.15	69.91	66.27	66.71
3989	NASDAQ	ALGT	Thu, Oct 13, 2022	67.10	68.54	65.24	67.87
3988	NASDAQ	ALGT	Wed, Oct 12, 2022	64.96	67.68	63.78	67.29
3987	NASDAQ	ALGT	Tue, Oct 11, 2022	68.44	69.38	64.75	65.44
3986	NASDAQ	ALGT	Mon, Oct 10, 2022	68.47	68.79	66.26	67.14
3985	NASDAQ	ALGT	Fri, Oct 7, 2022	72.63	72.63	67.24	68.30
3984	NASDAQ	ALGT	Thu, Oct 6, 2022	76.29	77.06	73.56	73.65
3983	NASDAQ	ALGT	Wed, Oct 5, 2022	79.11	79.52	76.53	77.11
3982	NASDAQ	ALGT	Tue, Oct 4, 2022	76.71	80.92	76.71	80.87
3981	NASDAQ	ALGT	Mon, Oct 3, 2022	72.62	74.73	71.84	74.32
3980	NASDAQ	ALGT	Fri, Sep 30, 2022	74.61	75.91	72.97	72.98
3979	NASDAQ	ALGT	Thu, Sep 29, 2022	77.32	77.92	73.80	74.69
3978	NASDAQ	ALGT	Wed, Sep 28, 2022	75.22	79.02	74.48	78.74
3977	NASDAQ	ALGT	Tue, Sep 27, 2022	77.20	78.29	74.24	75.33
3976	NASDAQ	ALGT	Mon, Sep 26, 2022	79.69	80.66	75.86	75.94
3975	NASDAQ	ALGT	Fri, Sep 23, 2022	83.58	84.67	78.86	80.28
3974	NASDAQ	ALGT	Thu, Sep 22, 2022	86.55	87.00	83.04	84.77
3973	NASDAQ	ALGT	Wed, Sep 21, 2022	89.62	90.15	86.05	87.00
3972	NASDAQ	ALGT	Tue, Sep 20, 2022	91.03	91.45	88.91	89.53
3971	NASDAQ	ALGT	Mon, Sep 19, 2022	90.71	93.30	90.71	91.77
3970	NASDAQ	ALGT	Fri, Sep 16, 2022	95.21	95.21	90.63	91.07
3969	NASDAQ	ALGT	Thu, Sep 15, 2022	97.51	99.97	96.68	96.77
3968	NASDAQ	ALGT	Wed, Sep 14, 2022	97.16	97.94	95.16	97.51
3967	NASDAQ	ALGT	Tue, Sep 13, 2022	98.38	99.04	96.63	97.53
3966	NASDAQ	ALGT	Mon, Sep 12, 2022	100.86	102.49	100.78	101.66
3965	NASDAQ	ALGT	Fri, Sep 9, 2022	99.10	100.01	98.16	99.85
3964	NASDAQ	ALGT	Thu, Sep 8, 2022	97.93	99.93	96.85	97.98
3963	NASDAQ	ALGT	Wed, Sep 7, 2022	95.30	97.99	95.30	96.99
3962	NASDAQ	ALGT	Tue, Sep 6, 2022	96.62	96.66	93.31	95.23
3961	NASDAQ	ALGT	Fri, Sep 2, 2022	97.98	98.09	94.58	95.53
3960	NASDAQ	ALGT	Thu, Sep 1, 2022	96.03	96.77	94.10	96.49
3959	NASDAQ	ALGT	Wed, Aug 31, 2022	100.09	100.09	96.00	96.50
3958	NASDAQ	ALGT	Tue, Aug 30, 2022	98.24	99.39	96.95	98.94
3957	NASDAQ	ALGT	Mon, Aug 29, 2022	96.64	98.93	96.11	96.11
3956	NASDAQ	ALGT	Fri, Aug 26, 2022	100.10	101.27	97.90	98.11
3955	NASDAQ	ALGT	Thu, Aug 25, 2022	98.90	101.40	98.64	100.47
3954	NASDAQ	ALGT	Wed, Aug 24, 2022	97.21	98.80	96.30	97.73
3953	NASDAQ	ALGT	Tue, Aug 23, 2022	98.03	98.90	96.80	97.15
3952	NASDAQ	ALGT	Mon, Aug 22, 2022	100.70	100.70	97.16	98.03
3951	NASDAQ	ALGT	Fri, Aug 19, 2022	103.56	103.85	101.39	102.47
3950	NASDAQ	ALGT	Thu, Aug 18, 2022	105.12	106.00	104.30	105.55
3949	NASDAQ	ALGT	Wed, Aug 17, 2022	110.12	110.12	105.36	105.98
3948	NASDAQ	ALGT	Tue, Aug 16, 2022	109.92	112.16	108.65	111.91
3947	NASDAQ	ALGT	Mon, Aug 15, 2022	109.47	112.84	109.47	110.38
3946	NASDAQ	ALGT	Fri, Aug 12, 2022	106.66	109.09	105.22	109.08
3945	NASDAQ	ALGT	Thu, Aug 11, 2022	109.29	111.88	106.76	107.02
3944	NASDAQ	ALGT	Wed, Aug 10, 2022	106.53	107.75	105.10	107.23
3943	NASDAQ	ALGT	Tue, Aug 9, 2022	110.72	112.24	102.99	104.20
3942	NASDAQ	ALGT	Mon, Aug 8, 2022	111.98	114.23	110.97	111.23
3941	NASDAQ	ALGT	Fri, Aug 5, 2022	113.51	114.64	110.18	110.25
3940	NASDAQ	ALGT	Thu, Aug 4, 2022	110.00	117.35	110.00	114.82
3939	NASDAQ	ALGT	Wed, Aug 3, 2022	114.77	118.27	113.74	117.71
3938	NASDAQ	ALGT	Tue, Aug 2, 2022	116.51	117.63	112.68	112.98
3937	NASDAQ	ALGT	Mon, Aug 1, 2022	115.20	118.35	113.25	117.47
3936	NASDAQ	ALGT	Fri, Jul 29, 2022	115.42	116.14	113.66	115.31
3935	NASDAQ	ALGT	Thu, Jul 28, 2022	113.32	115.32	110.78	114.98
3934	NASDAQ	ALGT	Wed, Jul 27, 2022	113.32	114.80	111.75	113.93
3933	NASDAQ	ALGT	Tue, Jul 26, 2022	112.95	113.47	108.99	111.37
3932	NASDAQ	ALGT	Mon, Jul 25, 2022	116.24	117.87	114.92	116.62
3931	NASDAQ	ALGT	Fri, Jul 22, 2022	120.01	121.80	114.92	116.33
3930	NASDAQ	ALGT	Thu, Jul 21, 2022	118.45	118.92	115.68	118.76
3929	NASDAQ	ALGT	Wed, Jul 20, 2022	120.79	122.36	119.40	120.64
3928	NASDAQ	ALGT	Tue, Jul 19, 2022	117.58	120.60	116.77	120.10
3927	NASDAQ	ALGT	Mon, Jul 18, 2022	117.93	119.66	114.66	115.11
3926	NASDAQ	ALGT	Fri, Jul 15, 2022	115.41	116.46	114.54	115.67
3925	NASDAQ	ALGT	Thu, Jul 14, 2022	112.35	115.73	111.81	113.60
3924	NASDAQ	ALGT	Wed, Jul 13, 2022	112.71	114.22	110.92	113.74
3923	NASDAQ	ALGT	Tue, Jul 12, 2022	111.20	117.77	111.20	115.84
3922	NASDAQ	ALGT	Mon, Jul 11, 2022	112.23	112.93	110.75	111.13
3921	NASDAQ	ALGT	Fri, Jul 8, 2022	114.58	115.05	111.61	112.96
3920	NASDAQ	ALGT	Thu, Jul 7, 2022	113.64	115.27	112.73	113.90
3919	NASDAQ	ALGT	Wed, Jul 6, 2022	116.63	118.52	113.10	113.28
3918	NASDAQ	ALGT	Tue, Jul 5, 2022	111.84	117.84	111.03	117.43
3917	NASDAQ	ALGT	Fri, Jul 1, 2022	112.89	115.88	112.08	115.41
3916	NASDAQ	ALGT	Thu, Jun 30, 2022	111.12	114.14	109.82	113.09
3915	NASDAQ	ALGT	Wed, Jun 29, 2022	115.11	115.43	111.78	113.78
3914	NASDAQ	ALGT	Tue, Jun 28, 2022	118.99	123.27	116.23	116.66
3913	NASDAQ	ALGT	Mon, Jun 27, 2022	123.16	123.16	117.35	118.09
3912	NASDAQ	ALGT	Fri, Jun 24, 2022	117.82	123.70	117.82	123.49
3911	NASDAQ	ALGT	Thu, Jun 23, 2022	113.80	117.41	111.36	117.30
3910	NASDAQ	ALGT	Wed, Jun 22, 2022	110.79	115.19	110.79	114.11
3909	NASDAQ	ALGT	Tue, Jun 21, 2022	118.33	118.75	112.45	112.66
3908	NASDAQ	ALGT	Fri, Jun 17, 2022	116.43	118.95	110.44	117.00
3907	NASDAQ	ALGT	Thu, Jun 16, 2022	118.28	118.93	113.00	114.05
3906	NASDAQ	ALGT	Wed, Jun 15, 2022	123.04	125.47	121.04	122.57
3905	NASDAQ	ALGT	Tue, Jun 14, 2022	124.49	125.42	119.47	121.82
3904	NASDAQ	ALGT	Mon, Jun 13, 2022	129.91	130.37	121.29	124.19
3903	NASDAQ	ALGT	Fri, Jun 10, 2022	136.44	138.50	131.96	133.99
3902	NASDAQ	ALGT	Thu, Jun 9, 2022	144.81	145.20	138.70	139.12
3901	NASDAQ	ALGT	Wed, Jun 8, 2022	147.81	149.05	145.46	145.56
3900	NASDAQ	ALGT	Tue, Jun 7, 2022	145.42	150.16	145.42	149.63
3899	NASDAQ	ALGT	Mon, Jun 6, 2022	148.11	149.57	146.55	147.06
3898	NASDAQ	ALGT	Fri, Jun 3, 2022	147.13	147.27	144.13	146.31
3897	NASDAQ	ALGT	Thu, Jun 2, 2022	145.35	148.16	144.92	148.00
3896	NASDAQ	ALGT	Wed, Jun 1, 2022	151.42	151.98	143.57	145.65
3895	NASDAQ	ALGT	Tue, May 31, 2022	149.28	150.51	146.29	149.45
3894	NASDAQ	ALGT	Fri, May 27, 2022	148.38	152.32	148.38	151.47
3893	NASDAQ	ALGT	Thu, May 26, 2022	136.42	146.66	136.42	146.20
3892	NASDAQ	ALGT	Wed, May 25, 2022	131.52	136.07	131.13	135.00
3891	NASDAQ	ALGT	Tue, May 24, 2022	140.51	140.51	131.43	132.06
3890	NASDAQ	ALGT	Mon, May 23, 2022	143.43	143.45	139.99	142.44
3889	NASDAQ	ALGT	Fri, May 20, 2022	147.81	148.51	140.17	141.19
3888	NASDAQ	ALGT	Thu, May 19, 2022	149.40	152.93	145.97	146.39
3887	NASDAQ	ALGT	Wed, May 18, 2022	149.80	153.53	146.02	150.80
3886	NASDAQ	ALGT	Tue, May 17, 2022	145.65	151.33	145.64	150.92
3885	NASDAQ	ALGT	Mon, May 16, 2022	142.58	144.00	140.41	142.00
3884	NASDAQ	ALGT	Fri, May 13, 2022	140.77	144.14	139.43	142.90
3883	NASDAQ	ALGT	Thu, May 12, 2022	139.68	142.37	135.82	139.04
3882	NASDAQ	ALGT	Wed, May 11, 2022	141.41	147.41	141.01	141.58
3881	NASDAQ	ALGT	Tue, May 10, 2022	144.50	146.31	139.56	141.92
3880	NASDAQ	ALGT	Mon, May 9, 2022	151.77	153.77	141.20	141.73
3879	NASDAQ	ALGT	Fri, May 6, 2022	154.00	156.01	150.55	154.06
3878	NASDAQ	ALGT	Thu, May 5, 2022	152.50	157.03	150.03	155.09
3877	NASDAQ	ALGT	Wed, May 4, 2022	154.27	155.55	146.42	153.52
3876	NASDAQ	ALGT	Tue, May 3, 2022	155.48	157.91	153.29	155.71
3875	NASDAQ	ALGT	Mon, May 2, 2022	154.07	156.49	151.13	155.73
3874	NASDAQ	ALGT	Fri, Apr 29, 2022	159.93	162.84	154.71	155.19
3873	NASDAQ	ALGT	Thu, Apr 28, 2022	161.22	162.30	154.68	160.33
3872	NASDAQ	ALGT	Wed, Apr 27, 2022	159.00	162.69	156.68	159.25
3871	NASDAQ	ALGT	Tue, Apr 26, 2022	161.71	162.60	158.40	160.18
3870	NASDAQ	ALGT	Mon, Apr 25, 2022	165.65	168.34	160.87	164.33
3869	NASDAQ	ALGT	Fri, Apr 22, 2022	172.76	174.09	165.11	165.63
3868	NASDAQ	ALGT	Thu, Apr 21, 2022	171.88	176.56	171.07	173.95
3867	NASDAQ	ALGT	Wed, Apr 20, 2022	165.13	166.66	162.79	165.19
3866	NASDAQ	ALGT	Tue, Apr 19, 2022	160.25	166.00	160.25	164.27
3865	NASDAQ	ALGT	Mon, Apr 18, 2022	157.55	160.08	156.37	158.76
3864	NASDAQ	ALGT	Thu, Apr 14, 2022	157.80	162.77	157.80	158.74
3863	NASDAQ	ALGT	Wed, Apr 13, 2022	154.06	158.96	153.67	157.37
3862	NASDAQ	ALGT	Tue, Apr 12, 2022	149.10	151.62	148.15	149.88
3861	NASDAQ	ALGT	Mon, Apr 11, 2022	145.30	153.17	145.30	148.05
3860	NASDAQ	ALGT	Fri, Apr 8, 2022	151.02	151.02	146.29	146.75
3859	NASDAQ	ALGT	Thu, Apr 7, 2022	152.00	153.98	147.07	150.33
3858	NASDAQ	ALGT	Wed, Apr 6, 2022	155.22	158.64	150.70	154.00
3857	NASDAQ	ALGT	Tue, Apr 5, 2022	160.09	161.26	154.04	158.58
3856	NASDAQ	ALGT	Mon, Apr 4, 2022	158.43	162.55	157.34	160.09
3855	NASDAQ	ALGT	Fri, Apr 1, 2022	162.87	164.19	159.68	160.17
3854	NASDAQ	ALGT	Thu, Mar 31, 2022	160.69	164.28	160.69	162.39
3853	NASDAQ	ALGT	Wed, Mar 30, 2022	159.67	162.69	158.63	160.61
3852	NASDAQ	ALGT	Tue, Mar 29, 2022	162.10	165.72	160.94	161.32
3851	NASDAQ	ALGT	Mon, Mar 28, 2022	159.36	159.36	155.19	157.58
3850	NASDAQ	ALGT	Fri, Mar 25, 2022	155.39	159.56	155.14	156.94
3849	NASDAQ	ALGT	Thu, Mar 24, 2022	155.49	156.76	153.87	154.83
3848	NASDAQ	ALGT	Wed, Mar 23, 2022	153.11	155.96	152.05	154.36
3847	NASDAQ	ALGT	Tue, Mar 22, 2022	153.95	157.05	153.05	154.56
3846	NASDAQ	ALGT	Mon, Mar 21, 2022	155.90	156.11	151.19	152.16
3845	NASDAQ	ALGT	Fri, Mar 18, 2022	153.64	158.85	152.20	156.95
3844	NASDAQ	ALGT	Thu, Mar 17, 2022	153.12	156.68	150.33	155.95
3843	NASDAQ	ALGT	Wed, Mar 16, 2022	151.69	158.01	150.60	156.70
3842	NASDAQ	ALGT	Tue, Mar 15, 2022	146.00	151.63	145.38	148.41
3841	NASDAQ	ALGT	Mon, Mar 14, 2022	141.80	144.21	138.59	141.56
3840	NASDAQ	ALGT	Fri, Mar 11, 2022	144.68	144.72	138.62	140.25
3839	NASDAQ	ALGT	Thu, Mar 10, 2022	142.30	147.85	141.12	141.98
3838	NASDAQ	ALGT	Wed, Mar 9, 2022	143.99	149.55	143.01	146.94
3837	NASDAQ	ALGT	Tue, Mar 8, 2022	135.16	144.13	132.73	137.05
3836	NASDAQ	ALGT	Mon, Mar 7, 2022	155.08	155.48	132.03	133.63
3835	NASDAQ	ALGT	Fri, Mar 4, 2022	160.35	160.35	154.45	156.85
3834	NASDAQ	ALGT	Thu, Mar 3, 2022	166.55	168.23	161.38	162.26
3833	NASDAQ	ALGT	Wed, Mar 2, 2022	169.98	173.00	167.85	168.19
3832	NASDAQ	ALGT	Tue, Mar 1, 2022	171.45	172.66	165.25	167.47
3831	NASDAQ	ALGT	Mon, Feb 28, 2022	171.30	175.80	169.61	174.09
3830	NASDAQ	ALGT	Fri, Feb 25, 2022	172.66	177.37	172.01	174.74
3829	NASDAQ	ALGT	Thu, Feb 24, 2022	156.93	171.80	155.34	171.08
3828	NASDAQ	ALGT	Wed, Feb 23, 2022	172.77	173.78	165.54	165.71
3827	NASDAQ	ALGT	Tue, Feb 22, 2022	169.67	173.90	168.58	171.44
3826	NASDAQ	ALGT	Fri, Feb 18, 2022	172.94	175.00	171.00	171.73
3825	NASDAQ	ALGT	Thu, Feb 17, 2022	175.83	178.40	171.65	172.17
3824	NASDAQ	ALGT	Wed, Feb 16, 2022	176.11	180.13	175.00	178.77
3823	NASDAQ	ALGT	Tue, Feb 15, 2022	175.93	180.75	175.93	178.02
3822	NASDAQ	ALGT	Mon, Feb 14, 2022	173.45	181.58	171.39	172.33
3821	NASDAQ	ALGT	Fri, Feb 11, 2022	180.59	181.08	169.01	172.50
3820	NASDAQ	ALGT	Thu, Feb 10, 2022	179.75	185.06	177.09	179.91
3819	NASDAQ	ALGT	Wed, Feb 9, 2022	180.61	185.00	180.61	182.61
3818	NASDAQ	ALGT	Tue, Feb 8, 2022	176.44	180.04	173.66	179.09
3817	NASDAQ	ALGT	Mon, Feb 7, 2022	174.37	179.78	169.51	173.11
3816	NASDAQ	ALGT	Fri, Feb 4, 2022	172.50	174.32	170.01	173.23
3815	NASDAQ	ALGT	Thu, Feb 3, 2022	178.75	186.86	174.40	175.14
3814	NASDAQ	ALGT	Wed, Feb 2, 2022	180.90	181.00	172.30	176.17
3813	NASDAQ	ALGT	Tue, Feb 1, 2022	178.63	183.34	178.27	180.80
3812	NASDAQ	ALGT	Mon, Jan 31, 2022	169.91	179.15	168.79	178.66
3811	NASDAQ	ALGT	Fri, Jan 28, 2022	170.82	171.75	164.03	171.75
3810	NASDAQ	ALGT	Thu, Jan 27, 2022	175.92	180.92	171.04	171.98
3809	NASDAQ	ALGT	Wed, Jan 26, 2022	179.78	182.73	173.51	174.65
3808	NASDAQ	ALGT	Tue, Jan 25, 2022	171.59	180.44	168.86	177.68
3807	NASDAQ	ALGT	Mon, Jan 24, 2022	172.84	174.70	164.64	174.61
3806	NASDAQ	ALGT	Fri, Jan 21, 2022	177.86	181.52	175.26	176.45
3805	NASDAQ	ALGT	Thu, Jan 20, 2022	180.91	185.76	179.44	179.70
3804	NASDAQ	ALGT	Wed, Jan 19, 2022	181.71	184.09	179.83	180.05
3803	NASDAQ	ALGT	Tue, Jan 18, 2022	184.87	191.95	181.28	181.82
3802	NASDAQ	ALGT	Fri, Jan 14, 2022	185.00	187.58	182.22	186.10
3801	NASDAQ	ALGT	Thu, Jan 13, 2022	185.18	191.17	183.74	187.38
3800	NASDAQ	ALGT	Wed, Jan 12, 2022	184.19	185.32	181.27	182.75
3799	NASDAQ	ALGT	Tue, Jan 11, 2022	178.96	183.65	176.89	183.08
3798	NASDAQ	ALGT	Mon, Jan 10, 2022	179.00	180.26	175.27	178.75
3797	NASDAQ	ALGT	Fri, Jan 7, 2022	174.95	180.26	174.25	178.22
3796	NASDAQ	ALGT	Thu, Jan 6, 2022	179.39	180.99	176.02	177.60
3795	NASDAQ	ALGT	Wed, Jan 5, 2022	185.94	186.00	175.20	176.12
3794	NASDAQ	ALGT	Tue, Jan 4, 2022	192.66	195.66	192.62	193.17
3793	NASDAQ	ALGT	Mon, Jan 3, 2022	188.38	195.04	188.30	190.95
3792	NASDAQ	ALGT	Fri, Dec 31, 2021	189.00	190.39	186.51	187.04
3791	NASDAQ	ALGT	Thu, Dec 30, 2021	190.20	193.49	188.69	188.99
3790	NASDAQ	ALGT	Wed, Dec 29, 2021	190.20	192.17	188.79	190.66
3789	NASDAQ	ALGT	Tue, Dec 28, 2021	187.68	192.79	187.22	190.98
3788	NASDAQ	ALGT	Mon, Dec 27, 2021	188.44	192.50	184.37	189.17
3787	NASDAQ	ALGT	Thu, Dec 23, 2021	190.54	192.15	187.76	190.18
3786	NASDAQ	ALGT	Wed, Dec 22, 2021	187.65	189.26	185.44	188.20
3785	NASDAQ	ALGT	Tue, Dec 21, 2021	177.97	188.51	177.97	187.38
3784	NASDAQ	ALGT	Mon, Dec 20, 2021	172.90	177.77	170.00	176.77
3783	NASDAQ	ALGT	Fri, Dec 17, 2021	173.66	180.33	171.24	176.72
3782	NASDAQ	ALGT	Thu, Dec 16, 2021	179.75	180.24	171.22	172.19
3781	NASDAQ	ALGT	Wed, Dec 15, 2021	177.70	178.88	170.84	178.72
3780	NASDAQ	ALGT	Tue, Dec 14, 2021	179.28	183.63	175.76	177.40
3779	NASDAQ	ALGT	Mon, Dec 13, 2021	183.37	183.37	178.25	179.38
3778	NASDAQ	ALGT	Fri, Dec 10, 2021	191.98	193.01	184.21	185.34
3777	NASDAQ	ALGT	Thu, Dec 9, 2021	190.90	194.20	189.00	191.00
3776	NASDAQ	ALGT	Wed, Dec 8, 2021	186.00	196.67	185.43	192.20
3775	NASDAQ	ALGT	Tue, Dec 7, 2021	186.20	188.71	183.47	184.94
3774	NASDAQ	ALGT	Mon, Dec 6, 2021	177.48	189.44	177.34	183.99
3773	NASDAQ	ALGT	Fri, Dec 3, 2021	176.71	178.15	171.20	174.45
3772	NASDAQ	ALGT	Thu, Dec 2, 2021	166.32	178.96	165.84	178.43
3771	NASDAQ	ALGT	Wed, Dec 1, 2021	178.11	179.68	163.60	163.67
3770	NASDAQ	ALGT	Tue, Nov 30, 2021	171.69	173.53	169.11	173.22
3769	NASDAQ	ALGT	Mon, Nov 29, 2021	178.15	179.99	173.79	175.30
3768	NASDAQ	ALGT	Fri, Nov 26, 2021	175.57	176.91	170.00	174.59
3767	NASDAQ	ALGT	Wed, Nov 24, 2021	183.30	186.51	182.27	185.57
3766	NASDAQ	ALGT	Tue, Nov 23, 2021	185.63	187.40	181.89	185.35
3765	NASDAQ	ALGT	Mon, Nov 22, 2021	185.00	189.85	185.00	185.36
3764	NASDAQ	ALGT	Fri, Nov 19, 2021	181.94	183.60	179.88	183.12
3763	NASDAQ	ALGT	Thu, Nov 18, 2021	188.23	188.23	183.00	184.94
3762	NASDAQ	ALGT	Wed, Nov 17, 2021	187.69	187.84	184.10	187.83
3761	NASDAQ	ALGT	Tue, Nov 16, 2021	196.58	197.55	186.17	188.39
3760	NASDAQ	ALGT	Mon, Nov 15, 2021	188.49	189.75	186.18	188.23
3759	NASDAQ	ALGT	Fri, Nov 12, 2021	189.36	189.65	184.25	186.20
3758	NASDAQ	ALGT	Thu, Nov 11, 2021	190.18	191.33	187.00	188.71
3757	NASDAQ	ALGT	Wed, Nov 10, 2021	191.97	194.07	190.10	190.22
3756	NASDAQ	ALGT	Tue, Nov 9, 2021	192.76	194.29	189.76	193.51
3755	NASDAQ	ALGT	Mon, Nov 8, 2021	192.82	194.96	191.55	192.75
3754	NASDAQ	ALGT	Fri, Nov 5, 2021	188.88	195.74	186.80	191.30
3753	NASDAQ	ALGT	Thu, Nov 4, 2021	185.35	185.77	180.39	181.72
3752	NASDAQ	ALGT	Wed, Nov 3, 2021	179.69	184.54	179.69	184.46
3751	NASDAQ	ALGT	Tue, Nov 2, 2021	177.73	180.05	177.01	179.98
3750	NASDAQ	ALGT	Mon, Nov 1, 2021	175.38	181.32	173.85	178.63
3749	NASDAQ	ALGT	Fri, Oct 29, 2021	176.16	177.70	173.06	175.27
3748	NASDAQ	ALGT	Thu, Oct 28, 2021	178.00	180.55	171.38	175.10
3747	NASDAQ	ALGT	Wed, Oct 27, 2021	181.10	182.01	177.81	179.04
3746	NASDAQ	ALGT	Tue, Oct 26, 2021	184.29	184.70	179.60	180.82
3745	NASDAQ	ALGT	Mon, Oct 25, 2021	183.83	185.58	182.78	183.82
3744	NASDAQ	ALGT	Fri, Oct 22, 2021	186.00	186.00	183.19	183.93
3743	NASDAQ	ALGT	Thu, Oct 21, 2021	187.60	190.18	185.87	187.07
3742	NASDAQ	ALGT	Wed, Oct 20, 2021	187.78	190.55	184.94	186.78
3741	NASDAQ	ALGT	Tue, Oct 19, 2021	187.76	191.28	186.32	187.78
3740	NASDAQ	ALGT	Mon, Oct 18, 2021	188.59	191.18	187.51	188.29
3739	NASDAQ	ALGT	Fri, Oct 15, 2021	197.38	198.30	189.80	190.07
3738	NASDAQ	ALGT	Thu, Oct 14, 2021	192.52	195.99	191.61	192.94
3737	NASDAQ	ALGT	Wed, Oct 13, 2021	192.36	193.54	186.27	190.48
3736	NASDAQ	ALGT	Tue, Oct 12, 2021	191.64	196.00	191.27	193.60
3735	NASDAQ	ALGT	Mon, Oct 11, 2021	191.31	193.77	190.95	191.71
3734	NASDAQ	ALGT	Fri, Oct 8, 2021	195.36	196.34	190.26	192.05
3733	NASDAQ	ALGT	Thu, Oct 7, 2021	200.76	202.41	194.29	194.50
3732	NASDAQ	ALGT	Wed, Oct 6, 2021	194.58	199.00	192.36	198.67
3731	NASDAQ	ALGT	Tue, Oct 5, 2021	201.38	205.74	198.74	201.01
3730	NASDAQ	ALGT	Mon, Oct 4, 2021	204.19	206.40	200.61	202.31
3729	NASDAQ	ALGT	Fri, Oct 1, 2021	198.51	205.69	197.59	202.48
3728	NASDAQ	ALGT	Thu, Sep 30, 2021	201.98	201.98	195.37	195.48
3727	NASDAQ	ALGT	Wed, Sep 29, 2021	205.27	206.83	201.39	201.97
3726	NASDAQ	ALGT	Tue, Sep 28, 2021	207.84	210.00	204.30	204.71
3725	NASDAQ	ALGT	Mon, Sep 27, 2021	204.40	215.48	204.40	208.17
3724	NASDAQ	ALGT	Fri, Sep 24, 2021	201.88	208.82	201.88	206.92
3723	NASDAQ	ALGT	Thu, Sep 23, 2021	198.76	204.18	198.76	202.40
3722	NASDAQ	ALGT	Wed, Sep 22, 2021	191.70	199.36	191.70	197.29
3721	NASDAQ	ALGT	Tue, Sep 21, 2021	196.09	197.76	189.57	190.66
3720	NASDAQ	ALGT	Mon, Sep 20, 2021	192.30	196.39	190.83	195.15
3719	NASDAQ	ALGT	Fri, Sep 17, 2021	197.58	200.59	193.56	196.14
3718	NASDAQ	ALGT	Thu, Sep 16, 2021	191.96	197.65	191.77	195.54
3717	NASDAQ	ALGT	Wed, Sep 15, 2021	190.84	193.91	188.54	193.43
3716	NASDAQ	ALGT	Tue, Sep 14, 2021	194.46	194.46	190.32	191.52
3715	NASDAQ	ALGT	Mon, Sep 13, 2021	191.28	195.23	186.24	194.46
3714	NASDAQ	ALGT	Fri, Sep 10, 2021	196.93	196.93	188.24	188.72
3713	NASDAQ	ALGT	Thu, Sep 9, 2021	191.53	201.57	191.47	195.70
3712	NASDAQ	ALGT	Wed, Sep 8, 2021	193.50	196.46	191.21	192.75
3711	NASDAQ	ALGT	Tue, Sep 7, 2021	191.53	194.63	190.77	194.01
3710	NASDAQ	ALGT	Fri, Sep 3, 2021	192.59	193.20	189.47	192.01
3709	NASDAQ	ALGT	Thu, Sep 2, 2021	193.68	195.68	190.59	193.33
3708	NASDAQ	ALGT	Wed, Sep 1, 2021	194.13	195.41	191.10	193.38
3707	NASDAQ	ALGT	Tue, Aug 31, 2021	189.17	193.20	188.43	192.44
3706	NASDAQ	ALGT	Mon, Aug 30, 2021	192.86	192.86	184.18	188.52
3705	NASDAQ	ALGT	Fri, Aug 27, 2021	186.38	192.69	186.38	191.18
3704	NASDAQ	ALGT	Thu, Aug 26, 2021	188.21	190.00	184.14	185.65
3703	NASDAQ	ALGT	Wed, Aug 25, 2021	187.34	189.99	185.05	189.47
3702	NASDAQ	ALGT	Tue, Aug 24, 2021	186.34	188.14	183.92	186.68
3701	NASDAQ	ALGT	Mon, Aug 23, 2021	179.61	185.04	179.61	184.51
3700	NASDAQ	ALGT	Fri, Aug 20, 2021	177.85	180.83	176.61	177.71
3699	NASDAQ	ALGT	Thu, Aug 19, 2021	184.49	185.42	172.15	177.34
3698	NASDAQ	ALGT	Wed, Aug 18, 2021	186.86	189.36	185.24	186.16
3697	NASDAQ	ALGT	Tue, Aug 17, 2021	188.38	188.38	182.03	187.63
3696	NASDAQ	ALGT	Mon, Aug 16, 2021	190.57	194.80	188.16	191.83
3695	NASDAQ	ALGT	Fri, Aug 13, 2021	195.30	195.30	190.47	191.78
3694	NASDAQ	ALGT	Thu, Aug 12, 2021	197.17	197.17	191.67	196.13
3693	NASDAQ	ALGT	Wed, Aug 11, 2021	194.46	198.79	190.29	198.34
3692	NASDAQ	ALGT	Tue, Aug 10, 2021	190.71	197.31	190.00	194.74
3691	NASDAQ	ALGT	Mon, Aug 9, 2021	190.06	190.69	184.32	189.51
3690	NASDAQ	ALGT	Fri, Aug 6, 2021	194.63	196.28	188.29	191.80
3689	NASDAQ	ALGT	Thu, Aug 5, 2021	185.93	192.45	185.60	192.27
3688	NASDAQ	ALGT	Wed, Aug 4, 2021	185.63	188.02	182.73	185.21
3687	NASDAQ	ALGT	Tue, Aug 3, 2021	188.63	189.07	183.79	188.69
3686	NASDAQ	ALGT	Mon, Aug 2, 2021	191.40	197.01	188.26	188.63
3685	NASDAQ	ALGT	Fri, Jul 30, 2021	194.84	198.84	187.81	190.12
3684	NASDAQ	ALGT	Thu, Jul 29, 2021	199.03	201.27	193.51	196.23
3683	NASDAQ	ALGT	Wed, Jul 28, 2021	195.11	196.95	188.00	191.91
3682	NASDAQ	ALGT	Tue, Jul 27, 2021	192.44	192.72	187.00	192.35
3681	NASDAQ	ALGT	Mon, Jul 26, 2021	190.22	194.49	189.38	194.10
3680	NASDAQ	ALGT	Fri, Jul 23, 2021	193.21	194.97	188.63	189.51
3679	NASDAQ	ALGT	Thu, Jul 22, 2021	194.35	195.44	190.32	190.90
3678	NASDAQ	ALGT	Wed, Jul 21, 2021	191.05	197.44	190.72	196.36
3677	NASDAQ	ALGT	Tue, Jul 20, 2021	176.13	189.48	175.07	188.45
3676	NASDAQ	ALGT	Mon, Jul 19, 2021	176.62	179.58	171.53	174.94
3675	NASDAQ	ALGT	Fri, Jul 16, 2021	189.91	191.73	181.19	182.26
3674	NASDAQ	ALGT	Thu, Jul 15, 2021	186.03	189.87	183.43	188.02
3673	NASDAQ	ALGT	Wed, Jul 14, 2021	191.83	195.82	184.70	186.43
3672	NASDAQ	ALGT	Tue, Jul 13, 2021	192.67	192.67	188.05	189.25
3671	NASDAQ	ALGT	Mon, Jul 12, 2021	191.34	193.46	189.91	193.24
3670	NASDAQ	ALGT	Fri, Jul 9, 2021	192.85	194.07	191.53	192.53
3669	NASDAQ	ALGT	Thu, Jul 8, 2021	184.71	191.69	183.22	188.70
3668	NASDAQ	ALGT	Wed, Jul 7, 2021	189.34	191.22	185.19	189.33
3667	NASDAQ	ALGT	Tue, Jul 6, 2021	195.83	195.83	190.38	191.28
3666	NASDAQ	ALGT	Fri, Jul 2, 2021	200.32	200.61	195.00	195.13
3665	NASDAQ	ALGT	Thu, Jul 1, 2021	194.97	198.82	194.97	197.53
3664	NASDAQ	ALGT	Wed, Jun 30, 2021	191.01	195.75	191.01	194.00
3663	NASDAQ	ALGT	Tue, Jun 29, 2021	191.52	193.55	189.57	190.50
3662	NASDAQ	ALGT	Mon, Jun 28, 2021	190.79	191.86	187.09	191.15
3661	NASDAQ	ALGT	Fri, Jun 25, 2021	197.33	197.33	188.35	190.27
3660	NASDAQ	ALGT	Thu, Jun 24, 2021	199.47	199.86	194.79	197.54
3659	NASDAQ	ALGT	Wed, Jun 23, 2021	200.36	201.75	196.35	198.06
3658	NASDAQ	ALGT	Tue, Jun 22, 2021	202.72	202.72	196.79	199.65
3657	NASDAQ	ALGT	Mon, Jun 21, 2021	196.36	203.38	196.05	202.98
3656	NASDAQ	ALGT	Fri, Jun 18, 2021	198.21	200.48	192.96	194.85
3655	NASDAQ	ALGT	Thu, Jun 17, 2021	203.39	205.03	197.75	200.61
3654	NASDAQ	ALGT	Wed, Jun 16, 2021	202.14	205.82	199.77	202.52
3653	NASDAQ	ALGT	Tue, Jun 15, 2021	207.03	207.42	201.00	202.50
3652	NASDAQ	ALGT	Mon, Jun 14, 2021	211.16	211.75	205.36	207.30
3651	NASDAQ	ALGT	Fri, Jun 11, 2021	206.77	213.30	206.77	211.03
3650	NASDAQ	ALGT	Thu, Jun 10, 2021	216.08	217.00	206.20	206.87
3649	NASDAQ	ALGT	Wed, Jun 9, 2021	219.83	221.29	213.51	214.54
3648	NASDAQ	ALGT	Tue, Jun 8, 2021	217.11	220.71	214.20	218.19
3647	NASDAQ	ALGT	Mon, Jun 7, 2021	217.87	218.54	215.33	215.92
3646	NASDAQ	ALGT	Fri, Jun 4, 2021	216.21	218.82	214.67	217.15
3645	NASDAQ	ALGT	Thu, Jun 3, 2021	219.74	219.77	213.36	216.02
3644	NASDAQ	ALGT	Wed, Jun 2, 2021	230.31	230.65	220.92	221.65
3643	NASDAQ	ALGT	Tue, Jun 1, 2021	225.35	230.01	225.16	228.22
3642	NASDAQ	ALGT	Fri, May 28, 2021	226.00	227.50	220.66	221.46
3641	NASDAQ	ALGT	Thu, May 27, 2021	227.50	227.50	221.80	225.22
3640	NASDAQ	ALGT	Wed, May 26, 2021	220.68	225.45	219.98	224.96
3639	NASDAQ	ALGT	Tue, May 25, 2021	224.09	227.91	218.99	219.91
3638	NASDAQ	ALGT	Mon, May 24, 2021	218.21	224.79	216.58	221.69
3637	NASDAQ	ALGT	Fri, May 21, 2021	220.00	221.95	213.31	216.72
3636	NASDAQ	ALGT	Thu, May 20, 2021	220.83	221.82	215.13	218.83
3635	NASDAQ	ALGT	Wed, May 19, 2021	218.13	223.10	215.26	221.12
3634	NASDAQ	ALGT	Tue, May 18, 2021	230.00	231.00	222.16	222.42
3633	NASDAQ	ALGT	Mon, May 17, 2021	226.19	230.47	225.24	229.33
3632	NASDAQ	ALGT	Fri, May 14, 2021	226.61	235.08	224.32	229.20
3631	NASDAQ	ALGT	Thu, May 13, 2021	216.52	223.99	216.52	222.83
3630	NASDAQ	ALGT	Wed, May 12, 2021	221.42	224.94	213.25	214.21
3629	NASDAQ	ALGT	Tue, May 11, 2021	216.19	225.00	211.48	224.13
3628	NASDAQ	ALGT	Mon, May 10, 2021	223.78	226.00	219.06	219.49
3627	NASDAQ	ALGT	Fri, May 7, 2021	222.92	226.00	218.90	224.74
3626	NASDAQ	ALGT	Thu, May 6, 2021	216.99	221.00	216.41	221.00
3625	NASDAQ	ALGT	Wed, May 5, 2021	243.99	244.42	232.55	234.00
3624	NASDAQ	ALGT	Tue, May 4, 2021	234.10	234.10	226.87	230.36
3623	NASDAQ	ALGT	Mon, May 3, 2021	238.21	238.21	230.90	235.67
3622	NASDAQ	ALGT	Fri, Apr 30, 2021	233.24	238.00	233.24	235.73
3621	NASDAQ	ALGT	Thu, Apr 29, 2021	235.83	237.06	233.01	235.53
3620	NASDAQ	ALGT	Wed, Apr 28, 2021	238.52	240.94	233.46	235.07
3619	NASDAQ	ALGT	Tue, Apr 27, 2021	242.09	242.09	236.70	239.39
3618	NASDAQ	ALGT	Mon, Apr 26, 2021	244.01	245.99	238.41	240.59
3617	NASDAQ	ALGT	Fri, Apr 23, 2021	235.00	243.37	233.44	240.81
3616	NASDAQ	ALGT	Thu, Apr 22, 2021	240.93	242.98	231.47	232.73
3615	NASDAQ	ALGT	Wed, Apr 21, 2021	230.31	239.48	228.30	239.45
3614	NASDAQ	ALGT	Tue, Apr 20, 2021	240.95	240.95	227.92	231.47
3613	NASDAQ	ALGT	Mon, Apr 19, 2021	243.84	245.06	240.20	243.41
3612	NASDAQ	ALGT	Fri, Apr 16, 2021	249.40	249.81	243.79	244.08
3611	NASDAQ	ALGT	Thu, Apr 15, 2021	252.35	252.35	246.50	249.25
3610	NASDAQ	ALGT	Wed, Apr 14, 2021	251.82	254.97	248.19	248.75
3609	NASDAQ	ALGT	Tue, Apr 13, 2021	247.27	248.90	238.89	248.31
3608	NASDAQ	ALGT	Mon, Apr 12, 2021	254.09	254.09	246.51	249.30
3607	NASDAQ	ALGT	Fri, Apr 9, 2021	250.01	253.59	245.28	252.82
3606	NASDAQ	ALGT	Thu, Apr 8, 2021	250.20	253.64	243.01	251.01
3605	NASDAQ	ALGT	Wed, Apr 7, 2021	252.49	253.82	247.99	250.53
3604	NASDAQ	ALGT	Tue, Apr 6, 2021	248.69	255.76	248.69	251.93
3603	NASDAQ	ALGT	Mon, Apr 5, 2021	248.78	254.00	246.74	250.11
3602	NASDAQ	ALGT	Thu, Apr 1, 2021	245.54	248.44	240.62	244.75
3601	NASDAQ	ALGT	Wed, Mar 31, 2021	245.70	247.35	240.58	244.06
3600	NASDAQ	ALGT	Tue, Mar 30, 2021	243.47	249.03	243.06	247.58
3599	NASDAQ	ALGT	Mon, Mar 29, 2021	250.44	253.54	236.98	241.20
3598	NASDAQ	ALGT	Fri, Mar 26, 2021	251.93	252.85	242.01	250.47
3597	NASDAQ	ALGT	Thu, Mar 25, 2021	233.15	248.78	230.40	247.01
3596	NASDAQ	ALGT	Wed, Mar 24, 2021	247.06	249.52	234.69	234.70
3595	NASDAQ	ALGT	Tue, Mar 23, 2021	245.00	251.90	240.00	241.49
3594	NASDAQ	ALGT	Mon, Mar 22, 2021	255.30	255.30	246.23	247.96
3593	NASDAQ	ALGT	Fri, Mar 19, 2021	254.22	260.70	246.92	257.74
3592	NASDAQ	ALGT	Thu, Mar 18, 2021	261.98	266.07	252.99	255.69
3591	NASDAQ	ALGT	Wed, Mar 17, 2021	255.96	264.83	252.36	262.63
3590	NASDAQ	ALGT	Tue, Mar 16, 2021	271.29	271.29	255.52	256.97
3589	NASDAQ	ALGT	Mon, Mar 15, 2021	258.74	270.29	254.05	268.81
3588	NASDAQ	ALGT	Fri, Mar 12, 2021	250.32	256.30	250.32	253.71
3587	NASDAQ	ALGT	Thu, Mar 11, 2021	254.12	256.27	246.86	251.13
3586	NASDAQ	ALGT	Wed, Mar 10, 2021	257.88	261.96	242.71	250.98
3585	NASDAQ	ALGT	Tue, Mar 9, 2021	259.67	260.39	251.01	258.21
3584	NASDAQ	ALGT	Mon, Mar 8, 2021	249.99	262.87	246.87	258.17
3583	NASDAQ	ALGT	Fri, Mar 5, 2021	247.66	247.66	229.28	244.07
3582	NASDAQ	ALGT	Thu, Mar 4, 2021	250.26	252.05	232.70	244.03
3581	NASDAQ	ALGT	Wed, Mar 3, 2021	254.64	262.31	249.38	250.56
3580	NASDAQ	ALGT	Tue, Mar 2, 2021	250.87	253.58	245.03	252.19
3579	NASDAQ	ALGT	Mon, Mar 1, 2021	257.49	258.97	248.57	252.19
3578	NASDAQ	ALGT	Fri, Feb 26, 2021	249.89	256.37	243.52	252.19
3577	NASDAQ	ALGT	Thu, Feb 25, 2021	259.94	260.00	244.50	248.71
3576	NASDAQ	ALGT	Wed, Feb 24, 2021	246.47	259.99	243.74	256.97
3575	NASDAQ	ALGT	Tue, Feb 23, 2021	252.75	252.75	238.46	244.60
3574	NASDAQ	ALGT	Mon, Feb 22, 2021	242.38	257.00	239.48	247.44
3573	NASDAQ	ALGT	Fri, Feb 19, 2021	229.69	243.97	228.70	242.76
3572	NASDAQ	ALGT	Thu, Feb 18, 2021	223.00	229.90	220.65	229.48
3571	NASDAQ	ALGT	Wed, Feb 17, 2021	213.25	223.98	212.78	223.68
3570	NASDAQ	ALGT	Tue, Feb 16, 2021	215.31	217.43	209.52	215.45
3569	NASDAQ	ALGT	Fri, Feb 12, 2021	215.33	217.16	212.42	214.76
3568	NASDAQ	ALGT	Thu, Feb 11, 2021	213.39	215.61	210.54	215.43
3567	NASDAQ	ALGT	Wed, Feb 10, 2021	210.90	217.11	208.95	216.29
3566	NASDAQ	ALGT	Tue, Feb 9, 2021	210.78	216.97	210.01	211.50
3565	NASDAQ	ALGT	Mon, Feb 8, 2021	214.69	214.69	209.74	212.31
3564	NASDAQ	ALGT	Fri, Feb 5, 2021	216.11	221.18	209.80	213.49
3563	NASDAQ	ALGT	Thu, Feb 4, 2021	199.80	221.25	199.80	219.38
3562	NASDAQ	ALGT	Wed, Feb 3, 2021	188.63	193.61	187.48	193.36
3561	NASDAQ	ALGT	Tue, Feb 2, 2021	187.71	189.73	182.99	187.70
3560	NASDAQ	ALGT	Mon, Feb 1, 2021	183.21	185.55	178.69	183.92
3559	NASDAQ	ALGT	Fri, Jan 29, 2021	186.74	186.74	178.66	181.49
3558	NASDAQ	ALGT	Thu, Jan 28, 2021	183.70	190.07	183.70	187.82
3557	NASDAQ	ALGT	Wed, Jan 27, 2021	184.04	186.51	176.52	179.00
3556	NASDAQ	ALGT	Tue, Jan 26, 2021	190.88	192.74	187.62	187.98
3555	NASDAQ	ALGT	Mon, Jan 25, 2021	189.88	189.88	184.01	188.64
3554	NASDAQ	ALGT	Fri, Jan 22, 2021	186.66	192.26	185.00	191.42
3553	NASDAQ	ALGT	Thu, Jan 21, 2021	190.93	191.69	186.10	190.25
3552	NASDAQ	ALGT	Wed, Jan 20, 2021	186.50	191.82	186.50	191.31
3551	NASDAQ	ALGT	Tue, Jan 19, 2021	187.73	190.54	181.54	185.15
3550	NASDAQ	ALGT	Fri, Jan 15, 2021	192.72	192.76	185.45	185.90
3549	NASDAQ	ALGT	Thu, Jan 14, 2021	189.89	197.13	189.49	196.11
3548	NASDAQ	ALGT	Wed, Jan 13, 2021	186.45	187.80	182.23	187.68
3547	NASDAQ	ALGT	Tue, Jan 12, 2021	187.23	189.57	185.17	187.40
3546	NASDAQ	ALGT	Mon, Jan 11, 2021	186.34	189.47	184.33	185.69
3545	NASDAQ	ALGT	Fri, Jan 8, 2021	189.11	189.97	183.37	186.92
3544	NASDAQ	ALGT	Thu, Jan 7, 2021	188.94	192.43	187.09	190.53
3543	NASDAQ	ALGT	Wed, Jan 6, 2021	181.69	190.20	175.00	188.52
3542	NASDAQ	ALGT	Tue, Jan 5, 2021	172.91	181.64	172.91	179.76
3541	NASDAQ	ALGT	Mon, Jan 4, 2021	188.77	190.68	173.84	174.74
3540	NASDAQ	ALGT	Thu, Dec 31, 2020	185.61	190.51	182.96	189.24
3539	NASDAQ	ALGT	Wed, Dec 30, 2020	182.28	186.97	181.78	185.99
3538	NASDAQ	ALGT	Tue, Dec 29, 2020	181.95	182.62	177.42	181.20
3537	NASDAQ	ALGT	Mon, Dec 28, 2020	182.00	184.71	180.26	180.91
3536	NASDAQ	ALGT	Thu, Dec 24, 2020	181.06	181.62	178.08	179.23
3535	NASDAQ	ALGT	Wed, Dec 23, 2020	175.51	182.91	175.51	179.39
3534	NASDAQ	ALGT	Tue, Dec 22, 2020	175.06	177.42	173.68	175.16
3533	NASDAQ	ALGT	Mon, Dec 21, 2020	171.49	174.87	170.28	174.22
3532	NASDAQ	ALGT	Fri, Dec 18, 2020	179.51	179.51	173.38	175.12
3531	NASDAQ	ALGT	Thu, Dec 17, 2020	175.15	176.00	172.78	176.00
3530	NASDAQ	ALGT	Wed, Dec 16, 2020	173.72	176.40	172.13	174.37
3529	NASDAQ	ALGT	Tue, Dec 15, 2020	174.98	175.18	171.72	174.17
3528	NASDAQ	ALGT	Mon, Dec 14, 2020	178.24	178.35	172.25	172.43
3527	NASDAQ	ALGT	Fri, Dec 11, 2020	172.31	175.53	170.45	174.71
3526	NASDAQ	ALGT	Thu, Dec 10, 2020	175.56	181.06	174.66	177.80
3525	NASDAQ	ALGT	Wed, Dec 9, 2020	182.22	184.25	176.69	177.95
3524	NASDAQ	ALGT	Tue, Dec 8, 2020	177.74	181.64	177.00	180.32
3523	NASDAQ	ALGT	Mon, Dec 7, 2020	179.68	181.74	178.08	179.05
3522	NASDAQ	ALGT	Fri, Dec 4, 2020	183.84	186.32	177.25	180.63
3521	NASDAQ	ALGT	Thu, Dec 3, 2020	176.01	181.99	175.66	180.67
3520	NASDAQ	ALGT	Wed, Dec 2, 2020	170.14	176.19	169.32	174.13
3519	NASDAQ	ALGT	Tue, Dec 1, 2020	173.73	174.19	169.37	172.59
3518	NASDAQ	ALGT	Mon, Nov 30, 2020	178.19	178.90	169.20	170.19
3517	NASDAQ	ALGT	Fri, Nov 27, 2020	171.70	178.26	171.70	177.69
3516	NASDAQ	ALGT	Wed, Nov 25, 2020	170.99	173.47	166.10	172.37
3515	NASDAQ	ALGT	Tue, Nov 24, 2020	168.00	171.92	166.52	171.25
3514	NASDAQ	ALGT	Mon, Nov 23, 2020	155.39	165.64	155.39	165.08
3513	NASDAQ	ALGT	Fri, Nov 20, 2020	160.29	160.29	153.04	154.94
3512	NASDAQ	ALGT	Thu, Nov 19, 2020	157.42	159.96	154.30	158.32
3511	NASDAQ	ALGT	Wed, Nov 18, 2020	162.01	164.00	156.67	156.82
3510	NASDAQ	ALGT	Tue, Nov 17, 2020	159.00	162.24	154.04	159.52
3509	NASDAQ	ALGT	Mon, Nov 16, 2020	160.00	165.74	156.70	162.11
3508	NASDAQ	ALGT	Fri, Nov 13, 2020	148.00	155.49	144.99	154.72
3507	NASDAQ	ALGT	Thu, Nov 12, 2020	147.33	151.72	141.85	145.86
3506	NASDAQ	ALGT	Wed, Nov 11, 2020	153.70	155.73	148.73	150.70
3505	NASDAQ	ALGT	Tue, Nov 10, 2020	152.98	158.27	151.12	153.94
3504	NASDAQ	ALGT	Mon, Nov 9, 2020	160.00	174.99	148.73	153.15
3503	NASDAQ	ALGT	Fri, Nov 6, 2020	138.99	139.47	135.63	137.97
3502	NASDAQ	ALGT	Thu, Nov 5, 2020	133.35	139.38	133.35	138.94
3501	NASDAQ	ALGT	Wed, Nov 4, 2020	132.36	136.91	131.25	132.50
3500	NASDAQ	ALGT	Tue, Nov 3, 2020	133.38	135.64	131.12	133.67
3499	NASDAQ	ALGT	Mon, Nov 2, 2020	136.91	136.91	129.37	131.38
3498	NASDAQ	ALGT	Fri, Oct 30, 2020	134.64	137.77	130.41	134.76
3497	NASDAQ	ALGT	Thu, Oct 29, 2020	131.53	139.92	126.04	137.57
3496	NASDAQ	ALGT	Wed, Oct 28, 2020	127.19	127.79	119.27	123.90
3495	NASDAQ	ALGT	Tue, Oct 27, 2020	136.47	136.91	130.97	132.29
3494	NASDAQ	ALGT	Mon, Oct 26, 2020	140.11	141.50	134.94	136.01
3493	NASDAQ	ALGT	Fri, Oct 23, 2020	141.20	142.48	139.88	142.28
3492	NASDAQ	ALGT	Thu, Oct 22, 2020	134.24	141.85	134.24	141.04
3491	NASDAQ	ALGT	Wed, Oct 21, 2020	134.42	135.20	131.87	132.48
3490	NASDAQ	ALGT	Tue, Oct 20, 2020	134.77	137.17	133.05	134.42
3489	NASDAQ	ALGT	Mon, Oct 19, 2020	130.20	133.99	129.30	132.56
3488	NASDAQ	ALGT	Fri, Oct 16, 2020	129.63	132.64	128.69	130.09
3487	NASDAQ	ALGT	Thu, Oct 15, 2020	126.80	130.37	125.45	130.29
3486	NASDAQ	ALGT	Wed, Oct 14, 2020	128.20	130.05	126.85	128.97
3485	NASDAQ	ALGT	Tue, Oct 13, 2020	124.18	128.77	122.32	127.58
3484	NASDAQ	ALGT	Mon, Oct 12, 2020	128.01	128.79	126.38	127.95
3483	NASDAQ	ALGT	Fri, Oct 9, 2020	121.71	124.63	118.58	124.41
3482	NASDAQ	ALGT	Thu, Oct 8, 2020	117.62	122.39	117.51	121.78
3481	NASDAQ	ALGT	Wed, Oct 7, 2020	115.80	116.75	114.00	116.33
3480	NASDAQ	ALGT	Tue, Oct 6, 2020	119.62	120.17	112.71	112.73
3479	NASDAQ	ALGT	Mon, Oct 5, 2020	121.47	122.95	117.24	117.66
3478	NASDAQ	ALGT	Fri, Oct 2, 2020	115.00	124.71	113.67	119.65
3477	NASDAQ	ALGT	Thu, Oct 1, 2020	122.02	122.02	117.88	118.18
3476	NASDAQ	ALGT	Wed, Sep 30, 2020	124.53	126.13	119.70	119.80
3475	NASDAQ	ALGT	Tue, Sep 29, 2020	125.51	126.07	120.22	121.09
3474	NASDAQ	ALGT	Mon, Sep 28, 2020	126.08	131.14	125.60	127.11
3473	NASDAQ	ALGT	Fri, Sep 25, 2020	120.70	123.84	120.70	123.76
3472	NASDAQ	ALGT	Thu, Sep 24, 2020	125.11	125.57	120.19	121.50
3471	NASDAQ	ALGT	Wed, Sep 23, 2020	127.88	130.73	125.34	125.48
3470	NASDAQ	ALGT	Tue, Sep 22, 2020	126.12	128.33	125.63	126.88
3469	NASDAQ	ALGT	Mon, Sep 21, 2020	130.01	131.12	125.50	126.34
3468	NASDAQ	ALGT	Fri, Sep 18, 2020	139.21	139.73	133.99	134.50
3467	NASDAQ	ALGT	Thu, Sep 17, 2020	140.22	142.58	137.96	138.51
3466	NASDAQ	ALGT	Wed, Sep 16, 2020	138.35	144.87	136.81	142.21
3465	NASDAQ	ALGT	Tue, Sep 15, 2020	138.62	141.25	135.23	138.47
3464	NASDAQ	ALGT	Mon, Sep 14, 2020	134.58	136.65	133.07	136.42
3463	NASDAQ	ALGT	Fri, Sep 11, 2020	133.51	135.24	128.82	133.08
3462	NASDAQ	ALGT	Thu, Sep 10, 2020	135.02	138.38	134.27	134.32
3461	NASDAQ	ALGT	Wed, Sep 9, 2020	133.45	135.17	130.71	133.84
3460	NASDAQ	ALGT	Tue, Sep 8, 2020	132.56	139.24	132.01	134.54
3459	NASDAQ	ALGT	Fri, Sep 4, 2020	134.86	135.35	128.80	133.65
3458	NASDAQ	ALGT	Thu, Sep 3, 2020	133.40	137.20	129.40	131.64
3457	NASDAQ	ALGT	Wed, Sep 2, 2020	128.56	132.99	127.00	132.56
3456	NASDAQ	ALGT	Tue, Sep 1, 2020	126.67	131.16	124.50	128.55
3455	NASDAQ	ALGT	Mon, Aug 31, 2020	132.22	134.21	128.55	128.60
3454	NASDAQ	ALGT	Fri, Aug 28, 2020	132.75	135.65	131.85	132.99
3453	NASDAQ	ALGT	Thu, Aug 27, 2020	125.40	133.41	124.98	131.55
3452	NASDAQ	ALGT	Wed, Aug 26, 2020	123.73	124.36	120.83	122.70
3451	NASDAQ	ALGT	Tue, Aug 25, 2020	125.90	125.90	122.06	123.61
3450	NASDAQ	ALGT	Mon, Aug 24, 2020	116.79	124.81	116.08	124.20
3449	NASDAQ	ALGT	Fri, Aug 21, 2020	116.52	118.07	114.62	115.63
3448	NASDAQ	ALGT	Thu, Aug 20, 2020	115.00	117.35	113.25	116.96
3447	NASDAQ	ALGT	Wed, Aug 19, 2020	117.30	121.49	116.02	116.82
3446	NASDAQ	ALGT	Tue, Aug 18, 2020	117.28	117.57	115.75	117.08
3445	NASDAQ	ALGT	Mon, Aug 17, 2020	117.62	117.62	114.47	116.38
3444	NASDAQ	ALGT	Fri, Aug 14, 2020	117.66	119.39	115.16	118.40
3443	NASDAQ	ALGT	Thu, Aug 13, 2020	119.27	121.75	117.70	118.06
3442	NASDAQ	ALGT	Wed, Aug 12, 2020	123.83	125.40	117.50	119.89
3441	NASDAQ	ALGT	Tue, Aug 11, 2020	125.43	128.22	121.56	121.95
3440	NASDAQ	ALGT	Mon, Aug 10, 2020	118.74	124.00	118.62	119.23
3439	NASDAQ	ALGT	Fri, Aug 7, 2020	117.50	120.79	116.55	118.16
3438	NASDAQ	ALGT	Thu, Aug 6, 2020	116.02	121.23	114.79	118.01
3437	NASDAQ	ALGT	Wed, Aug 5, 2020	114.99	116.91	112.74	115.28
3436	NASDAQ	ALGT	Tue, Aug 4, 2020	112.24	114.42	111.53	113.84
3435	NASDAQ	ALGT	Mon, Aug 3, 2020	111.42	112.11	108.66	111.37
3434	NASDAQ	ALGT	Fri, Jul 31, 2020	109.99	112.19	108.61	112.03
3433	NASDAQ	ALGT	Thu, Jul 30, 2020	110.33	113.39	105.08	111.49
3432	NASDAQ	ALGT	Wed, Jul 29, 2020	115.37	116.75	113.38	114.79
3431	NASDAQ	ALGT	Tue, Jul 28, 2020	112.90	117.49	112.90	115.01
3430	NASDAQ	ALGT	Mon, Jul 27, 2020	113.32	115.96	112.30	113.47
3429	NASDAQ	ALGT	Fri, Jul 24, 2020	113.38	115.00	112.14	113.58
3428	NASDAQ	ALGT	Thu, Jul 23, 2020	112.19	117.82	110.93	113.76
3427	NASDAQ	ALGT	Wed, Jul 22, 2020	112.70	114.33	111.80	113.17
3426	NASDAQ	ALGT	Tue, Jul 21, 2020	111.74	115.40	111.62	113.16
3425	NASDAQ	ALGT	Mon, Jul 20, 2020	112.73	113.59	109.30	110.25
3424	NASDAQ	ALGT	Fri, Jul 17, 2020	114.91	115.78	112.53	113.34
3423	NASDAQ	ALGT	Thu, Jul 16, 2020	115.59	118.36	113.55	115.77
3422	NASDAQ	ALGT	Wed, Jul 15, 2020	115.62	119.74	114.87	118.81
3421	NASDAQ	ALGT	Tue, Jul 14, 2020	107.34	113.72	107.34	111.89
3420	NASDAQ	ALGT	Mon, Jul 13, 2020	112.82	114.00	107.80	109.89
3419	NASDAQ	ALGT	Fri, Jul 10, 2020	102.89	111.48	101.44	110.29
3418	NASDAQ	ALGT	Thu, Jul 9, 2020	108.35	109.40	100.10	101.74
3417	NASDAQ	ALGT	Wed, Jul 8, 2020	106.49	110.96	104.71	110.21
3416	NASDAQ	ALGT	Tue, Jul 7, 2020	108.70	110.25	106.22	106.81
3415	NASDAQ	ALGT	Mon, Jul 6, 2020	111.87	113.24	109.00	111.32
3414	NASDAQ	ALGT	Thu, Jul 2, 2020	111.79	113.80	108.60	109.22
3413	NASDAQ	ALGT	Wed, Jul 1, 2020	111.86	114.43	108.19	108.29
3412	NASDAQ	ALGT	Tue, Jun 30, 2020	110.23	112.34	106.94	109.21
3411	NASDAQ	ALGT	Mon, Jun 29, 2020	107.79	112.48	104.02	111.63
3410	NASDAQ	ALGT	Fri, Jun 26, 2020	105.46	107.70	99.27	106.70
3409	NASDAQ	ALGT	Thu, Jun 25, 2020	105.73	108.05	103.31	106.95
3408	NASDAQ	ALGT	Wed, Jun 24, 2020	112.89	112.95	107.23	107.89
3407	NASDAQ	ALGT	Tue, Jun 23, 2020	112.38	116.00	109.90	114.50
3406	NASDAQ	ALGT	Mon, Jun 22, 2020	110.21	113.35	107.53	110.30
3405	NASDAQ	ALGT	Fri, Jun 19, 2020	115.60	115.81	105.73	109.34
3404	NASDAQ	ALGT	Thu, Jun 18, 2020	111.01	115.09	109.73	114.02
3403	NASDAQ	ALGT	Wed, Jun 17, 2020	113.33	115.96	110.51	113.97
3402	NASDAQ	ALGT	Tue, Jun 16, 2020	123.00	123.01	111.22	115.34
3401	NASDAQ	ALGT	Mon, Jun 15, 2020	106.01	116.09	105.28	114.24
3400	NASDAQ	ALGT	Fri, Jun 12, 2020	117.75	120.96	105.81	112.99
3399	NASDAQ	ALGT	Thu, Jun 11, 2020	111.00	116.44	104.91	106.97
3398	NASDAQ	ALGT	Wed, Jun 10, 2020	127.50	127.50	117.42	121.93
3397	NASDAQ	ALGT	Tue, Jun 9, 2020	129.88	132.56	121.59	129.97
3396	NASDAQ	ALGT	Mon, Jun 8, 2020	129.26	134.55	127.45	133.75
3395	NASDAQ	ALGT	Fri, Jun 5, 2020	136.01	139.68	120.92	124.10
3394	NASDAQ	ALGT	Thu, Jun 4, 2020	124.01	131.92	122.33	125.84
3393	NASDAQ	ALGT	Wed, Jun 3, 2020	115.47	126.19	114.72	121.66
3392	NASDAQ	ALGT	Tue, Jun 2, 2020	111.07	114.12	108.69	112.65
3391	NASDAQ	ALGT	Mon, Jun 1, 2020	108.13	113.05	107.31	108.96
3390	NASDAQ	ALGT	Fri, May 29, 2020	102.96	109.93	102.02	106.55
3389	NASDAQ	ALGT	Thu, May 28, 2020	110.99	111.04	105.03	105.94
3388	NASDAQ	ALGT	Wed, May 27, 2020	108.71	116.30	101.47	109.56
3387	NASDAQ	ALGT	Tue, May 26, 2020	92.97	101.78	92.80	101.29
3386	NASDAQ	ALGT	Fri, May 22, 2020	90.41	91.00	84.73	87.50
3385	NASDAQ	ALGT	Thu, May 21, 2020	86.67	91.68	86.67	89.64
3384	NASDAQ	ALGT	Wed, May 20, 2020	85.05	88.65	84.26	86.59
3383	NASDAQ	ALGT	Tue, May 19, 2020	86.25	88.00	82.86	82.90
3382	NASDAQ	ALGT	Mon, May 18, 2020	80.00	86.11	79.82	85.55
3381	NASDAQ	ALGT	Fri, May 15, 2020	72.99	77.74	71.56	75.51
3380	NASDAQ	ALGT	Thu, May 14, 2020	74.54	76.65	71.00	74.39
3379	NASDAQ	ALGT	Wed, May 13, 2020	79.55	79.79	71.84	77.65
3378	NASDAQ	ALGT	Tue, May 12, 2020	73.95	75.64	72.89	73.20
3377	NASDAQ	ALGT	Mon, May 11, 2020	73.90	76.35	71.32	73.80
3376	NASDAQ	ALGT	Fri, May 8, 2020	68.48	76.15	68.09	75.41
3375	NASDAQ	ALGT	Thu, May 7, 2020	66.45	67.52	64.75	66.23
3374	NASDAQ	ALGT	Wed, May 6, 2020	69.00	70.13	63.50	66.29
3373	NASDAQ	ALGT	Tue, May 5, 2020	71.10	73.29	67.50	68.96
3372	NASDAQ	ALGT	Mon, May 4, 2020	69.46	71.18	67.38	70.04
3371	NASDAQ	ALGT	Fri, May 1, 2020	75.71	76.28	71.58	73.83
3370	NASDAQ	ALGT	Thu, Apr 30, 2020	81.56	83.16	77.43	78.48
3369	NASDAQ	ALGT	Wed, Apr 29, 2020	80.91	84.88	80.20	83.16
3368	NASDAQ	ALGT	Tue, Apr 28, 2020	70.83	78.11	70.62	76.97
3367	NASDAQ	ALGT	Mon, Apr 27, 2020	70.89	72.59	69.08	69.57
3366	NASDAQ	ALGT	Fri, Apr 24, 2020	71.00	71.10	68.17	69.58
3365	NASDAQ	ALGT	Thu, Apr 23, 2020	72.00	74.98	69.53	70.04
3364	NASDAQ	ALGT	Wed, Apr 22, 2020	73.50	75.27	70.18	71.08
3363	NASDAQ	ALGT	Tue, Apr 21, 2020	70.00	72.75	69.09	72.72
3362	NASDAQ	ALGT	Mon, Apr 20, 2020	72.75	73.71	70.05	71.99
3361	NASDAQ	ALGT	Fri, Apr 17, 2020	77.39	77.92	73.66	74.99
3360	NASDAQ	ALGT	Thu, Apr 16, 2020	76.06	77.48	70.02	72.55
3359	NASDAQ	ALGT	Wed, Apr 15, 2020	80.09	82.98	75.22	77.72
3358	NASDAQ	ALGT	Tue, Apr 14, 2020	78.20	82.52	78.01	79.08
3357	NASDAQ	ALGT	Mon, Apr 13, 2020	84.10	84.85	73.71	75.88
3356	NASDAQ	ALGT	Thu, Apr 9, 2020	82.76	88.98	82.20	83.33
3355	NASDAQ	ALGT	Wed, Apr 8, 2020	81.83	83.90	78.66	79.22
3354	NASDAQ	ALGT	Tue, Apr 7, 2020	80.55	88.16	80.00	81.63
3353	NASDAQ	ALGT	Mon, Apr 6, 2020	73.90	77.28	70.20	74.86
3352	NASDAQ	ALGT	Fri, Apr 3, 2020	72.72	72.72	63.95	69.35
3351	NASDAQ	ALGT	Thu, Apr 2, 2020	70.66	74.42	68.03	69.50
3350	NASDAQ	ALGT	Wed, Apr 1, 2020	77.67	78.81	69.68	71.29
3349	NASDAQ	ALGT	Tue, Mar 31, 2020	85.53	87.19	80.15	81.80
3348	NASDAQ	ALGT	Mon, Mar 30, 2020	86.77	92.46	80.30	84.99
3347	NASDAQ	ALGT	Fri, Mar 27, 2020	92.59	94.52	83.40	90.91
3346	NASDAQ	ALGT	Thu, Mar 26, 2020	96.00	103.55	93.23	97.21
3345	NASDAQ	ALGT	Wed, Mar 25, 2020	105.58	105.58	85.00	92.54
3344	NASDAQ	ALGT	Tue, Mar 24, 2020	78.45	96.99	77.60	92.68
3343	NASDAQ	ALGT	Mon, Mar 23, 2020	69.72	76.78	68.21	71.71
3342	NASDAQ	ALGT	Fri, Mar 20, 2020	73.97	76.35	67.55	68.82
3341	NASDAQ	ALGT	Thu, Mar 19, 2020	73.13	81.49	60.06	72.50
3340	NASDAQ	ALGT	Wed, Mar 18, 2020	93.83	99.60	67.47	74.20
3339	NASDAQ	ALGT	Tue, Mar 17, 2020	89.96	104.97	83.99	103.53
3338	NASDAQ	ALGT	Mon, Mar 16, 2020	99.11	99.87	85.73	88.02
3337	NASDAQ	ALGT	Fri, Mar 13, 2020	108.80	113.43	102.07	113.31
3336	NASDAQ	ALGT	Thu, Mar 12, 2020	112.00	112.00	98.73	102.55
3335	NASDAQ	ALGT	Wed, Mar 11, 2020	122.88	123.25	118.00	119.97
3334	NASDAQ	ALGT	Tue, Mar 10, 2020	122.54	127.23	116.12	127.00
3333	NASDAQ	ALGT	Mon, Mar 9, 2020	115.85	120.22	115.00	118.40
3332	NASDAQ	ALGT	Fri, Mar 6, 2020	119.95	127.71	117.51	121.76
3331	NASDAQ	ALGT	Thu, Mar 5, 2020	131.78	132.27	122.73	123.50
3330	NASDAQ	ALGT	Wed, Mar 4, 2020	133.58	136.28	130.70	136.28
3329	NASDAQ	ALGT	Tue, Mar 3, 2020	139.16	141.95	130.18	131.93
3328	NASDAQ	ALGT	Mon, Mar 2, 2020	138.92	139.26	127.03	137.43
3327	NASDAQ	ALGT	Fri, Feb 28, 2020	126.23	136.20	126.23	135.54
3326	NASDAQ	ALGT	Thu, Feb 27, 2020	138.53	143.32	130.96	130.96
3325	NASDAQ	ALGT	Wed, Feb 26, 2020	149.20	151.69	144.41	144.73
3324	NASDAQ	ALGT	Tue, Feb 25, 2020	155.00	156.77	147.74	148.07
3323	NASDAQ	ALGT	Mon, Feb 24, 2020	157.52	159.68	151.24	154.72
3322	NASDAQ	ALGT	Fri, Feb 21, 2020	163.17	163.65	158.25	162.86
3321	NASDAQ	ALGT	Thu, Feb 20, 2020	164.75	165.61	163.13	163.63
3320	NASDAQ	ALGT	Wed, Feb 19, 2020	164.11	165.90	161.15	164.87
3319	NASDAQ	ALGT	Tue, Feb 18, 2020	164.81	166.24	162.45	165.53
3318	NASDAQ	ALGT	Fri, Feb 14, 2020	166.58	167.96	164.87	165.45
3317	NASDAQ	ALGT	Thu, Feb 13, 2020	165.28	168.00	164.42	167.10
3316	NASDAQ	ALGT	Wed, Feb 12, 2020	164.53	166.93	163.32	166.38
3315	NASDAQ	ALGT	Tue, Feb 11, 2020	160.54	164.23	160.54	164.02
3314	NASDAQ	ALGT	Mon, Feb 10, 2020	162.76	162.78	158.98	159.90
3313	NASDAQ	ALGT	Fri, Feb 7, 2020	167.05	167.05	162.36	162.58
3312	NASDAQ	ALGT	Thu, Feb 6, 2020	172.76	174.50	167.67	167.78
3311	NASDAQ	ALGT	Wed, Feb 5, 2020	172.75	174.24	170.31	171.74
3310	NASDAQ	ALGT	Tue, Feb 4, 2020	168.38	171.64	168.23	171.01
3309	NASDAQ	ALGT	Mon, Feb 3, 2020	167.08	169.80	164.77	165.74
3308	NASDAQ	ALGT	Fri, Jan 31, 2020	168.64	169.37	166.09	168.04
3307	NASDAQ	ALGT	Thu, Jan 30, 2020	167.00	172.87	164.34	169.73
3306	NASDAQ	ALGT	Wed, Jan 29, 2020	170.86	170.86	162.52	163.16
3305	NASDAQ	ALGT	Tue, Jan 28, 2020	167.70	171.99	167.70	170.76
3304	NASDAQ	ALGT	Mon, Jan 27, 2020	170.09	170.09	166.69	166.69
3303	NASDAQ	ALGT	Fri, Jan 24, 2020	175.33	176.90	170.09	173.00
3302	NASDAQ	ALGT	Thu, Jan 23, 2020	170.19	175.51	168.71	174.80
3301	NASDAQ	ALGT	Wed, Jan 22, 2020	171.37	173.70	170.50	170.55
3300	NASDAQ	ALGT	Tue, Jan 21, 2020	176.90	178.32	168.80	170.06
3299	NASDAQ	ALGT	Fri, Jan 17, 2020	178.35	178.55	176.18	177.79
3298	NASDAQ	ALGT	Thu, Jan 16, 2020	176.94	180.20	176.94	177.60
3297	NASDAQ	ALGT	Wed, Jan 15, 2020	173.83	177.32	173.30	176.03
3296	NASDAQ	ALGT	Tue, Jan 14, 2020	175.22	179.89	174.09	174.10
3295	NASDAQ	ALGT	Mon, Jan 13, 2020	174.70	175.91	173.15	174.70
3294	NASDAQ	ALGT	Fri, Jan 10, 2020	175.67	175.67	173.11	174.67
3293	NASDAQ	ALGT	Thu, Jan 9, 2020	174.65	177.39	174.65	175.14
3292	NASDAQ	ALGT	Wed, Jan 8, 2020	170.90	174.79	170.90	173.74
3291	NASDAQ	ALGT	Tue, Jan 7, 2020	171.22	171.88	170.22	171.10
3290	NASDAQ	ALGT	Mon, Jan 6, 2020	172.62	172.62	170.24	171.00
3289	NASDAQ	ALGT	Fri, Jan 3, 2020	173.96	174.34	171.03	173.53
3288	NASDAQ	ALGT	Thu, Jan 2, 2020	175.14	176.96	174.42	176.05
3287	NASDAQ	ALGT	Tue, Dec 31, 2019	175.14	175.82	173.77	174.04
3286	NASDAQ	ALGT	Mon, Dec 30, 2019	177.44	178.58	174.89	175.32
3285	NASDAQ	ALGT	Fri, Dec 27, 2019	179.15	179.32	176.08	177.37
3284	NASDAQ	ALGT	Thu, Dec 26, 2019	180.32	181.17	178.65	178.93
3283	NASDAQ	ALGT	Tue, Dec 24, 2019	180.50	180.71	178.25	180.15
3282	NASDAQ	ALGT	Mon, Dec 23, 2019	180.00	183.26	179.47	180.06
3281	NASDAQ	ALGT	Fri, Dec 20, 2019	179.01	180.44	178.00	179.47
3280	NASDAQ	ALGT	Thu, Dec 19, 2019	175.99	178.77	175.09	178.31
3279	NASDAQ	ALGT	Wed, Dec 18, 2019	178.56	179.16	175.96	176.18
3278	NASDAQ	ALGT	Tue, Dec 17, 2019	175.71	179.06	175.71	178.26
3277	NASDAQ	ALGT	Mon, Dec 16, 2019	175.49	178.47	174.71	175.15
3276	NASDAQ	ALGT	Fri, Dec 13, 2019	171.91	174.57	170.49	174.13
3275	NASDAQ	ALGT	Thu, Dec 12, 2019	171.18	174.37	171.03	171.71
3274	NASDAQ	ALGT	Wed, Dec 11, 2019	172.28	173.27	171.16	171.36
3273	NASDAQ	ALGT	Tue, Dec 10, 2019	171.71	174.03	169.69	172.19
3272	NASDAQ	ALGT	Mon, Dec 9, 2019	170.71	172.27	163.64	171.78
3271	NASDAQ	ALGT	Fri, Dec 6, 2019	170.40	171.66	169.32	171.19
3270	NASDAQ	ALGT	Thu, Dec 5, 2019	168.47	169.77	168.08	169.54
3269	NASDAQ	ALGT	Wed, Dec 4, 2019	170.22	170.96	168.05	168.52
3268	NASDAQ	ALGT	Tue, Dec 3, 2019	167.98	169.22	166.65	168.82
3267	NASDAQ	ALGT	Mon, Dec 2, 2019	169.05	171.10	166.30	169.52
3266	NASDAQ	ALGT	Fri, Nov 29, 2019	171.85	172.72	169.33	169.73
3265	NASDAQ	ALGT	Wed, Nov 27, 2019	170.54	172.78	169.32	172.15
3264	NASDAQ	ALGT	Tue, Nov 26, 2019	169.91	170.00	168.48	169.65
3263	NASDAQ	ALGT	Mon, Nov 25, 2019	170.00	171.76	168.87	169.42
3262	NASDAQ	ALGT	Fri, Nov 22, 2019	167.99	170.52	167.41	169.22
3261	NASDAQ	ALGT	Thu, Nov 21, 2019	168.73	169.18	166.91	167.29
3260	NASDAQ	ALGT	Wed, Nov 20, 2019	170.07	172.00	168.24	168.89
3259	NASDAQ	ALGT	Tue, Nov 19, 2019	171.38	172.65	169.56	171.21
3258	NASDAQ	ALGT	Mon, Nov 18, 2019	170.22	171.28	169.48	170.06
3257	NASDAQ	ALGT	Fri, Nov 15, 2019	171.10	172.50	169.88	170.30
3256	NASDAQ	ALGT	Thu, Nov 14, 2019	172.72	172.72	168.55	170.08
3255	NASDAQ	ALGT	Wed, Nov 13, 2019	170.01	174.92	170.01	172.08
3254	NASDAQ	ALGT	Tue, Nov 12, 2019	170.84	171.13	167.95	168.21
3253	NASDAQ	ALGT	Mon, Nov 11, 2019	167.39	171.19	166.96	170.05
3252	NASDAQ	ALGT	Fri, Nov 8, 2019	168.08	168.90	165.77	168.32
3251	NASDAQ	ALGT	Thu, Nov 7, 2019	168.50	170.24	167.77	168.12
3250	NASDAQ	ALGT	Wed, Nov 6, 2019	167.11	168.49	165.97	168.16
3249	NASDAQ	ALGT	Tue, Nov 5, 2019	167.81	170.00	166.93	167.17
3248	NASDAQ	ALGT	Mon, Nov 4, 2019	168.39	169.14	166.93	167.88
3247	NASDAQ	ALGT	Fri, Nov 1, 2019	167.50	169.90	167.31	167.77
3246	NASDAQ	ALGT	Thu, Oct 31, 2019	167.53	169.32	166.11	167.33
3245	NASDAQ	ALGT	Wed, Oct 30, 2019	166.97	167.91	165.06	167.58
3244	NASDAQ	ALGT	Tue, Oct 29, 2019	171.36	173.00	167.56	167.72
3243	NASDAQ	ALGT	Mon, Oct 28, 2019	167.27	172.20	167.22	170.75
3242	NASDAQ	ALGT	Fri, Oct 25, 2019	165.00	168.28	158.12	166.18
3241	NASDAQ	ALGT	Thu, Oct 24, 2019	153.49	157.19	153.34	154.38
3240	NASDAQ	ALGT	Wed, Oct 23, 2019	152.76	153.68	152.02	152.71
3239	NASDAQ	ALGT	Tue, Oct 22, 2019	153.06	154.22	151.92	153.03
3238	NASDAQ	ALGT	Mon, Oct 21, 2019	153.34	154.67	152.76	152.95
3237	NASDAQ	ALGT	Fri, Oct 18, 2019	151.77	153.78	151.77	152.00
3236	NASDAQ	ALGT	Thu, Oct 17, 2019	151.51	153.35	151.50	152.42
3235	NASDAQ	ALGT	Wed, Oct 16, 2019	151.59	152.58	150.56	151.11
3234	NASDAQ	ALGT	Tue, Oct 15, 2019	149.85	152.63	149.11	151.35
3233	NASDAQ	ALGT	Mon, Oct 14, 2019	149.81	152.14	149.20	149.92
3232	NASDAQ	ALGT	Fri, Oct 11, 2019	150.93	152.68	149.78	150.02
3231	NASDAQ	ALGT	Thu, Oct 10, 2019	148.21	150.60	147.46	149.33
3230	NASDAQ	ALGT	Wed, Oct 9, 2019	148.94	151.62	148.01	148.58
3229	NASDAQ	ALGT	Tue, Oct 8, 2019	148.17	150.41	147.78	147.78
3228	NASDAQ	ALGT	Mon, Oct 7, 2019	147.54	150.98	147.32	148.72
3227	NASDAQ	ALGT	Fri, Oct 4, 2019	146.86	149.15	143.61	147.61
3226	NASDAQ	ALGT	Thu, Oct 3, 2019	148.99	148.99	144.83	146.80
3225	NASDAQ	ALGT	Wed, Oct 2, 2019	149.76	150.21	146.27	149.21
3224	NASDAQ	ALGT	Tue, Oct 1, 2019	150.42	153.60	149.43	150.03
3223	NASDAQ	ALGT	Mon, Sep 30, 2019	150.16	150.57	148.55	149.66
3222	NASDAQ	ALGT	Fri, Sep 27, 2019	150.47	152.13	148.55	149.02
3221	NASDAQ	ALGT	Thu, Sep 26, 2019	148.99	149.90	147.04	149.48
3220	NASDAQ	ALGT	Wed, Sep 25, 2019	149.68	150.49	147.52	148.50
3219	NASDAQ	ALGT	Tue, Sep 24, 2019	150.82	151.84	147.43	149.38
3218	NASDAQ	ALGT	Mon, Sep 23, 2019	150.02	151.20	148.83	150.09
3217	NASDAQ	ALGT	Fri, Sep 20, 2019	151.82	152.47	150.10	150.28
3216	NASDAQ	ALGT	Thu, Sep 19, 2019	151.62	153.54	150.94	151.43
3215	NASDAQ	ALGT	Wed, Sep 18, 2019	151.36	152.32	150.28	152.22
3214	NASDAQ	ALGT	Tue, Sep 17, 2019	150.36	152.47	149.76	151.52
3213	NASDAQ	ALGT	Mon, Sep 16, 2019	149.51	151.14	148.52	150.68
3212	NASDAQ	ALGT	Fri, Sep 13, 2019	152.98	154.17	149.67	150.88
3211	NASDAQ	ALGT	Thu, Sep 12, 2019	151.43	153.30	150.86	151.73
3210	NASDAQ	ALGT	Wed, Sep 11, 2019	147.19	151.87	146.88	151.21
3209	NASDAQ	ALGT	Tue, Sep 10, 2019	149.38	149.38	146.11	147.20
3208	NASDAQ	ALGT	Mon, Sep 9, 2019	147.75	150.34	147.25	148.95
3207	NASDAQ	ALGT	Fri, Sep 6, 2019	144.78	149.54	144.78	147.45
3206	NASDAQ	ALGT	Thu, Sep 5, 2019	144.86	149.00	144.50	147.43
3205	NASDAQ	ALGT	Wed, Sep 4, 2019	142.47	144.27	141.35	143.27
3204	NASDAQ	ALGT	Tue, Sep 3, 2019	141.97	142.97	139.99	141.56
3203	NASDAQ	ALGT	Fri, Aug 30, 2019	142.04	143.42	141.10	141.99
3202	NASDAQ	ALGT	Thu, Aug 29, 2019	140.88	141.59	139.14	141.50
3201	NASDAQ	ALGT	Wed, Aug 28, 2019	138.46	141.75	136.87	139.74
3200	NASDAQ	ALGT	Tue, Aug 27, 2019	141.50	142.53	138.30	138.82
3199	NASDAQ	ALGT	Mon, Aug 26, 2019	141.43	141.45	139.47	140.42
3198	NASDAQ	ALGT	Fri, Aug 23, 2019	142.02	144.70	140.53	140.70
3197	NASDAQ	ALGT	Thu, Aug 22, 2019	143.59	144.51	141.66	142.12
3196	NASDAQ	ALGT	Wed, Aug 21, 2019	142.69	144.47	141.64	143.31
3195	NASDAQ	ALGT	Tue, Aug 20, 2019	141.42	142.30	140.49	141.48
3194	NASDAQ	ALGT	Mon, Aug 19, 2019	144.35	144.96	141.90	142.04
3193	NASDAQ	ALGT	Fri, Aug 16, 2019	141.82	144.41	141.82	142.81
3192	NASDAQ	ALGT	Thu, Aug 15, 2019	142.62	142.62	140.51	140.89
3191	NASDAQ	ALGT	Wed, Aug 14, 2019	141.22	142.81	140.57	142.00
3190	NASDAQ	ALGT	Tue, Aug 13, 2019	143.88	145.29	142.51	142.65
3189	NASDAQ	ALGT	Mon, Aug 12, 2019	145.29	145.29	142.23	144.10
3188	NASDAQ	ALGT	Fri, Aug 9, 2019	146.90	148.67	144.65	146.15
3187	NASDAQ	ALGT	Thu, Aug 8, 2019	147.98	149.38	147.41	148.74
3186	NASDAQ	ALGT	Wed, Aug 7, 2019	145.41	148.50	143.63	147.06
3185	NASDAQ	ALGT	Tue, Aug 6, 2019	147.86	148.52	144.90	146.80
3184	NASDAQ	ALGT	Mon, Aug 5, 2019	145.31	146.28	142.88	145.71
3183	NASDAQ	ALGT	Fri, Aug 2, 2019	147.14	149.48	146.16	147.65
3182	NASDAQ	ALGT	Thu, Aug 1, 2019	149.74	151.87	147.77	148.13
3181	NASDAQ	ALGT	Wed, Jul 31, 2019	151.62	152.78	149.46	149.85
3180	NASDAQ	ALGT	Tue, Jul 30, 2019	151.12	152.78	150.57	151.26
3179	NASDAQ	ALGT	Mon, Jul 29, 2019	152.31	153.75	151.22	152.16
3178	NASDAQ	ALGT	Fri, Jul 26, 2019	151.96	154.37	151.96	152.63
3177	NASDAQ	ALGT	Thu, Jul 25, 2019	152.00	157.50	147.13	152.01
3176	NASDAQ	ALGT	Wed, Jul 24, 2019	147.42	150.74	147.42	148.77
3175	NASDAQ	ALGT	Tue, Jul 23, 2019	146.58	148.69	146.10	147.66
3174	NASDAQ	ALGT	Mon, Jul 22, 2019	144.82	146.84	144.16	145.36
3173	NASDAQ	ALGT	Fri, Jul 19, 2019	146.68	149.55	143.81	143.89
3172	NASDAQ	ALGT	Thu, Jul 18, 2019	147.69	148.53	146.36	147.34
3171	NASDAQ	ALGT	Wed, Jul 17, 2019	149.01	149.01	146.83	147.85
3170	NASDAQ	ALGT	Tue, Jul 16, 2019	148.51	152.00	148.48	148.55
3169	NASDAQ	ALGT	Mon, Jul 15, 2019	148.82	149.65	147.19	148.23
3168	NASDAQ	ALGT	Fri, Jul 12, 2019	144.89	149.64	144.60	148.67
3167	NASDAQ	ALGT	Thu, Jul 11, 2019	146.29	146.36	143.94	144.50
3166	NASDAQ	ALGT	Wed, Jul 10, 2019	145.52	145.90	143.44	145.60
3165	NASDAQ	ALGT	Tue, Jul 9, 2019	146.26	146.61	142.69	144.10
3164	NASDAQ	ALGT	Mon, Jul 8, 2019	144.89	146.31	144.22	146.30
3163	NASDAQ	ALGT	Fri, Jul 5, 2019	142.74	145.93	141.50	144.73
3162	NASDAQ	ALGT	Wed, Jul 3, 2019	141.64	144.60	141.64	143.18
3161	NASDAQ	ALGT	Tue, Jul 2, 2019	143.41	143.67	140.29	141.43
3160	NASDAQ	ALGT	Mon, Jul 1, 2019	145.10	145.24	142.96	143.08
3159	NASDAQ	ALGT	Fri, Jun 28, 2019	141.00	145.15	140.27	143.50
3158	NASDAQ	ALGT	Thu, Jun 27, 2019	138.01	141.00	137.62	140.29
3157	NASDAQ	ALGT	Wed, Jun 26, 2019	134.99	137.83	133.81	137.40
3156	NASDAQ	ALGT	Tue, Jun 25, 2019	135.33	136.61	133.82	134.51
3155	NASDAQ	ALGT	Mon, Jun 24, 2019	135.24	136.22	133.62	134.83
3154	NASDAQ	ALGT	Fri, Jun 21, 2019	138.06	138.36	134.86	135.11
3153	NASDAQ	ALGT	Thu, Jun 20, 2019	143.41	144.00	139.11	139.51
3152	NASDAQ	ALGT	Wed, Jun 19, 2019	142.42	142.91	140.22	142.69
3151	NASDAQ	ALGT	Tue, Jun 18, 2019	142.46	145.08	141.98	142.39
3150	NASDAQ	ALGT	Mon, Jun 17, 2019	141.84	143.45	140.56	141.60
3149	NASDAQ	ALGT	Fri, Jun 14, 2019	145.80	147.29	141.21	141.99
3148	NASDAQ	ALGT	Thu, Jun 13, 2019	143.69	148.69	143.46	145.97
3147	NASDAQ	ALGT	Wed, Jun 12, 2019	142.69	144.50	141.02	143.89
3146	NASDAQ	ALGT	Tue, Jun 11, 2019	143.26	144.90	141.57	142.66
3145	NASDAQ	ALGT	Mon, Jun 10, 2019	142.76	144.87	141.76	142.39
3144	NASDAQ	ALGT	Fri, Jun 7, 2019	142.78	144.91	141.72	142.35
3143	NASDAQ	ALGT	Thu, Jun 6, 2019	144.07	144.07	140.32	142.36
3142	NASDAQ	ALGT	Wed, Jun 5, 2019	143.39	145.30	142.54	144.10
3141	NASDAQ	ALGT	Tue, Jun 4, 2019	140.24	144.32	140.24	142.93
3140	NASDAQ	ALGT	Mon, Jun 3, 2019	139.68	142.43	137.55	139.04
3139	NASDAQ	ALGT	Fri, May 31, 2019	141.14	143.57	139.78	140.11
3138	NASDAQ	ALGT	Thu, May 30, 2019	142.98	144.41	141.16	142.42
3137	NASDAQ	ALGT	Wed, May 29, 2019	142.57	143.33	140.28	142.96
3136	NASDAQ	ALGT	Tue, May 28, 2019	141.96	143.39	141.74	142.54
3135	NASDAQ	ALGT	Fri, May 24, 2019	143.71	143.71	140.73	141.96
3134	NASDAQ	ALGT	Thu, May 23, 2019	142.05	143.53	138.94	142.71
3133	NASDAQ	ALGT	Wed, May 22, 2019	145.50	145.52	142.77	143.00
3132	NASDAQ	ALGT	Tue, May 21, 2019	142.77	146.63	141.71	146.28
3131	NASDAQ	ALGT	Mon, May 20, 2019	142.01	144.92	139.85	141.96
3130	NASDAQ	ALGT	Fri, May 17, 2019	143.44	145.13	142.62	143.55
3129	NASDAQ	ALGT	Thu, May 16, 2019	144.34	145.87	142.52	144.26
3128	NASDAQ	ALGT	Wed, May 15, 2019	143.48	145.44	139.49	144.51
3127	NASDAQ	ALGT	Tue, May 14, 2019	140.74	145.38	139.21	144.50
3126	NASDAQ	ALGT	Mon, May 13, 2019	140.63	141.57	137.59	140.16
3125	NASDAQ	ALGT	Fri, May 10, 2019	141.73	143.80	139.29	143.28
3124	NASDAQ	ALGT	Thu, May 9, 2019	141.01	142.36	139.57	142.36
3123	NASDAQ	ALGT	Wed, May 8, 2019	144.23	145.55	141.19	142.13
3122	NASDAQ	ALGT	Tue, May 7, 2019	145.86	146.07	142.65	144.67
3121	NASDAQ	ALGT	Mon, May 6, 2019	145.23	147.50	142.69	147.09
3120	NASDAQ	ALGT	Fri, May 3, 2019	147.00	148.80	146.83	147.26
3119	NASDAQ	ALGT	Thu, May 2, 2019	145.76	147.80	145.71	146.53
3118	NASDAQ	ALGT	Wed, May 1, 2019	147.18	147.67	145.14	145.56
3117	NASDAQ	ALGT	Tue, Apr 30, 2019	144.19	147.20	143.25	146.88
3116	NASDAQ	ALGT	Mon, Apr 29, 2019	140.69	144.91	139.66	144.18
3115	NASDAQ	ALGT	Fri, Apr 26, 2019	140.10	143.13	140.10	140.97
3114	NASDAQ	ALGT	Thu, Apr 25, 2019	134.45	143.89	133.45	139.98
3113	NASDAQ	ALGT	Wed, Apr 24, 2019	131.92	134.15	130.53	133.13
3112	NASDAQ	ALGT	Tue, Apr 23, 2019	130.28	133.30	129.90	132.13
3111	NASDAQ	ALGT	Mon, Apr 22, 2019	130.39	131.28	128.64	130.35
3110	NASDAQ	ALGT	Thu, Apr 18, 2019	132.92	133.82	130.45	131.15
3109	NASDAQ	ALGT	Wed, Apr 17, 2019	135.27	136.75	133.31	133.65
3108	NASDAQ	ALGT	Tue, Apr 16, 2019	133.60	135.72	132.70	134.51
3107	NASDAQ	ALGT	Mon, Apr 15, 2019	134.39	135.35	132.16	132.93
3106	NASDAQ	ALGT	Fri, Apr 12, 2019	136.97	138.74	133.74	134.17
3105	NASDAQ	ALGT	Thu, Apr 11, 2019	136.97	139.15	136.11	136.39
3104	NASDAQ	ALGT	Wed, Apr 10, 2019	134.89	137.20	133.90	136.75
3103	NASDAQ	ALGT	Tue, Apr 9, 2019	137.23	137.36	133.51	133.87
3102	NASDAQ	ALGT	Mon, Apr 8, 2019	135.88	138.23	130.51	137.92
3101	NASDAQ	ALGT	Fri, Apr 5, 2019	135.40	137.50	135.20	136.99
3100	NASDAQ	ALGT	Thu, Apr 4, 2019	134.31	136.02	132.83	135.95
3099	NASDAQ	ALGT	Wed, Apr 3, 2019	133.76	136.33	131.75	134.30
3098	NASDAQ	ALGT	Tue, Apr 2, 2019	130.29	134.08	129.90	133.28
3097	NASDAQ	ALGT	Mon, Apr 1, 2019	130.18	132.70	129.64	129.89
3096	NASDAQ	ALGT	Fri, Mar 29, 2019	127.07	129.70	127.07	129.47
3095	NASDAQ	ALGT	Thu, Mar 28, 2019	126.60	128.58	125.29	126.78
3094	NASDAQ	ALGT	Wed, Mar 27, 2019	123.90	128.49	123.25	126.38
3093	NASDAQ	ALGT	Tue, Mar 26, 2019	123.91	125.77	122.53	124.01
3092	NASDAQ	ALGT	Mon, Mar 25, 2019	122.00	123.43	120.91	121.97
3091	NASDAQ	ALGT	Fri, Mar 22, 2019	126.33	126.42	121.51	122.15
3090	NASDAQ	ALGT	Thu, Mar 21, 2019	125.35	128.08	124.43	127.07
3089	NASDAQ	ALGT	Wed, Mar 20, 2019	126.11	127.31	123.66	125.65
3088	NASDAQ	ALGT	Tue, Mar 19, 2019	126.45	128.89	125.54	126.25
3087	NASDAQ	ALGT	Mon, Mar 18, 2019	126.05	126.97	124.32	126.11
3086	NASDAQ	ALGT	Fri, Mar 15, 2019	127.49	128.98	125.48	125.89
3085	NASDAQ	ALGT	Thu, Mar 14, 2019	128.40	129.62	126.50	127.36
3084	NASDAQ	ALGT	Wed, Mar 13, 2019	127.02	128.22	124.89	127.69
3083	NASDAQ	ALGT	Tue, Mar 12, 2019	128.52	128.81	125.50	126.72
3082	NASDAQ	ALGT	Mon, Mar 11, 2019	126.53	128.73	126.12	128.23
3081	NASDAQ	ALGT	Fri, Mar 8, 2019	126.31	127.85	125.80	126.82
3080	NASDAQ	ALGT	Thu, Mar 7, 2019	129.11	129.67	126.05	127.01
3079	NASDAQ	ALGT	Wed, Mar 6, 2019	128.05	130.85	128.05	129.62
3078	NASDAQ	ALGT	Tue, Mar 5, 2019	131.08	133.00	129.91	129.93
3077	NASDAQ	ALGT	Mon, Mar 4, 2019	131.97	131.97	128.33	130.22
3076	NASDAQ	ALGT	Fri, Mar 1, 2019	132.74	132.74	130.00	131.27
3075	NASDAQ	ALGT	Thu, Feb 28, 2019	132.09	133.47	130.48	132.10
3074	NASDAQ	ALGT	Wed, Feb 27, 2019	139.36	139.85	132.18	132.69
3073	NASDAQ	ALGT	Tue, Feb 26, 2019	141.00	142.74	140.52	141.26
3072	NASDAQ	ALGT	Mon, Feb 25, 2019	141.46	142.56	140.56	140.91
3071	NASDAQ	ALGT	Fri, Feb 22, 2019	137.48	140.90	133.33	140.78
3070	NASDAQ	ALGT	Thu, Feb 21, 2019	136.94	139.24	136.21	137.02
3069	NASDAQ	ALGT	Wed, Feb 20, 2019	140.77	141.31	136.21	136.43
3068	NASDAQ	ALGT	Tue, Feb 19, 2019	138.97	142.97	138.71	141.39
3067	NASDAQ	ALGT	Fri, Feb 15, 2019	140.07	141.74	139.00	139.21
3066	NASDAQ	ALGT	Thu, Feb 14, 2019	137.52	139.87	137.52	139.74
3065	NASDAQ	ALGT	Wed, Feb 13, 2019	136.25	139.27	136.13	138.15
3064	NASDAQ	ALGT	Tue, Feb 12, 2019	137.82	138.12	135.22	135.93
3063	NASDAQ	ALGT	Mon, Feb 11, 2019	136.20	138.68	135.50	137.21
3062	NASDAQ	ALGT	Fri, Feb 8, 2019	135.50	136.08	133.81	135.76
3061	NASDAQ	ALGT	Thu, Feb 7, 2019	134.12	138.51	134.12	136.12
3060	NASDAQ	ALGT	Wed, Feb 6, 2019	135.00	137.57	132.84	135.09
3059	NASDAQ	ALGT	Tue, Feb 5, 2019	139.29	139.37	135.23	135.78
3058	NASDAQ	ALGT	Mon, Feb 4, 2019	136.65	139.15	133.90	139.03
3057	NASDAQ	ALGT	Fri, Feb 1, 2019	132.57	137.20	130.31	135.85
3056	NASDAQ	ALGT	Thu, Jan 31, 2019	133.31	137.00	128.20	130.00
3055	NASDAQ	ALGT	Wed, Jan 30, 2019	125.20	127.41	120.83	125.74
3054	NASDAQ	ALGT	Tue, Jan 29, 2019	124.07	125.91	122.31	125.00
3053	NASDAQ	ALGT	Mon, Jan 28, 2019	121.05	125.19	120.26	124.05
3052	NASDAQ	ALGT	Fri, Jan 25, 2019	122.60	124.06	121.01	121.78
3051	NASDAQ	ALGT	Thu, Jan 24, 2019	120.28	123.49	119.94	121.45
3050	NASDAQ	ALGT	Wed, Jan 23, 2019	120.33	121.47	118.58	119.04
3049	NASDAQ	ALGT	Tue, Jan 22, 2019	122.05	122.65	118.92	119.51
3048	NASDAQ	ALGT	Fri, Jan 18, 2019	122.06	123.12	121.02	122.69
3047	NASDAQ	ALGT	Thu, Jan 17, 2019	119.61	123.98	119.61	122.01
3046	NASDAQ	ALGT	Wed, Jan 16, 2019	120.40	124.03	118.48	119.60
3045	NASDAQ	ALGT	Tue, Jan 15, 2019	120.85	123.00	118.25	119.44
3044	NASDAQ	ALGT	Mon, Jan 14, 2019	120.79	121.63	118.72	120.49
3043	NASDAQ	ALGT	Fri, Jan 11, 2019	120.29	122.15	119.07	121.33
3042	NASDAQ	ALGT	Thu, Jan 10, 2019	114.86	120.85	112.00	120.26
3041	NASDAQ	ALGT	Wed, Jan 9, 2019	111.00	116.82	111.00	116.71
3040	NASDAQ	ALGT	Tue, Jan 8, 2019	110.12	112.52	109.25	111.23
3039	NASDAQ	ALGT	Mon, Jan 7, 2019	108.22	110.13	106.38	109.35
3038	NASDAQ	ALGT	Fri, Jan 4, 2019	102.52	108.58	101.98	108.09
3037	NASDAQ	ALGT	Thu, Jan 3, 2019	103.08	103.08	98.18	101.43
3036	NASDAQ	ALGT	Wed, Jan 2, 2019	98.60	103.95	98.26	103.89
3035	NASDAQ	ALGT	Mon, Dec 31, 2018	101.00	102.08	98.68	100.22
3034	NASDAQ	ALGT	Fri, Dec 28, 2018	102.34	102.96	99.21	100.45
3033	NASDAQ	ALGT	Thu, Dec 27, 2018	104.11	104.86	98.21	101.73
3032	NASDAQ	ALGT	Wed, Dec 26, 2018	104.47	105.80	101.62	104.11
3031	NASDAQ	ALGT	Mon, Dec 24, 2018	105.57	107.44	104.47	104.47
3030	NASDAQ	ALGT	Fri, Dec 21, 2018	110.30	111.64	105.71	105.86
3029	NASDAQ	ALGT	Thu, Dec 20, 2018	114.95	115.76	109.89	111.82
3028	NASDAQ	ALGT	Wed, Dec 19, 2018	118.33	119.58	114.57	115.13
3027	NASDAQ	ALGT	Tue, Dec 18, 2018	118.10	121.10	117.06	118.55
3026	NASDAQ	ALGT	Mon, Dec 17, 2018	117.57	119.40	114.29	116.71
3025	NASDAQ	ALGT	Fri, Dec 14, 2018	120.24	122.79	118.35	118.44
3024	NASDAQ	ALGT	Thu, Dec 13, 2018	125.75	125.75	119.88	120.84
3023	NASDAQ	ALGT	Wed, Dec 12, 2018	126.53	127.30	123.67	125.65
3022	NASDAQ	ALGT	Tue, Dec 11, 2018	126.39	127.38	123.82	125.12
3021	NASDAQ	ALGT	Mon, Dec 10, 2018	127.23	127.23	122.45	125.33
3020	NASDAQ	ALGT	Fri, Dec 7, 2018	133.88	135.48	126.17	126.32
3019	NASDAQ	ALGT	Thu, Dec 6, 2018	129.88	135.26	128.43	135.13
3018	NASDAQ	ALGT	Tue, Dec 4, 2018	132.72	135.00	125.93	126.51
3017	NASDAQ	ALGT	Mon, Dec 3, 2018	134.54	134.75	130.99	133.68
3016	NASDAQ	ALGT	Fri, Nov 30, 2018	126.32	134.50	126.32	134.41
3015	NASDAQ	ALGT	Thu, Nov 29, 2018	124.89	127.60	123.05	126.08
3014	NASDAQ	ALGT	Wed, Nov 28, 2018	124.49	125.74	121.95	125.63
3013	NASDAQ	ALGT	Tue, Nov 27, 2018	124.13	126.26	123.63	123.90
3012	NASDAQ	ALGT	Mon, Nov 26, 2018	124.63	126.04	122.78	124.24
3011	NASDAQ	ALGT	Fri, Nov 23, 2018	120.71	124.30	120.71	123.41
3010	NASDAQ	ALGT	Wed, Nov 21, 2018	117.34	122.08	117.31	121.03
3009	NASDAQ	ALGT	Tue, Nov 20, 2018	117.27	119.98	114.98	117.49
3008	NASDAQ	ALGT	Mon, Nov 19, 2018	120.18	121.11	118.32	118.95
3007	NASDAQ	ALGT	Fri, Nov 16, 2018	120.63	120.63	117.50	120.12
3006	NASDAQ	ALGT	Thu, Nov 15, 2018	120.74	122.60	118.04	121.43
3005	NASDAQ	ALGT	Wed, Nov 14, 2018	122.89	124.06	120.52	121.41
3004	NASDAQ	ALGT	Tue, Nov 13, 2018	122.05	124.78	121.25	121.87
3003	NASDAQ	ALGT	Mon, Nov 12, 2018	123.27	124.63	120.76	121.89
3002	NASDAQ	ALGT	Fri, Nov 9, 2018	120.21	122.34	120.18	121.98
3001	NASDAQ	ALGT	Thu, Nov 8, 2018	120.11	121.68	119.12	120.14
3000	NASDAQ	ALGT	Wed, Nov 7, 2018	119.47	120.40	118.10	120.20
2999	NASDAQ	ALGT	Tue, Nov 6, 2018	120.00	120.67	118.43	119.20
2998	NASDAQ	ALGT	Mon, Nov 5, 2018	123.15	124.39	119.74	120.00
2997	NASDAQ	ALGT	Fri, Nov 2, 2018	121.86	123.91	120.62	122.90
2996	NASDAQ	ALGT	Thu, Nov 1, 2018	114.75	120.74	113.35	120.62
2995	NASDAQ	ALGT	Wed, Oct 31, 2018	119.97	121.96	113.78	114.14
2994	NASDAQ	ALGT	Tue, Oct 30, 2018	115.31	119.80	112.72	118.69
2993	NASDAQ	ALGT	Mon, Oct 29, 2018	107.26	116.53	107.26	115.32
2992	NASDAQ	ALGT	Fri, Oct 26, 2018	109.40	110.71	107.00	107.33
2991	NASDAQ	ALGT	Thu, Oct 25, 2018	116.96	119.00	105.21	111.16
2990	NASDAQ	ALGT	Wed, Oct 24, 2018	120.98	121.20	115.29	115.44
2989	NASDAQ	ALGT	Tue, Oct 23, 2018	119.72	121.51	118.29	121.31
2988	NASDAQ	ALGT	Mon, Oct 22, 2018	120.52	122.98	120.52	121.08
2987	NASDAQ	ALGT	Fri, Oct 19, 2018	118.11	120.14	118.11	119.96
2986	NASDAQ	ALGT	Thu, Oct 18, 2018	123.20	123.55	118.40	119.11
2985	NASDAQ	ALGT	Wed, Oct 17, 2018	123.50	124.75	120.72	123.47
2984	NASDAQ	ALGT	Tue, Oct 16, 2018	122.22	123.81	122.01	122.68
2983	NASDAQ	ALGT	Mon, Oct 15, 2018	119.52	123.25	118.84	122.00
2982	NASDAQ	ALGT	Fri, Oct 12, 2018	119.32	122.29	118.28	119.73
2981	NASDAQ	ALGT	Thu, Oct 11, 2018	115.50	118.66	112.48	117.84
2980	NASDAQ	ALGT	Wed, Oct 10, 2018	118.28	118.44	114.18	114.60
2979	NASDAQ	ALGT	Tue, Oct 9, 2018	118.94	120.40	117.30	119.00
2978	NASDAQ	ALGT	Mon, Oct 8, 2018	119.44	120.95	118.83	119.38
2977	NASDAQ	ALGT	Fri, Oct 5, 2018	122.01	122.54	119.65	120.12
2976	NASDAQ	ALGT	Thu, Oct 4, 2018	123.06	124.83	121.03	121.79
2975	NASDAQ	ALGT	Wed, Oct 3, 2018	122.35	123.76	119.33	123.06
2974	NASDAQ	ALGT	Tue, Oct 2, 2018	125.60	127.38	122.08	122.12
2973	NASDAQ	ALGT	Mon, Oct 1, 2018	127.16	129.98	125.40	125.88
2972	NASDAQ	ALGT	Fri, Sep 28, 2018	128.50	130.40	126.55	126.80
2971	NASDAQ	ALGT	Thu, Sep 27, 2018	129.00	130.50	128.45	128.45
2970	NASDAQ	ALGT	Wed, Sep 26, 2018	128.45	129.40	128.05	128.30
2969	NASDAQ	ALGT	Tue, Sep 25, 2018	127.45	128.35	125.80	128.15
2968	NASDAQ	ALGT	Mon, Sep 24, 2018	128.75	128.75	124.80	126.80
2967	NASDAQ	ALGT	Fri, Sep 21, 2018	127.30	130.05	127.30	129.05
2966	NASDAQ	ALGT	Thu, Sep 20, 2018	127.75	128.60	126.65	127.05
2965	NASDAQ	ALGT	Wed, Sep 19, 2018	130.60	131.90	127.50	127.80
2964	NASDAQ	ALGT	Tue, Sep 18, 2018	128.05	131.75	128.05	130.60
2963	NASDAQ	ALGT	Mon, Sep 17, 2018	122.75	129.15	122.70	128.50
2962	NASDAQ	ALGT	Fri, Sep 14, 2018	122.30	127.60	117.30	122.75
2961	NASDAQ	ALGT	Thu, Sep 13, 2018	124.70	124.95	122.00	123.45
2960	NASDAQ	ALGT	Wed, Sep 12, 2018	126.60	126.75	122.30	124.30
2959	NASDAQ	ALGT	Tue, Sep 11, 2018	132.15	133.33	126.50	126.70
2958	NASDAQ	ALGT	Mon, Sep 10, 2018	132.75	133.25	131.40	132.55
2957	NASDAQ	ALGT	Fri, Sep 7, 2018	132.65	135.35	131.70	132.55
2956	NASDAQ	ALGT	Thu, Sep 6, 2018	133.90	133.93	132.25	133.10
2955	NASDAQ	ALGT	Wed, Sep 5, 2018	135.00	135.30	133.28	133.80
2954	NASDAQ	ALGT	Tue, Sep 4, 2018	135.80	136.25	134.60	134.95
2953	NASDAQ	ALGT	Fri, Aug 31, 2018	134.45	136.35	134.45	136.25
2952	NASDAQ	ALGT	Thu, Aug 30, 2018	134.85	135.40	133.65	135.15
2951	NASDAQ	ALGT	Wed, Aug 29, 2018	136.50	136.95	134.10	134.85
2950	NASDAQ	ALGT	Tue, Aug 28, 2018	136.55	139.45	136.45	136.65
2949	NASDAQ	ALGT	Mon, Aug 27, 2018	136.10	136.90	134.78	136.45
2948	NASDAQ	ALGT	Fri, Aug 24, 2018	136.05	136.60	134.73	135.40
2947	NASDAQ	ALGT	Thu, Aug 23, 2018	135.10	136.95	134.30	136.20
2946	NASDAQ	ALGT	Wed, Aug 22, 2018	136.00	136.60	134.65	135.05
2945	NASDAQ	ALGT	Tue, Aug 21, 2018	136.75	137.50	136.15	136.60
2944	NASDAQ	ALGT	Mon, Aug 20, 2018	136.00	138.50	134.75	136.75
2943	NASDAQ	ALGT	Fri, Aug 17, 2018	135.60	136.00	134.21	135.70
2942	NASDAQ	ALGT	Thu, Aug 16, 2018	136.05	138.35	135.10	135.70
2941	NASDAQ	ALGT	Wed, Aug 15, 2018	134.75	137.05	134.20	136.00
2940	NASDAQ	ALGT	Tue, Aug 14, 2018	132.10	136.10	131.70	134.80
2939	NASDAQ	ALGT	Mon, Aug 13, 2018	131.00	133.00	130.23	132.25
2938	NASDAQ	ALGT	Fri, Aug 10, 2018	130.05	131.15	127.85	130.80
2937	NASDAQ	ALGT	Thu, Aug 9, 2018	129.30	131.55	129.00	130.35
2936	NASDAQ	ALGT	Wed, Aug 8, 2018	128.85	129.95	126.86	128.95
2935	NASDAQ	ALGT	Tue, Aug 7, 2018	127.00	128.50	126.55	128.25
2934	NASDAQ	ALGT	Mon, Aug 6, 2018	123.60	126.90	123.60	126.75
2933	NASDAQ	ALGT	Fri, Aug 3, 2018	121.30	125.65	121.30	125.10
2932	NASDAQ	ALGT	Thu, Aug 2, 2018	121.85	123.85	119.20	121.40
2931	NASDAQ	ALGT	Wed, Aug 1, 2018	122.95	122.95	119.35	121.95
2930	NASDAQ	ALGT	Tue, Jul 31, 2018	125.15	125.40	123.45	123.60
2929	NASDAQ	ALGT	Mon, Jul 30, 2018	123.90	125.75	123.35	124.55
2928	NASDAQ	ALGT	Fri, Jul 27, 2018	120.45	125.15	118.33	124.85
2927	NASDAQ	ALGT	Thu, Jul 26, 2018	131.00	131.00	117.95	118.05
2926	NASDAQ	ALGT	Wed, Jul 25, 2018	139.50	140.30	138.05	139.30
2925	NASDAQ	ALGT	Tue, Jul 24, 2018	145.35	145.35	138.70	139.60
2924	NASDAQ	ALGT	Mon, Jul 23, 2018	144.20	145.05	143.52	144.75
2923	NASDAQ	ALGT	Fri, Jul 20, 2018	143.30	144.50	142.70	144.20
2922	NASDAQ	ALGT	Thu, Jul 19, 2018	142.40	143.95	141.85	143.80
2921	NASDAQ	ALGT	Wed, Jul 18, 2018	140.10	144.50	139.90	143.05
2920	NASDAQ	ALGT	Tue, Jul 17, 2018	138.55	141.00	137.75	139.00
2919	NASDAQ	ALGT	Mon, Jul 16, 2018	142.75	142.75	138.15	138.75
2918	NASDAQ	ALGT	Fri, Jul 13, 2018	138.75	143.65	138.75	143.20
2917	NASDAQ	ALGT	Thu, Jul 12, 2018	139.30	140.43	138.05	139.05
2916	NASDAQ	ALGT	Wed, Jul 11, 2018	142.25	143.00	138.40	139.10
2915	NASDAQ	ALGT	Tue, Jul 10, 2018	141.25	147.00	139.85	142.85
2914	NASDAQ	ALGT	Mon, Jul 9, 2018	144.70	145.87	140.10	140.80
2913	NASDAQ	ALGT	Fri, Jul 6, 2018	142.10	144.25	142.00	144.05
2912	NASDAQ	ALGT	Thu, Jul 5, 2018	140.15	142.28	138.95	142.15
2911	NASDAQ	ALGT	Tue, Jul 3, 2018	139.90	141.58	139.10	139.45
2910	NASDAQ	ALGT	Mon, Jul 2, 2018	137.90	140.80	136.85	140.45
2909	NASDAQ	ALGT	Fri, Jun 29, 2018	139.75	140.85	138.05	138.95
2908	NASDAQ	ALGT	Thu, Jun 28, 2018	137.40	139.75	135.75	138.85
2907	NASDAQ	ALGT	Wed, Jun 27, 2018	139.00	140.80	137.25	137.50
2906	NASDAQ	ALGT	Tue, Jun 26, 2018	141.90	142.95	138.20	139.35
2905	NASDAQ	ALGT	Mon, Jun 25, 2018	143.45	144.48	140.95	141.85
2904	NASDAQ	ALGT	Fri, Jun 22, 2018	146.45	147.85	143.10	144.15
2903	NASDAQ	ALGT	Thu, Jun 21, 2018	146.35	148.40	145.50	146.15
2902	NASDAQ	ALGT	Wed, Jun 20, 2018	146.90	148.30	146.25	146.40
2901	NASDAQ	ALGT	Tue, Jun 19, 2018	148.60	149.29	146.40	146.85
2900	NASDAQ	ALGT	Mon, Jun 18, 2018	148.60	149.95	147.35	149.40
2899	NASDAQ	ALGT	Fri, Jun 15, 2018	149.10	150.40	146.80	149.45
2898	NASDAQ	ALGT	Thu, Jun 14, 2018	150.00	150.20	148.55	149.55
2897	NASDAQ	ALGT	Wed, Jun 13, 2018	150.65	152.35	149.20	149.30
2896	NASDAQ	ALGT	Tue, Jun 12, 2018	152.85	152.85	149.35	151.65
2895	NASDAQ	ALGT	Mon, Jun 11, 2018	149.80	153.30	149.38	152.30
2894	NASDAQ	ALGT	Fri, Jun 8, 2018	149.85	150.70	148.90	149.45
2893	NASDAQ	ALGT	Thu, Jun 7, 2018	150.80	151.70	148.75	150.00
2892	NASDAQ	ALGT	Wed, Jun 6, 2018	150.75	153.75	145.30	150.10
2891	NASDAQ	ALGT	Tue, Jun 5, 2018	154.20	156.13	149.80	150.95
2890	NASDAQ	ALGT	Mon, Jun 4, 2018	151.05	154.68	151.05	154.40
2889	NASDAQ	ALGT	Fri, Jun 1, 2018	152.25	154.15	150.10	151.10
2888	NASDAQ	ALGT	Thu, May 31, 2018	154.30	155.55	150.95	151.35
2887	NASDAQ	ALGT	Wed, May 30, 2018	154.20	156.15	153.55	154.30
2886	NASDAQ	ALGT	Tue, May 29, 2018	155.05	155.05	152.13	153.95
2885	NASDAQ	ALGT	Fri, May 25, 2018	151.85	157.48	151.85	155.85
2884	NASDAQ	ALGT	Thu, May 24, 2018	150.95	153.35	150.50	151.80
2883	NASDAQ	ALGT	Wed, May 23, 2018	154.55	154.55	149.85	150.50
2882	NASDAQ	ALGT	Tue, May 22, 2018	159.15	160.10	153.85	153.95
2881	NASDAQ	ALGT	Mon, May 21, 2018	162.05	163.75	158.95	159.10
2880	NASDAQ	ALGT	Fri, May 18, 2018	159.90	162.00	159.53	161.60
2879	NASDAQ	ALGT	Thu, May 17, 2018	160.45	161.90	159.95	160.75
2878	NASDAQ	ALGT	Wed, May 16, 2018	158.70	162.65	157.90	161.00
2877	NASDAQ	ALGT	Tue, May 15, 2018	158.05	159.80	153.60	158.20
2876	NASDAQ	ALGT	Mon, May 14, 2018	162.65	163.55	157.70	159.70
2875	NASDAQ	ALGT	Fri, May 11, 2018	160.75	163.75	159.80	162.60
2874	NASDAQ	ALGT	Thu, May 10, 2018	159.05	165.00	158.15	161.10
2873	NASDAQ	ALGT	Wed, May 9, 2018	162.40	165.00	156.15	159.10
2872	NASDAQ	ALGT	Tue, May 8, 2018	160.20	164.75	159.48	162.40
2871	NASDAQ	ALGT	Mon, May 7, 2018	160.15	160.41	157.45	159.60
2870	NASDAQ	ALGT	Fri, May 4, 2018	156.80	161.00	156.15	159.95
2869	NASDAQ	ALGT	Thu, May 3, 2018	159.85	160.40	157.20	157.60
2868	NASDAQ	ALGT	Wed, May 2, 2018	163.15	163.90	160.00	160.15
2867	NASDAQ	ALGT	Tue, May 1, 2018	160.65	164.48	158.80	162.90
2866	NASDAQ	ALGT	Mon, Apr 30, 2018	161.70	161.70	158.68	160.25
2865	NASDAQ	ALGT	Fri, Apr 27, 2018	156.90	164.30	156.90	160.60
2864	NASDAQ	ALGT	Thu, Apr 26, 2018	150.95	158.60	149.00	157.25
2863	NASDAQ	ALGT	Wed, Apr 25, 2018	143.35	144.70	141.33	143.30
2862	NASDAQ	ALGT	Tue, Apr 24, 2018	144.35	145.10	141.05	143.60
2861	NASDAQ	ALGT	Mon, Apr 23, 2018	144.90	145.95	141.95	143.35
2860	NASDAQ	ALGT	Fri, Apr 20, 2018	142.55	146.63	142.55	144.30
2859	NASDAQ	ALGT	Thu, Apr 19, 2018	143.00	143.85	141.35	143.45
2858	NASDAQ	ALGT	Wed, Apr 18, 2018	141.20	144.40	141.20	142.80
2857	NASDAQ	ALGT	Tue, Apr 17, 2018	148.10	148.75	141.90	142.00
2856	NASDAQ	ALGT	Mon, Apr 16, 2018	145.80	149.25	141.65	146.40
2855	NASDAQ	ALGT	Fri, Apr 13, 2018	163.30	163.30	149.50	151.05
2854	NASDAQ	ALGT	Thu, Apr 12, 2018	164.55	167.33	160.05	165.25
2853	NASDAQ	ALGT	Wed, Apr 11, 2018	165.05	167.60	163.33	163.85
2852	NASDAQ	ALGT	Tue, Apr 10, 2018	170.35	170.35	164.15	165.80
2851	NASDAQ	ALGT	Mon, Apr 9, 2018	173.10	173.70	168.00	168.15
2850	NASDAQ	ALGT	Fri, Apr 6, 2018	175.20	176.08	171.45	172.50
2849	NASDAQ	ALGT	Thu, Apr 5, 2018	174.90	177.00	173.50	176.25
2848	NASDAQ	ALGT	Wed, Apr 4, 2018	172.20	174.70	171.95	173.85
2847	NASDAQ	ALGT	Tue, Apr 3, 2018	171.70	174.35	171.65	173.85
2846	NASDAQ	ALGT	Mon, Apr 2, 2018	172.40	172.60	168.65	170.25
2845	NASDAQ	ALGT	Thu, Mar 29, 2018	170.15	173.80	168.65	172.55
2844	NASDAQ	ALGT	Wed, Mar 28, 2018	168.10	172.45	166.00	169.50
2843	NASDAQ	ALGT	Tue, Mar 27, 2018	171.75	174.60	167.20	168.00
2842	NASDAQ	ALGT	Mon, Mar 26, 2018	169.50	171.45	165.00	171.25
2841	NASDAQ	ALGT	Fri, Mar 23, 2018	168.00	171.75	165.95	166.70
2840	NASDAQ	ALGT	Thu, Mar 22, 2018	172.40	174.65	167.55	167.60
2839	NASDAQ	ALGT	Wed, Mar 21, 2018	174.00	177.15	172.50	174.35
2838	NASDAQ	ALGT	Tue, Mar 20, 2018	176.15	177.70	175.00	176.05
2837	NASDAQ	ALGT	Mon, Mar 19, 2018	177.05	178.70	174.10	176.10
2836	NASDAQ	ALGT	Fri, Mar 16, 2018	173.60	179.45	173.60	178.00
2835	NASDAQ	ALGT	Thu, Mar 15, 2018	175.30	176.80	172.50	172.75
2834	NASDAQ	ALGT	Wed, Mar 14, 2018	180.25	181.45	174.55	174.95
2833	NASDAQ	ALGT	Tue, Mar 13, 2018	177.55	180.20	176.35	179.60
2832	NASDAQ	ALGT	Mon, Mar 12, 2018	175.00	177.50	173.25	177.50
2831	NASDAQ	ALGT	Fri, Mar 9, 2018	175.05	175.05	168.56	174.30
2830	NASDAQ	ALGT	Thu, Mar 8, 2018	171.50	176.00	170.45	174.00
2829	NASDAQ	ALGT	Wed, Mar 7, 2018	164.35	171.65	164.35	171.30
2828	NASDAQ	ALGT	Tue, Mar 6, 2018	163.70	166.00	160.70	165.95
2827	NASDAQ	ALGT	Mon, Mar 5, 2018	164.00	166.60	162.65	162.90
2826	NASDAQ	ALGT	Fri, Mar 2, 2018	162.55	166.40	162.15	164.35
2825	NASDAQ	ALGT	Thu, Mar 1, 2018	166.10	168.30	160.85	163.70
2824	NASDAQ	ALGT	Wed, Feb 28, 2018	168.65	169.35	165.58	166.30
2823	NASDAQ	ALGT	Tue, Feb 27, 2018	170.95	171.50	167.90	168.00
2822	NASDAQ	ALGT	Mon, Feb 26, 2018	169.35	171.95	167.85	171.20
2821	NASDAQ	ALGT	Fri, Feb 23, 2018	168.05	169.40	166.35	169.15
2820	NASDAQ	ALGT	Thu, Feb 22, 2018	168.60	171.37	166.45	166.85
2819	NASDAQ	ALGT	Wed, Feb 21, 2018	165.25	171.00	165.25	168.25
2818	NASDAQ	ALGT	Tue, Feb 20, 2018	166.15	168.10	164.75	165.25
2817	NASDAQ	ALGT	Fri, Feb 16, 2018	167.70	170.25	166.75	167.00
2816	NASDAQ	ALGT	Thu, Feb 15, 2018	165.80	167.65	164.50	167.50
2815	NASDAQ	ALGT	Wed, Feb 14, 2018	163.85	165.50	162.60	164.75
2814	NASDAQ	ALGT	Tue, Feb 13, 2018	163.45	164.95	161.40	164.25
2813	NASDAQ	ALGT	Mon, Feb 12, 2018	160.40	164.50	157.70	163.55
2812	NASDAQ	ALGT	Fri, Feb 9, 2018	158.35	160.30	152.60	159.55
2811	NASDAQ	ALGT	Thu, Feb 8, 2018	162.80	162.80	157.20	157.40
2810	NASDAQ	ALGT	Wed, Feb 7, 2018	159.95	164.80	159.95	162.60
2809	NASDAQ	ALGT	Tue, Feb 6, 2018	156.10	160.60	155.18	159.90
2808	NASDAQ	ALGT	Mon, Feb 5, 2018	163.40	168.50	158.15	158.50
2807	NASDAQ	ALGT	Fri, Feb 2, 2018	165.05	169.05	162.50	164.00
2806	NASDAQ	ALGT	Thu, Feb 1, 2018	159.65	173.80	158.50	166.80
2805	NASDAQ	ALGT	Wed, Jan 31, 2018	159.90	162.00	159.15	159.25
2804	NASDAQ	ALGT	Tue, Jan 30, 2018	160.05	162.60	156.90	159.40
2803	NASDAQ	ALGT	Mon, Jan 29, 2018	159.85	163.95	159.85	161.10
2802	NASDAQ	ALGT	Fri, Jan 26, 2018	156.90	160.40	156.25	160.00
2801	NASDAQ	ALGT	Thu, Jan 25, 2018	161.85	163.45	154.25	156.20
2800	NASDAQ	ALGT	Wed, Jan 24, 2018	166.50	166.75	159.35	161.45
2799	NASDAQ	ALGT	Tue, Jan 23, 2018	166.55	167.90	164.45	167.65
2798	NASDAQ	ALGT	Mon, Jan 22, 2018	167.45	168.90	166.35	167.70
2797	NASDAQ	ALGT	Fri, Jan 19, 2018	168.05	169.00	166.75	168.30
2796	NASDAQ	ALGT	Thu, Jan 18, 2018	167.05	168.65	164.95	166.95
2795	NASDAQ	ALGT	Wed, Jan 17, 2018	170.05	170.95	164.90	166.60
2794	NASDAQ	ALGT	Tue, Jan 16, 2018	169.10	172.00	167.50	168.95
2793	NASDAQ	ALGT	Fri, Jan 12, 2018	164.65	167.10	161.50	165.50
2792	NASDAQ	ALGT	Thu, Jan 11, 2018	156.15	165.00	154.30	163.15
2791	NASDAQ	ALGT	Wed, Jan 10, 2018	150.90	155.45	150.90	154.85
2790	NASDAQ	ALGT	Tue, Jan 9, 2018	150.95	155.00	150.30	150.85
2789	NASDAQ	ALGT	Mon, Jan 8, 2018	150.35	150.35	147.50	148.00
2788	NASDAQ	ALGT	Fri, Jan 5, 2018	150.90	150.90	148.50	149.90
2787	NASDAQ	ALGT	Thu, Jan 4, 2018	155.95	157.23	150.85	150.85
2786	NASDAQ	ALGT	Wed, Jan 3, 2018	153.20	155.35	149.70	155.00
2785	NASDAQ	ALGT	Tue, Jan 2, 2018	155.40	157.00	148.16	154.05
2784	NASDAQ	ALGT	Fri, Dec 29, 2017	152.00	155.62	152.00	154.75
2783	NASDAQ	ALGT	Thu, Dec 28, 2017	158.20	158.75	154.55	155.50
2782	NASDAQ	ALGT	Wed, Dec 27, 2017	159.90	160.50	157.30	157.95
2781	NASDAQ	ALGT	Tue, Dec 26, 2017	160.40	162.10	158.85	159.25
2780	NASDAQ	ALGT	Fri, Dec 22, 2017	160.90	162.35	156.15	160.90
2779	NASDAQ	ALGT	Thu, Dec 21, 2017	156.45	162.25	156.45	160.40
2778	NASDAQ	ALGT	Wed, Dec 20, 2017	153.80	154.25	151.60	152.75
2777	NASDAQ	ALGT	Tue, Dec 19, 2017	153.50	154.90	152.00	153.15
2776	NASDAQ	ALGT	Mon, Dec 18, 2017	150.70	153.55	149.00	153.35
2775	NASDAQ	ALGT	Fri, Dec 15, 2017	147.75	151.05	147.75	149.80
2774	NASDAQ	ALGT	Thu, Dec 14, 2017	147.75	149.30	146.55	147.00
2773	NASDAQ	ALGT	Wed, Dec 13, 2017	147.10	149.45	146.95	147.15
2772	NASDAQ	ALGT	Tue, Dec 12, 2017	146.75	149.20	146.30	146.50
2771	NASDAQ	ALGT	Mon, Dec 11, 2017	148.70	149.20	145.00	146.25
2770	NASDAQ	ALGT	Fri, Dec 8, 2017	149.15	150.65	146.25	148.60
2769	NASDAQ	ALGT	Thu, Dec 7, 2017	147.05	149.45	146.60	148.00
2768	NASDAQ	ALGT	Wed, Dec 6, 2017	149.95	150.90	147.20	147.30
2767	NASDAQ	ALGT	Tue, Dec 5, 2017	150.05	152.43	148.70	149.95
2766	NASDAQ	ALGT	Mon, Dec 4, 2017	150.25	156.20	149.20	151.80
2765	NASDAQ	ALGT	Fri, Dec 1, 2017	151.20	151.65	143.55	147.50
2764	NASDAQ	ALGT	Thu, Nov 30, 2017	144.65	154.20	140.00	152.00
2763	NASDAQ	ALGT	Wed, Nov 29, 2017	142.40	153.70	142.40	152.25
2762	NASDAQ	ALGT	Tue, Nov 28, 2017	138.70	143.30	138.65	142.50
2761	NASDAQ	ALGT	Mon, Nov 27, 2017	137.80	139.00	137.05	138.65
2760	NASDAQ	ALGT	Fri, Nov 24, 2017	137.20	138.20	135.75	137.90
2759	NASDAQ	ALGT	Wed, Nov 22, 2017	138.20	139.75	136.10	137.05
2758	NASDAQ	ALGT	Tue, Nov 21, 2017	137.45	139.15	135.60	138.40
2757	NASDAQ	ALGT	Mon, Nov 20, 2017	137.55	138.25	135.65	137.55
2756	NASDAQ	ALGT	Fri, Nov 17, 2017	137.25	138.30	133.48	137.65
2755	NASDAQ	ALGT	Thu, Nov 16, 2017	133.10	137.75	133.10	137.55
2754	NASDAQ	ALGT	Wed, Nov 15, 2017	129.00	132.50	129.00	132.50
2753	NASDAQ	ALGT	Tue, Nov 14, 2017	126.45	129.75	126.45	129.55
2752	NASDAQ	ALGT	Mon, Nov 13, 2017	127.00	128.75	125.95	127.10
2751	NASDAQ	ALGT	Fri, Nov 10, 2017	126.90	129.05	126.00	127.70
2750	NASDAQ	ALGT	Thu, Nov 9, 2017	126.70	128.93	126.55	126.85
2749	NASDAQ	ALGT	Wed, Nov 8, 2017	127.35	128.05	126.35	127.25
2748	NASDAQ	ALGT	Tue, Nov 7, 2017	132.05	132.05	127.60	127.65
2747	NASDAQ	ALGT	Mon, Nov 6, 2017	132.15	135.00	131.60	132.60
2746	NASDAQ	ALGT	Fri, Nov 3, 2017	133.70	134.10	132.08	132.25
2745	NASDAQ	ALGT	Thu, Nov 2, 2017	136.85	137.15	132.90	133.65
2744	NASDAQ	ALGT	Wed, Nov 1, 2017	137.15	138.65	135.60	136.35
2743	NASDAQ	ALGT	Tue, Oct 31, 2017	138.20	138.90	136.25	136.40
2742	NASDAQ	ALGT	Mon, Oct 30, 2017	139.15	139.80	136.00	138.40
2741	NASDAQ	ALGT	Fri, Oct 27, 2017	141.90	141.90	137.50	139.30
2740	NASDAQ	ALGT	Thu, Oct 26, 2017	141.35	145.00	137.90	141.35
2739	NASDAQ	ALGT	Wed, Oct 25, 2017	140.95	141.90	139.40	139.85
2738	NASDAQ	ALGT	Tue, Oct 24, 2017	139.00	141.25	137.90	141.05
2737	NASDAQ	ALGT	Mon, Oct 23, 2017	141.10	141.85	138.20	138.90
2736	NASDAQ	ALGT	Fri, Oct 20, 2017	139.50	141.35	139.20	140.30
2735	NASDAQ	ALGT	Thu, Oct 19, 2017	142.40	142.40	137.90	138.65
2734	NASDAQ	ALGT	Wed, Oct 18, 2017	141.50	143.00	140.55	142.75
2733	NASDAQ	ALGT	Tue, Oct 17, 2017	140.40	142.40	140.40	141.50
2732	NASDAQ	ALGT	Mon, Oct 16, 2017	140.30	141.00	139.10	139.90
2731	NASDAQ	ALGT	Fri, Oct 13, 2017	141.45	141.95	139.25	140.35
2730	NASDAQ	ALGT	Thu, Oct 12, 2017	137.75	141.15	137.70	141.10
2729	NASDAQ	ALGT	Wed, Oct 11, 2017	133.65	138.20	130.10	138.15
2728	NASDAQ	ALGT	Tue, Oct 10, 2017	133.70	138.85	133.05	133.55
2727	NASDAQ	ALGT	Mon, Oct 9, 2017	132.20	133.20	130.53	133.05
2726	NASDAQ	ALGT	Fri, Oct 6, 2017	130.70	133.45	130.70	131.95
2725	NASDAQ	ALGT	Thu, Oct 5, 2017	131.90	132.13	130.15	131.30
2724	NASDAQ	ALGT	Wed, Oct 4, 2017	133.65	135.95	131.35	131.70
2723	NASDAQ	ALGT	Tue, Oct 3, 2017	130.10	133.60	130.10	133.20
2722	NASDAQ	ALGT	Mon, Oct 2, 2017	132.00	132.00	128.30	130.05
2721	NASDAQ	ALGT	Fri, Sep 29, 2017	133.90	135.35	131.60	131.70
2720	NASDAQ	ALGT	Thu, Sep 28, 2017	136.35	137.75	133.40	133.65
2719	NASDAQ	ALGT	Wed, Sep 27, 2017	134.20	137.15	134.20	136.30
2718	NASDAQ	ALGT	Tue, Sep 26, 2017	133.25	135.10	131.65	133.85
2717	NASDAQ	ALGT	Mon, Sep 25, 2017	130.55	134.30	130.50	133.95
2716	NASDAQ	ALGT	Fri, Sep 22, 2017	128.55	130.80	127.00	130.10
2715	NASDAQ	ALGT	Thu, Sep 21, 2017	128.25	128.95	126.29	128.60
2714	NASDAQ	ALGT	Wed, Sep 20, 2017	122.70	129.35	121.80	128.60
2713	NASDAQ	ALGT	Tue, Sep 19, 2017	122.00	124.55	122.00	123.00
2712	NASDAQ	ALGT	Mon, Sep 18, 2017	124.25	124.25	122.20	122.65
2711	NASDAQ	ALGT	Fri, Sep 15, 2017	123.40	123.95	122.08	123.60
2710	NASDAQ	ALGT	Thu, Sep 14, 2017	121.45	123.15	119.45	123.10
2709	NASDAQ	ALGT	Wed, Sep 13, 2017	118.45	122.00	118.30	121.50
2708	NASDAQ	ALGT	Tue, Sep 12, 2017	117.35	118.80	116.85	118.65
2707	NASDAQ	ALGT	Mon, Sep 11, 2017	115.25	117.58	115.25	117.35
2706	NASDAQ	ALGT	Fri, Sep 8, 2017	114.95	115.90	113.65	115.35
2705	NASDAQ	ALGT	Thu, Sep 7, 2017	117.05	117.60	114.95	115.15
2704	NASDAQ	ALGT	Wed, Sep 6, 2017	116.85	117.70	111.54	116.50
2703	NASDAQ	ALGT	Tue, Sep 5, 2017	117.55	118.95	116.60	117.20
2702	NASDAQ	ALGT	Fri, Sep 1, 2017	118.25	118.68	117.35	117.95
2701	NASDAQ	ALGT	Thu, Aug 31, 2017	118.70	119.28	117.80	118.00
2700	NASDAQ	ALGT	Wed, Aug 30, 2017	120.15	120.95	115.55	118.50
2699	NASDAQ	ALGT	Tue, Aug 29, 2017	117.70	121.83	117.70	121.30
2698	NASDAQ	ALGT	Mon, Aug 28, 2017	119.10	119.10	117.70	118.10
2697	NASDAQ	ALGT	Fri, Aug 25, 2017	116.10	119.75	115.55	119.15
2696	NASDAQ	ALGT	Thu, Aug 24, 2017	115.90	116.12	114.35	115.15
2695	NASDAQ	ALGT	Wed, Aug 23, 2017	118.20	118.90	115.80	115.85
2694	NASDAQ	ALGT	Tue, Aug 22, 2017	120.10	120.70	118.10	118.30
2693	NASDAQ	ALGT	Mon, Aug 21, 2017	119.20	122.25	118.20	119.65
2692	NASDAQ	ALGT	Fri, Aug 18, 2017	118.85	119.95	117.50	118.80
2691	NASDAQ	ALGT	Thu, Aug 17, 2017	122.90	123.70	119.05	119.45
2690	NASDAQ	ALGT	Wed, Aug 16, 2017	124.20	124.95	122.80	123.40
2689	NASDAQ	ALGT	Tue, Aug 15, 2017	124.20	124.80	123.40	124.35
2688	NASDAQ	ALGT	Mon, Aug 14, 2017	121.65	124.47	121.65	124.20
2687	NASDAQ	ALGT	Fri, Aug 11, 2017	122.45	122.68	120.15	120.55
2686	NASDAQ	ALGT	Thu, Aug 10, 2017	125.10	125.63	121.75	122.30
2685	NASDAQ	ALGT	Wed, Aug 9, 2017	129.45	130.20	125.40	125.75
2684	NASDAQ	ALGT	Tue, Aug 8, 2017	130.40	130.85	129.03	130.05
2683	NASDAQ	ALGT	Mon, Aug 7, 2017	131.00	131.50	129.75	130.55
2682	NASDAQ	ALGT	Fri, Aug 4, 2017	128.95	131.60	128.30	131.45
2681	NASDAQ	ALGT	Thu, Aug 3, 2017	127.85	129.20	126.55	128.50
2680	NASDAQ	ALGT	Wed, Aug 2, 2017	130.70	131.30	126.90	127.60
2679	NASDAQ	ALGT	Tue, Aug 1, 2017	130.10	131.75	129.15	130.25
2678	NASDAQ	ALGT	Mon, Jul 31, 2017	130.35	131.80	127.90	129.25
2677	NASDAQ	ALGT	Fri, Jul 28, 2017	131.30	133.30	129.50	129.95
2676	NASDAQ	ALGT	Thu, Jul 27, 2017	133.00	137.70	126.20	131.85
2675	NASDAQ	ALGT	Wed, Jul 26, 2017	144.90	145.70	143.00	143.20
2674	NASDAQ	ALGT	Tue, Jul 25, 2017	145.50	147.00	144.10	144.45
2673	NASDAQ	ALGT	Mon, Jul 24, 2017	144.55	146.50	144.50	144.75
2672	NASDAQ	ALGT	Fri, Jul 21, 2017	144.90	145.10	143.55	144.80
2671	NASDAQ	ALGT	Thu, Jul 20, 2017	144.25	145.35	143.25	144.30
2670	NASDAQ	ALGT	Wed, Jul 19, 2017	144.00	144.83	142.05	144.00
2669	NASDAQ	ALGT	Tue, Jul 18, 2017	142.90	144.00	141.40	143.85
2668	NASDAQ	ALGT	Mon, Jul 17, 2017	142.10	143.90	140.30	143.20
2667	NASDAQ	ALGT	Fri, Jul 14, 2017	141.90	143.00	140.35	141.60
2666	NASDAQ	ALGT	Thu, Jul 13, 2017	144.30	145.40	141.30	142.05
2665	NASDAQ	ALGT	Wed, Jul 12, 2017	141.35	144.75	140.90	144.45
2664	NASDAQ	ALGT	Tue, Jul 11, 2017	137.40	143.00	137.40	140.10
2663	NASDAQ	ALGT	Mon, Jul 10, 2017	138.00	140.45	137.00	137.15
2662	NASDAQ	ALGT	Fri, Jul 7, 2017	137.20	138.25	136.85	137.60
2661	NASDAQ	ALGT	Thu, Jul 6, 2017	137.95	140.00	137.05	137.25
2660	NASDAQ	ALGT	Wed, Jul 5, 2017	139.20	140.20	133.50	139.85
2659	NASDAQ	ALGT	Mon, Jul 3, 2017	136.40	139.85	136.15	139.15
2658	NASDAQ	ALGT	Fri, Jun 30, 2017	136.55	137.65	135.50	135.60
2657	NASDAQ	ALGT	Thu, Jun 29, 2017	137.25	137.55	134.95	136.10
2656	NASDAQ	ALGT	Wed, Jun 28, 2017	138.15	139.95	136.95	137.10
2655	NASDAQ	ALGT	Tue, Jun 27, 2017	138.00	139.90	137.80	138.05
2654	NASDAQ	ALGT	Mon, Jun 26, 2017	142.25	142.50	137.80	138.45
2653	NASDAQ	ALGT	Fri, Jun 23, 2017	142.70	143.45	141.35	141.75
2652	NASDAQ	ALGT	Thu, Jun 22, 2017	142.70	143.95	141.95	142.60
2651	NASDAQ	ALGT	Wed, Jun 21, 2017	142.40	143.40	141.75	142.65
2650	NASDAQ	ALGT	Tue, Jun 20, 2017	147.05	147.05	142.25	142.40
2649	NASDAQ	ALGT	Mon, Jun 19, 2017	143.95	146.90	143.44	146.55
2648	NASDAQ	ALGT	Fri, Jun 16, 2017	143.00	143.73	141.22	143.30
2647	NASDAQ	ALGT	Thu, Jun 15, 2017	143.80	145.65	142.35	143.15
2646	NASDAQ	ALGT	Wed, Jun 14, 2017	142.90	146.30	142.05	145.10
2645	NASDAQ	ALGT	Tue, Jun 13, 2017	143.05	143.75	140.25	142.70
2644	NASDAQ	ALGT	Mon, Jun 12, 2017	140.25	144.05	139.55	142.90
2643	NASDAQ	ALGT	Fri, Jun 9, 2017	137.35	141.25	137.22	140.10
2642	NASDAQ	ALGT	Thu, Jun 8, 2017	139.85	141.60	136.35	137.45
2641	NASDAQ	ALGT	Wed, Jun 7, 2017	138.85	140.10	137.75	138.80
2640	NASDAQ	ALGT	Tue, Jun 6, 2017	139.15	140.20	138.00	138.20
2639	NASDAQ	ALGT	Mon, Jun 5, 2017	139.35	140.35	138.15	139.25
2638	NASDAQ	ALGT	Fri, Jun 2, 2017	137.55	141.45	137.05	139.40
2637	NASDAQ	ALGT	Thu, Jun 1, 2017	137.50	138.10	135.89	137.05
2636	NASDAQ	ALGT	Wed, May 31, 2017	137.50	139.05	134.65	137.00
2635	NASDAQ	ALGT	Tue, May 30, 2017	144.50	144.80	136.70	136.75
2634	NASDAQ	ALGT	Fri, May 26, 2017	146.30	148.35	145.80	145.95
2633	NASDAQ	ALGT	Thu, May 25, 2017	144.90	146.95	142.30	146.55
2632	NASDAQ	ALGT	Wed, May 24, 2017	143.65	144.80	142.60	144.25
2631	NASDAQ	ALGT	Tue, May 23, 2017	142.40	144.45	141.70	143.40
2630	NASDAQ	ALGT	Mon, May 22, 2017	143.25	144.17	142.08	142.20
2629	NASDAQ	ALGT	Fri, May 19, 2017	140.45	143.90	139.07	142.65
2628	NASDAQ	ALGT	Thu, May 18, 2017	139.65	143.05	139.65	140.55
2627	NASDAQ	ALGT	Wed, May 17, 2017	141.95	142.70	139.10	139.95
2626	NASDAQ	ALGT	Tue, May 16, 2017	144.85	145.20	143.45	143.90
2625	NASDAQ	ALGT	Mon, May 15, 2017	144.35	146.20	143.70	145.05
2624	NASDAQ	ALGT	Fri, May 12, 2017	143.90	144.55	142.10	144.00
2623	NASDAQ	ALGT	Thu, May 11, 2017	146.35	146.70	144.05	144.48
2622	NASDAQ	ALGT	Wed, May 10, 2017	145.65	147.60	145.65	146.75
2621	NASDAQ	ALGT	Tue, May 9, 2017	146.05	147.95	145.55	146.15
2620	NASDAQ	ALGT	Mon, May 8, 2017	147.10	148.35	145.50	146.00
2619	NASDAQ	ALGT	Fri, May 5, 2017	146.95	147.65	145.35	147.45
2618	NASDAQ	ALGT	Thu, May 4, 2017	150.05	150.05	145.25	146.90
2617	NASDAQ	ALGT	Wed, May 3, 2017	145.60	149.80	145.25	149.50
2616	NASDAQ	ALGT	Tue, May 2, 2017	144.50	146.35	143.70	146.30
2615	NASDAQ	ALGT	Mon, May 1, 2017	145.80	147.25	144.45	144.60
2614	NASDAQ	ALGT	Fri, Apr 28, 2017	146.00	149.15	145.10	145.40
2613	NASDAQ	ALGT	Thu, Apr 27, 2017	149.65	149.85	145.30	146.15
2612	NASDAQ	ALGT	Wed, Apr 26, 2017	154.00	154.00	143.90	149.65
2611	NASDAQ	ALGT	Tue, Apr 25, 2017	166.05	169.15	163.55	163.85
2610	NASDAQ	ALGT	Mon, Apr 24, 2017	164.90	165.59	162.70	165.05
2609	NASDAQ	ALGT	Fri, Apr 21, 2017	161.30	163.85	161.05	162.15
2608	NASDAQ	ALGT	Thu, Apr 20, 2017	160.30	161.15	159.55	160.85
2607	NASDAQ	ALGT	Wed, Apr 19, 2017	157.95	160.70	157.80	159.75
2606	NASDAQ	ALGT	Tue, Apr 18, 2017	153.65	157.50	152.25	157.25
2605	NASDAQ	ALGT	Mon, Apr 17, 2017	152.80	154.70	152.00	154.15
2604	NASDAQ	ALGT	Thu, Apr 13, 2017	154.70	154.78	151.80	152.05
2603	NASDAQ	ALGT	Wed, Apr 12, 2017	153.80	157.85	153.80	155.05
2602	NASDAQ	ALGT	Tue, Apr 11, 2017	156.00	156.00	151.40	154.65
2601	NASDAQ	ALGT	Mon, Apr 10, 2017	155.80	158.40	155.05	158.05
2600	NASDAQ	ALGT	Fri, Apr 7, 2017	156.70	158.40	155.15	155.35
2599	NASDAQ	ALGT	Thu, Apr 6, 2017	157.85	159.85	156.20	157.60
2598	NASDAQ	ALGT	Wed, Apr 5, 2017	158.35	159.75	156.53	157.85
2597	NASDAQ	ALGT	Tue, Apr 4, 2017	159.60	164.00	156.75	157.60
2596	NASDAQ	ALGT	Mon, Apr 3, 2017	160.30	162.55	158.80	159.95
2595	NASDAQ	ALGT	Fri, Mar 31, 2017	161.00	161.45	154.05	160.25
2594	NASDAQ	ALGT	Thu, Mar 30, 2017	160.50	161.78	160.03	161.35
2593	NASDAQ	ALGT	Wed, Mar 29, 2017	161.00	161.60	159.05	160.05
2592	NASDAQ	ALGT	Tue, Mar 28, 2017	160.35	162.16	157.85	161.25
2591	NASDAQ	ALGT	Mon, Mar 27, 2017	159.65	162.35	158.10	160.50
2590	NASDAQ	ALGT	Fri, Mar 24, 2017	161.55	163.73	159.60	162.50
2589	NASDAQ	ALGT	Thu, Mar 23, 2017	158.60	161.35	157.65	161.05
2588	NASDAQ	ALGT	Wed, Mar 22, 2017	157.45	158.95	155.11	158.65
2587	NASDAQ	ALGT	Tue, Mar 21, 2017	160.35	160.58	156.70	157.05
2586	NASDAQ	ALGT	Mon, Mar 20, 2017	160.00	160.55	158.90	159.85
2585	NASDAQ	ALGT	Fri, Mar 17, 2017	156.90	160.33	154.60	160.00
2584	NASDAQ	ALGT	Thu, Mar 16, 2017	160.00	160.00	156.30	156.95
2583	NASDAQ	ALGT	Wed, Mar 15, 2017	153.75	160.28	153.40	159.50
2582	NASDAQ	ALGT	Tue, Mar 14, 2017	158.50	160.00	153.45	154.30
2581	NASDAQ	ALGT	Mon, Mar 13, 2017	159.55	162.30	158.30	158.55
2580	NASDAQ	ALGT	Fri, Mar 10, 2017	158.30	160.90	158.25	160.40
2579	NASDAQ	ALGT	Thu, Mar 9, 2017	160.40	163.73	158.85	158.95
2578	NASDAQ	ALGT	Wed, Mar 8, 2017	161.45	162.45	159.30	160.55
2577	NASDAQ	ALGT	Tue, Mar 7, 2017	168.10	168.10	161.00	161.25
2576	NASDAQ	ALGT	Mon, Mar 6, 2017	171.75	171.79	166.30	168.75
2575	NASDAQ	ALGT	Fri, Mar 3, 2017	170.15	173.40	164.35	172.50
2574	NASDAQ	ALGT	Thu, Mar 2, 2017	176.00	177.85	170.10	170.40
2573	NASDAQ	ALGT	Wed, Mar 1, 2017	176.25	178.20	174.90	176.30
2572	NASDAQ	ALGT	Tue, Feb 28, 2017	172.95	175.10	171.05	174.10
2571	NASDAQ	ALGT	Mon, Feb 27, 2017	173.10	173.95	170.30	173.30
2570	NASDAQ	ALGT	Fri, Feb 24, 2017	170.55	173.75	170.55	173.55
2569	NASDAQ	ALGT	Thu, Feb 23, 2017	173.65	174.45	170.95	172.10
2568	NASDAQ	ALGT	Wed, Feb 22, 2017	173.60	174.35	170.50	172.95
2567	NASDAQ	ALGT	Tue, Feb 21, 2017	171.90	174.00	170.50	173.90
2566	NASDAQ	ALGT	Fri, Feb 17, 2017	172.20	174.90	169.80	171.40
2565	NASDAQ	ALGT	Thu, Feb 16, 2017	175.00	175.25	172.60	173.60
2564	NASDAQ	ALGT	Wed, Feb 15, 2017	174.80	178.05	173.36	174.85
2563	NASDAQ	ALGT	Tue, Feb 14, 2017	173.70	174.90	171.30	174.85
2562	NASDAQ	ALGT	Mon, Feb 13, 2017	171.90	174.70	170.78	174.65
2561	NASDAQ	ALGT	Fri, Feb 10, 2017	170.10	172.15	168.50	171.30
2560	NASDAQ	ALGT	Thu, Feb 9, 2017	165.95	172.80	165.00	169.15
2559	NASDAQ	ALGT	Wed, Feb 8, 2017	164.60	168.55	164.05	165.65
2558	NASDAQ	ALGT	Tue, Feb 7, 2017	164.05	165.65	162.05	164.70
2557	NASDAQ	ALGT	Mon, Feb 6, 2017	161.60	165.20	161.20	163.25
2556	NASDAQ	ALGT	Fri, Feb 3, 2017	163.10	164.75	159.60	162.10
2555	NASDAQ	ALGT	Thu, Feb 2, 2017	171.65	171.65	157.50	163.00
2554	NASDAQ	ALGT	Wed, Feb 1, 2017	174.00	178.45	171.00	172.40
2553	NASDAQ	ALGT	Tue, Jan 31, 2017	171.35	174.65	169.90	172.00
2552	NASDAQ	ALGT	Mon, Jan 30, 2017	170.85	173.25	168.20	172.90
2551	NASDAQ	ALGT	Fri, Jan 27, 2017	177.50	177.80	170.05	172.60
2550	NASDAQ	ALGT	Thu, Jan 26, 2017	174.05	178.43	174.05	176.40
2549	NASDAQ	ALGT	Wed, Jan 25, 2017	175.95	177.25	173.40	173.65
2548	NASDAQ	ALGT	Tue, Jan 24, 2017	176.55	176.80	174.08	174.35
2547	NASDAQ	ALGT	Mon, Jan 23, 2017	177.00	177.85	173.70	176.25
2546	NASDAQ	ALGT	Fri, Jan 20, 2017	176.50	178.73	176.15	177.50
2545	NASDAQ	ALGT	Thu, Jan 19, 2017	178.85	180.40	175.55	176.55
2544	NASDAQ	ALGT	Wed, Jan 18, 2017	176.45	178.55	174.30	178.55
2543	NASDAQ	ALGT	Tue, Jan 17, 2017	177.15	179.38	175.70	175.90
2542	NASDAQ	ALGT	Fri, Jan 13, 2017	177.85	179.05	177.00	177.75
2541	NASDAQ	ALGT	Thu, Jan 12, 2017	179.85	180.00	175.45	176.90
2540	NASDAQ	ALGT	Wed, Jan 11, 2017	175.40	182.25	175.10	180.40
2539	NASDAQ	ALGT	Tue, Jan 10, 2017	169.05	178.55	168.50	178.05
2538	NASDAQ	ALGT	Mon, Jan 9, 2017	165.20	171.55	165.20	168.50
2537	NASDAQ	ALGT	Fri, Jan 6, 2017	169.35	169.35	165.65	166.35
2536	NASDAQ	ALGT	Thu, Jan 5, 2017	168.45	171.05	168.35	168.80
2535	NASDAQ	ALGT	Wed, Jan 4, 2017	167.10	170.05	165.60	169.85
2534	NASDAQ	ALGT	Tue, Jan 3, 2017	168.25	169.05	164.50	166.10
2533	NASDAQ	ALGT	Fri, Dec 30, 2016	166.55	167.60	164.85	166.40
2532	NASDAQ	ALGT	Thu, Dec 29, 2016	165.15	167.60	165.15	166.20
2531	NASDAQ	ALGT	Wed, Dec 28, 2016	169.95	169.95	164.95	165.40
2530	NASDAQ	ALGT	Tue, Dec 27, 2016	168.30	172.05	166.10	169.75
2529	NASDAQ	ALGT	Fri, Dec 23, 2016	166.55	168.80	166.40	168.65
2528	NASDAQ	ALGT	Thu, Dec 22, 2016	169.20	170.40	166.05	166.05
2527	NASDAQ	ALGT	Wed, Dec 21, 2016	169.60	171.55	167.30	169.55
2526	NASDAQ	ALGT	Tue, Dec 20, 2016	168.15	169.95	167.15	169.85
2525	NASDAQ	ALGT	Mon, Dec 19, 2016	168.50	170.30	165.85	167.00
2524	NASDAQ	ALGT	Fri, Dec 16, 2016	167.00	171.10	166.65	167.00
2523	NASDAQ	ALGT	Thu, Dec 15, 2016	164.75	169.80	162.95	167.00
2522	NASDAQ	ALGT	Wed, Dec 14, 2016	165.20	168.00	161.15	165.75
2521	NASDAQ	ALGT	Tue, Dec 13, 2016	166.85	169.90	165.20	165.90
2520	NASDAQ	ALGT	Mon, Dec 12, 2016	169.05	171.50	165.85	166.40
2519	NASDAQ	ALGT	Fri, Dec 9, 2016	171.30	173.82	170.45	172.55
2518	NASDAQ	ALGT	Thu, Dec 8, 2016	167.85	171.35	165.28	171.05
2517	NASDAQ	ALGT	Wed, Dec 7, 2016	162.00	168.10	161.30	168.10
2516	NASDAQ	ALGT	Tue, Dec 6, 2016	159.20	162.80	158.25	162.35
2515	NASDAQ	ALGT	Mon, Dec 5, 2016	162.00	165.35	157.50	158.25
2514	NASDAQ	ALGT	Fri, Dec 2, 2016	160.70	163.35	157.55	161.35
2513	NASDAQ	ALGT	Thu, Dec 1, 2016	163.65	166.35	159.00	160.60
2512	NASDAQ	ALGT	Wed, Nov 30, 2016	166.80	166.80	163.10	163.40
2511	NASDAQ	ALGT	Tue, Nov 29, 2016	168.00	168.75	165.50	166.30
2510	NASDAQ	ALGT	Mon, Nov 28, 2016	167.85	168.60	165.00	167.00
2509	NASDAQ	ALGT	Fri, Nov 25, 2016	169.85	169.95	167.55	168.75
2508	NASDAQ	ALGT	Wed, Nov 23, 2016	166.30	169.60	164.00	169.30
2507	NASDAQ	ALGT	Tue, Nov 22, 2016	164.00	168.10	164.00	166.05
2506	NASDAQ	ALGT	Mon, Nov 21, 2016	161.80	164.55	158.55	163.75
2505	NASDAQ	ALGT	Fri, Nov 18, 2016	162.15	165.30	161.00	165.20
2504	NASDAQ	ALGT	Thu, Nov 17, 2016	158.25	161.20	156.55	160.80
2503	NASDAQ	ALGT	Wed, Nov 16, 2016	157.30	159.00	154.95	157.90
2502	NASDAQ	ALGT	Tue, Nov 15, 2016	163.10	163.60	157.98	158.45
2501	NASDAQ	ALGT	Mon, Nov 14, 2016	157.25	161.53	156.35	161.25
2500	NASDAQ	ALGT	Fri, Nov 11, 2016	153.20	157.20	152.80	156.65
2499	NASDAQ	ALGT	Thu, Nov 10, 2016	148.85	154.23	148.55	152.95
2498	NASDAQ	ALGT	Wed, Nov 9, 2016	140.55	148.10	140.55	147.60
2497	NASDAQ	ALGT	Tue, Nov 8, 2016	140.20	143.75	136.70	143.10
2496	NASDAQ	ALGT	Mon, Nov 7, 2016	139.10	142.18	135.40	140.20
2495	NASDAQ	ALGT	Fri, Nov 4, 2016	135.55	139.30	135.25	136.35
2494	NASDAQ	ALGT	Thu, Nov 3, 2016	134.90	137.30	132.65	135.15
2493	NASDAQ	ALGT	Wed, Nov 2, 2016	135.55	137.95	134.50	134.90
2492	NASDAQ	ALGT	Tue, Nov 1, 2016	137.70	137.70	134.15	135.55
2491	NASDAQ	ALGT	Mon, Oct 31, 2016	137.50	138.30	133.30	137.90
2490	NASDAQ	ALGT	Fri, Oct 28, 2016	133.65	137.80	133.56	136.10
2489	NASDAQ	ALGT	Thu, Oct 27, 2016	142.90	150.00	133.15	133.95
2488	NASDAQ	ALGT	Wed, Oct 26, 2016	153.10	156.10	150.00	153.95
2487	NASDAQ	ALGT	Tue, Oct 25, 2016	154.45	156.95	152.65	153.90
2486	NASDAQ	ALGT	Mon, Oct 24, 2016	156.85	156.85	154.15	154.95
2485	NASDAQ	ALGT	Fri, Oct 21, 2016	155.10	156.45	154.05	155.55
2484	NASDAQ	ALGT	Thu, Oct 20, 2016	157.25	158.00	153.15	155.75
2483	NASDAQ	ALGT	Wed, Oct 19, 2016	154.30	157.60	152.65	157.20
2482	NASDAQ	ALGT	Tue, Oct 18, 2016	153.85	155.50	152.60	154.45
2481	NASDAQ	ALGT	Mon, Oct 17, 2016	153.35	155.00	152.75	153.10
2480	NASDAQ	ALGT	Fri, Oct 14, 2016	153.99	154.05	150.62	152.98
2479	NASDAQ	ALGT	Thu, Oct 13, 2016	149.18	154.02	146.96	153.45
2478	NASDAQ	ALGT	Wed, Oct 12, 2016	149.50	150.40	148.58	149.42
2477	NASDAQ	ALGT	Tue, Oct 11, 2016	149.39	150.53	147.61	148.81
2476	NASDAQ	ALGT	Mon, Oct 10, 2016	144.93	150.03	144.93	149.25
2475	NASDAQ	ALGT	Fri, Oct 7, 2016	143.37	149.24	143.24	144.93
2474	NASDAQ	ALGT	Thu, Oct 6, 2016	139.75	142.90	138.30	142.36
2473	NASDAQ	ALGT	Wed, Oct 5, 2016	140.73	141.82	139.04	139.63
2472	NASDAQ	ALGT	Tue, Oct 4, 2016	136.00	141.24	135.95	140.19
2471	NASDAQ	ALGT	Mon, Oct 3, 2016	132.09	136.32	131.45	135.67
2470	NASDAQ	ALGT	Fri, Sep 30, 2016	130.08	132.93	129.95	132.07
2469	NASDAQ	ALGT	Thu, Sep 29, 2016	132.93	133.37	129.76	130.35
2468	NASDAQ	ALGT	Wed, Sep 28, 2016	134.60	137.45	131.83	132.72
2467	NASDAQ	ALGT	Tue, Sep 27, 2016	130.08	134.12	130.08	134.05
2466	NASDAQ	ALGT	Mon, Sep 26, 2016	132.63	134.60	130.01	130.23
2465	NASDAQ	ALGT	Fri, Sep 23, 2016	131.02	134.51	128.24	133.70
2464	NASDAQ	ALGT	Thu, Sep 22, 2016	130.50	132.31	127.50	127.87
2463	NASDAQ	ALGT	Wed, Sep 21, 2016	130.49	134.84	127.51	130.50
2462	NASDAQ	ALGT	Tue, Sep 20, 2016	130.54	132.50	128.00	129.73
2461	NASDAQ	ALGT	Mon, Sep 19, 2016	130.90	132.00	129.27	129.96
2460	NASDAQ	ALGT	Fri, Sep 16, 2016	134.16	134.82	130.25	130.70
2459	NASDAQ	ALGT	Thu, Sep 15, 2016	133.65	135.27	132.53	133.23
2458	NASDAQ	ALGT	Wed, Sep 14, 2016	138.58	138.98	133.91	134.16
2457	NASDAQ	ALGT	Tue, Sep 13, 2016	141.14	142.59	138.19	138.66
2456	NASDAQ	ALGT	Mon, Sep 12, 2016	141.62	142.34	138.90	141.82
2455	NASDAQ	ALGT	Fri, Sep 9, 2016	144.40	146.18	141.92	142.13
2454	NASDAQ	ALGT	Thu, Sep 8, 2016	145.42	147.52	144.35	146.03
2453	NASDAQ	ALGT	Wed, Sep 7, 2016	136.48	147.55	136.41	146.01
2452	NASDAQ	ALGT	Tue, Sep 6, 2016	136.14	136.15	133.79	134.99
2451	NASDAQ	ALGT	Fri, Sep 2, 2016	136.55	137.42	135.00	136.37
2450	NASDAQ	ALGT	Thu, Sep 1, 2016	137.84	139.03	135.80	136.41
2449	NASDAQ	ALGT	Wed, Aug 31, 2016	139.89	139.89	136.07	138.24
2448	NASDAQ	ALGT	Tue, Aug 30, 2016	135.25	139.56	135.25	137.68
2447	NASDAQ	ALGT	Mon, Aug 29, 2016	136.81	137.37	134.08	135.57
2446	NASDAQ	ALGT	Fri, Aug 26, 2016	136.63	136.78	135.62	136.37
2445	NASDAQ	ALGT	Thu, Aug 25, 2016	133.75	136.48	133.75	136.38
2444	NASDAQ	ALGT	Wed, Aug 24, 2016	132.38	135.02	132.10	134.37
2443	NASDAQ	ALGT	Tue, Aug 23, 2016	131.18	133.18	131.00	132.93
2442	NASDAQ	ALGT	Mon, Aug 22, 2016	132.65	133.05	131.02	131.06
2441	NASDAQ	ALGT	Fri, Aug 19, 2016	131.35	135.12	130.94	133.53
2440	NASDAQ	ALGT	Thu, Aug 18, 2016	129.66	132.13	129.09	132.03
2439	NASDAQ	ALGT	Wed, Aug 17, 2016	129.13	130.18	127.99	130.05
2438	NASDAQ	ALGT	Tue, Aug 16, 2016	128.58	129.94	128.00	129.62
2437	NASDAQ	ALGT	Mon, Aug 15, 2016	127.30	129.52	126.61	128.51
2436	NASDAQ	ALGT	Fri, Aug 12, 2016	126.39	127.77	125.49	126.63
2435	NASDAQ	ALGT	Thu, Aug 11, 2016	127.01	128.00	125.15	126.67
2434	NASDAQ	ALGT	Wed, Aug 10, 2016	125.20	125.99	123.74	125.90
2433	NASDAQ	ALGT	Tue, Aug 9, 2016	127.88	128.29	123.93	125.17
2432	NASDAQ	ALGT	Mon, Aug 8, 2016	129.87	130.44	127.24	128.28
2431	NASDAQ	ALGT	Fri, Aug 5, 2016	126.03	129.64	126.03	129.05
2430	NASDAQ	ALGT	Thu, Aug 4, 2016	123.32	125.65	122.83	124.89
2429	NASDAQ	ALGT	Wed, Aug 3, 2016	123.50	124.52	121.70	122.82
2428	NASDAQ	ALGT	Tue, Aug 2, 2016	127.83	130.04	122.19	123.24
2427	NASDAQ	ALGT	Mon, Aug 1, 2016	128.77	130.45	125.81	128.26
2426	NASDAQ	ALGT	Fri, Jul 29, 2016	135.03	136.98	128.86	129.77
2425	NASDAQ	ALGT	Thu, Jul 28, 2016	134.66	135.52	132.95	134.90
2424	NASDAQ	ALGT	Wed, Jul 27, 2016	141.13	141.34	133.89	134.20
2423	NASDAQ	ALGT	Tue, Jul 26, 2016	141.30	141.85	140.12	140.60
2422	NASDAQ	ALGT	Mon, Jul 25, 2016	142.45	143.54	140.94	141.39
2421	NASDAQ	ALGT	Fri, Jul 22, 2016	141.00	143.78	140.68	142.81
2420	NASDAQ	ALGT	Thu, Jul 21, 2016	140.74	140.74	137.45	139.98
2419	NASDAQ	ALGT	Wed, Jul 20, 2016	145.06	145.85	141.29	141.45
2418	NASDAQ	ALGT	Tue, Jul 19, 2016	146.67	147.30	144.26	144.40
2417	NASDAQ	ALGT	Mon, Jul 18, 2016	148.03	148.44	147.11	147.26
2416	NASDAQ	ALGT	Fri, Jul 15, 2016	150.37	150.37	146.83	148.03
2415	NASDAQ	ALGT	Thu, Jul 14, 2016	147.98	151.37	146.42	149.57
2414	NASDAQ	ALGT	Wed, Jul 13, 2016	149.83	150.50	146.27	147.16
2413	NASDAQ	ALGT	Tue, Jul 12, 2016	149.44	149.94	145.69	148.50
2412	NASDAQ	ALGT	Mon, Jul 11, 2016	148.59	149.98	146.46	146.93
2411	NASDAQ	ALGT	Fri, Jul 8, 2016	147.06	150.51	146.50	148.18
2410	NASDAQ	ALGT	Thu, Jul 7, 2016	144.74	148.24	144.02	145.68
2409	NASDAQ	ALGT	Wed, Jul 6, 2016	143.02	145.96	137.84	145.49
2408	NASDAQ	ALGT	Tue, Jul 5, 2016	147.50	147.50	143.31	144.52
2407	NASDAQ	ALGT	Fri, Jul 1, 2016	151.62	152.81	148.67	148.78
2406	NASDAQ	ALGT	Thu, Jun 30, 2016	146.55	151.56	143.28	151.50
2405	NASDAQ	ALGT	Wed, Jun 29, 2016	143.00	147.45	142.50	145.51
2404	NASDAQ	ALGT	Tue, Jun 28, 2016	139.39	143.83	138.00	141.45
2403	NASDAQ	ALGT	Mon, Jun 27, 2016	142.46	143.76	135.87	138.55
2402	NASDAQ	ALGT	Fri, Jun 24, 2016	136.72	142.66	136.25	141.50
2401	NASDAQ	ALGT	Thu, Jun 23, 2016	144.70	146.48	142.44	143.51
2400	NASDAQ	ALGT	Wed, Jun 22, 2016	145.54	147.58	142.55	143.34
2399	NASDAQ	ALGT	Tue, Jun 21, 2016	145.09	146.27	143.61	145.07
2398	NASDAQ	ALGT	Mon, Jun 20, 2016	145.53	146.97	142.37	143.99
2397	NASDAQ	ALGT	Fri, Jun 17, 2016	146.07	146.89	143.22	143.90
2396	NASDAQ	ALGT	Thu, Jun 16, 2016	145.87	147.22	144.45	146.13
2395	NASDAQ	ALGT	Wed, Jun 15, 2016	149.04	149.35	145.97	146.48
2394	NASDAQ	ALGT	Tue, Jun 14, 2016	147.08	150.93	146.74	148.93
2393	NASDAQ	ALGT	Mon, Jun 13, 2016	146.01	148.64	145.17	145.85
2392	NASDAQ	ALGT	Fri, Jun 10, 2016	149.39	152.13	147.00	148.67
2391	NASDAQ	ALGT	Thu, Jun 9, 2016	152.42	155.32	149.21	150.74
2390	NASDAQ	ALGT	Wed, Jun 8, 2016	143.42	153.45	143.42	152.92
2389	NASDAQ	ALGT	Tue, Jun 7, 2016	140.77	144.67	139.15	143.55
2388	NASDAQ	ALGT	Mon, Jun 6, 2016	138.96	140.48	138.17	140.13
2387	NASDAQ	ALGT	Fri, Jun 3, 2016	140.55	140.55	136.04	138.61
2386	NASDAQ	ALGT	Thu, Jun 2, 2016	142.29	144.79	139.87	140.39
2385	NASDAQ	ALGT	Wed, Jun 1, 2016	138.99	142.78	138.50	142.67
2384	NASDAQ	ALGT	Tue, May 31, 2016	140.05	140.92	137.19	139.02
2383	NASDAQ	ALGT	Fri, May 27, 2016	137.13	139.85	136.47	139.67
2382	NASDAQ	ALGT	Thu, May 26, 2016	139.44	139.44	135.58	136.49
2381	NASDAQ	ALGT	Wed, May 25, 2016	139.45	142.15	138.72	139.12
2380	NASDAQ	ALGT	Tue, May 24, 2016	139.02	139.60	137.42	138.97
2379	NASDAQ	ALGT	Mon, May 23, 2016	140.35	141.22	137.84	138.15
2378	NASDAQ	ALGT	Fri, May 20, 2016	140.83	141.55	139.01	140.03
2377	NASDAQ	ALGT	Thu, May 19, 2016	141.48	143.92	138.14	140.71
2376	NASDAQ	ALGT	Wed, May 18, 2016	141.69	145.50	140.83	142.32
2375	NASDAQ	ALGT	Tue, May 17, 2016	144.50	147.48	142.09	143.40
2374	NASDAQ	ALGT	Mon, May 16, 2016	143.63	146.00	141.22	144.88
2373	NASDAQ	ALGT	Fri, May 13, 2016	140.68	144.21	140.50	142.65
2372	NASDAQ	ALGT	Thu, May 12, 2016	146.80	147.26	138.46	140.42
2371	NASDAQ	ALGT	Wed, May 11, 2016	152.06	152.49	146.05	146.55
2370	NASDAQ	ALGT	Tue, May 10, 2016	153.01	154.60	151.57	152.60
2369	NASDAQ	ALGT	Mon, May 9, 2016	151.18	155.46	149.64	152.28
2368	NASDAQ	ALGT	Fri, May 6, 2016	153.17	154.38	147.22	151.43
2367	NASDAQ	ALGT	Thu, May 5, 2016	154.74	156.88	153.64	153.82
2366	NASDAQ	ALGT	Wed, May 4, 2016	156.54	158.15	153.43	154.20
2365	NASDAQ	ALGT	Tue, May 3, 2016	158.39	160.00	153.65	157.54
2364	NASDAQ	ALGT	Mon, May 2, 2016	161.00	162.80	157.78	159.21
2363	NASDAQ	ALGT	Fri, Apr 29, 2016	164.88	165.00	158.87	160.57
2362	NASDAQ	ALGT	Thu, Apr 28, 2016	170.05	175.76	164.99	165.90
2361	NASDAQ	ALGT	Wed, Apr 27, 2016	169.86	171.77	166.83	168.46
2360	NASDAQ	ALGT	Tue, Apr 26, 2016	167.96	171.46	167.40	170.36
2359	NASDAQ	ALGT	Mon, Apr 25, 2016	168.10	168.95	165.87	167.73
2358	NASDAQ	ALGT	Fri, Apr 22, 2016	173.04	175.75	166.63	168.09
2357	NASDAQ	ALGT	Thu, Apr 21, 2016	176.61	178.71	171.22	174.29
2356	NASDAQ	ALGT	Wed, Apr 20, 2016	178.15	182.67	175.94	176.32
2355	NASDAQ	ALGT	Tue, Apr 19, 2016	182.60	183.91	178.00	178.27
2354	NASDAQ	ALGT	Mon, Apr 18, 2016	178.12	182.06	178.03	181.75
2353	NASDAQ	ALGT	Fri, Apr 15, 2016	178.59	179.96	175.39	178.11
2352	NASDAQ	ALGT	Thu, Apr 14, 2016	180.00	182.49	178.85	181.07
2351	NASDAQ	ALGT	Wed, Apr 13, 2016	179.13	179.99	177.45	179.68
2350	NASDAQ	ALGT	Tue, Apr 12, 2016	174.56	178.91	174.56	177.71
2349	NASDAQ	ALGT	Mon, Apr 11, 2016	174.67	178.56	174.15	174.66
2348	NASDAQ	ALGT	Fri, Apr 8, 2016	173.25	176.33	171.65	174.12
2347	NASDAQ	ALGT	Thu, Apr 7, 2016	170.40	175.76	170.17	172.22
2346	NASDAQ	ALGT	Wed, Apr 6, 2016	171.94	171.94	166.75	170.49
2345	NASDAQ	ALGT	Tue, Apr 5, 2016	173.45	173.45	173.45	171.81
2344	NASDAQ	ALGT	Mon, Apr 4, 2016	175.45	177.86	172.92	173.45
2343	NASDAQ	ALGT	Fri, Apr 1, 2016	176.31	176.59	174.06	175.28
2342	NASDAQ	ALGT	Thu, Mar 31, 2016	179.55	182.24	177.52	180.00
2341	NASDAQ	ALGT	Wed, Mar 30, 2016	181.34	182.50	177.94	180.00
2340	NASDAQ	ALGT	Tue, Mar 29, 2016	176.24	179.44	175.36	176.22
2339	NASDAQ	ALGT	Mon, Mar 28, 2016	173.35	175.50	173.00	175.23
2338	NASDAQ	ALGT	Thu, Mar 24, 2016	174.83	174.83	174.83	172.85
2337	NASDAQ	ALGT	Wed, Mar 23, 2016	174.65	179.11	173.72	174.83
2336	NASDAQ	ALGT	Tue, Mar 22, 2016	173.46	176.45	172.25	174.36
2335	NASDAQ	ALGT	Mon, Mar 21, 2016	172.53	175.59	172.13	175.01
2334	NASDAQ	ALGT	Fri, Mar 18, 2016	170.14	174.85	170.14	173.10
2333	NASDAQ	ALGT	Thu, Mar 17, 2016	171.79	172.06	167.01	169.19
2332	NASDAQ	ALGT	Wed, Mar 16, 2016	169.11	173.04	169.11	172.42
2331	NASDAQ	ALGT	Tue, Mar 15, 2016	168.80	168.80	168.80	170.11
2330	NASDAQ	ALGT	Mon, Mar 14, 2016	169.61	170.71	167.01	168.80
2329	NASDAQ	ALGT	Fri, Mar 11, 2016	168.66	171.36	167.51	169.97
2328	NASDAQ	ALGT	Thu, Mar 10, 2016	167.88	171.70	163.73	167.35
2327	NASDAQ	ALGT	Wed, Mar 9, 2016	166.84	166.84	166.84	167.35
2326	NASDAQ	ALGT	Tue, Mar 8, 2016	168.39	170.48	166.30	170.14
2325	NASDAQ	ALGT	Mon, Mar 7, 2016	171.14	171.71	168.80	170.14
2324	NASDAQ	ALGT	Fri, Mar 4, 2016	172.73	172.73	172.73	172.00
2323	NASDAQ	ALGT	Thu, Mar 3, 2016	169.83	169.83	169.83	172.73
2322	NASDAQ	ALGT	Wed, Mar 2, 2016	171.94	171.94	167.50	170.97
2321	NASDAQ	ALGT	Tue, Mar 1, 2016	163.88	163.88	163.88	170.97
2320	NASDAQ	ALGT	Mon, Feb 29, 2016	162.77	165.00	162.00	163.88
2319	NASDAQ	ALGT	Fri, Feb 26, 2016	169.30	169.30	169.30	163.02
2318	NASDAQ	ALGT	Thu, Feb 25, 2016	165.00	169.75	163.19	169.30
2317	NASDAQ	ALGT	Wed, Feb 24, 2016	159.94	164.91	158.70	164.71
2316	NASDAQ	ALGT	Tue, Feb 23, 2016	157.83	161.66	157.79	161.19
2315	NASDAQ	ALGT	Mon, Feb 22, 2016	159.65	162.40	156.18	158.06
2314	NASDAQ	ALGT	Fri, Feb 19, 2016	156.66	161.20	156.15	158.36
2313	NASDAQ	ALGT	Thu, Feb 18, 2016	155.89	159.99	154.05	157.45
2312	NASDAQ	ALGT	Wed, Feb 17, 2016	155.95	160.00	154.55	155.62
2311	NASDAQ	ALGT	Tue, Feb 16, 2016	155.42	156.58	151.30	155.47
2310	NASDAQ	ALGT	Fri, Feb 12, 2016	153.99	156.61	151.52	154.53
2309	NASDAQ	ALGT	Thu, Feb 11, 2016	148.93	156.26	145.10	152.95
2308	NASDAQ	ALGT	Wed, Feb 10, 2016	151.97	154.77	150.24	151.61
2307	NASDAQ	ALGT	Tue, Feb 9, 2016	145.75	152.20	145.36	150.34
2306	NASDAQ	ALGT	Mon, Feb 8, 2016	146.98	149.10	144.73	147.73
2305	NASDAQ	ALGT	Fri, Feb 5, 2016	157.38	162.75	148.00	148.65
2304	NASDAQ	ALGT	Thu, Feb 4, 2016	160.10	160.10	153.25	158.43
2303	NASDAQ	ALGT	Wed, Feb 3, 2016	162.98	162.98	154.83	160.15
2302	NASDAQ	ALGT	Tue, Feb 2, 2016	165.45	169.24	158.25	160.83
2301	NASDAQ	ALGT	Mon, Feb 1, 2016	159.66	169.43	158.85	166.65
2300	NASDAQ	ALGT	Fri, Jan 29, 2016	152.78	162.46	151.44	160.47
2299	NASDAQ	ALGT	Thu, Jan 28, 2016	141.00	158.88	134.64	152.77
2298	NASDAQ	ALGT	Wed, Jan 27, 2016	162.66	165.99	157.50	158.50
2297	NASDAQ	ALGT	Tue, Jan 26, 2016	159.09	163.85	158.07	162.20
2296	NASDAQ	ALGT	Mon, Jan 25, 2016	159.76	162.13	157.50	158.99
2295	NASDAQ	ALGT	Fri, Jan 22, 2016	159.91	164.40	156.50	160.51
2294	NASDAQ	ALGT	Thu, Jan 21, 2016	164.06	165.72	154.53	158.15
2293	NASDAQ	ALGT	Wed, Jan 20, 2016	155.22	167.35	153.54	163.98
2292	NASDAQ	ALGT	Tue, Jan 19, 2016	160.36	162.65	153.10	156.19
2291	NASDAQ	ALGT	Fri, Jan 15, 2016	156.55	161.35	155.13	158.76
2290	NASDAQ	ALGT	Thu, Jan 14, 2016	155.42	162.11	151.68	161.32
2289	NASDAQ	ALGT	Wed, Jan 13, 2016	161.65	161.65	153.74	155.59
2288	NASDAQ	ALGT	Tue, Jan 12, 2016	160.18	163.61	158.54	161.24
2287	NASDAQ	ALGT	Mon, Jan 11, 2016	149.25	159.91	149.06	159.40
2286	NASDAQ	ALGT	Fri, Jan 8, 2016	148.98	154.01	147.49	147.66
2285	NASDAQ	ALGT	Thu, Jan 7, 2016	155.84	158.45	150.30	150.53
2284	NASDAQ	ALGT	Wed, Jan 6, 2016	159.00	163.12	157.97	158.04
2283	NASDAQ	ALGT	Tue, Jan 5, 2016	161.76	164.43	159.10	160.92
2282	NASDAQ	ALGT	Mon, Jan 4, 2016	164.79	167.27	155.64	161.05
2281	NASDAQ	ALGT	Thu, Dec 31, 2015	171.78	171.78	166.59	167.83
2280	NASDAQ	ALGT	Wed, Dec 30, 2015	176.67	177.22	172.17	172.36
2279	NASDAQ	ALGT	Tue, Dec 29, 2015	174.27	177.28	173.11	176.43
2278	NASDAQ	ALGT	Mon, Dec 28, 2015	173.90	175.54	172.08	173.55
2277	NASDAQ	ALGT	Thu, Dec 24, 2015	171.02	175.66	170.59	173.24
2276	NASDAQ	ALGT	Wed, Dec 23, 2015	173.54	173.54	169.58	172.34
2275	NASDAQ	ALGT	Tue, Dec 22, 2015	175.98	176.35	169.13	172.22
2274	NASDAQ	ALGT	Mon, Dec 21, 2015	169.86	175.21	169.86	174.92
2273	NASDAQ	ALGT	Fri, Dec 18, 2015	172.10	174.08	167.97	168.29
2272	NASDAQ	ALGT	Thu, Dec 17, 2015	175.87	176.18	171.98	172.30
2271	NASDAQ	ALGT	Wed, Dec 16, 2015	177.34	179.75	171.21	175.10
2270	NASDAQ	ALGT	Tue, Dec 15, 2015	176.13	179.99	175.13	178.03
2269	NASDAQ	ALGT	Mon, Dec 14, 2015	169.58	175.63	169.58	173.64
2268	NASDAQ	ALGT	Fri, Dec 11, 2015	173.57	179.75	169.04	169.98
2267	NASDAQ	ALGT	Thu, Dec 10, 2015	170.83	178.78	170.58	177.09
2266	NASDAQ	ALGT	Wed, Dec 9, 2015	174.59	177.59	170.27	171.43
2265	NASDAQ	ALGT	Tue, Dec 8, 2015	175.53	177.12	172.89	175.40
2264	NASDAQ	ALGT	Mon, Dec 7, 2015	177.98	179.88	175.48	176.94
2263	NASDAQ	ALGT	Fri, Dec 4, 2015	173.24	180.61	173.24	177.32
2262	NASDAQ	ALGT	Thu, Dec 3, 2015	177.50	181.81	172.72	173.07
2261	NASDAQ	ALGT	Wed, Dec 2, 2015	177.16	177.95	169.02	177.07
2260	NASDAQ	ALGT	Tue, Dec 1, 2015	175.45	189.50	174.60	178.16
2259	NASDAQ	ALGT	Mon, Nov 30, 2015	185.88	193.36	174.24	175.13
2258	NASDAQ	ALGT	Fri, Nov 27, 2015	190.91	196.11	189.86	193.28
2257	NASDAQ	ALGT	Wed, Nov 25, 2015	189.83	191.27	188.11	190.44
2256	NASDAQ	ALGT	Tue, Nov 24, 2015	197.21	204.46	187.17	189.83
2255	NASDAQ	ALGT	Mon, Nov 23, 2015	197.97	200.40	197.15	200.08
2254	NASDAQ	ALGT	Fri, Nov 20, 2015	192.59	197.65	192.33	197.57
2253	NASDAQ	ALGT	Thu, Nov 19, 2015	190.48	193.27	190.01	191.59
2252	NASDAQ	ALGT	Wed, Nov 18, 2015	187.77	190.69	183.73	190.14
2251	NASDAQ	ALGT	Tue, Nov 17, 2015	186.44	191.77	186.00	186.57
2250	NASDAQ	ALGT	Mon, Nov 16, 2015	184.04	186.63	182.28	185.62
2249	NASDAQ	ALGT	Fri, Nov 13, 2015	183.17	188.22	181.50	185.17
2248	NASDAQ	ALGT	Thu, Nov 12, 2015	189.35	195.07	184.35	184.95
2247	NASDAQ	ALGT	Wed, Nov 11, 2015	194.71	195.98	189.13	190.18
2246	NASDAQ	ALGT	Tue, Nov 10, 2015	196.66	198.97	191.10	194.75
2245	NASDAQ	ALGT	Mon, Nov 9, 2015	202.02	202.75	195.53	196.27
2244	NASDAQ	ALGT	Fri, Nov 6, 2015	198.10	203.19	197.52	202.90
2243	NASDAQ	ALGT	Thu, Nov 5, 2015	196.42	199.63	196.38	198.96
2242	NASDAQ	ALGT	Wed, Nov 4, 2015	195.00	196.86	191.00	195.70
2241	NASDAQ	ALGT	Tue, Nov 3, 2015	195.33	196.13	192.90	195.56
2240	NASDAQ	ALGT	Mon, Nov 2, 2015	198.37	199.00	195.13	195.35
2239	NASDAQ	ALGT	Fri, Oct 30, 2015	197.88	199.82	196.50	197.45
2238	NASDAQ	ALGT	Thu, Oct 29, 2015	199.93	201.64	197.16	197.77
2237	NASDAQ	ALGT	Wed, Oct 28, 2015	203.46	204.02	198.28	199.95
2236	NASDAQ	ALGT	Tue, Oct 27, 2015	201.59	204.49	197.94	204.28
2235	NASDAQ	ALGT	Mon, Oct 26, 2015	203.12	205.85	199.95	201.64
2234	NASDAQ	ALGT	Fri, Oct 23, 2015	201.00	203.24	199.38	203.07
2233	NASDAQ	ALGT	Thu, Oct 22, 2015	212.50	212.50	194.00	201.01
2232	NASDAQ	ALGT	Wed, Oct 21, 2015	219.00	219.10	214.21	215.97
2231	NASDAQ	ALGT	Tue, Oct 20, 2015	220.48	221.02	215.00	217.66
2230	NASDAQ	ALGT	Mon, Oct 19, 2015	214.83	221.13	213.18	219.95
2229	NASDAQ	ALGT	Fri, Oct 16, 2015	216.52	216.52	210.05	214.75
2228	NASDAQ	ALGT	Thu, Oct 15, 2015	215.00	217.20	212.60	216.52
2227	NASDAQ	ALGT	Wed, Oct 14, 2015	219.79	221.86	213.35	214.83
2226	NASDAQ	ALGT	Tue, Oct 13, 2015	224.98	227.21	218.41	218.93
2225	NASDAQ	ALGT	Mon, Oct 12, 2015	219.12	228.79	219.10	227.86
2224	NASDAQ	ALGT	Fri, Oct 9, 2015	211.45	219.74	210.94	217.68
2223	NASDAQ	ALGT	Thu, Oct 8, 2015	212.95	214.23	209.40	212.66
2222	NASDAQ	ALGT	Wed, Oct 7, 2015	209.95	215.06	207.15	213.84
2221	NASDAQ	ALGT	Tue, Oct 6, 2015	216.28	216.28	208.00	208.60
2220	NASDAQ	ALGT	Mon, Oct 5, 2015	216.56	218.89	213.27	216.06
2219	NASDAQ	ALGT	Fri, Oct 2, 2015	216.30	220.46	210.55	215.59
2218	NASDAQ	ALGT	Thu, Oct 1, 2015	215.36	219.98	212.30	217.98
2217	NASDAQ	ALGT	Wed, Sep 30, 2015	212.49	217.45	211.30	216.25
2216	NASDAQ	ALGT	Tue, Sep 29, 2015	213.32	214.49	209.45	210.85
2215	NASDAQ	ALGT	Mon, Sep 28, 2015	217.91	219.26	210.00	213.03
2214	NASDAQ	ALGT	Fri, Sep 25, 2015	217.03	220.43	215.08	219.34
2213	NASDAQ	ALGT	Thu, Sep 24, 2015	214.01	217.40	210.68	214.80
2212	NASDAQ	ALGT	Wed, Sep 23, 2015	213.49	217.27	209.03	215.47
2211	NASDAQ	ALGT	Tue, Sep 22, 2015	216.60	216.60	209.75	212.12
2210	NASDAQ	ALGT	Mon, Sep 21, 2015	218.70	220.95	214.00	218.16
2209	NASDAQ	ALGT	Fri, Sep 18, 2015	216.20	220.70	213.74	218.09
2208	NASDAQ	ALGT	Thu, Sep 17, 2015	213.00	220.14	211.52	218.74
2207	NASDAQ	ALGT	Wed, Sep 16, 2015	212.76	214.82	211.82	212.88
2206	NASDAQ	ALGT	Tue, Sep 15, 2015	213.13	216.04	210.51	213.76
2205	NASDAQ	ALGT	Mon, Sep 14, 2015	211.66	214.37	210.27	211.87
2204	NASDAQ	ALGT	Fri, Sep 11, 2015	207.90	213.95	207.90	211.99
2203	NASDAQ	ALGT	Thu, Sep 10, 2015	210.44	212.04	207.75	208.49
2202	NASDAQ	ALGT	Wed, Sep 9, 2015	213.34	214.82	206.95	209.86
2201	NASDAQ	ALGT	Tue, Sep 8, 2015	205.99	211.95	205.99	210.85
2200	NASDAQ	ALGT	Fri, Sep 4, 2015	201.78	205.59	200.19	203.07
2199	NASDAQ	ALGT	Thu, Sep 3, 2015	206.49	209.59	202.93	203.87
2198	NASDAQ	ALGT	Wed, Sep 2, 2015	197.30	206.59	196.23	206.43
2197	NASDAQ	ALGT	Tue, Sep 1, 2015	200.21	203.37	194.34	195.79
2196	NASDAQ	ALGT	Mon, Aug 31, 2015	207.90	211.86	202.03	203.26
2195	NASDAQ	ALGT	Fri, Aug 28, 2015	208.51	211.66	205.72	208.41
2194	NASDAQ	ALGT	Thu, Aug 27, 2015	218.70	220.42	203.57	209.79
2193	NASDAQ	ALGT	Wed, Aug 26, 2015	217.40	219.95	207.78	215.93
2192	NASDAQ	ALGT	Tue, Aug 25, 2015	216.97	221.61	211.36	212.24
2191	NASDAQ	ALGT	Mon, Aug 24, 2015	206.83	218.05	192.35	209.27
2190	NASDAQ	ALGT	Fri, Aug 21, 2015	215.71	221.97	212.57	216.09
2189	NASDAQ	ALGT	Thu, Aug 20, 2015	224.40	225.04	219.19	219.92
2188	NASDAQ	ALGT	Wed, Aug 19, 2015	228.80	231.47	225.20	226.72
2187	NASDAQ	ALGT	Tue, Aug 18, 2015	234.68	237.39	228.20	228.84
2186	NASDAQ	ALGT	Mon, Aug 17, 2015	230.55	238.13	229.07	233.98
2185	NASDAQ	ALGT	Fri, Aug 14, 2015	232.27	232.97	228.88	232.87
2184	NASDAQ	ALGT	Thu, Aug 13, 2015	227.67	235.88	224.64	233.37
2183	NASDAQ	ALGT	Wed, Aug 12, 2015	225.90	227.80	215.21	226.01
2182	NASDAQ	ALGT	Tue, Aug 11, 2015	221.00	230.22	221.00	226.99
2181	NASDAQ	ALGT	Mon, Aug 10, 2015	222.02	225.34	218.05	221.99
2180	NASDAQ	ALGT	Fri, Aug 7, 2015	222.96	225.25	219.72	220.00
2179	NASDAQ	ALGT	Thu, Aug 6, 2015	228.80	232.67	222.50	223.96
2178	NASDAQ	ALGT	Wed, Aug 5, 2015	221.26	229.69	221.07	228.80
2177	NASDAQ	ALGT	Tue, Aug 4, 2015	219.08	220.66	216.39	220.07
2176	NASDAQ	ALGT	Mon, Aug 3, 2015	215.67	224.30	213.51	219.87
2175	NASDAQ	ALGT	Fri, Jul 31, 2015	211.37	215.48	210.00	212.73
2174	NASDAQ	ALGT	Thu, Jul 30, 2015	210.00	220.80	205.47	212.09
2173	NASDAQ	ALGT	Wed, Jul 29, 2015	207.55	209.80	204.96	205.61
2172	NASDAQ	ALGT	Tue, Jul 28, 2015	203.32	207.95	202.00	207.46
2171	NASDAQ	ALGT	Mon, Jul 27, 2015	203.08	204.96	200.81	203.42
2170	NASDAQ	ALGT	Fri, Jul 24, 2015	205.20	208.45	202.29	204.06
2169	NASDAQ	ALGT	Thu, Jul 23, 2015	206.10	208.89	203.26	205.05
2168	NASDAQ	ALGT	Wed, Jul 22, 2015	204.47	207.65	203.88	205.00
2167	NASDAQ	ALGT	Tue, Jul 21, 2015	202.50	204.63	199.65	203.73
2166	NASDAQ	ALGT	Mon, Jul 20, 2015	204.43	204.74	200.17	203.04
2165	NASDAQ	ALGT	Fri, Jul 17, 2015	200.67	204.03	199.82	202.99
2164	NASDAQ	ALGT	Thu, Jul 16, 2015	199.00	202.65	196.35	200.98
2163	NASDAQ	ALGT	Wed, Jul 15, 2015	192.22	200.59	191.06	197.85
2162	NASDAQ	ALGT	Tue, Jul 14, 2015	195.00	198.00	192.26	193.48
2161	NASDAQ	ALGT	Mon, Jul 13, 2015	197.16	199.48	195.01	195.60
2160	NASDAQ	ALGT	Fri, Jul 10, 2015	190.16	194.75	190.16	194.35
2159	NASDAQ	ALGT	Thu, Jul 9, 2015	190.78	193.91	188.00	188.81
2158	NASDAQ	ALGT	Wed, Jul 8, 2015	182.96	190.75	180.19	190.44
2157	NASDAQ	ALGT	Tue, Jul 7, 2015	182.00	184.11	179.52	182.92
2156	NASDAQ	ALGT	Mon, Jul 6, 2015	176.02	182.47	176.02	181.85
2155	NASDAQ	ALGT	Thu, Jul 2, 2015	176.77	179.50	175.98	177.15
2154	NASDAQ	ALGT	Wed, Jul 1, 2015	180.43	180.68	175.00	177.17
2153	NASDAQ	ALGT	Tue, Jun 30, 2015	177.00	181.25	176.56	177.88
2152	NASDAQ	ALGT	Mon, Jun 29, 2015	178.15	181.43	175.79	175.99
2151	NASDAQ	ALGT	Fri, Jun 26, 2015	180.63	181.31	179.06	179.55
2150	NASDAQ	ALGT	Thu, Jun 25, 2015	179.31	183.51	178.95	180.64
2149	NASDAQ	ALGT	Wed, Jun 24, 2015	179.08	180.06	176.32	178.49
2148	NASDAQ	ALGT	Tue, Jun 23, 2015	179.45	181.66	176.38	179.07
2147	NASDAQ	ALGT	Mon, Jun 22, 2015	181.04	181.19	177.02	179.45
2146	NASDAQ	ALGT	Fri, Jun 19, 2015	177.81	181.91	177.17	179.43
2145	NASDAQ	ALGT	Thu, Jun 18, 2015	170.38	178.31	169.21	178.02
2144	NASDAQ	ALGT	Wed, Jun 17, 2015	167.09	168.59	166.31	168.06
2143	NASDAQ	ALGT	Tue, Jun 16, 2015	163.97	168.21	162.72	167.50
2142	NASDAQ	ALGT	Mon, Jun 15, 2015	163.72	166.25	160.10	163.51
2141	NASDAQ	ALGT	Fri, Jun 12, 2015	161.69	165.77	160.85	165.25
2140	NASDAQ	ALGT	Thu, Jun 11, 2015	163.55	164.08	160.94	162.32
2139	NASDAQ	ALGT	Wed, Jun 10, 2015	158.61	164.37	158.61	162.84
2138	NASDAQ	ALGT	Tue, Jun 9, 2015	158.70	162.59	153.76	159.11
2137	NASDAQ	ALGT	Mon, Jun 8, 2015	165.25	165.25	159.01	160.29
2136	NASDAQ	ALGT	Fri, Jun 5, 2015	165.95	166.56	164.00	165.88
2135	NASDAQ	ALGT	Thu, Jun 4, 2015	165.00	166.83	164.87	165.74
2134	NASDAQ	ALGT	Wed, Jun 3, 2015	159.74	164.29	159.00	164.05
2133	NASDAQ	ALGT	Tue, Jun 2, 2015	159.37	160.98	158.02	158.94
2132	NASDAQ	ALGT	Mon, Jun 1, 2015	157.60	161.95	155.45	161.03
2131	NASDAQ	ALGT	Fri, May 29, 2015	153.91	157.79	153.69	157.47
2130	NASDAQ	ALGT	Thu, May 28, 2015	154.25	154.44	152.05	154.34
2129	NASDAQ	ALGT	Wed, May 27, 2015	153.56	155.24	151.05	154.64
2128	NASDAQ	ALGT	Tue, May 26, 2015	157.68	157.68	151.07	152.63
2127	NASDAQ	ALGT	Fri, May 22, 2015	159.33	161.95	156.23	157.53
2126	NASDAQ	ALGT	Thu, May 21, 2015	157.03	160.85	156.26	159.10
2125	NASDAQ	ALGT	Wed, May 20, 2015	165.38	165.38	156.53	157.32
2124	NASDAQ	ALGT	Tue, May 19, 2015	166.87	167.21	163.23	164.57
2123	NASDAQ	ALGT	Mon, May 18, 2015	166.22	167.29	165.26	166.48
2122	NASDAQ	ALGT	Fri, May 15, 2015	167.08	167.73	165.02	166.35
2121	NASDAQ	ALGT	Thu, May 14, 2015	165.32	167.23	163.68	166.66
2120	NASDAQ	ALGT	Wed, May 13, 2015	166.85	168.14	164.30	164.66
2119	NASDAQ	ALGT	Tue, May 12, 2015	166.50	167.25	164.89	166.01
2118	NASDAQ	ALGT	Mon, May 11, 2015	164.50	168.56	164.50	167.30
2117	NASDAQ	ALGT	Fri, May 8, 2015	163.19	166.34	162.12	164.44
2116	NASDAQ	ALGT	Thu, May 7, 2015	157.66	162.98	156.21	162.08
2115	NASDAQ	ALGT	Wed, May 6, 2015	159.70	159.70	153.78	158.28
2114	NASDAQ	ALGT	Tue, May 5, 2015	159.14	161.46	155.01	156.45
2113	NASDAQ	ALGT	Mon, May 4, 2015	159.00	161.64	157.42	159.92
2112	NASDAQ	ALGT	Fri, May 1, 2015	153.93	159.13	153.75	157.78
2111	NASDAQ	ALGT	Thu, Apr 30, 2015	159.04	160.92	153.02	153.76
2110	NASDAQ	ALGT	Wed, Apr 29, 2015	164.12	164.23	156.30	159.59
2109	NASDAQ	ALGT	Tue, Apr 28, 2015	164.00	167.07	160.23	164.42
2108	NASDAQ	ALGT	Mon, Apr 27, 2015	167.00	168.79	161.17	164.31
2107	NASDAQ	ALGT	Fri, Apr 24, 2015	167.02	169.11	164.62	168.12
2106	NASDAQ	ALGT	Thu, Apr 23, 2015	170.35	170.69	164.06	167.02
2105	NASDAQ	ALGT	Wed, Apr 22, 2015	169.00	170.94	167.57	167.85
2104	NASDAQ	ALGT	Tue, Apr 21, 2015	170.06	170.25	167.88	168.95
2103	NASDAQ	ALGT	Mon, Apr 20, 2015	168.82	169.96	166.30	168.86
2102	NASDAQ	ALGT	Fri, Apr 17, 2015	167.76	169.03	166.67	167.34
2101	NASDAQ	ALGT	Thu, Apr 16, 2015	168.30	172.09	168.00	168.44
2100	NASDAQ	ALGT	Wed, Apr 15, 2015	169.16	170.27	167.26	168.01
2099	NASDAQ	ALGT	Tue, Apr 14, 2015	169.90	169.90	167.17	168.14
2098	NASDAQ	ALGT	Mon, Apr 13, 2015	167.50	172.54	167.50	169.11
2097	NASDAQ	ALGT	Fri, Apr 10, 2015	169.86	169.86	166.21	168.22
2096	NASDAQ	ALGT	Thu, Apr 9, 2015	169.68	170.66	166.46	168.63
2095	NASDAQ	ALGT	Wed, Apr 8, 2015	169.00	171.94	167.54	169.45
2094	NASDAQ	ALGT	Tue, Apr 7, 2015	166.40	168.70	164.50	167.20
2093	NASDAQ	ALGT	Mon, Apr 6, 2015	163.50	169.79	163.01	166.61
2092	NASDAQ	ALGT	Thu, Apr 2, 2015	180.87	183.75	161.37	161.90
2091	NASDAQ	ALGT	Wed, Apr 1, 2015	191.38	191.40	179.09	179.65
2090	NASDAQ	ALGT	Tue, Mar 31, 2015	194.60	194.94	189.66	192.29
2089	NASDAQ	ALGT	Mon, Mar 30, 2015	192.74	195.87	191.66	194.97
2088	NASDAQ	ALGT	Fri, Mar 27, 2015	188.92	194.93	188.92	192.45
2087	NASDAQ	ALGT	Thu, Mar 26, 2015	186.47	189.83	182.64	188.23
2086	NASDAQ	ALGT	Wed, Mar 25, 2015	196.98	196.98	187.82	188.70
2085	NASDAQ	ALGT	Tue, Mar 24, 2015	195.48	197.41	193.30	194.89
2084	NASDAQ	ALGT	Mon, Mar 23, 2015	195.34	197.13	192.80	196.32
2083	NASDAQ	ALGT	Fri, Mar 20, 2015	195.10	195.86	191.71	194.67
2082	NASDAQ	ALGT	Thu, Mar 19, 2015	194.75	197.33	193.04	193.70
2081	NASDAQ	ALGT	Wed, Mar 18, 2015	197.43	199.20	192.52	194.00
2080	NASDAQ	ALGT	Tue, Mar 17, 2015	195.61	197.60	194.36	197.33
2079	NASDAQ	ALGT	Mon, Mar 16, 2015	194.94	197.19	193.57	195.91
2078	NASDAQ	ALGT	Fri, Mar 13, 2015	195.74	197.49	193.48	194.95
2077	NASDAQ	ALGT	Thu, Mar 12, 2015	192.30	197.48	190.48	195.75
2076	NASDAQ	ALGT	Wed, Mar 11, 2015	191.77	192.74	190.06	192.13
2075	NASDAQ	ALGT	Tue, Mar 10, 2015	191.04	193.53	187.60	191.76
2074	NASDAQ	ALGT	Mon, Mar 9, 2015	187.00	192.06	186.77	191.24
2073	NASDAQ	ALGT	Fri, Mar 6, 2015	189.34	190.29	185.58	186.15
2072	NASDAQ	ALGT	Thu, Mar 5, 2015	185.04	190.00	183.71	189.73
2071	NASDAQ	ALGT	Wed, Mar 4, 2015	185.22	186.16	183.51	184.80
2070	NASDAQ	ALGT	Tue, Mar 3, 2015	185.57	187.25	183.09	186.49
2069	NASDAQ	ALGT	Mon, Mar 2, 2015	183.69	187.81	183.00	186.77
2068	NASDAQ	ALGT	Fri, Feb 27, 2015	183.72	186.46	182.08	183.62
2067	NASDAQ	ALGT	Thu, Feb 26, 2015	181.96	184.85	180.57	184.55
2066	NASDAQ	ALGT	Wed, Feb 25, 2015	189.62	189.62	180.87	181.47
2065	NASDAQ	ALGT	Tue, Feb 24, 2015	185.35	188.81	184.68	188.59
2064	NASDAQ	ALGT	Mon, Feb 23, 2015	185.62	188.00	182.60	186.28
2063	NASDAQ	ALGT	Fri, Feb 20, 2015	181.27	184.99	180.09	184.79
2062	NASDAQ	ALGT	Thu, Feb 19, 2015	179.12	181.74	178.66	180.55
2061	NASDAQ	ALGT	Wed, Feb 18, 2015	174.80	176.78	173.13	176.72
2060	NASDAQ	ALGT	Tue, Feb 17, 2015	177.91	180.00	173.77	174.80
2059	NASDAQ	ALGT	Fri, Feb 13, 2015	181.79	181.79	177.80	178.42
2058	NASDAQ	ALGT	Thu, Feb 12, 2015	183.55	184.09	179.36	182.49
2057	NASDAQ	ALGT	Wed, Feb 11, 2015	179.05	182.45	178.00	181.52
2056	NASDAQ	ALGT	Tue, Feb 10, 2015	176.71	180.00	176.23	179.05
2055	NASDAQ	ALGT	Mon, Feb 9, 2015	175.85	176.65	173.13	175.31
2054	NASDAQ	ALGT	Fri, Feb 6, 2015	176.92	180.00	175.54	176.94
2053	NASDAQ	ALGT	Thu, Feb 5, 2015	179.93	179.95	175.11	177.74
2052	NASDAQ	ALGT	Wed, Feb 4, 2015	174.00	180.19	173.83	179.00
2051	NASDAQ	ALGT	Tue, Feb 3, 2015	179.46	180.70	173.43	173.83
2050	NASDAQ	ALGT	Mon, Feb 2, 2015	180.25	180.52	174.05	179.73
2049	NASDAQ	ALGT	Fri, Jan 30, 2015	178.88	183.97	175.05	181.27
2048	NASDAQ	ALGT	Thu, Jan 29, 2015	177.50	180.97	173.58	180.69
2047	NASDAQ	ALGT	Wed, Jan 28, 2015	183.42	185.30	175.71	176.61
2046	NASDAQ	ALGT	Tue, Jan 27, 2015	176.19	182.93	174.51	182.42
2045	NASDAQ	ALGT	Mon, Jan 26, 2015	174.27	177.49	172.78	177.33
2044	NASDAQ	ALGT	Fri, Jan 23, 2015	175.50	174.58	172.01	174.27
2043	NASDAQ	ALGT	Thu, Jan 22, 2015	172.98	175.57	172.27	173.84
2042	NASDAQ	ALGT	Wed, Jan 21, 2015	170.85	174.53	168.10	171.15
2041	NASDAQ	ALGT	Tue, Jan 20, 2015	164.40	171.39	164.40	171.14
2040	NASDAQ	ALGT	Fri, Jan 16, 2015	160.74	163.64	159.10	163.22
2039	NASDAQ	ALGT	Thu, Jan 15, 2015	159.07	163.73	156.85	160.74
2038	NASDAQ	ALGT	Wed, Jan 14, 2015	156.81	160.20	153.43	156.07
2037	NASDAQ	ALGT	Tue, Jan 13, 2015	156.27	163.22	155.51	158.30
2036	NASDAQ	ALGT	Mon, Jan 12, 2015	155.65	156.76	153.12	154.36
2035	NASDAQ	ALGT	Fri, Jan 9, 2015	155.72	157.56	153.83	155.11
2034	NASDAQ	ALGT	Thu, Jan 8, 2015	151.40	157.19	151.40	155.29
2033	NASDAQ	ALGT	Wed, Jan 7, 2015	148.50	150.10	145.84	149.98
2032	NASDAQ	ALGT	Tue, Jan 6, 2015	149.49	149.57	144.51	147.84
2031	NASDAQ	ALGT	Mon, Jan 5, 2015	149.71	150.29	147.38	148.63
2030	NASDAQ	ALGT	Fri, Jan 2, 2015	151.87	152.58	147.35	149.86
2029	NASDAQ	ALGT	Wed, Dec 31, 2014	148.16	152.14	147.71	150.33
2028	NASDAQ	ALGT	Tue, Dec 30, 2014	145.83	148.06	145.12	147.46
2027	NASDAQ	ALGT	Mon, Dec 29, 2014	144.64	146.95	143.48	145.67
2026	NASDAQ	ALGT	Fri, Dec 26, 2014	144.29	145.15	142.85	144.91
2025	NASDAQ	ALGT	Wed, Dec 24, 2014	140.75	144.72	140.75	144.22
2024	NASDAQ	ALGT	Tue, Dec 23, 2014	141.80	142.48	139.83	140.74
2023	NASDAQ	ALGT	Mon, Dec 22, 2014	140.22	142.60	139.63	142.09
2022	NASDAQ	ALGT	Fri, Dec 19, 2014	141.21	143.00	139.12	139.72
2021	NASDAQ	ALGT	Thu, Dec 18, 2014	143.37	143.37	141.03	141.90
2020	NASDAQ	ALGT	Wed, Dec 17, 2014	137.30	143.34	136.72	142.45
2019	NASDAQ	ALGT	Tue, Dec 16, 2014	137.29	138.32	134.74	138.02
2018	NASDAQ	ALGT	Mon, Dec 15, 2014	136.87	138.19	134.68	136.84
2017	NASDAQ	ALGT	Fri, Dec 12, 2014	136.01	136.54	134.73	135.51
2016	NASDAQ	ALGT	Thu, Dec 11, 2014	135.26	138.51	135.24	136.78
2015	NASDAQ	ALGT	Wed, Dec 10, 2014	137.50	140.26	133.96	134.38
2014	NASDAQ	ALGT	Tue, Dec 9, 2014	141.61	141.61	136.72	138.86
2013	NASDAQ	ALGT	Mon, Dec 8, 2014	143.48	145.99	141.47	143.47
2012	NASDAQ	ALGT	Fri, Dec 5, 2014	145.48	146.63	141.50	142.55
2011	NASDAQ	ALGT	Thu, Dec 4, 2014	141.15	145.43	138.48	144.07
2010	NASDAQ	ALGT	Wed, Dec 3, 2014	138.95	141.16	138.81	140.39
2009	NASDAQ	ALGT	Tue, Dec 2, 2014	138.86	142.61	137.75	139.73
2008	NASDAQ	ALGT	Mon, Dec 1, 2014	140.47	141.58	137.69	138.91
2007	NASDAQ	ALGT	Fri, Nov 28, 2014	138.90	144.10	138.90	140.26
2006	NASDAQ	ALGT	Wed, Nov 26, 2014	135.00	135.61	134.18	134.61
2005	NASDAQ	ALGT	Tue, Nov 25, 2014	135.69	136.38	133.00	134.92
2004	NASDAQ	ALGT	Mon, Nov 24, 2014	133.47	135.08	132.75	134.94
2003	NASDAQ	ALGT	Fri, Nov 21, 2014	134.22	134.22	131.09	132.54
2002	NASDAQ	ALGT	Thu, Nov 20, 2014	132.72	133.17	131.04	132.57
2001	NASDAQ	ALGT	Wed, Nov 19, 2014	134.47	135.26	131.77	133.13
2000	NASDAQ	ALGT	Tue, Nov 18, 2014	132.49	135.66	132.03	134.91
1999	NASDAQ	ALGT	Mon, Nov 17, 2014	132.45	134.65	131.34	131.49
1998	NASDAQ	ALGT	Fri, Nov 14, 2014	132.85	134.64	131.54	131.85
1997	NASDAQ	ALGT	Thu, Nov 13, 2014	134.73	135.60	134.00	134.99
1996	NASDAQ	ALGT	Wed, Nov 12, 2014	135.33	136.20	133.46	133.95
1995	NASDAQ	ALGT	Tue, Nov 11, 2014	137.34	138.19	134.99	135.83
1994	NASDAQ	ALGT	Mon, Nov 10, 2014	134.39	137.32	132.38	137.00
1993	NASDAQ	ALGT	Fri, Nov 7, 2014	136.00	136.00	133.90	134.65
1992	NASDAQ	ALGT	Thu, Nov 6, 2014	136.03	136.85	134.30	136.02
1991	NASDAQ	ALGT	Wed, Nov 5, 2014	138.82	138.82	134.94	135.33
1990	NASDAQ	ALGT	Tue, Nov 4, 2014	134.83	138.65	134.51	137.31
1989	NASDAQ	ALGT	Mon, Nov 3, 2014	133.33	135.07	132.34	134.59
1988	NASDAQ	ALGT	Fri, Oct 31, 2014	131.43	134.10	129.97	133.47
1987	NASDAQ	ALGT	Thu, Oct 30, 2014	128.80	129.94	126.70	128.74
1986	NASDAQ	ALGT	Wed, Oct 29, 2014	128.96	129.94	126.73	128.97
1985	NASDAQ	ALGT	Tue, Oct 28, 2014	125.96	129.65	124.85	129.25
1984	NASDAQ	ALGT	Mon, Oct 27, 2014	122.02	125.84	121.43	125.61
1983	NASDAQ	ALGT	Fri, Oct 24, 2014	121.97	122.90	120.23	122.11
1982	NASDAQ	ALGT	Thu, Oct 23, 2014	121.23	123.84	119.13	121.85
1981	NASDAQ	ALGT	Wed, Oct 22, 2014	121.07	121.97	118.96	120.31
1980	NASDAQ	ALGT	Tue, Oct 21, 2014	118.94	121.24	117.42	120.97
1979	NASDAQ	ALGT	Mon, Oct 20, 2014	112.11	118.02	112.03	117.88
1978	NASDAQ	ALGT	Fri, Oct 17, 2014	114.51	114.57	111.35	112.02
1977	NASDAQ	ALGT	Thu, Oct 16, 2014	109.31	113.79	109.31	112.83
1976	NASDAQ	ALGT	Wed, Oct 15, 2014	107.22	112.44	106.72	111.49
1975	NASDAQ	ALGT	Tue, Oct 14, 2014	106.14	110.70	105.46	109.18
1974	NASDAQ	ALGT	Mon, Oct 13, 2014	109.62	110.05	104.52	105.09
1973	NASDAQ	ALGT	Fri, Oct 10, 2014	108.77	111.20	108.18	109.02
1972	NASDAQ	ALGT	Thu, Oct 9, 2014	110.36	110.67	108.60	109.51
1971	NASDAQ	ALGT	Wed, Oct 8, 2014	115.43	115.76	110.29	110.75
1970	NASDAQ	ALGT	Tue, Oct 7, 2014	118.31	119.66	116.07	116.29
1969	NASDAQ	ALGT	Mon, Oct 6, 2014	122.69	123.21	118.83	118.91
1968	NASDAQ	ALGT	Fri, Oct 3, 2014	121.74	123.29	121.14	122.08
1967	NASDAQ	ALGT	Thu, Oct 2, 2014	120.70	122.49	119.19	120.25
1966	NASDAQ	ALGT	Wed, Oct 1, 2014	123.24	123.24	119.80	121.01
1965	NASDAQ	ALGT	Tue, Sep 30, 2014	123.77	125.00	123.05	123.66
1964	NASDAQ	ALGT	Mon, Sep 29, 2014	123.12	124.00	122.70	123.38
1963	NASDAQ	ALGT	Fri, Sep 26, 2014	124.36	124.90	122.94	124.18
1962	NASDAQ	ALGT	Thu, Sep 25, 2014	125.38	125.77	123.38	123.66
1961	NASDAQ	ALGT	Wed, Sep 24, 2014	124.20	126.07	122.94	125.37
1960	NASDAQ	ALGT	Tue, Sep 23, 2014	124.50	125.14	122.56	123.75
1959	NASDAQ	ALGT	Mon, Sep 22, 2014	124.83	125.00	124.20	124.48
1958	NASDAQ	ALGT	Fri, Sep 19, 2014	125.87	127.17	124.32	124.78
1957	NASDAQ	ALGT	Thu, Sep 18, 2014	125.14	126.11	124.93	125.72
1956	NASDAQ	ALGT	Wed, Sep 17, 2014	123.83	125.15	122.92	125.07
1955	NASDAQ	ALGT	Tue, Sep 16, 2014	123.38	124.69	121.90	123.82
1954	NASDAQ	ALGT	Mon, Sep 15, 2014	126.00	128.50	123.83	123.99
1953	NASDAQ	ALGT	Fri, Sep 12, 2014	126.77	128.55	124.91	125.75
1952	NASDAQ	ALGT	Thu, Sep 11, 2014	126.60	127.59	124.59	126.02
1951	NASDAQ	ALGT	Wed, Sep 10, 2014	126.27	127.38	124.66	126.76
1950	NASDAQ	ALGT	Tue, Sep 9, 2014	126.09	126.71	125.39	125.79
1949	NASDAQ	ALGT	Mon, Sep 8, 2014	126.34	126.84	125.50	126.59
1948	NASDAQ	ALGT	Fri, Sep 5, 2014	124.85	126.58	123.46	126.04
1947	NASDAQ	ALGT	Thu, Sep 4, 2014	126.81	128.27	124.89	125.31
1946	NASDAQ	ALGT	Wed, Sep 3, 2014	126.71	126.71	123.74	126.19
1945	NASDAQ	ALGT	Tue, Sep 2, 2014	123.40	127.13	122.84	126.88
1944	NASDAQ	ALGT	Fri, Aug 29, 2014	123.99	123.99	121.86	122.86
1943	NASDAQ	ALGT	Thu, Aug 28, 2014	123.80	125.00	122.34	123.33
1942	NASDAQ	ALGT	Wed, Aug 27, 2014	124.17	126.11	123.39	124.20
1941	NASDAQ	ALGT	Tue, Aug 26, 2014	126.42	126.65	123.82	124.43
1940	NASDAQ	ALGT	Mon, Aug 25, 2014	126.25	126.72	125.26	126.13
1939	NASDAQ	ALGT	Fri, Aug 22, 2014	124.54	126.30	124.00	125.86
1938	NASDAQ	ALGT	Thu, Aug 21, 2014	127.16	127.16	124.32	124.93
1937	NASDAQ	ALGT	Wed, Aug 20, 2014	126.44	128.28	126.41	127.40
1936	NASDAQ	ALGT	Tue, Aug 19, 2014	127.25	128.39	126.09	127.05
1935	NASDAQ	ALGT	Mon, Aug 18, 2014	124.78	127.22	124.69	126.75
1934	NASDAQ	ALGT	Fri, Aug 15, 2014	124.97	126.00	120.98	123.47
1933	NASDAQ	ALGT	Thu, Aug 14, 2014	123.19	123.99	121.92	123.79
1932	NASDAQ	ALGT	Wed, Aug 13, 2014	122.13	123.06	120.09	123.05
1931	NASDAQ	ALGT	Tue, Aug 12, 2014	121.49	123.25	120.99	121.59
1930	NASDAQ	ALGT	Mon, Aug 11, 2014	120.48	122.42	118.92	122.07
1929	NASDAQ	ALGT	Fri, Aug 8, 2014	118.13	120.67	116.33	119.97
1928	NASDAQ	ALGT	Thu, Aug 7, 2014	119.83	120.08	117.14	118.00
1927	NASDAQ	ALGT	Wed, Aug 6, 2014	117.21	120.27	116.01	119.42
1926	NASDAQ	ALGT	Tue, Aug 5, 2014	116.84	119.94	116.37	117.33
1925	NASDAQ	ALGT	Mon, Aug 4, 2014	118.78	118.95	116.13	117.53
1924	NASDAQ	ALGT	Fri, Aug 1, 2014	117.90	119.00	115.80	118.18
1923	NASDAQ	ALGT	Thu, Jul 31, 2014	118.00	119.64	117.56	117.76
1922	NASDAQ	ALGT	Wed, Jul 30, 2014	119.05	120.97	118.00	118.93
1921	NASDAQ	ALGT	Tue, Jul 29, 2014	118.12	119.43	117.22	118.03
1920	NASDAQ	ALGT	Mon, Jul 28, 2014	118.68	118.84	117.14	117.98
1919	NASDAQ	ALGT	Fri, Jul 25, 2014	115.56	119.30	115.56	118.22
1918	NASDAQ	ALGT	Thu, Jul 24, 2014	119.84	122.06	114.93	115.91
1917	NASDAQ	ALGT	Wed, Jul 23, 2014	122.01	125.63	122.01	124.85
1916	NASDAQ	ALGT	Tue, Jul 22, 2014	122.00	122.50	121.22	122.34
1915	NASDAQ	ALGT	Mon, Jul 21, 2014	121.99	122.26	119.28	121.32
1914	NASDAQ	ALGT	Fri, Jul 18, 2014	118.09	121.40	118.09	120.80
1913	NASDAQ	ALGT	Thu, Jul 17, 2014	122.14	122.50	118.05	118.36
1912	NASDAQ	ALGT	Wed, Jul 16, 2014	123.29	123.71	120.43	120.95
1911	NASDAQ	ALGT	Tue, Jul 15, 2014	121.22	122.63	120.01	122.36
1910	NASDAQ	ALGT	Mon, Jul 14, 2014	123.19	123.19	120.50	120.79
1909	NASDAQ	ALGT	Fri, Jul 11, 2014	121.89	123.43	121.48	121.78
1908	NASDAQ	ALGT	Thu, Jul 10, 2014	120.43	123.25	120.04	122.43
1907	NASDAQ	ALGT	Wed, Jul 9, 2014	119.60	122.14	119.12	121.95
1906	NASDAQ	ALGT	Tue, Jul 8, 2014	115.61	118.97	113.79	118.61
1905	NASDAQ	ALGT	Mon, Jul 7, 2014	117.65	118.23	115.54	116.00
1904	NASDAQ	ALGT	Thu, Jul 3, 2014	117.93	119.01	117.34	117.64
1903	NASDAQ	ALGT	Wed, Jul 2, 2014	120.01	120.01	116.72	117.34
1902	NASDAQ	ALGT	Tue, Jul 1, 2014	118.26	121.29	117.70	120.50
1901	NASDAQ	ALGT	Mon, Jun 30, 2014	119.15	120.25	116.85	117.77
1900	NASDAQ	ALGT	Fri, Jun 27, 2014	117.27	120.13	117.01	119.59
1899	NASDAQ	ALGT	Thu, Jun 26, 2014	118.86	119.54	117.04	118.08
1898	NASDAQ	ALGT	Wed, Jun 25, 2014	116.13	118.58	115.81	118.33
1897	NASDAQ	ALGT	Tue, Jun 24, 2014	116.98	119.26	116.13	116.53
1896	NASDAQ	ALGT	Mon, Jun 23, 2014	117.14	117.73	115.02	116.93
1895	NASDAQ	ALGT	Fri, Jun 20, 2014	118.45	118.76	116.13	117.38
1894	NASDAQ	ALGT	Thu, Jun 19, 2014	116.14	118.41	114.72	118.29
1893	NASDAQ	ALGT	Wed, Jun 18, 2014	113.51	115.65	112.90	115.33
1892	NASDAQ	ALGT	Tue, Jun 17, 2014	113.22	115.14	113.15	113.96
1891	NASDAQ	ALGT	Mon, Jun 16, 2014	115.56	116.70	113.13	113.62
1890	NASDAQ	ALGT	Fri, Jun 13, 2014	115.03	117.69	114.63	116.37
1889	NASDAQ	ALGT	Thu, Jun 12, 2014	120.05	120.41	114.17	115.02
1888	NASDAQ	ALGT	Wed, Jun 11, 2014	122.52	122.76	120.04	120.68
1887	NASDAQ	ALGT	Tue, Jun 10, 2014	123.59	124.04	123.25	123.32
1886	NASDAQ	ALGT	Mon, Jun 9, 2014	123.66	124.59	123.08	123.49
1885	NASDAQ	ALGT	Fri, Jun 6, 2014	121.27	124.61	120.54	124.03
1884	NASDAQ	ALGT	Thu, Jun 5, 2014	119.66	121.18	118.09	120.70
1883	NASDAQ	ALGT	Wed, Jun 4, 2014	118.33	120.60	117.82	119.60
1882	NASDAQ	ALGT	Tue, Jun 3, 2014	118.98	120.63	117.54	118.61
1881	NASDAQ	ALGT	Mon, Jun 2, 2014	115.09	119.50	114.82	119.11
1880	NASDAQ	ALGT	Fri, May 30, 2014	116.08	116.68	114.28	115.00
1879	NASDAQ	ALGT	Thu, May 29, 2014	117.42	118.33	114.65	116.17
1878	NASDAQ	ALGT	Wed, May 28, 2014	117.50	117.89	115.12	116.72
1877	NASDAQ	ALGT	Tue, May 27, 2014	117.41	118.35	116.85	117.99
1876	NASDAQ	ALGT	Fri, May 23, 2014	116.47	119.10	115.17	116.91
1875	NASDAQ	ALGT	Thu, May 22, 2014	115.35	116.79	114.88	116.23
1874	NASDAQ	ALGT	Wed, May 21, 2014	115.33	116.62	113.94	115.20
1873	NASDAQ	ALGT	Tue, May 20, 2014	116.92	117.68	114.05	115.08
1872	NASDAQ	ALGT	Mon, May 19, 2014	115.15	118.00	115.15	117.42
1871	NASDAQ	ALGT	Fri, May 16, 2014	114.85	115.83	113.76	115.71
1870	NASDAQ	ALGT	Thu, May 15, 2014	113.91	115.98	112.15	115.23
1869	NASDAQ	ALGT	Wed, May 14, 2014	117.62	117.62	113.51	114.41
1868	NASDAQ	ALGT	Tue, May 13, 2014	118.52	118.91	117.26	117.42
1867	NASDAQ	ALGT	Mon, May 12, 2014	115.87	118.89	115.87	118.49
1866	NASDAQ	ALGT	Fri, May 9, 2014	114.49	116.23	114.04	115.81
1865	NASDAQ	ALGT	Thu, May 8, 2014	115.78	117.24	114.44	115.17
1864	NASDAQ	ALGT	Wed, May 7, 2014	115.51	115.65	113.20	115.61
1863	NASDAQ	ALGT	Tue, May 6, 2014	116.82	117.47	114.64	115.19
1862	NASDAQ	ALGT	Mon, May 5, 2014	116.53	118.20	115.42	116.63
1861	NASDAQ	ALGT	Fri, May 2, 2014	117.31	118.55	116.00	117.37
1860	NASDAQ	ALGT	Thu, May 1, 2014	117.60	118.41	115.74	116.62
1859	NASDAQ	ALGT	Wed, Apr 30, 2014	116.09	118.03	115.39	117.09
1858	NASDAQ	ALGT	Tue, Apr 29, 2014	117.32	117.36	114.41	116.21
1857	NASDAQ	ALGT	Mon, Apr 28, 2014	117.05	118.99	115.10	116.85
1856	NASDAQ	ALGT	Fri, Apr 25, 2014	118.92	119.05	116.14	116.92
1855	NASDAQ	ALGT	Thu, Apr 24, 2014	121.24	123.32	116.02	119.38
1854	NASDAQ	ALGT	Wed, Apr 23, 2014	120.01	120.60	118.05	119.54
1853	NASDAQ	ALGT	Tue, Apr 22, 2014	116.50	120.20	115.87	118.56
1852	NASDAQ	ALGT	Mon, Apr 21, 2014	116.61	118.07	114.59	116.19
1851	NASDAQ	ALGT	Thu, Apr 17, 2014	116.44	116.79	114.04	115.95
1850	NASDAQ	ALGT	Wed, Apr 16, 2014	113.96	116.93	111.91	116.46
1849	NASDAQ	ALGT	Tue, Apr 15, 2014	114.09	114.33	110.10	113.43
1848	NASDAQ	ALGT	Mon, Apr 14, 2014	114.71	115.35	111.70	113.55
1847	NASDAQ	ALGT	Fri, Apr 11, 2014	114.27	118.33	112.95	113.94
1846	NASDAQ	ALGT	Thu, Apr 10, 2014	117.71	118.13	114.10	115.39
1845	NASDAQ	ALGT	Wed, Apr 9, 2014	115.79	117.63	112.87	117.38
1844	NASDAQ	ALGT	Tue, Apr 8, 2014	115.06	115.58	111.39	115.04
1843	NASDAQ	ALGT	Mon, Apr 7, 2014	110.45	111.20	109.02	110.29
1842	NASDAQ	ALGT	Fri, Apr 4, 2014	114.55	116.18	109.96	110.86
1841	NASDAQ	ALGT	Thu, Apr 3, 2014	114.51	115.62	112.08	114.28
1840	NASDAQ	ALGT	Wed, Apr 2, 2014	115.31	117.03	114.00	114.59
1839	NASDAQ	ALGT	Tue, Apr 1, 2014	112.39	115.42	111.59	115.06
1838	NASDAQ	ALGT	Mon, Mar 31, 2014	109.30	112.37	109.30	111.93
1837	NASDAQ	ALGT	Fri, Mar 28, 2014	108.88	111.26	107.67	108.48
1836	NASDAQ	ALGT	Thu, Mar 27, 2014	107.31	109.14	105.97	108.65
1835	NASDAQ	ALGT	Wed, Mar 26, 2014	110.64	110.64	107.84	107.84
1834	NASDAQ	ALGT	Tue, Mar 25, 2014	109.18	110.88	107.76	109.53
1833	NASDAQ	ALGT	Mon, Mar 24, 2014	108.63	109.54	107.04	108.80
1832	NASDAQ	ALGT	Fri, Mar 21, 2014	110.99	110.99	107.57	108.07
1831	NASDAQ	ALGT	Thu, Mar 20, 2014	109.28	111.15	107.92	110.40
1830	NASDAQ	ALGT	Wed, Mar 19, 2014	110.77	111.40	108.26	109.18
1829	NASDAQ	ALGT	Tue, Mar 18, 2014	110.55	112.44	110.34	110.86
1828	NASDAQ	ALGT	Mon, Mar 17, 2014	108.40	110.65	106.96	110.19
1827	NASDAQ	ALGT	Fri, Mar 14, 2014	106.47	108.09	106.18	107.77
1826	NASDAQ	ALGT	Thu, Mar 13, 2014	110.00	110.00	104.87	107.15
1825	NASDAQ	ALGT	Wed, Mar 12, 2014	108.95	110.40	107.94	109.50
1824	NASDAQ	ALGT	Tue, Mar 11, 2014	108.67	110.85	107.95	109.44
1823	NASDAQ	ALGT	Mon, Mar 10, 2014	109.36	110.89	108.00	108.86
1822	NASDAQ	ALGT	Fri, Mar 7, 2014	109.34	110.40	104.07	109.29
1821	NASDAQ	ALGT	Thu, Mar 6, 2014	104.79	109.39	104.28	108.59
1820	NASDAQ	ALGT	Wed, Mar 5, 2014	102.97	102.97	100.49	101.63
1819	NASDAQ	ALGT	Tue, Mar 4, 2014	100.32	104.35	100.32	103.20
1818	NASDAQ	ALGT	Mon, Mar 3, 2014	98.95	100.90	98.63	98.86
1817	NASDAQ	ALGT	Fri, Feb 28, 2014	99.77	100.77	98.64	99.26
1816	NASDAQ	ALGT	Thu, Feb 27, 2014	101.50	102.26	99.37	99.51
1815	NASDAQ	ALGT	Wed, Feb 26, 2014	101.89	102.46	97.00	101.55
1814	NASDAQ	ALGT	Tue, Feb 25, 2014	97.19	103.11	95.69	101.43
1813	NASDAQ	ALGT	Mon, Feb 24, 2014	96.12	97.06	95.39	96.00
1812	NASDAQ	ALGT	Fri, Feb 21, 2014	95.18	97.34	94.17	96.38
1811	NASDAQ	ALGT	Thu, Feb 20, 2014	92.70	95.28	92.46	94.70
1810	NASDAQ	ALGT	Wed, Feb 19, 2014	92.65	94.49	91.64	92.71
1809	NASDAQ	ALGT	Tue, Feb 18, 2014	95.03	95.32	93.00	93.06
1808	NASDAQ	ALGT	Fri, Feb 14, 2014	93.64	95.92	92.29	94.93
1807	NASDAQ	ALGT	Thu, Feb 13, 2014	91.20	93.59	90.65	93.58
1806	NASDAQ	ALGT	Wed, Feb 12, 2014	92.93	93.11	91.70	91.98
1805	NASDAQ	ALGT	Tue, Feb 11, 2014	90.92	92.70	90.92	92.42
1804	NASDAQ	ALGT	Mon, Feb 10, 2014	92.11	92.12	90.14	91.23
1803	NASDAQ	ALGT	Fri, Feb 7, 2014	90.81	93.49	90.00	91.80
1802	NASDAQ	ALGT	Thu, Feb 6, 2014	89.10	91.21	88.53	90.40
1801	NASDAQ	ALGT	Wed, Feb 5, 2014	88.91	89.53	87.38	88.67
1800	NASDAQ	ALGT	Tue, Feb 4, 2014	90.65	90.65	88.37	89.69
1799	NASDAQ	ALGT	Mon, Feb 3, 2014	91.30	91.67	87.89	89.95
1798	NASDAQ	ALGT	Fri, Jan 31, 2014	90.00	92.94	89.97	91.07
1797	NASDAQ	ALGT	Thu, Jan 30, 2014	90.02	91.35	81.19	91.00
1796	NASDAQ	ALGT	Wed, Jan 29, 2014	102.20	103.53	97.35	99.60
1795	NASDAQ	ALGT	Tue, Jan 28, 2014	101.78	103.75	101.32	102.52
1794	NASDAQ	ALGT	Mon, Jan 27, 2014	104.30	106.02	100.76	101.89
1793	NASDAQ	ALGT	Fri, Jan 24, 2014	105.06	106.43	103.74	104.57
1792	NASDAQ	ALGT	Thu, Jan 23, 2014	105.42	106.67	104.50	106.00
1791	NASDAQ	ALGT	Wed, Jan 22, 2014	104.40	106.61	103.81	106.24
1790	NASDAQ	ALGT	Tue, Jan 21, 2014	104.24	105.25	103.57	104.01
1789	NASDAQ	ALGT	Fri, Jan 17, 2014	102.15	103.47	101.67	103.13
1788	NASDAQ	ALGT	Thu, Jan 16, 2014	103.07	104.06	101.17	101.99
1787	NASDAQ	ALGT	Wed, Jan 15, 2014	104.14	105.00	102.57	103.56
1786	NASDAQ	ALGT	Tue, Jan 14, 2014	103.33	104.55	102.51	104.21
1785	NASDAQ	ALGT	Mon, Jan 13, 2014	103.10	104.73	101.51	103.16
1784	NASDAQ	ALGT	Fri, Jan 10, 2014	101.16	104.00	100.00	103.70
1783	NASDAQ	ALGT	Thu, Jan 9, 2014	101.50	105.01	100.13	101.72
1782	NASDAQ	ALGT	Wed, Jan 8, 2014	107.21	107.21	102.95	104.67
1781	NASDAQ	ALGT	Tue, Jan 7, 2014	106.16	107.25	104.82	105.67
1780	NASDAQ	ALGT	Mon, Jan 6, 2014	109.00	110.00	104.98	105.76
1779	NASDAQ	ALGT	Fri, Jan 3, 2014	105.87	109.47	105.00	108.66
1778	NASDAQ	ALGT	Thu, Jan 2, 2014	105.33	107.70	105.04	105.80
1777	NASDAQ	ALGT	Tue, Dec 31, 2013	105.47	106.00	104.02	105.44
1776	NASDAQ	ALGT	Mon, Dec 30, 2013	103.86	106.30	103.64	105.26
1775	NASDAQ	ALGT	Fri, Dec 27, 2013	108.22	108.22	103.04	104.22
1774	NASDAQ	ALGT	Thu, Dec 26, 2013	106.79	107.93	105.68	107.75
1773	NASDAQ	ALGT	Tue, Dec 24, 2013	106.39	107.51	104.49	106.57
1772	NASDAQ	ALGT	Mon, Dec 23, 2013	106.89	108.50	105.21	106.60
1771	NASDAQ	ALGT	Fri, Dec 20, 2013	105.98	107.44	105.39	106.46
1770	NASDAQ	ALGT	Thu, Dec 19, 2013	107.45	107.85	105.00	105.49
1769	NASDAQ	ALGT	Wed, Dec 18, 2013	107.64	108.71	106.52	107.88
1768	NASDAQ	ALGT	Tue, Dec 17, 2013	106.61	108.90	105.62	107.80
1767	NASDAQ	ALGT	Mon, Dec 16, 2013	105.13	106.85	104.43	106.56
1766	NASDAQ	ALGT	Fri, Dec 13, 2013	105.32	106.42	103.55	105.04
1765	NASDAQ	ALGT	Thu, Dec 12, 2013	104.23	106.16	103.53	104.80
1764	NASDAQ	ALGT	Wed, Dec 11, 2013	105.66	106.31	102.75	103.85
1763	NASDAQ	ALGT	Tue, Dec 10, 2013	107.32	108.94	106.47	107.40
1762	NASDAQ	ALGT	Mon, Dec 9, 2013	107.77	108.46	106.75	107.85
1761	NASDAQ	ALGT	Fri, Dec 6, 2013	108.01	108.59	107.10	107.81
1760	NASDAQ	ALGT	Thu, Dec 5, 2013	107.30	108.29	106.25	107.65
1759	NASDAQ	ALGT	Wed, Dec 4, 2013	108.45	108.92	106.04	107.33
1758	NASDAQ	ALGT	Tue, Dec 3, 2013	112.72	112.87	107.97	108.78
1757	NASDAQ	ALGT	Mon, Dec 2, 2013	111.00	112.65	110.31	110.94
1756	NASDAQ	ALGT	Fri, Nov 29, 2013	114.70	114.77	110.06	110.70
1755	NASDAQ	ALGT	Wed, Nov 27, 2013	112.94	114.04	111.19	113.97
1754	NASDAQ	ALGT	Tue, Nov 26, 2013	114.08	114.08	110.85	112.50
1753	NASDAQ	ALGT	Mon, Nov 25, 2013	110.86	114.09	110.22	113.61
1752	NASDAQ	ALGT	Fri, Nov 22, 2013	107.72	110.79	107.23	110.04
1751	NASDAQ	ALGT	Thu, Nov 21, 2013	106.30	108.00	106.10	107.38
1750	NASDAQ	ALGT	Wed, Nov 20, 2013	107.17	107.31	105.10	106.14
1749	NASDAQ	ALGT	Tue, Nov 19, 2013	106.27	109.48	105.17	106.51
1748	NASDAQ	ALGT	Mon, Nov 18, 2013	108.32	109.62	105.80	105.90
1747	NASDAQ	ALGT	Fri, Nov 15, 2013	106.48	108.10	104.91	107.60
1746	NASDAQ	ALGT	Thu, Nov 14, 2013	107.20	107.20	105.22	106.30
1745	NASDAQ	ALGT	Wed, Nov 13, 2013	106.87	107.82	102.94	107.27
1744	NASDAQ	ALGT	Tue, Nov 12, 2013	105.27	111.74	105.27	107.79
1743	NASDAQ	ALGT	Mon, Nov 11, 2013	105.96	107.40	105.05	105.50
1742	NASDAQ	ALGT	Fri, Nov 8, 2013	104.74	107.99	104.74	106.20
1741	NASDAQ	ALGT	Thu, Nov 7, 2013	105.89	106.30	104.45	104.84
1740	NASDAQ	ALGT	Wed, Nov 6, 2013	108.02	108.20	105.41	105.77
1739	NASDAQ	ALGT	Tue, Nov 5, 2013	104.83	108.29	104.48	107.76
1738	NASDAQ	ALGT	Mon, Nov 4, 2013	106.09	107.08	104.40	105.57
1737	NASDAQ	ALGT	Fri, Nov 1, 2013	104.00	106.06	103.36	105.57
1736	NASDAQ	ALGT	Thu, Oct 31, 2013	106.00	106.29	103.91	104.27
1735	NASDAQ	ALGT	Wed, Oct 30, 2013	106.82	107.46	104.00	106.17
1734	NASDAQ	ALGT	Tue, Oct 29, 2013	106.74	107.57	105.19	106.47
1733	NASDAQ	ALGT	Mon, Oct 28, 2013	106.82	108.51	105.77	106.08
1732	NASDAQ	ALGT	Fri, Oct 25, 2013	106.25	107.77	104.81	106.52
1731	NASDAQ	ALGT	Thu, Oct 24, 2013	106.91	107.79	103.42	105.85
1730	NASDAQ	ALGT	Wed, Oct 23, 2013	107.85	108.90	104.78	106.49
1729	NASDAQ	ALGT	Tue, Oct 22, 2013	107.71	109.56	106.72	107.43
1728	NASDAQ	ALGT	Mon, Oct 21, 2013	106.89	107.57	106.02	106.97
1727	NASDAQ	ALGT	Fri, Oct 18, 2013	106.32	107.10	105.89	106.84
1726	NASDAQ	ALGT	Thu, Oct 17, 2013	103.50	105.27	103.30	105.23
1725	NASDAQ	ALGT	Wed, Oct 16, 2013	101.77	103.72	100.57	103.22
1724	NASDAQ	ALGT	Tue, Oct 15, 2013	102.71	103.89	100.40	101.20
1723	NASDAQ	ALGT	Mon, Oct 14, 2013	99.65	104.11	98.84	103.27
1722	NASDAQ	ALGT	Fri, Oct 11, 2013	98.27	99.97	97.44	99.80
1721	NASDAQ	ALGT	Thu, Oct 10, 2013	98.41	99.81	97.29	98.19
1720	NASDAQ	ALGT	Wed, Oct 9, 2013	98.96	99.39	96.69	97.26
1719	NASDAQ	ALGT	Tue, Oct 8, 2013	102.01	102.62	98.10	98.93
1718	NASDAQ	ALGT	Mon, Oct 7, 2013	102.04	103.24	100.77	101.70
1717	NASDAQ	ALGT	Fri, Oct 4, 2013	102.25	103.47	102.12	102.60
1716	NASDAQ	ALGT	Thu, Oct 3, 2013	103.39	103.75	101.59	102.77
1715	NASDAQ	ALGT	Wed, Oct 2, 2013	106.68	107.02	103.54	103.85
1714	NASDAQ	ALGT	Tue, Oct 1, 2013	105.66	108.11	103.79	107.12
1713	NASDAQ	ALGT	Mon, Sep 30, 2013	105.26	106.12	103.28	105.36
1712	NASDAQ	ALGT	Fri, Sep 27, 2013	102.50	106.81	102.25	106.08
1711	NASDAQ	ALGT	Thu, Sep 26, 2013	101.16	103.49	99.99	103.19
1710	NASDAQ	ALGT	Wed, Sep 25, 2013	100.84	102.63	99.02	101.30
1709	NASDAQ	ALGT	Tue, Sep 24, 2013	97.38	101.42	96.84	100.86
1708	NASDAQ	ALGT	Mon, Sep 23, 2013	97.23	97.43	94.76	97.23
1707	NASDAQ	ALGT	Fri, Sep 20, 2013	103.01	103.64	97.76	97.91
1706	NASDAQ	ALGT	Thu, Sep 19, 2013	101.32	103.40	100.20	102.99
1705	NASDAQ	ALGT	Wed, Sep 18, 2013	99.49	101.94	98.95	101.50
1704	NASDAQ	ALGT	Tue, Sep 17, 2013	98.85	99.78	98.26	99.78
1703	NASDAQ	ALGT	Mon, Sep 16, 2013	99.23	99.45	97.67	98.44
1702	NASDAQ	ALGT	Fri, Sep 13, 2013	97.07	98.69	95.94	98.40
1701	NASDAQ	ALGT	Thu, Sep 12, 2013	97.78	98.75	96.02	96.53
1700	NASDAQ	ALGT	Wed, Sep 11, 2013	98.39	98.99	97.12	98.28
1699	NASDAQ	ALGT	Tue, Sep 10, 2013	96.30	98.94	94.19	98.84
1698	NASDAQ	ALGT	Mon, Sep 9, 2013	93.81	96.23	92.75	95.68
1697	NASDAQ	ALGT	Fri, Sep 6, 2013	94.83	94.83	91.28	93.22
1696	NASDAQ	ALGT	Thu, Sep 5, 2013	94.52	95.64	93.26	94.70
1695	NASDAQ	ALGT	Wed, Sep 4, 2013	93.93	95.37	93.42	94.60
1694	NASDAQ	ALGT	Tue, Sep 3, 2013	95.34	95.91	93.04	93.64
1693	NASDAQ	ALGT	Fri, Aug 30, 2013	94.84	95.62	94.50	94.51
1692	NASDAQ	ALGT	Thu, Aug 29, 2013	93.36	96.00	93.26	95.21
1691	NASDAQ	ALGT	Wed, Aug 28, 2013	94.67	94.67	92.27	93.25
1690	NASDAQ	ALGT	Tue, Aug 27, 2013	94.76	95.29	92.37	94.53
1689	NASDAQ	ALGT	Mon, Aug 26, 2013	95.73	96.48	94.59	96.01
1688	NASDAQ	ALGT	Fri, Aug 23, 2013	96.31	97.12	94.17	95.45
1687	NASDAQ	ALGT	Thu, Aug 22, 2013	94.73	96.45	94.44	96.22
1686	NASDAQ	ALGT	Wed, Aug 21, 2013	95.13	95.78	93.27	94.45
1685	NASDAQ	ALGT	Tue, Aug 20, 2013	93.93	95.80	93.93	95.08
1684	NASDAQ	ALGT	Mon, Aug 19, 2013	94.56	95.16	92.84	93.81
1683	NASDAQ	ALGT	Fri, Aug 16, 2013	94.61	96.31	94.28	94.56
1682	NASDAQ	ALGT	Thu, Aug 15, 2013	93.76	95.60	92.41	95.05
1681	NASDAQ	ALGT	Wed, Aug 14, 2013	95.13	95.27	93.05	94.42
1680	NASDAQ	ALGT	Tue, Aug 13, 2013	97.80	98.40	93.00	95.62
1679	NASDAQ	ALGT	Mon, Aug 12, 2013	97.40	98.16	96.60	97.62
1678	NASDAQ	ALGT	Fri, Aug 9, 2013	98.03	98.20	96.93	97.87
1677	NASDAQ	ALGT	Thu, Aug 8, 2013	98.00	98.68	96.82	97.78
1676	NASDAQ	ALGT	Wed, Aug 7, 2013	97.82	98.26	96.54	97.91
1675	NASDAQ	ALGT	Tue, Aug 6, 2013	98.40	98.40	96.97	98.00
1674	NASDAQ	ALGT	Mon, Aug 5, 2013	98.04	98.76	98.04	98.39
1673	NASDAQ	ALGT	Fri, Aug 2, 2013	97.50	98.58	96.28	97.82
1672	NASDAQ	ALGT	Thu, Aug 1, 2013	97.72	98.69	96.70	98.00
1671	NASDAQ	ALGT	Wed, Jul 31, 2013	98.38	99.16	97.24	97.38
1670	NASDAQ	ALGT	Tue, Jul 30, 2013	97.24	98.48	96.57	98.28
1669	NASDAQ	ALGT	Mon, Jul 29, 2013	95.21	97.30	93.99	96.83
1668	NASDAQ	ALGT	Fri, Jul 26, 2013	93.25	95.56	92.39	95.36
1667	NASDAQ	ALGT	Thu, Jul 25, 2013	92.75	94.11	91.06	93.77
1666	NASDAQ	ALGT	Wed, Jul 24, 2013	95.28	96.07	92.03	92.89
1665	NASDAQ	ALGT	Tue, Jul 23, 2013	107.71	107.71	91.39	94.50
1664	NASDAQ	ALGT	Mon, Jul 22, 2013	104.65	107.29	104.30	106.90
1663	NASDAQ	ALGT	Fri, Jul 19, 2013	105.98	105.98	104.22	105.33
1662	NASDAQ	ALGT	Thu, Jul 18, 2013	106.17	106.72	104.67	106.03
1661	NASDAQ	ALGT	Wed, Jul 17, 2013	103.47	105.99	103.10	105.79
1660	NASDAQ	ALGT	Tue, Jul 16, 2013	102.51	103.64	101.44	103.09
1659	NASDAQ	ALGT	Mon, Jul 15, 2013	99.46	103.21	99.18	102.74
1658	NASDAQ	ALGT	Fri, Jul 12, 2013	100.55	101.29	98.89	99.12
1657	NASDAQ	ALGT	Thu, Jul 11, 2013	98.85	100.66	98.06	100.47
1656	NASDAQ	ALGT	Wed, Jul 10, 2013	98.73	98.93	97.77	98.40
1655	NASDAQ	ALGT	Tue, Jul 9, 2013	103.80	103.90	97.86	98.48
1654	NASDAQ	ALGT	Mon, Jul 8, 2013	106.98	108.34	106.00	106.09
1653	NASDAQ	ALGT	Fri, Jul 5, 2013	109.14	109.37	106.44	106.93
1652	NASDAQ	ALGT	Wed, Jul 3, 2013	107.10	108.22	106.93	107.47
1651	NASDAQ	ALGT	Tue, Jul 2, 2013	107.72	108.12	106.30	107.30
1650	NASDAQ	ALGT	Mon, Jul 1, 2013	107.17	109.72	106.09	107.45
1649	NASDAQ	ALGT	Fri, Jun 28, 2013	105.37	107.20	104.69	105.99
1648	NASDAQ	ALGT	Thu, Jun 27, 2013	105.70	105.92	103.48	105.40
1647	NASDAQ	ALGT	Wed, Jun 26, 2013	107.51	108.56	104.28	104.91
1646	NASDAQ	ALGT	Tue, Jun 25, 2013	104.04	107.22	103.93	106.58
1645	NASDAQ	ALGT	Mon, Jun 24, 2013	101.12	104.60	100.06	103.43
1644	NASDAQ	ALGT	Fri, Jun 21, 2013	102.36	102.65	99.29	102.02
1643	NASDAQ	ALGT	Thu, Jun 20, 2013	104.21	104.21	101.38	102.00
1642	NASDAQ	ALGT	Wed, Jun 19, 2013	105.41	106.13	104.90	104.92
1641	NASDAQ	ALGT	Tue, Jun 18, 2013	102.62	105.67	101.56	105.41
1640	NASDAQ	ALGT	Mon, Jun 17, 2013	101.78	102.41	100.01	102.20
1639	NASDAQ	ALGT	Fri, Jun 14, 2013	101.35	102.25	100.50	100.95
1638	NASDAQ	ALGT	Thu, Jun 13, 2013	100.48	101.81	100.48	101.72
1637	NASDAQ	ALGT	Wed, Jun 12, 2013	101.54	102.15	100.01	100.77
1636	NASDAQ	ALGT	Tue, Jun 11, 2013	99.81	101.65	99.20	101.21
1635	NASDAQ	ALGT	Mon, Jun 10, 2013	100.45	102.32	99.66	100.81
1634	NASDAQ	ALGT	Fri, Jun 7, 2013	96.66	100.47	96.00	99.98
1633	NASDAQ	ALGT	Thu, Jun 6, 2013	96.17	96.76	95.13	95.94
1632	NASDAQ	ALGT	Wed, Jun 5, 2013	96.32	98.22	95.07	95.88
1631	NASDAQ	ALGT	Tue, Jun 4, 2013	95.78	97.30	95.29	96.38
1630	NASDAQ	ALGT	Mon, Jun 3, 2013	92.51	95.54	92.51	95.40
1629	NASDAQ	ALGT	Fri, May 31, 2013	92.19	93.63	91.98	92.51
1628	NASDAQ	ALGT	Thu, May 30, 2013	92.62	93.75	92.32	92.79
1627	NASDAQ	ALGT	Wed, May 29, 2013	93.72	93.94	91.86	91.88
1626	NASDAQ	ALGT	Tue, May 28, 2013	94.00	94.18	92.66	93.85
1625	NASDAQ	ALGT	Fri, May 24, 2013	91.99	93.50	91.99	93.33
1624	NASDAQ	ALGT	Thu, May 23, 2013	92.00	93.14	91.24	92.62
1623	NASDAQ	ALGT	Wed, May 22, 2013	93.03	94.13	91.41	92.34
1622	NASDAQ	ALGT	Tue, May 21, 2013	93.81	94.11	92.26	92.75
1621	NASDAQ	ALGT	Mon, May 20, 2013	95.43	95.51	93.00	93.42
1620	NASDAQ	ALGT	Fri, May 17, 2013	95.24	95.77	94.60	95.23
1619	NASDAQ	ALGT	Thu, May 16, 2013	93.66	95.25	93.66	94.71
1618	NASDAQ	ALGT	Wed, May 15, 2013	91.80	94.86	91.57	94.12
1617	NASDAQ	ALGT	Tue, May 14, 2013	92.06	92.33	91.65	91.86
1616	NASDAQ	ALGT	Mon, May 13, 2013	92.13	92.34	91.54	91.86
1615	NASDAQ	ALGT	Fri, May 10, 2013	91.79	92.98	91.78	92.42
1614	NASDAQ	ALGT	Thu, May 9, 2013	91.73	92.54	91.35	91.43
1613	NASDAQ	ALGT	Wed, May 8, 2013	91.51	92.47	91.48	92.09
1612	NASDAQ	ALGT	Tue, May 7, 2013	91.58	91.78	91.14	91.42
1611	NASDAQ	ALGT	Mon, May 6, 2013	90.58	91.91	90.58	91.23
1610	NASDAQ	ALGT	Fri, May 3, 2013	89.77	90.62	89.25	90.34
1609	NASDAQ	ALGT	Thu, May 2, 2013	88.11	89.85	88.11	89.18
1608	NASDAQ	ALGT	Wed, May 1, 2013	89.58	90.25	86.99	87.78
1607	NASDAQ	ALGT	Tue, Apr 30, 2013	90.12	90.78	89.51	89.90
1606	NASDAQ	ALGT	Mon, Apr 29, 2013	90.14	90.39	89.35	89.98
1605	NASDAQ	ALGT	Fri, Apr 26, 2013	90.02	90.99	89.33	89.79
1604	NASDAQ	ALGT	Thu, Apr 25, 2013	92.67	93.38	89.91	90.46
1603	NASDAQ	ALGT	Wed, Apr 24, 2013	92.36	93.36	91.60	92.23
1602	NASDAQ	ALGT	Tue, Apr 23, 2013	92.19	93.14	91.37	92.69
1601	NASDAQ	ALGT	Mon, Apr 22, 2013	90.90	93.47	89.98	92.01
1600	NASDAQ	ALGT	Fri, Apr 19, 2013	89.53	91.16	88.73	90.53
1599	NASDAQ	ALGT	Thu, Apr 18, 2013	89.48	89.92	87.94	88.83
1598	NASDAQ	ALGT	Wed, Apr 17, 2013	88.94	89.59	87.69	89.14
1597	NASDAQ	ALGT	Tue, Apr 16, 2013	86.68	89.40	86.34	89.13
1596	NASDAQ	ALGT	Mon, Apr 15, 2013	88.62	89.21	85.62	86.00
1595	NASDAQ	ALGT	Fri, Apr 12, 2013	88.40	89.04	87.86	88.50
1594	NASDAQ	ALGT	Thu, Apr 11, 2013	88.00	89.42	87.63	88.34
1593	NASDAQ	ALGT	Wed, Apr 10, 2013	85.64	89.19	85.48	87.82
1592	NASDAQ	ALGT	Tue, Apr 9, 2013	86.82	87.58	86.10	86.26
1591	NASDAQ	ALGT	Mon, Apr 8, 2013	86.11	86.75	85.62	86.57
1590	NASDAQ	ALGT	Fri, Apr 5, 2013	83.98	86.00	82.79	85.61
1589	NASDAQ	ALGT	Thu, Apr 4, 2013	83.76	85.36	83.69	84.99
1588	NASDAQ	ALGT	Wed, Apr 3, 2013	86.70	86.98	83.02	83.48
1587	NASDAQ	ALGT	Tue, Apr 2, 2013	86.44	87.24	85.29	86.32
1586	NASDAQ	ALGT	Mon, Apr 1, 2013	88.40	88.61	85.62	86.75
1585	NASDAQ	ALGT	Thu, Mar 28, 2013	88.65	89.46	88.35	88.78
1584	NASDAQ	ALGT	Wed, Mar 27, 2013	86.30	88.54	85.11	88.30
1583	NASDAQ	ALGT	Tue, Mar 26, 2013	86.00	86.63	85.70	86.45
1582	NASDAQ	ALGT	Mon, Mar 25, 2013	86.80	87.18	85.10	85.83
1581	NASDAQ	ALGT	Fri, Mar 22, 2013	86.68	86.98	86.36	86.46
1580	NASDAQ	ALGT	Thu, Mar 21, 2013	87.64	88.14	85.96	86.72
1579	NASDAQ	ALGT	Wed, Mar 20, 2013	88.18	89.28	87.50	88.04
1578	NASDAQ	ALGT	Tue, Mar 19, 2013	86.75	89.00	86.56	87.91
1577	NASDAQ	ALGT	Mon, Mar 18, 2013	85.54	87.38	84.42	86.87
1576	NASDAQ	ALGT	Fri, Mar 15, 2013	86.94	87.38	84.72	86.14
1575	NASDAQ	ALGT	Thu, Mar 14, 2013	86.01	87.40	85.11	86.73
1574	NASDAQ	ALGT	Wed, Mar 13, 2013	84.54	86.34	84.54	85.70
1573	NASDAQ	ALGT	Tue, Mar 12, 2013	84.95	86.00	84.41	84.76
1572	NASDAQ	ALGT	Mon, Mar 11, 2013	84.71	85.70	84.71	85.33
1571	NASDAQ	ALGT	Fri, Mar 8, 2013	84.50	85.73	84.50	85.24
1570	NASDAQ	ALGT	Thu, Mar 7, 2013	83.72	84.76	83.58	84.43
1569	NASDAQ	ALGT	Wed, Mar 6, 2013	85.25	85.33	83.69	83.92
1568	NASDAQ	ALGT	Tue, Mar 5, 2013	83.24	85.19	83.24	84.82
1567	NASDAQ	ALGT	Mon, Mar 4, 2013	81.25	83.28	81.25	83.16
1566	NASDAQ	ALGT	Fri, Mar 1, 2013	80.37	81.51	80.03	81.26
1565	NASDAQ	ALGT	Thu, Feb 28, 2013	80.40	82.00	80.17	80.29
1564	NASDAQ	ALGT	Wed, Feb 27, 2013	80.11	81.45	80.11	80.71
1563	NASDAQ	ALGT	Tue, Feb 26, 2013	79.37	81.14	78.30	80.29
1562	NASDAQ	ALGT	Mon, Feb 25, 2013	80.80	81.16	78.95	79.18
1561	NASDAQ	ALGT	Fri, Feb 22, 2013	79.66	80.37	78.53	80.34
1560	NASDAQ	ALGT	Thu, Feb 21, 2013	79.56	80.14	78.20	79.58
1559	NASDAQ	ALGT	Wed, Feb 20, 2013	79.63	80.96	79.00	79.03
1558	NASDAQ	ALGT	Tue, Feb 19, 2013	80.35	80.50	79.76	80.34
1557	NASDAQ	ALGT	Fri, Feb 15, 2013	79.67	81.00	79.21	80.44
1556	NASDAQ	ALGT	Thu, Feb 14, 2013	79.70	79.70	78.16	79.06
1555	NASDAQ	ALGT	Wed, Feb 13, 2013	78.33	79.91	78.33	79.75
1554	NASDAQ	ALGT	Tue, Feb 12, 2013	78.17	78.63	77.76	78.03
1553	NASDAQ	ALGT	Mon, Feb 11, 2013	77.97	78.37	77.59	78.34
1552	NASDAQ	ALGT	Fri, Feb 8, 2013	77.85	78.73	77.85	78.12
1551	NASDAQ	ALGT	Thu, Feb 7, 2013	76.69	78.25	75.66	78.01
1550	NASDAQ	ALGT	Wed, Feb 6, 2013	74.50	76.91	74.50	76.57
1549	NASDAQ	ALGT	Tue, Feb 5, 2013	74.47	74.94	74.26	74.83
1548	NASDAQ	ALGT	Mon, Feb 4, 2013	74.35	74.96	72.73	74.38
1547	NASDAQ	ALGT	Fri, Feb 1, 2013	74.58	76.24	74.40	74.86
1546	NASDAQ	ALGT	Thu, Jan 31, 2013	73.90	75.25	72.54	74.47
1545	NASDAQ	ALGT	Wed, Jan 30, 2013	76.23	76.71	73.09	73.75
1544	NASDAQ	ALGT	Tue, Jan 29, 2013	74.94	76.50	74.17	76.49
1543	NASDAQ	ALGT	Mon, Jan 28, 2013	74.21	75.66	73.60	75.24
1542	NASDAQ	ALGT	Fri, Jan 25, 2013	73.70	74.50	73.22	74.01
1541	NASDAQ	ALGT	Thu, Jan 24, 2013	74.82	75.13	73.26	73.76
1540	NASDAQ	ALGT	Wed, Jan 23, 2013	75.01	75.17	74.11	74.61
1539	NASDAQ	ALGT	Tue, Jan 22, 2013	74.03	74.96	73.55	74.86
1538	NASDAQ	ALGT	Fri, Jan 18, 2013	74.12	74.60	73.59	73.99
1537	NASDAQ	ALGT	Thu, Jan 17, 2013	74.64	74.64	72.79	74.16
1536	NASDAQ	ALGT	Wed, Jan 16, 2013	74.67	75.24	74.43	74.52
1535	NASDAQ	ALGT	Tue, Jan 15, 2013	74.21	75.03	73.74	74.94
1534	NASDAQ	ALGT	Mon, Jan 14, 2013	73.37	74.82	72.17	74.65
1533	NASDAQ	ALGT	Fri, Jan 11, 2013	75.97	76.01	72.56	73.31
1532	NASDAQ	ALGT	Thu, Jan 10, 2013	77.17	77.41	75.44	75.78
1531	NASDAQ	ALGT	Wed, Jan 9, 2013	76.44	77.15	75.92	76.86
1530	NASDAQ	ALGT	Tue, Jan 8, 2013	77.28	77.54	76.25	76.59
1529	NASDAQ	ALGT	Mon, Jan 7, 2013	77.10	78.85	76.82	77.91
1528	NASDAQ	ALGT	Fri, Jan 4, 2013	75.80	77.63	74.54	77.23
1527	NASDAQ	ALGT	Thu, Jan 3, 2013	75.44	75.79	74.91	75.43
1526	NASDAQ	ALGT	Wed, Jan 2, 2013	74.48	75.86	74.24	75.48
1525	NASDAQ	ALGT	Mon, Dec 31, 2012	72.68	74.77	72.58	73.41
1524	NASDAQ	ALGT	Fri, Dec 28, 2012	72.05	73.00	72.05	72.37
1523	NASDAQ	ALGT	Thu, Dec 27, 2012	73.69	73.96	71.09	72.28
1522	NASDAQ	ALGT	Wed, Dec 26, 2012	77.32	77.97	72.90	73.45
1521	NASDAQ	ALGT	Mon, Dec 24, 2012	76.15	77.45	75.40	77.32
1520	NASDAQ	ALGT	Fri, Dec 21, 2012	76.04	76.60	74.72	75.90
1519	NASDAQ	ALGT	Thu, Dec 20, 2012	76.23	76.46	75.88	76.31
1518	NASDAQ	ALGT	Wed, Dec 19, 2012	75.69	77.24	75.40	76.43
1517	NASDAQ	ALGT	Tue, Dec 18, 2012	74.40	76.06	74.30	75.49
1516	NASDAQ	ALGT	Mon, Dec 17, 2012	74.96	75.00	73.94	74.55
1515	NASDAQ	ALGT	Fri, Dec 14, 2012	73.70	74.73	73.70	74.02
1514	NASDAQ	ALGT	Thu, Dec 13, 2012	73.79	74.99	73.75	73.96
1513	NASDAQ	ALGT	Wed, Dec 12, 2012	72.93	74.31	72.43	73.56
1512	NASDAQ	ALGT	Tue, Dec 11, 2012	72.69	73.23	72.46	72.92
1511	NASDAQ	ALGT	Mon, Dec 10, 2012	73.00	73.33	72.34	72.80
1510	NASDAQ	ALGT	Fri, Dec 7, 2012	75.00	75.00	72.44	73.25
1509	NASDAQ	ALGT	Thu, Dec 6, 2012	73.59	75.00	73.59	74.96
1508	NASDAQ	ALGT	Wed, Dec 5, 2012	74.69	74.88	73.13	73.79
1507	NASDAQ	ALGT	Tue, Dec 4, 2012	73.80	74.99	71.52	74.38
1506	NASDAQ	ALGT	Mon, Dec 3, 2012	74.14	74.15	73.28	73.54
1505	NASDAQ	ALGT	Fri, Nov 30, 2012	74.17	74.50	73.50	74.02
1504	NASDAQ	ALGT	Thu, Nov 29, 2012	73.93	74.45	73.30	73.93
1503	NASDAQ	ALGT	Wed, Nov 28, 2012	72.50	73.84	71.66	73.31
1502	NASDAQ	ALGT	Tue, Nov 27, 2012	73.85	74.67	73.49	73.73
1501	NASDAQ	ALGT	Mon, Nov 26, 2012	74.55	74.85	73.39	73.80
1500	NASDAQ	ALGT	Fri, Nov 23, 2012	74.65	74.95	74.50	74.75
1499	NASDAQ	ALGT	Wed, Nov 21, 2012	74.06	75.82	73.85	74.41
1498	NASDAQ	ALGT	Tue, Nov 20, 2012	72.69	74.25	72.69	73.82
1497	NASDAQ	ALGT	Mon, Nov 19, 2012	71.88	72.87	71.22	72.69
1496	NASDAQ	ALGT	Fri, Nov 16, 2012	70.75	72.67	70.44	71.14
1495	NASDAQ	ALGT	Thu, Nov 15, 2012	70.21	72.01	69.50	70.91
1494	NASDAQ	ALGT	Wed, Nov 14, 2012	72.37	72.49	69.93	70.41
1493	NASDAQ	ALGT	Tue, Nov 13, 2012	73.07	74.00	70.19	72.49
1492	NASDAQ	ALGT	Mon, Nov 12, 2012	73.91	74.27	72.86	73.32
1491	NASDAQ	ALGT	Fri, Nov 9, 2012	74.95	76.21	73.34	73.93
1490	NASDAQ	ALGT	Thu, Nov 8, 2012	74.51	75.86	74.25	75.16
1489	NASDAQ	ALGT	Wed, Nov 7, 2012	74.32	75.00	73.62	74.84
1488	NASDAQ	ALGT	Tue, Nov 6, 2012	74.21	74.95	73.86	74.85
1487	NASDAQ	ALGT	Mon, Nov 5, 2012	72.80	74.45	72.55	73.99
1486	NASDAQ	ALGT	Fri, Nov 2, 2012	74.16	74.40	71.57	72.97
1485	NASDAQ	ALGT	Thu, Nov 1, 2012	72.90	74.21	72.72	74.20
1484	NASDAQ	ALGT	Wed, Oct 31, 2012	71.95	72.98	71.26	72.74
1483	NASDAQ	ALGT	Fri, Oct 26, 2012	70.41	72.23	70.15	71.80
1482	NASDAQ	ALGT	Thu, Oct 25, 2012	69.02	71.20	68.47	70.62
1481	NASDAQ	ALGT	Wed, Oct 24, 2012	70.00	70.00	68.36	68.64
1480	NASDAQ	ALGT	Tue, Oct 23, 2012	68.86	69.94	67.77	69.68
1479	NASDAQ	ALGT	Mon, Oct 22, 2012	68.76	69.12	68.33	69.00
1478	NASDAQ	ALGT	Fri, Oct 19, 2012	68.98	69.73	68.03	68.77
1477	NASDAQ	ALGT	Thu, Oct 18, 2012	69.00	69.75	68.93	69.49
1476	NASDAQ	ALGT	Wed, Oct 17, 2012	68.50	69.10	67.77	68.91
1475	NASDAQ	ALGT	Tue, Oct 16, 2012	69.86	70.00	69.42	69.72
1474	NASDAQ	ALGT	Mon, Oct 15, 2012	68.90	69.82	68.78	69.81
1473	NASDAQ	ALGT	Fri, Oct 12, 2012	68.32	68.94	68.26	68.68
1472	NASDAQ	ALGT	Thu, Oct 11, 2012	68.20	68.67	67.53	68.45
1471	NASDAQ	ALGT	Wed, Oct 10, 2012	67.16	68.66	66.66	68.12
1470	NASDAQ	ALGT	Tue, Oct 9, 2012	67.55	67.67	66.71	67.01
1469	NASDAQ	ALGT	Mon, Oct 8, 2012	67.40	67.98	66.92	67.41
1468	NASDAQ	ALGT	Fri, Oct 5, 2012	66.81	68.28	66.74	67.38
1467	NASDAQ	ALGT	Thu, Oct 4, 2012	66.00	67.11	65.78	66.82
1466	NASDAQ	ALGT	Wed, Oct 3, 2012	64.57	66.51	64.57	66.02
1465	NASDAQ	ALGT	Tue, Oct 2, 2012	65.55	65.60	64.36	64.64
1464	NASDAQ	ALGT	Mon, Oct 1, 2012	63.41	65.37	63.40	65.03
1463	NASDAQ	ALGT	Fri, Sep 28, 2012	63.48	64.02	62.95	63.36
1462	NASDAQ	ALGT	Thu, Sep 27, 2012	65.08	65.08	63.42	63.81
1461	NASDAQ	ALGT	Wed, Sep 26, 2012	64.19	65.28	63.59	64.88
1460	NASDAQ	ALGT	Tue, Sep 25, 2012	63.84	64.84	63.03	64.26
1459	NASDAQ	ALGT	Mon, Sep 24, 2012	63.88	65.13	62.95	63.76
1458	NASDAQ	ALGT	Fri, Sep 21, 2012	65.05	65.23	63.66	63.94
1457	NASDAQ	ALGT	Thu, Sep 20, 2012	64.46	64.96	63.98	64.40
1456	NASDAQ	ALGT	Wed, Sep 19, 2012	63.41	65.46	63.41	65.21
1455	NASDAQ	ALGT	Tue, Sep 18, 2012	62.78	63.44	62.78	63.14
1454	NASDAQ	ALGT	Mon, Sep 17, 2012	63.86	63.86	61.63	62.99
1453	NASDAQ	ALGT	Fri, Sep 14, 2012	66.00	66.60	64.31	64.49
1452	NASDAQ	ALGT	Thu, Sep 13, 2012	66.32	66.64	65.46	66.13
1451	NASDAQ	ALGT	Wed, Sep 12, 2012	65.27	66.55	65.16	66.15
1450	NASDAQ	ALGT	Tue, Sep 11, 2012	65.37	66.13	64.25	65.05
1449	NASDAQ	ALGT	Mon, Sep 10, 2012	66.13	67.41	65.14	65.59
1448	NASDAQ	ALGT	Fri, Sep 7, 2012	67.27	67.48	65.94	66.26
1447	NASDAQ	ALGT	Thu, Sep 6, 2012	67.11	67.70	67.03	67.25
1446	NASDAQ	ALGT	Wed, Sep 5, 2012	65.57	67.66	65.57	66.97
1445	NASDAQ	ALGT	Tue, Sep 4, 2012	65.97	66.48	64.93	65.82
1444	NASDAQ	ALGT	Fri, Aug 31, 2012	66.71	67.09	65.83	66.24
1443	NASDAQ	ALGT	Thu, Aug 30, 2012	66.01	67.13	65.63	66.33
1442	NASDAQ	ALGT	Wed, Aug 29, 2012	66.04	66.74	65.62	66.05
1441	NASDAQ	ALGT	Tue, Aug 28, 2012	66.66	67.05	65.78	66.17
1440	NASDAQ	ALGT	Mon, Aug 27, 2012	66.75	67.35	66.35	67.01
1439	NASDAQ	ALGT	Fri, Aug 24, 2012	66.83	67.26	66.26	66.69
1438	NASDAQ	ALGT	Thu, Aug 23, 2012	67.60	67.99	66.60	66.90
1437	NASDAQ	ALGT	Wed, Aug 22, 2012	68.35	69.33	67.71	67.87
1436	NASDAQ	ALGT	Tue, Aug 21, 2012	70.10	70.99	67.77	68.73
1435	NASDAQ	ALGT	Mon, Aug 20, 2012	68.98	70.96	68.77	70.01
1434	NASDAQ	ALGT	Fri, Aug 17, 2012	67.71	69.61	67.44	68.93
1433	NASDAQ	ALGT	Thu, Aug 16, 2012	67.59	68.18	66.46	67.83
1432	NASDAQ	ALGT	Wed, Aug 15, 2012	66.99	68.15	66.99	67.78
1431	NASDAQ	ALGT	Tue, Aug 14, 2012	68.44	68.98	66.93	67.24
1430	NASDAQ	ALGT	Mon, Aug 13, 2012	66.45	68.09	66.19	67.90
1429	NASDAQ	ALGT	Fri, Aug 10, 2012	67.08	67.13	66.10	66.79
1428	NASDAQ	ALGT	Thu, Aug 9, 2012	69.69	70.46	65.92	66.98
1427	NASDAQ	ALGT	Wed, Aug 8, 2012	69.01	70.53	68.69	70.08
1426	NASDAQ	ALGT	Tue, Aug 7, 2012	69.24	69.69	67.58	68.96
1425	NASDAQ	ALGT	Mon, Aug 6, 2012	69.00	70.05	68.55	69.07
1424	NASDAQ	ALGT	Fri, Aug 3, 2012	69.47	69.73	68.36	68.80
1423	NASDAQ	ALGT	Thu, Aug 2, 2012	66.69	70.38	64.32	68.92
1422	NASDAQ	ALGT	Wed, Aug 1, 2012	69.15	70.62	66.27	66.50
1421	NASDAQ	ALGT	Tue, Jul 31, 2012	69.43	71.65	68.84	71.06
1420	NASDAQ	ALGT	Mon, Jul 30, 2012	69.71	70.52	68.79	69.38
1419	NASDAQ	ALGT	Fri, Jul 27, 2012	69.27	70.47	68.93	69.93
1418	NASDAQ	ALGT	Thu, Jul 26, 2012	68.74	69.34	67.77	69.20
1417	NASDAQ	ALGT	Wed, Jul 25, 2012	68.69	69.94	67.77	68.22
1416	NASDAQ	ALGT	Tue, Jul 24, 2012	70.22	70.88	67.80	68.40
1415	NASDAQ	ALGT	Mon, Jul 23, 2012	69.17	70.10	68.22	69.77
1414	NASDAQ	ALGT	Fri, Jul 20, 2012	71.45	71.45	69.72	69.87
1413	NASDAQ	ALGT	Thu, Jul 19, 2012	74.08	74.61	70.24	71.82
1412	NASDAQ	ALGT	Wed, Jul 18, 2012	74.12	74.92	73.67	73.84
1411	NASDAQ	ALGT	Tue, Jul 17, 2012	74.00	74.70	73.18	74.00
1410	NASDAQ	ALGT	Mon, Jul 16, 2012	73.12	73.90	73.03	73.66
1409	NASDAQ	ALGT	Fri, Jul 13, 2012	71.70	73.15	71.70	72.99
1408	NASDAQ	ALGT	Thu, Jul 12, 2012	71.89	72.18	69.75	71.23
1407	NASDAQ	ALGT	Wed, Jul 11, 2012	71.70	75.93	71.70	72.04
1406	NASDAQ	ALGT	Tue, Jul 10, 2012	69.94	72.25	69.84	70.44
1405	NASDAQ	ALGT	Mon, Jul 9, 2012	69.82	70.79	69.82	70.66
1404	NASDAQ	ALGT	Fri, Jul 6, 2012	68.55	70.13	68.55	69.99
1403	NASDAQ	ALGT	Thu, Jul 5, 2012	69.50	69.87	68.00	68.76
1402	NASDAQ	ALGT	Tue, Jul 3, 2012	72.09	72.41	69.66	69.95
1401	NASDAQ	ALGT	Mon, Jul 2, 2012	70.00	72.01	69.36	71.88
1400	NASDAQ	ALGT	Fri, Jun 29, 2012	69.95	70.21	68.65	69.68
1399	NASDAQ	ALGT	Thu, Jun 28, 2012	68.76	69.64	67.55	68.94
1398	NASDAQ	ALGT	Wed, Jun 27, 2012	70.92	70.92	68.94	69.29
1397	NASDAQ	ALGT	Tue, Jun 26, 2012	69.23	71.10	68.99	70.43
1396	NASDAQ	ALGT	Mon, Jun 25, 2012	69.74	70.31	68.89	69.00
1395	NASDAQ	ALGT	Fri, Jun 22, 2012	70.26	71.42	70.04	70.11
1394	NASDAQ	ALGT	Thu, Jun 21, 2012	70.65	70.93	69.35	69.67
1393	NASDAQ	ALGT	Wed, Jun 20, 2012	69.29	71.00	69.00	70.45
1392	NASDAQ	ALGT	Tue, Jun 19, 2012	67.01	68.83	67.01	68.70
1391	NASDAQ	ALGT	Mon, Jun 18, 2012	65.12	67.18	64.40	67.00
1390	NASDAQ	ALGT	Fri, Jun 15, 2012	66.50	67.35	65.25	65.30
1389	NASDAQ	ALGT	Thu, Jun 14, 2012	67.42	68.29	66.16	66.50
1388	NASDAQ	ALGT	Wed, Jun 13, 2012	65.91	67.32	65.83	67.16
1387	NASDAQ	ALGT	Tue, Jun 12, 2012	65.57	66.29	64.71	65.74
1386	NASDAQ	ALGT	Mon, Jun 11, 2012	66.47	67.32	64.90	65.04
1385	NASDAQ	ALGT	Fri, Jun 8, 2012	64.33	66.16	64.25	65.70
1384	NASDAQ	ALGT	Thu, Jun 7, 2012	64.29	64.65	63.26	63.33
1383	NASDAQ	ALGT	Wed, Jun 6, 2012	62.54	64.06	62.35	63.46
1382	NASDAQ	ALGT	Tue, Jun 5, 2012	62.24	62.90	61.76	62.42
1381	NASDAQ	ALGT	Mon, Jun 4, 2012	64.34	64.88	62.16	62.26
1380	NASDAQ	ALGT	Fri, Jun 1, 2012	64.21	65.00	63.67	64.00
1379	NASDAQ	ALGT	Thu, May 31, 2012	64.34	65.14	64.29	64.85
1378	NASDAQ	ALGT	Wed, May 30, 2012	63.49	64.50	63.00	63.90
1377	NASDAQ	ALGT	Tue, May 29, 2012	64.21	64.54	63.79	63.90
1376	NASDAQ	ALGT	Fri, May 25, 2012	64.10	64.61	63.25	64.04
1375	NASDAQ	ALGT	Thu, May 24, 2012	62.67	64.53	62.24	64.25
1374	NASDAQ	ALGT	Wed, May 23, 2012	61.95	63.11	61.32	62.99
1373	NASDAQ	ALGT	Tue, May 22, 2012	62.51	62.98	61.88	62.35
1372	NASDAQ	ALGT	Mon, May 21, 2012	62.21	63.14	61.78	62.66
1371	NASDAQ	ALGT	Fri, May 18, 2012	61.99	62.89	61.16	62.31
1370	NASDAQ	ALGT	Thu, May 17, 2012	64.16	64.16	62.02	62.06
1369	NASDAQ	ALGT	Wed, May 16, 2012	64.29	65.05	63.86	64.19
1368	NASDAQ	ALGT	Tue, May 15, 2012	63.75	64.72	63.75	64.24
1367	NASDAQ	ALGT	Mon, May 14, 2012	63.67	64.17	63.67	63.87
1366	NASDAQ	ALGT	Fri, May 11, 2012	63.28	64.05	63.16	64.00
1365	NASDAQ	ALGT	Thu, May 10, 2012	63.86	64.14	63.18	63.50
1364	NASDAQ	ALGT	Wed, May 9, 2012	63.46	64.42	62.70	63.31
1363	NASDAQ	ALGT	Tue, May 8, 2012	63.02	64.14	61.91	63.98
1362	NASDAQ	ALGT	Mon, May 7, 2012	62.45	64.35	62.45	63.45
1361	NASDAQ	ALGT	Fri, May 4, 2012	63.40	64.13	62.45	62.70
1360	NASDAQ	ALGT	Thu, May 3, 2012	61.80	64.50	61.74	63.51
1359	NASDAQ	ALGT	Wed, May 2, 2012	59.97	62.25	59.85	61.91
1358	NASDAQ	ALGT	Tue, May 1, 2012	59.03	60.46	59.03	60.03
1357	NASDAQ	ALGT	Mon, Apr 30, 2012	60.14	60.14	58.72	58.76
1356	NASDAQ	ALGT	Fri, Apr 27, 2012	58.90	60.20	58.81	60.03
1355	NASDAQ	ALGT	Thu, Apr 26, 2012	60.56	63.59	58.62	58.84
1354	NASDAQ	ALGT	Wed, Apr 25, 2012	60.40	61.00	59.08	59.74
1353	NASDAQ	ALGT	Tue, Apr 24, 2012	58.11	59.89	58.06	59.58
1352	NASDAQ	ALGT	Mon, Apr 23, 2012	58.44	59.32	57.75	57.91
1351	NASDAQ	ALGT	Fri, Apr 20, 2012	60.45	60.45	58.13	59.15
1350	NASDAQ	ALGT	Thu, Apr 19, 2012	60.23	60.23	59.14	59.79
1349	NASDAQ	ALGT	Wed, Apr 18, 2012	59.36	61.20	59.35	60.08
1348	NASDAQ	ALGT	Tue, Apr 17, 2012	58.96	60.02	58.96	59.36
1347	NASDAQ	ALGT	Mon, Apr 16, 2012	58.70	59.46	58.15	58.83
1346	NASDAQ	ALGT	Fri, Apr 13, 2012	58.82	59.99	57.93	58.69
1345	NASDAQ	ALGT	Thu, Apr 12, 2012	57.27	60.21	57.27	58.98
1344	NASDAQ	ALGT	Wed, Apr 11, 2012	57.58	57.76	56.91	56.95
1343	NASDAQ	ALGT	Tue, Apr 10, 2012	58.30	60.01	56.89	56.99
1342	NASDAQ	ALGT	Mon, Apr 9, 2012	58.42	59.33	58.05	58.13
1341	NASDAQ	ALGT	Thu, Apr 5, 2012	59.91	61.21	59.32	59.43
1340	NASDAQ	ALGT	Wed, Apr 4, 2012	57.79	60.44	57.00	60.33
1339	NASDAQ	ALGT	Tue, Apr 3, 2012	54.95	57.11	54.74	57.02
1338	NASDAQ	ALGT	Mon, Apr 2, 2012	54.47	55.17	54.20	55.07
1337	NASDAQ	ALGT	Fri, Mar 30, 2012	55.68	55.68	54.50	54.50
1336	NASDAQ	ALGT	Thu, Mar 29, 2012	54.78	55.56	54.26	55.36
1335	NASDAQ	ALGT	Wed, Mar 28, 2012	54.01	55.47	54.01	55.17
1334	NASDAQ	ALGT	Tue, Mar 27, 2012	54.36	54.85	53.47	53.87
1333	NASDAQ	ALGT	Mon, Mar 26, 2012	52.02	54.45	51.81	54.45
1332	NASDAQ	ALGT	Fri, Mar 23, 2012	51.99	52.12	51.29	51.79
1331	NASDAQ	ALGT	Thu, Mar 22, 2012	51.11	51.93	51.11	51.89
1330	NASDAQ	ALGT	Wed, Mar 21, 2012	51.38	51.76	51.16	51.51
1329	NASDAQ	ALGT	Tue, Mar 20, 2012	50.75	51.69	50.75	51.34
1328	NASDAQ	ALGT	Mon, Mar 19, 2012	50.56	51.55	50.29	51.20
1327	NASDAQ	ALGT	Fri, Mar 16, 2012	51.80	51.80	50.34	50.70
1326	NASDAQ	ALGT	Thu, Mar 15, 2012	50.61	51.91	50.17	51.56
1325	NASDAQ	ALGT	Wed, Mar 14, 2012	50.28	50.89	50.22	50.41
1324	NASDAQ	ALGT	Tue, Mar 13, 2012	49.82	50.59	49.75	50.39
1323	NASDAQ	ALGT	Mon, Mar 12, 2012	49.46	49.92	48.77	49.64
1322	NASDAQ	ALGT	Fri, Mar 9, 2012	48.91	49.90	48.59	49.74
1321	NASDAQ	ALGT	Thu, Mar 8, 2012	48.15	49.15	47.86	48.97
1320	NASDAQ	ALGT	Wed, Mar 7, 2012	48.45	48.45	47.62	48.05
1319	NASDAQ	ALGT	Tue, Mar 6, 2012	47.96	48.80	47.36	48.53
1318	NASDAQ	ALGT	Mon, Mar 5, 2012	48.90	48.90	47.32	48.50
1317	NASDAQ	ALGT	Fri, Mar 2, 2012	49.87	50.17	48.97	49.11
1316	NASDAQ	ALGT	Thu, Mar 1, 2012	50.01	50.55	49.90	49.98
1315	NASDAQ	ALGT	Wed, Feb 29, 2012	49.86	50.71	49.84	49.98
1314	NASDAQ	ALGT	Tue, Feb 28, 2012	48.50	49.94	48.25	49.90
1313	NASDAQ	ALGT	Mon, Feb 27, 2012	48.33	49.02	48.00	48.63
1312	NASDAQ	ALGT	Fri, Feb 24, 2012	49.84	49.84	48.29	48.40
1311	NASDAQ	ALGT	Thu, Feb 23, 2012	49.67	50.39	48.96	49.94
1310	NASDAQ	ALGT	Wed, Feb 22, 2012	51.07	51.07	49.51	49.81
1309	NASDAQ	ALGT	Tue, Feb 21, 2012	55.74	56.31	50.13	50.99
1308	NASDAQ	ALGT	Fri, Feb 17, 2012	55.54	56.68	54.88	55.52
1307	NASDAQ	ALGT	Thu, Feb 16, 2012	53.96	55.38	53.49	55.30
1306	NASDAQ	ALGT	Wed, Feb 15, 2012	53.87	54.33	53.23	54.08
1305	NASDAQ	ALGT	Tue, Feb 14, 2012	53.67	54.03	53.17	53.40
1304	NASDAQ	ALGT	Mon, Feb 13, 2012	54.29	54.29	53.32	53.84
1303	NASDAQ	ALGT	Fri, Feb 10, 2012	53.48	53.97	53.13	53.73
1302	NASDAQ	ALGT	Thu, Feb 9, 2012	54.07	54.28	53.15	54.05
1301	NASDAQ	ALGT	Wed, Feb 8, 2012	54.59	54.59	52.78	53.85
1300	NASDAQ	ALGT	Tue, Feb 7, 2012	54.49	55.44	54.03	54.28
1299	NASDAQ	ALGT	Mon, Feb 6, 2012	55.62	55.63	53.39	55.16
1298	NASDAQ	ALGT	Fri, Feb 3, 2012	56.15	57.76	55.70	56.75
1297	NASDAQ	ALGT	Thu, Feb 2, 2012	56.66	56.66	54.55	55.49
1296	NASDAQ	ALGT	Wed, Feb 1, 2012	55.10	56.42	55.10	56.27
1295	NASDAQ	ALGT	Tue, Jan 31, 2012	55.21	55.25	54.36	54.97
1294	NASDAQ	ALGT	Mon, Jan 30, 2012	54.58	55.69	54.58	54.94
1293	NASDAQ	ALGT	Fri, Jan 27, 2012	54.88	55.85	54.76	54.97
1292	NASDAQ	ALGT	Thu, Jan 26, 2012	55.00	55.34	54.55	54.93
1291	NASDAQ	ALGT	Wed, Jan 25, 2012	54.11	55.38	54.11	54.64
1290	NASDAQ	ALGT	Tue, Jan 24, 2012	52.59	53.99	52.59	53.93
1289	NASDAQ	ALGT	Mon, Jan 23, 2012	54.08	54.08	52.29	52.86
1288	NASDAQ	ALGT	Fri, Jan 20, 2012	53.82	54.89	53.82	53.95
1287	NASDAQ	ALGT	Thu, Jan 19, 2012	52.82	54.08	52.61	53.79
1286	NASDAQ	ALGT	Wed, Jan 18, 2012	52.60	53.02	51.56	52.72
1285	NASDAQ	ALGT	Tue, Jan 17, 2012	53.04	53.33	52.41	52.58
1284	NASDAQ	ALGT	Fri, Jan 13, 2012	52.49	53.11	52.49	53.00
1283	NASDAQ	ALGT	Thu, Jan 12, 2012	53.40	53.40	52.60	53.06
1282	NASDAQ	ALGT	Wed, Jan 11, 2012	53.28	53.76	52.80	53.50
1281	NASDAQ	ALGT	Tue, Jan 10, 2012	53.77	54.18	53.06	53.27
1280	NASDAQ	ALGT	Mon, Jan 9, 2012	54.50	54.85	53.73	54.01
1279	NASDAQ	ALGT	Fri, Jan 6, 2012	53.96	55.10	53.96	54.43
1278	NASDAQ	ALGT	Thu, Jan 5, 2012	53.86	54.36	52.95	54.11
1277	NASDAQ	ALGT	Wed, Jan 4, 2012	53.10	54.20	52.49	53.96
1276	NASDAQ	ALGT	Tue, Jan 3, 2012	54.41	54.91	53.01	53.25
1275	NASDAQ	ALGT	Fri, Dec 30, 2011	54.18	54.34	52.91	53.34
1274	NASDAQ	ALGT	Thu, Dec 29, 2011	53.65	54.70	53.57	54.22
1273	NASDAQ	ALGT	Wed, Dec 28, 2011	54.29	54.29	53.57	53.65
1272	NASDAQ	ALGT	Tue, Dec 27, 2011	54.67	54.74	53.66	54.34
1271	NASDAQ	ALGT	Fri, Dec 23, 2011	55.18	55.18	53.68	54.66
1270	NASDAQ	ALGT	Thu, Dec 22, 2011	55.27	55.36	54.32	54.94
1269	NASDAQ	ALGT	Wed, Dec 21, 2011	55.02	55.23	54.42	55.06
1268	NASDAQ	ALGT	Tue, Dec 20, 2011	54.96	55.15	54.39	54.74
1267	NASDAQ	ALGT	Mon, Dec 19, 2011	54.65	54.93	53.62	54.06
1266	NASDAQ	ALGT	Fri, Dec 16, 2011	53.65	54.80	53.47	54.74
1265	NASDAQ	ALGT	Thu, Dec 15, 2011	52.28	53.58	51.79	53.39
1264	NASDAQ	ALGT	Wed, Dec 14, 2011	50.54	51.82	50.54	51.52
1263	NASDAQ	ALGT	Tue, Dec 13, 2011	52.15	52.71	50.43	50.65
1262	NASDAQ	ALGT	Mon, Dec 12, 2011	51.35	52.17	50.79	51.74
1261	NASDAQ	ALGT	Fri, Dec 9, 2011	51.61	52.00	50.75	51.79
1260	NASDAQ	ALGT	Thu, Dec 8, 2011	52.37	52.37	51.15	51.33
1259	NASDAQ	ALGT	Wed, Dec 7, 2011	51.93	53.23	51.93	52.92
1258	NASDAQ	ALGT	Tue, Dec 6, 2011	51.91	52.90	51.56	52.32
1257	NASDAQ	ALGT	Mon, Dec 5, 2011	52.41	52.79	51.56	51.91
1256	NASDAQ	ALGT	Fri, Dec 2, 2011	52.47	52.47	51.07	51.62
1255	NASDAQ	ALGT	Thu, Dec 1, 2011	52.14	53.54	51.83	51.85
1254	NASDAQ	ALGT	Wed, Nov 30, 2011	51.32	52.12	50.72	52.08
1253	NASDAQ	ALGT	Tue, Nov 29, 2011	48.68	50.31	48.68	49.81
1252	NASDAQ	ALGT	Mon, Nov 28, 2011	49.13	49.38	48.23	48.81
1251	NASDAQ	ALGT	Fri, Nov 25, 2011	47.54	48.26	47.46	47.92
1250	NASDAQ	ALGT	Wed, Nov 23, 2011	48.71	49.03	47.65	47.72
1249	NASDAQ	ALGT	Tue, Nov 22, 2011	49.86	49.97	49.06	49.12
1248	NASDAQ	ALGT	Mon, Nov 21, 2011	49.83	50.46	49.01	49.98
1247	NASDAQ	ALGT	Fri, Nov 18, 2011	49.58	50.70	49.58	50.60
1246	NASDAQ	ALGT	Thu, Nov 17, 2011	50.30	50.60	49.03	49.66
1245	NASDAQ	ALGT	Wed, Nov 16, 2011	50.95	51.41	50.23	50.25
1244	NASDAQ	ALGT	Tue, Nov 15, 2011	51.76	52.11	51.00	51.38
1243	NASDAQ	ALGT	Mon, Nov 14, 2011	52.62	54.00	51.69	51.86
1242	NASDAQ	ALGT	Fri, Nov 11, 2011	51.62	53.26	51.62	52.53
1241	NASDAQ	ALGT	Thu, Nov 10, 2011	51.02	51.28	49.85	50.58
1240	NASDAQ	ALGT	Wed, Nov 9, 2011	51.29	52.06	50.04	50.46
1239	NASDAQ	ALGT	Tue, Nov 8, 2011	52.63	52.78	50.80	52.37
1238	NASDAQ	ALGT	Mon, Nov 7, 2011	53.22	53.22	51.44	52.24
1237	NASDAQ	ALGT	Fri, Nov 4, 2011	53.19	53.68	52.43	53.25
1236	NASDAQ	ALGT	Thu, Nov 3, 2011	52.76	53.85	52.03	53.81
1235	NASDAQ	ALGT	Wed, Nov 2, 2011	52.26	53.08	52.02	52.52
1234	NASDAQ	ALGT	Tue, Nov 1, 2011	50.62	52.38	50.46	51.49
1233	NASDAQ	ALGT	Mon, Oct 31, 2011	52.14	52.61	51.58	51.96
1232	NASDAQ	ALGT	Fri, Oct 28, 2011	52.48	53.12	51.96	52.69
1231	NASDAQ	ALGT	Thu, Oct 27, 2011	55.19	55.19	51.60	52.47
1230	NASDAQ	ALGT	Wed, Oct 26, 2011	52.40	53.05	51.50	52.62
1229	NASDAQ	ALGT	Tue, Oct 25, 2011	51.76	52.61	50.76	51.86
1228	NASDAQ	ALGT	Mon, Oct 24, 2011	50.24	52.52	50.24	52.25
1227	NASDAQ	ALGT	Fri, Oct 21, 2011	50.93	51.07	49.01	50.20
1226	NASDAQ	ALGT	Thu, Oct 20, 2011	49.62	50.49	49.10	50.40
1225	NASDAQ	ALGT	Wed, Oct 19, 2011	50.52	50.56	49.46	49.62
1224	NASDAQ	ALGT	Tue, Oct 18, 2011	50.68	50.94	49.49	50.46
1223	NASDAQ	ALGT	Mon, Oct 17, 2011	50.00	50.94	49.43	49.70
1222	NASDAQ	ALGT	Fri, Oct 14, 2011	50.07	50.49	49.05	50.37
1221	NASDAQ	ALGT	Thu, Oct 13, 2011	49.48	50.19	49.11	49.69
1220	NASDAQ	ALGT	Wed, Oct 12, 2011	49.60	49.89	49.10	49.60
1219	NASDAQ	ALGT	Tue, Oct 11, 2011	48.94	49.55	48.53	49.45
1218	NASDAQ	ALGT	Mon, Oct 10, 2011	48.34	48.94	48.12	48.93
1217	NASDAQ	ALGT	Fri, Oct 7, 2011	49.18	49.88	47.18	47.28
1216	NASDAQ	ALGT	Thu, Oct 6, 2011	47.77	49.03	47.77	48.69
1215	NASDAQ	ALGT	Wed, Oct 5, 2011	47.72	48.02	47.15	47.58
1214	NASDAQ	ALGT	Tue, Oct 4, 2011	45.25	47.60	45.25	47.53
1213	NASDAQ	ALGT	Mon, Oct 3, 2011	47.13	48.33	45.45	45.45
1212	NASDAQ	ALGT	Fri, Sep 30, 2011	47.17	47.70	46.82	47.13
1211	NASDAQ	ALGT	Thu, Sep 29, 2011	47.26	48.01	46.57	47.69
1210	NASDAQ	ALGT	Wed, Sep 28, 2011	47.66	47.66	46.00	46.46
1209	NASDAQ	ALGT	Tue, Sep 27, 2011	48.60	49.19	46.98	47.63
1208	NASDAQ	ALGT	Mon, Sep 26, 2011	47.68	48.31	47.37	47.87
1207	NASDAQ	ALGT	Fri, Sep 23, 2011	45.20	47.40	45.07	47.27
1206	NASDAQ	ALGT	Thu, Sep 22, 2011	43.94	46.07	43.90	45.18
1205	NASDAQ	ALGT	Wed, Sep 21, 2011	46.02	47.44	45.00	45.04
1204	NASDAQ	ALGT	Tue, Sep 20, 2011	47.24	48.11	45.81	45.85
1203	NASDAQ	ALGT	Mon, Sep 19, 2011	46.57	47.89	46.18	47.06
1202	NASDAQ	ALGT	Fri, Sep 16, 2011	46.99	47.52	46.52	46.97
1201	NASDAQ	ALGT	Thu, Sep 15, 2011	47.25	47.43	46.00	46.64
1200	NASDAQ	ALGT	Wed, Sep 14, 2011	47.92	48.64	46.86	46.87
1199	NASDAQ	ALGT	Tue, Sep 13, 2011	45.55	47.97	45.43	47.46
1198	NASDAQ	ALGT	Mon, Sep 12, 2011	44.50	45.59	44.50	45.36
1197	NASDAQ	ALGT	Fri, Sep 9, 2011	45.26	46.31	44.69	45.11
1196	NASDAQ	ALGT	Thu, Sep 8, 2011	46.70	46.95	45.42	45.53
1195	NASDAQ	ALGT	Wed, Sep 7, 2011	45.68	47.04	45.30	46.99
1194	NASDAQ	ALGT	Tue, Sep 6, 2011	44.45	45.33	44.39	45.18
1193	NASDAQ	ALGT	Fri, Sep 2, 2011	45.26	46.17	44.95	45.32
1192	NASDAQ	ALGT	Thu, Sep 1, 2011	46.96	47.00	45.47	45.76
1191	NASDAQ	ALGT	Wed, Aug 31, 2011	47.07	48.14	46.48	46.95
1190	NASDAQ	ALGT	Tue, Aug 30, 2011	47.35	48.11	46.56	46.82
1189	NASDAQ	ALGT	Mon, Aug 29, 2011	45.52	47.55	45.05	47.52
1188	NASDAQ	ALGT	Fri, Aug 26, 2011	44.13	45.39	43.80	45.07
1187	NASDAQ	ALGT	Thu, Aug 25, 2011	45.18	45.25	44.16	44.50
1186	NASDAQ	ALGT	Wed, Aug 24, 2011	45.38	45.87	44.33	45.03
1185	NASDAQ	ALGT	Tue, Aug 23, 2011	43.44	45.52	42.80	45.45
1184	NASDAQ	ALGT	Mon, Aug 22, 2011	44.31	44.76	43.19	43.43
1183	NASDAQ	ALGT	Fri, Aug 19, 2011	42.98	44.82	42.64	43.76
1182	NASDAQ	ALGT	Thu, Aug 18, 2011	43.92	43.92	43.08	43.69
1181	NASDAQ	ALGT	Wed, Aug 17, 2011	44.43	44.93	44.05	44.88
1180	NASDAQ	ALGT	Tue, Aug 16, 2011	44.60	45.68	43.99	44.42
1179	NASDAQ	ALGT	Mon, Aug 15, 2011	44.74	45.98	44.29	45.12
1178	NASDAQ	ALGT	Fri, Aug 12, 2011	44.30	45.78	43.75	44.63
1177	NASDAQ	ALGT	Thu, Aug 11, 2011	43.71	44.57	43.24	44.15
1176	NASDAQ	ALGT	Wed, Aug 10, 2011	44.18	45.30	42.57	43.50
1175	NASDAQ	ALGT	Tue, Aug 9, 2011	42.15	45.52	41.46	45.35
1174	NASDAQ	ALGT	Mon, Aug 8, 2011	41.96	42.91	41.13	41.50
1173	NASDAQ	ALGT	Fri, Aug 5, 2011	41.66	43.53	40.58	43.00
1172	NASDAQ	ALGT	Thu, Aug 4, 2011	41.25	42.25	40.60	41.31
1171	NASDAQ	ALGT	Wed, Aug 3, 2011	40.59	41.67	40.31	41.59
1170	NASDAQ	ALGT	Tue, Aug 2, 2011	41.62	42.70	40.50	40.64
1169	NASDAQ	ALGT	Mon, Aug 1, 2011	43.32	43.32	41.74	42.15
1168	NASDAQ	ALGT	Fri, Jul 29, 2011	42.07	43.15	41.55	43.03
1167	NASDAQ	ALGT	Thu, Jul 28, 2011	42.92	43.32	42.45	42.46
1166	NASDAQ	ALGT	Wed, Jul 27, 2011	43.25	43.48	42.71	43.01
1165	NASDAQ	ALGT	Tue, Jul 26, 2011	43.24	44.23	43.03	43.41
1164	NASDAQ	ALGT	Mon, Jul 25, 2011	44.11	44.17	43.10	43.15
1163	NASDAQ	ALGT	Fri, Jul 22, 2011	45.31	45.53	44.20	44.48
1162	NASDAQ	ALGT	Thu, Jul 21, 2011	45.08	45.74	44.65	45.24
1161	NASDAQ	ALGT	Wed, Jul 20, 2011	46.08	46.80	44.93	44.99
1160	NASDAQ	ALGT	Tue, Jul 19, 2011	44.30	46.02	44.03	45.95
1159	NASDAQ	ALGT	Mon, Jul 18, 2011	43.31	44.43	43.31	44.18
1158	NASDAQ	ALGT	Fri, Jul 15, 2011	46.14	46.59	45.01	46.10
1157	NASDAQ	ALGT	Thu, Jul 14, 2011	47.01	47.72	45.90	46.06
1156	NASDAQ	ALGT	Wed, Jul 13, 2011	47.50	48.38	46.97	47.00
1155	NASDAQ	ALGT	Tue, Jul 12, 2011	48.14	48.38	47.22	47.54
1154	NASDAQ	ALGT	Mon, Jul 11, 2011	48.30	48.67	47.94	48.08
1153	NASDAQ	ALGT	Fri, Jul 8, 2011	48.16	49.70	47.97	48.51
1152	NASDAQ	ALGT	Thu, Jul 7, 2011	49.27	49.34	46.89	48.70
1151	NASDAQ	ALGT	Wed, Jul 6, 2011	49.25	49.67	48.62	49.07
1150	NASDAQ	ALGT	Tue, Jul 5, 2011	49.71	49.93	49.03	49.50
1149	NASDAQ	ALGT	Fri, Jul 1, 2011	49.62	49.89	49.59	49.78
1148	NASDAQ	ALGT	Thu, Jun 30, 2011	49.51	49.86	49.45	49.50
1147	NASDAQ	ALGT	Wed, Jun 29, 2011	49.53	50.29	49.36	49.49
1146	NASDAQ	ALGT	Tue, Jun 28, 2011	48.77	49.51	48.16	49.51
1145	NASDAQ	ALGT	Mon, Jun 27, 2011	46.94	48.37	46.38	48.34
1144	NASDAQ	ALGT	Fri, Jun 24, 2011	45.78	46.92	45.31	46.67
1143	NASDAQ	ALGT	Thu, Jun 23, 2011	44.33	45.37	43.84	45.13
1142	NASDAQ	ALGT	Wed, Jun 22, 2011	44.68	45.04	44.18	44.46
1141	NASDAQ	ALGT	Tue, Jun 21, 2011	45.32	45.69	44.60	44.94
1140	NASDAQ	ALGT	Mon, Jun 20, 2011	43.90	45.55	43.90	45.00
1139	NASDAQ	ALGT	Fri, Jun 17, 2011	43.91	44.30	43.85	43.93
1138	NASDAQ	ALGT	Thu, Jun 16, 2011	43.57	44.36	42.90	43.56
1137	NASDAQ	ALGT	Wed, Jun 15, 2011	43.43	43.66	42.81	43.62
1136	NASDAQ	ALGT	Tue, Jun 14, 2011	43.19	44.44	42.97	43.83
1135	NASDAQ	ALGT	Mon, Jun 13, 2011	42.67	43.53	42.67	42.89
1134	NASDAQ	ALGT	Fri, Jun 10, 2011	42.48	43.18	42.44	42.60
1133	NASDAQ	ALGT	Thu, Jun 9, 2011	42.72	43.34	42.50	42.51
1132	NASDAQ	ALGT	Wed, Jun 8, 2011	42.46	44.06	42.46	42.65
1131	NASDAQ	ALGT	Tue, Jun 7, 2011	42.70	42.81	42.19	42.57
1130	NASDAQ	ALGT	Mon, Jun 6, 2011	42.86	43.02	42.12	42.32
1129	NASDAQ	ALGT	Fri, Jun 3, 2011	42.70	43.55	42.70	42.98
1128	NASDAQ	ALGT	Thu, Jun 2, 2011	43.60	43.81	42.74	42.99
1127	NASDAQ	ALGT	Wed, Jun 1, 2011	45.56	46.10	43.50	43.51
1126	NASDAQ	ALGT	Tue, May 31, 2011	46.33	46.33	45.15	45.61
1125	NASDAQ	ALGT	Fri, May 27, 2011	46.16	46.55	45.91	46.13
1124	NASDAQ	ALGT	Thu, May 26, 2011	45.39	46.14	45.09	46.06
1123	NASDAQ	ALGT	Wed, May 25, 2011	46.55	46.88	45.19	45.52
1122	NASDAQ	ALGT	Tue, May 24, 2011	47.14	47.45	46.33	46.84
1121	NASDAQ	ALGT	Mon, May 23, 2011	45.54	47.33	45.34	46.90
1120	NASDAQ	ALGT	Fri, May 20, 2011	46.73	46.73	45.96	46.22
1119	NASDAQ	ALGT	Thu, May 19, 2011	47.19	47.98	46.72	46.99
1118	NASDAQ	ALGT	Wed, May 18, 2011	46.45	46.89	45.95	46.79
1117	NASDAQ	ALGT	Tue, May 17, 2011	45.25	46.48	45.25	46.45
1116	NASDAQ	ALGT	Mon, May 16, 2011	45.04	46.08	45.03	45.57
1115	NASDAQ	ALGT	Fri, May 13, 2011	46.00	46.00	45.13	45.25
1114	NASDAQ	ALGT	Thu, May 12, 2011	45.75	46.03	45.38	45.93
1113	NASDAQ	ALGT	Wed, May 11, 2011	45.38	46.19	45.38	45.83
1112	NASDAQ	ALGT	Tue, May 10, 2011	45.05	45.84	44.85	45.66
1111	NASDAQ	ALGT	Mon, May 9, 2011	46.29	46.29	44.05	44.83
1110	NASDAQ	ALGT	Fri, May 6, 2011	47.14	47.35	46.03	46.41
1109	NASDAQ	ALGT	Thu, May 5, 2011	45.05	47.42	44.72	46.68
1108	NASDAQ	ALGT	Wed, May 4, 2011	45.03	45.50	44.34	44.97
1107	NASDAQ	ALGT	Tue, May 3, 2011	44.54	45.03	43.84	44.98
1106	NASDAQ	ALGT	Mon, May 2, 2011	44.99	45.34	44.41	44.58
1105	NASDAQ	ALGT	Fri, Apr 29, 2011	43.14	45.61	42.02	44.87
1104	NASDAQ	ALGT	Thu, Apr 28, 2011	43.33	43.33	42.39	43.09
1103	NASDAQ	ALGT	Wed, Apr 27, 2011	42.22	43.17	42.18	43.17
1102	NASDAQ	ALGT	Tue, Apr 26, 2011	41.51	42.70	41.27	42.25
1101	NASDAQ	ALGT	Mon, Apr 25, 2011	41.04	41.49	40.81	41.35
1100	NASDAQ	ALGT	Thu, Apr 21, 2011	41.29	41.37	40.88	41.14
1099	NASDAQ	ALGT	Wed, Apr 20, 2011	41.21	41.41	40.81	41.07
1098	NASDAQ	ALGT	Tue, Apr 19, 2011	40.61	41.04	40.06	40.80
1097	NASDAQ	ALGT	Mon, Apr 18, 2011	40.61	41.63	40.51	40.60
1096	NASDAQ	ALGT	Fri, Apr 15, 2011	40.29	41.01	38.95	40.84
1095	NASDAQ	ALGT	Thu, Apr 14, 2011	42.14	42.89	40.19	40.49
1094	NASDAQ	ALGT	Wed, Apr 13, 2011	43.15	43.15	42.06	42.30
1093	NASDAQ	ALGT	Tue, Apr 12, 2011	42.27	44.25	42.27	42.94
1092	NASDAQ	ALGT	Mon, Apr 11, 2011	41.80	42.74	41.76	42.63
1091	NASDAQ	ALGT	Fri, Apr 8, 2011	42.96	42.96	41.49	41.87
1090	NASDAQ	ALGT	Thu, Apr 7, 2011	43.30	43.30	42.72	42.73
1089	NASDAQ	ALGT	Wed, Apr 6, 2011	43.23	43.32	42.50	43.20
1088	NASDAQ	ALGT	Tue, Apr 5, 2011	42.73	43.23	42.70	43.02
1087	NASDAQ	ALGT	Mon, Apr 4, 2011	43.65	43.65	42.65	42.70
1086	NASDAQ	ALGT	Fri, Apr 1, 2011	44.09	44.09	43.57	43.59
1085	NASDAQ	ALGT	Thu, Mar 31, 2011	43.91	44.04	43.64	43.81
1084	NASDAQ	ALGT	Wed, Mar 30, 2011	43.39	44.26	43.05	44.07
1083	NASDAQ	ALGT	Tue, Mar 29, 2011	43.30	43.40	43.12	43.22
1082	NASDAQ	ALGT	Mon, Mar 28, 2011	42.45	43.53	42.12	43.25
1081	NASDAQ	ALGT	Fri, Mar 25, 2011	42.35	42.97	42.15	42.23
1080	NASDAQ	ALGT	Thu, Mar 24, 2011	42.20	42.70	41.87	42.10
1079	NASDAQ	ALGT	Wed, Mar 23, 2011	42.69	43.00	41.77	42.04
1078	NASDAQ	ALGT	Tue, Mar 22, 2011	43.97	44.09	42.78	42.84
1077	NASDAQ	ALGT	Mon, Mar 21, 2011	43.19	44.40	42.73	43.99
1076	NASDAQ	ALGT	Fri, Mar 18, 2011	42.25	42.99	42.25	42.64
1075	NASDAQ	ALGT	Thu, Mar 17, 2011	43.50	43.67	41.86	41.86
1074	NASDAQ	ALGT	Wed, Mar 16, 2011	43.00	43.51	42.77	43.10
1073	NASDAQ	ALGT	Tue, Mar 15, 2011	42.26	43.44	42.10	43.05
1072	NASDAQ	ALGT	Mon, Mar 14, 2011	43.21	43.40	42.65	43.19
1071	NASDAQ	ALGT	Fri, Mar 11, 2011	42.14	43.54	41.71	43.30
1070	NASDAQ	ALGT	Thu, Mar 10, 2011	42.38	43.04	41.88	42.40
1069	NASDAQ	ALGT	Wed, Mar 9, 2011	43.20	43.20	42.80	42.81
1068	NASDAQ	ALGT	Tue, Mar 8, 2011	42.47	43.88	41.40	43.27
1067	NASDAQ	ALGT	Mon, Mar 7, 2011	42.11	42.54	41.88	42.23
1066	NASDAQ	ALGT	Fri, Mar 4, 2011	42.50	43.98	41.51	42.11
1065	NASDAQ	ALGT	Thu, Mar 3, 2011	41.36	42.89	41.36	42.60
1064	NASDAQ	ALGT	Wed, Mar 2, 2011	41.00	41.15	40.61	40.91
1063	NASDAQ	ALGT	Tue, Mar 1, 2011	41.15	42.01	40.87	41.01
1062	NASDAQ	ALGT	Mon, Feb 28, 2011	41.46	41.46	40.91	41.27
1061	NASDAQ	ALGT	Fri, Feb 25, 2011	40.76	41.30	40.69	41.10
1060	NASDAQ	ALGT	Thu, Feb 24, 2011	39.74	40.97	39.67	40.81
1059	NASDAQ	ALGT	Wed, Feb 23, 2011	41.80	41.80	39.21	39.97
1058	NASDAQ	ALGT	Tue, Feb 22, 2011	43.36	43.36	40.05	41.67
1057	NASDAQ	ALGT	Fri, Feb 18, 2011	45.10	45.31	43.63	44.00
1056	NASDAQ	ALGT	Thu, Feb 17, 2011	43.67	44.22	43.12	44.20
1055	NASDAQ	ALGT	Wed, Feb 16, 2011	42.61	43.63	42.54	43.63
1054	NASDAQ	ALGT	Tue, Feb 15, 2011	42.25	43.07	41.99	42.54
1053	NASDAQ	ALGT	Mon, Feb 14, 2011	41.84	42.54	41.84	42.18
1052	NASDAQ	ALGT	Fri, Feb 11, 2011	41.42	42.28	41.15	41.84
1051	NASDAQ	ALGT	Thu, Feb 10, 2011	41.10	41.73	40.83	41.32
1050	NASDAQ	ALGT	Wed, Feb 9, 2011	41.07	41.46	40.35	41.27
1049	NASDAQ	ALGT	Tue, Feb 8, 2011	40.16	41.29	40.16	41.07
1048	NASDAQ	ALGT	Mon, Feb 7, 2011	41.30	41.56	40.00	40.01
1047	NASDAQ	ALGT	Fri, Feb 4, 2011	41.43	41.55	40.98	41.30
1046	NASDAQ	ALGT	Thu, Feb 3, 2011	42.25	42.55	41.38	41.44
1045	NASDAQ	ALGT	Wed, Feb 2, 2011	42.87	42.87	42.11	42.23
1044	NASDAQ	ALGT	Tue, Feb 1, 2011	46.18	46.18	42.04	42.87
1043	NASDAQ	ALGT	Mon, Jan 31, 2011	47.75	47.75	46.24	46.54
1042	NASDAQ	ALGT	Fri, Jan 28, 2011	49.75	49.83	47.07	47.24
1041	NASDAQ	ALGT	Thu, Jan 27, 2011	48.18	49.95	48.10	49.86
1040	NASDAQ	ALGT	Wed, Jan 26, 2011	46.49	48.24	46.11	48.14
1039	NASDAQ	ALGT	Tue, Jan 25, 2011	47.36	47.36	46.14	46.18
1038	NASDAQ	ALGT	Mon, Jan 24, 2011	47.83	48.59	47.30	47.43
1037	NASDAQ	ALGT	Fri, Jan 21, 2011	47.48	47.97	47.04	47.91
1036	NASDAQ	ALGT	Thu, Jan 20, 2011	47.39	47.45	46.18	47.13
1035	NASDAQ	ALGT	Wed, Jan 19, 2011	47.33	47.86	47.08	47.54
1034	NASDAQ	ALGT	Tue, Jan 18, 2011	48.28	48.28	47.02	47.27
1033	NASDAQ	ALGT	Fri, Jan 14, 2011	48.15	48.63	47.82	48.45
1032	NASDAQ	ALGT	Thu, Jan 13, 2011	47.99	48.20	47.76	48.03
1031	NASDAQ	ALGT	Wed, Jan 12, 2011	47.00	47.95	47.00	47.92
1030	NASDAQ	ALGT	Tue, Jan 11, 2011	49.45	49.45	46.55	46.97
1029	NASDAQ	ALGT	Mon, Jan 10, 2011	50.32	50.39	49.18	49.47
1028	NASDAQ	ALGT	Fri, Jan 7, 2011	50.71	51.35	50.04	50.57
1027	NASDAQ	ALGT	Thu, Jan 6, 2011	51.75	52.24	50.45	50.57
1026	NASDAQ	ALGT	Wed, Jan 5, 2011	51.37	52.35	50.92	51.75
1025	NASDAQ	ALGT	Tue, Jan 4, 2011	51.14	51.49	50.01	51.25
1024	NASDAQ	ALGT	Mon, Jan 3, 2011	49.63	51.12	49.63	50.84
1023	NASDAQ	ALGT	Fri, Dec 31, 2010	49.83	50.24	49.20	49.24
1022	NASDAQ	ALGT	Thu, Dec 30, 2010	49.33	50.03	49.32	49.96
1021	NASDAQ	ALGT	Wed, Dec 29, 2010	49.48	49.48	49.10	49.27
1020	NASDAQ	ALGT	Tue, Dec 28, 2010	49.58	49.64	49.25	49.32
1019	NASDAQ	ALGT	Mon, Dec 27, 2010	49.34	49.50	48.79	49.45
1018	NASDAQ	ALGT	Thu, Dec 23, 2010	49.59	49.59	49.20	49.34
1017	NASDAQ	ALGT	Wed, Dec 22, 2010	49.30	50.00	49.25	49.69
1016	NASDAQ	ALGT	Tue, Dec 21, 2010	48.90	49.46	48.83	49.18
1015	NASDAQ	ALGT	Mon, Dec 20, 2010	48.76	49.09	48.22	48.69
1014	NASDAQ	ALGT	Fri, Dec 17, 2010	48.40	48.62	47.90	48.55
1013	NASDAQ	ALGT	Thu, Dec 16, 2010	48.40	48.63	47.51	48.43
1012	NASDAQ	ALGT	Wed, Dec 15, 2010	50.13	50.47	47.94	48.36
1011	NASDAQ	ALGT	Tue, Dec 14, 2010	50.76	51.20	50.22	50.40
1010	NASDAQ	ALGT	Mon, Dec 13, 2010	52.88	52.95	50.58	50.67
1009	NASDAQ	ALGT	Fri, Dec 10, 2010	52.38	52.58	51.95	52.58
1008	NASDAQ	ALGT	Thu, Dec 9, 2010	52.76	52.76	51.57	52.07
1007	NASDAQ	ALGT	Wed, Dec 8, 2010	52.14	52.64	52.03	52.36
1006	NASDAQ	ALGT	Tue, Dec 7, 2010	51.40	52.94	51.40	52.14
1005	NASDAQ	ALGT	Mon, Dec 6, 2010	50.41	51.18	50.38	51.05
1004	NASDAQ	ALGT	Fri, Dec 3, 2010	49.83	50.81	49.72	50.31
1003	NASDAQ	ALGT	Thu, Dec 2, 2010	50.25	50.58	49.57	50.08
1002	NASDAQ	ALGT	Wed, Dec 1, 2010	50.79	52.05	50.20	50.27
1001	NASDAQ	ALGT	Tue, Nov 30, 2010	49.73	50.33	49.61	49.93
1000	NASDAQ	ALGT	Mon, Nov 29, 2010	50.03	50.46	49.07	50.06
999	NASDAQ	ALGT	Fri, Nov 26, 2010	50.00	50.50	49.73	50.02
998	NASDAQ	ALGT	Wed, Nov 24, 2010	49.25	50.74	49.18	50.25
997	NASDAQ	ALGT	Tue, Nov 23, 2010	49.22	49.48	48.92	49.24
996	NASDAQ	ALGT	Mon, Nov 22, 2010	48.49	49.58	48.15	49.55
995	NASDAQ	ALGT	Fri, Nov 19, 2010	48.30	48.62	47.98	48.51
994	NASDAQ	ALGT	Thu, Nov 18, 2010	48.00	48.69	47.78	48.36
993	NASDAQ	ALGT	Wed, Nov 17, 2010	46.25	47.39	45.59	47.36
992	NASDAQ	ALGT	Tue, Nov 16, 2010	45.55	46.95	44.78	45.96
991	NASDAQ	ALGT	Mon, Nov 15, 2010	47.70	48.00	46.54	46.57
990	NASDAQ	ALGT	Fri, Nov 12, 2010	47.48	48.09	47.40	47.44
989	NASDAQ	ALGT	Thu, Nov 11, 2010	47.73	48.12	47.09	47.62
988	NASDAQ	ALGT	Wed, Nov 10, 2010	49.06	49.36	47.70	47.99
987	NASDAQ	ALGT	Tue, Nov 9, 2010	48.77	49.22	48.48	48.77
986	NASDAQ	ALGT	Mon, Nov 8, 2010	49.04	49.06	47.68	48.75
985	NASDAQ	ALGT	Fri, Nov 5, 2010	48.99	49.45	48.89	49.19
984	NASDAQ	ALGT	Thu, Nov 4, 2010	49.00	49.49	48.83	49.03
983	NASDAQ	ALGT	Wed, Nov 3, 2010	47.50	48.79	47.50	48.76
982	NASDAQ	ALGT	Tue, Nov 2, 2010	47.87	47.87	47.03	47.66
981	NASDAQ	ALGT	Mon, Nov 1, 2010	47.35	47.46	46.50	47.39
980	NASDAQ	ALGT	Fri, Oct 29, 2010	46.69	47.88	46.49	47.11
979	NASDAQ	ALGT	Thu, Oct 28, 2010	43.89	47.92	43.81	46.71
978	NASDAQ	ALGT	Wed, Oct 27, 2010	43.13	43.52	42.47	43.35
977	NASDAQ	ALGT	Tue, Oct 26, 2010	42.25	43.68	42.14	43.43
976	NASDAQ	ALGT	Mon, Oct 25, 2010	41.81	43.16	41.77	42.52
975	NASDAQ	ALGT	Fri, Oct 22, 2010	41.37	41.78	41.29	41.68
974	NASDAQ	ALGT	Thu, Oct 21, 2010	41.50	41.70	41.10	41.34
973	NASDAQ	ALGT	Wed, Oct 20, 2010	41.29	41.70	41.03	41.49
972	NASDAQ	ALGT	Tue, Oct 19, 2010	40.69	41.35	40.15	41.07
971	NASDAQ	ALGT	Mon, Oct 18, 2010	41.40	41.40	40.95	41.21
970	NASDAQ	ALGT	Fri, Oct 15, 2010	41.20	41.54	40.84	41.23
969	NASDAQ	ALGT	Thu, Oct 14, 2010	40.50	40.85	40.16	40.81
968	NASDAQ	ALGT	Wed, Oct 13, 2010	39.61	40.63	39.17	40.50
967	NASDAQ	ALGT	Tue, Oct 12, 2010	38.81	39.56	38.12	39.40
966	NASDAQ	ALGT	Mon, Oct 11, 2010	39.64	39.70	39.00	39.04
965	NASDAQ	ALGT	Fri, Oct 8, 2010	41.82	41.98	39.64	39.78
964	NASDAQ	ALGT	Thu, Oct 7, 2010	42.26	42.27	41.50	41.70
963	NASDAQ	ALGT	Wed, Oct 6, 2010	42.08	42.35	41.35	41.95
962	NASDAQ	ALGT	Tue, Oct 5, 2010	41.78	42.13	41.30	42.10
961	NASDAQ	ALGT	Mon, Oct 4, 2010	43.25	43.33	41.31	41.59
960	NASDAQ	ALGT	Fri, Oct 1, 2010	42.78	43.26	41.87	43.23
959	NASDAQ	ALGT	Thu, Sep 30, 2010	42.88	43.00	41.85	42.32
958	NASDAQ	ALGT	Wed, Sep 29, 2010	42.72	43.11	42.45	42.75
957	NASDAQ	ALGT	Tue, Sep 28, 2010	42.96	43.20	42.44	43.00
956	NASDAQ	ALGT	Mon, Sep 27, 2010	42.18	43.93	42.18	43.00
955	NASDAQ	ALGT	Fri, Sep 24, 2010	41.86	42.06	41.54	41.92
954	NASDAQ	ALGT	Thu, Sep 23, 2010	41.66	42.49	41.12	41.29
953	NASDAQ	ALGT	Wed, Sep 22, 2010	42.66	42.96	41.58	41.98
952	NASDAQ	ALGT	Tue, Sep 21, 2010	42.10	43.33	42.10	42.85
951	NASDAQ	ALGT	Mon, Sep 20, 2010	41.56	42.19	41.56	42.19
950	NASDAQ	ALGT	Fri, Sep 17, 2010	41.76	42.03	41.22	41.57
949	NASDAQ	ALGT	Thu, Sep 16, 2010	40.99	41.37	40.35	41.32
948	NASDAQ	ALGT	Wed, Sep 15, 2010	41.93	42.22	40.75	41.04
947	NASDAQ	ALGT	Tue, Sep 14, 2010	41.04	42.22	40.72	41.94
946	NASDAQ	ALGT	Mon, Sep 13, 2010	39.48	41.19	39.12	41.00
945	NASDAQ	ALGT	Fri, Sep 10, 2010	38.96	39.18	38.86	39.02
944	NASDAQ	ALGT	Thu, Sep 9, 2010	38.74	39.31	38.49	39.04
943	NASDAQ	ALGT	Wed, Sep 8, 2010	37.47	38.73	37.05	38.42
942	NASDAQ	ALGT	Tue, Sep 7, 2010	38.60	38.74	37.49	37.51
941	NASDAQ	ALGT	Fri, Sep 3, 2010	38.50	39.85	38.41	38.80
940	NASDAQ	ALGT	Thu, Sep 2, 2010	38.39	39.04	38.01	38.08
939	NASDAQ	ALGT	Wed, Sep 1, 2010	38.09	38.66	37.60	38.57
938	NASDAQ	ALGT	Tue, Aug 31, 2010	38.32	38.61	37.58	37.63
937	NASDAQ	ALGT	Mon, Aug 30, 2010	38.95	39.56	38.31	38.32
936	NASDAQ	ALGT	Fri, Aug 27, 2010	38.93	39.22	38.00	39.16
935	NASDAQ	ALGT	Thu, Aug 26, 2010	38.13	38.75	37.72	38.52
934	NASDAQ	ALGT	Wed, Aug 25, 2010	37.64	38.08	37.08	37.92
933	NASDAQ	ALGT	Tue, Aug 24, 2010	38.66	39.33	37.80	38.03
932	NASDAQ	ALGT	Mon, Aug 23, 2010	41.13	41.54	38.79	38.83
931	NASDAQ	ALGT	Fri, Aug 20, 2010	40.38	40.99	39.76	40.91
930	NASDAQ	ALGT	Thu, Aug 19, 2010	42.36	42.57	40.46	40.47
929	NASDAQ	ALGT	Wed, Aug 18, 2010	42.49	42.76	41.91	42.37
928	NASDAQ	ALGT	Tue, Aug 17, 2010	41.83	42.55	41.38	42.40
927	NASDAQ	ALGT	Mon, Aug 16, 2010	42.33	42.35	41.31	41.75
926	NASDAQ	ALGT	Fri, Aug 13, 2010	41.66	42.97	41.33	42.45
925	NASDAQ	ALGT	Thu, Aug 12, 2010	41.41	43.02	41.08	42.04
924	NASDAQ	ALGT	Wed, Aug 11, 2010	42.72	43.29	41.87	41.95
923	NASDAQ	ALGT	Tue, Aug 10, 2010	42.15	44.26	42.15	43.50
922	NASDAQ	ALGT	Mon, Aug 9, 2010	40.88	42.80	40.10	42.69
921	NASDAQ	ALGT	Fri, Aug 6, 2010	40.77	40.95	39.76	40.67
920	NASDAQ	ALGT	Thu, Aug 5, 2010	42.42	43.36	40.80	40.83
919	NASDAQ	ALGT	Wed, Aug 4, 2010	44.00	44.01	42.44	42.72
918	NASDAQ	ALGT	Tue, Aug 3, 2010	44.92	45.25	43.69	43.94
917	NASDAQ	ALGT	Mon, Aug 2, 2010	44.87	45.88	44.81	45.25
916	NASDAQ	ALGT	Fri, Jul 30, 2010	43.11	44.48	43.10	44.39
915	NASDAQ	ALGT	Thu, Jul 29, 2010	44.17	44.46	43.12	43.62
914	NASDAQ	ALGT	Wed, Jul 28, 2010	44.08	44.36	43.50	43.88
913	NASDAQ	ALGT	Tue, Jul 27, 2010	45.03	45.43	43.83	44.22
912	NASDAQ	ALGT	Mon, Jul 26, 2010	44.09	44.94	43.91	44.80
911	NASDAQ	ALGT	Fri, Jul 23, 2010	43.12	44.13	42.74	43.83
910	NASDAQ	ALGT	Thu, Jul 22, 2010	42.90	44.79	42.73	43.28
909	NASDAQ	ALGT	Wed, Jul 21, 2010	45.75	46.07	42.87	43.58
908	NASDAQ	ALGT	Tue, Jul 20, 2010	44.87	46.37	44.04	46.16
907	NASDAQ	ALGT	Mon, Jul 19, 2010	45.50	45.75	43.63	45.28
906	NASDAQ	ALGT	Fri, Jul 16, 2010	45.63	45.93	45.36	45.58
905	NASDAQ	ALGT	Thu, Jul 15, 2010	46.11	46.23	45.09	45.98
904	NASDAQ	ALGT	Wed, Jul 14, 2010	44.90	46.31	44.84	46.11
903	NASDAQ	ALGT	Tue, Jul 13, 2010	44.36	45.04	44.01	44.90
902	NASDAQ	ALGT	Mon, Jul 12, 2010	44.66	45.21	43.91	44.04
901	NASDAQ	ALGT	Fri, Jul 9, 2010	43.80	45.07	43.60	44.98
900	NASDAQ	ALGT	Thu, Jul 8, 2010	45.12	45.40	43.33	43.83
899	NASDAQ	ALGT	Wed, Jul 7, 2010	42.87	45.15	42.87	44.98
898	NASDAQ	ALGT	Tue, Jul 6, 2010	43.59	44.37	42.11	42.56
897	NASDAQ	ALGT	Fri, Jul 2, 2010	43.38	43.55	42.21	43.21
896	NASDAQ	ALGT	Thu, Jul 1, 2010	43.13	44.97	42.07	43.29
895	NASDAQ	ALGT	Wed, Jun 30, 2010	42.31	44.03	42.31	42.69
894	NASDAQ	ALGT	Tue, Jun 29, 2010	42.43	43.29	42.04	42.22
893	NASDAQ	ALGT	Mon, Jun 28, 2010	42.91	43.47	42.42	43.00
892	NASDAQ	ALGT	Fri, Jun 25, 2010	43.22	43.89	42.76	43.07
891	NASDAQ	ALGT	Thu, Jun 24, 2010	43.60	44.46	43.18	43.19
890	NASDAQ	ALGT	Wed, Jun 23, 2010	44.05	44.96	43.71	43.77
889	NASDAQ	ALGT	Tue, Jun 22, 2010	44.77	45.61	44.07	44.10
888	NASDAQ	ALGT	Mon, Jun 21, 2010	46.29	46.30	44.70	44.76
887	NASDAQ	ALGT	Fri, Jun 18, 2010	46.01	46.42	45.74	45.79
886	NASDAQ	ALGT	Thu, Jun 17, 2010	47.55	47.61	46.16	46.23
885	NASDAQ	ALGT	Wed, Jun 16, 2010	48.20	48.83	47.53	47.65
884	NASDAQ	ALGT	Tue, Jun 15, 2010	50.19	50.73	48.06	48.64
883	NASDAQ	ALGT	Mon, Jun 14, 2010	50.57	51.58	49.73	49.91
882	NASDAQ	ALGT	Fri, Jun 11, 2010	49.13	50.49	48.84	50.32
881	NASDAQ	ALGT	Thu, Jun 10, 2010	48.47	49.94	48.33	49.36
880	NASDAQ	ALGT	Wed, Jun 9, 2010	48.10	48.65	47.53	47.73
879	NASDAQ	ALGT	Tue, Jun 8, 2010	48.35	49.02	47.26	47.66
878	NASDAQ	ALGT	Mon, Jun 7, 2010	50.01	50.41	48.15	48.37
877	NASDAQ	ALGT	Fri, Jun 4, 2010	53.36	53.36	49.91	50.00
876	NASDAQ	ALGT	Thu, Jun 3, 2010	54.99	55.32	53.99	54.10
875	NASDAQ	ALGT	Wed, Jun 2, 2010	53.20	54.54	52.83	54.43
874	NASDAQ	ALGT	Tue, Jun 1, 2010	55.15	55.15	52.81	52.84
873	NASDAQ	ALGT	Fri, May 28, 2010	55.68	56.12	54.66	55.29
872	NASDAQ	ALGT	Thu, May 27, 2010	55.94	56.17	55.13	55.63
871	NASDAQ	ALGT	Wed, May 26, 2010	53.49	56.28	52.87	55.01
870	NASDAQ	ALGT	Tue, May 25, 2010	49.70	53.45	48.75	53.17
869	NASDAQ	ALGT	Mon, May 24, 2010	51.77	52.03	50.21	50.46
868	NASDAQ	ALGT	Fri, May 21, 2010	50.00	53.86	49.63	51.89
867	NASDAQ	ALGT	Thu, May 20, 2010	49.86	51.54	49.51	50.50
866	NASDAQ	ALGT	Wed, May 19, 2010	50.70	51.04	49.59	50.69
865	NASDAQ	ALGT	Tue, May 18, 2010	52.74	52.74	50.77	51.15
864	NASDAQ	ALGT	Mon, May 17, 2010	51.28	52.57	50.63	52.48
863	NASDAQ	ALGT	Fri, May 14, 2010	51.36	51.90	50.46	51.10
862	NASDAQ	ALGT	Thu, May 13, 2010	52.58	53.29	51.37	51.63
861	NASDAQ	ALGT	Wed, May 12, 2010	50.33	52.81	50.33	52.52
860	NASDAQ	ALGT	Tue, May 11, 2010	51.17	51.73	50.20	51.18
859	NASDAQ	ALGT	Mon, May 10, 2010	50.68	51.96	50.68	51.67
858	NASDAQ	ALGT	Fri, May 7, 2010	49.69	51.50	48.28	49.38
857	NASDAQ	ALGT	Thu, May 6, 2010	50.95	51.96	47.84	50.14
856	NASDAQ	ALGT	Wed, May 5, 2010	49.91	52.55	49.86	51.02
855	NASDAQ	ALGT	Tue, May 4, 2010	51.50	51.97	49.96	50.34
854	NASDAQ	ALGT	Mon, May 3, 2010	51.48	52.61	51.48	52.04
853	NASDAQ	ALGT	Fri, Apr 30, 2010	51.90	53.22	51.43	51.43
852	NASDAQ	ALGT	Thu, Apr 29, 2010	51.83	52.25	51.45	52.16
851	NASDAQ	ALGT	Wed, Apr 28, 2010	51.77	52.21	50.90	51.62
850	NASDAQ	ALGT	Tue, Apr 27, 2010	52.64	53.71	51.47	51.51
849	NASDAQ	ALGT	Mon, Apr 26, 2010	53.54	53.90	52.47	52.62
848	NASDAQ	ALGT	Fri, Apr 23, 2010	52.95	54.64	52.65	53.77
847	NASDAQ	ALGT	Thu, Apr 22, 2010	50.57	51.72	49.50	51.44
846	NASDAQ	ALGT	Wed, Apr 21, 2010	51.67	52.52	50.61	51.05
845	NASDAQ	ALGT	Tue, Apr 20, 2010	56.38	56.90	50.39	50.85
844	NASDAQ	ALGT	Mon, Apr 19, 2010	56.24	56.95	54.95	56.17
843	NASDAQ	ALGT	Fri, Apr 16, 2010	57.30	57.83	55.67	56.56
842	NASDAQ	ALGT	Thu, Apr 15, 2010	56.70	57.63	56.65	57.21
841	NASDAQ	ALGT	Wed, Apr 14, 2010	55.70	56.64	55.66	56.42
840	NASDAQ	ALGT	Tue, Apr 13, 2010	55.75	56.05	54.37	55.27
839	NASDAQ	ALGT	Mon, Apr 12, 2010	54.16	56.32	54.16	55.66
838	NASDAQ	ALGT	Fri, Apr 9, 2010	55.05	55.32	53.03	53.73
837	NASDAQ	ALGT	Thu, Apr 8, 2010	54.98	56.42	54.89	55.20
836	NASDAQ	ALGT	Wed, Apr 7, 2010	53.88	55.40	53.11	54.95
835	NASDAQ	ALGT	Tue, Apr 6, 2010	55.00	55.23	53.80	54.20
834	NASDAQ	ALGT	Mon, Apr 5, 2010	56.69	57.03	54.89	55.21
833	NASDAQ	ALGT	Thu, Apr 1, 2010	57.96	58.12	56.12	56.40
832	NASDAQ	ALGT	Wed, Mar 31, 2010	58.32	58.92	57.75	57.86
831	NASDAQ	ALGT	Tue, Mar 30, 2010	57.90	58.64	57.08	58.25
830	NASDAQ	ALGT	Mon, Mar 29, 2010	56.63	58.75	56.63	57.89
829	NASDAQ	ALGT	Fri, Mar 26, 2010	57.19	59.00	56.48	56.57
828	NASDAQ	ALGT	Thu, Mar 25, 2010	58.08	59.04	56.96	56.98
827	NASDAQ	ALGT	Wed, Mar 24, 2010	57.31	58.21	57.31	58.06
826	NASDAQ	ALGT	Tue, Mar 23, 2010	55.58	58.03	55.58	57.74
825	NASDAQ	ALGT	Mon, Mar 22, 2010	54.46	56.55	54.43	55.56
824	NASDAQ	ALGT	Fri, Mar 19, 2010	54.75	54.95	54.23	54.58
823	NASDAQ	ALGT	Thu, Mar 18, 2010	54.27	54.71	54.17	54.50
822	NASDAQ	ALGT	Wed, Mar 17, 2010	53.94	54.65	53.47	54.38
821	NASDAQ	ALGT	Tue, Mar 16, 2010	54.61	55.07	53.40	54.03
820	NASDAQ	ALGT	Mon, Mar 15, 2010	54.33	54.95	53.96	54.77
819	NASDAQ	ALGT	Fri, Mar 12, 2010	54.59	54.98	53.88	54.54
818	NASDAQ	ALGT	Thu, Mar 11, 2010	54.00	54.42	53.37	54.32
817	NASDAQ	ALGT	Wed, Mar 10, 2010	52.21	55.00	52.20	54.47
816	NASDAQ	ALGT	Tue, Mar 9, 2010	54.04	55.74	51.64	52.00
815	NASDAQ	ALGT	Mon, Mar 8, 2010	52.53	54.54	52.49	54.31
814	NASDAQ	ALGT	Fri, Mar 5, 2010	53.03	53.93	52.19	52.91
813	NASDAQ	ALGT	Thu, Mar 4, 2010	52.67	53.17	52.23	53.03
812	NASDAQ	ALGT	Wed, Mar 3, 2010	52.85	53.73	51.44	52.62
811	NASDAQ	ALGT	Tue, Mar 2, 2010	52.89	53.07	52.76	53.02
810	NASDAQ	ALGT	Mon, Mar 1, 2010	52.15	53.36	52.15	53.00
809	NASDAQ	ALGT	Fri, Feb 26, 2010	52.38	52.48	51.41	52.14
808	NASDAQ	ALGT	Thu, Feb 25, 2010	51.40	52.33	50.67	52.20
807	NASDAQ	ALGT	Wed, Feb 24, 2010	51.86	52.20	51.52	51.95
806	NASDAQ	ALGT	Tue, Feb 23, 2010	52.21	52.89	50.32	51.92
805	NASDAQ	ALGT	Mon, Feb 22, 2010	53.61	53.64	52.35	52.38
804	NASDAQ	ALGT	Fri, Feb 19, 2010	52.98	53.96	52.98	53.36
803	NASDAQ	ALGT	Thu, Feb 18, 2010	52.75	53.06	51.50	52.91
802	NASDAQ	ALGT	Wed, Feb 17, 2010	53.52	53.57	51.69	52.62
801	NASDAQ	ALGT	Tue, Feb 16, 2010	53.75	53.99	53.24	53.57
800	NASDAQ	ALGT	Fri, Feb 12, 2010	52.38	53.70	52.07	53.45
799	NASDAQ	ALGT	Thu, Feb 11, 2010	51.93	53.06	51.80	52.63
798	NASDAQ	ALGT	Wed, Feb 10, 2010	52.70	53.80	51.74	52.18
797	NASDAQ	ALGT	Tue, Feb 9, 2010	51.80	53.98	51.80	52.96
796	NASDAQ	ALGT	Mon, Feb 8, 2010	50.50	51.83	50.12	51.19
795	NASDAQ	ALGT	Fri, Feb 5, 2010	49.99	51.20	49.74	50.27
794	NASDAQ	ALGT	Thu, Feb 4, 2010	51.81	52.00	49.86	50.07
793	NASDAQ	ALGT	Wed, Feb 3, 2010	52.00	53.25	51.49	52.30
792	NASDAQ	ALGT	Tue, Feb 2, 2010	51.07	52.63	51.07	51.99
791	NASDAQ	ALGT	Mon, Feb 1, 2010	51.30	52.13	51.11	51.20
790	NASDAQ	ALGT	Fri, Jan 29, 2010	52.57	52.75	50.98	51.20
789	NASDAQ	ALGT	Thu, Jan 28, 2010	52.83	53.52	51.70	52.20
788	NASDAQ	ALGT	Wed, Jan 27, 2010	51.46	53.82	51.45	53.35
787	NASDAQ	ALGT	Tue, Jan 26, 2010	51.70	53.45	50.23	51.46
786	NASDAQ	ALGT	Mon, Jan 25, 2010	50.79	51.42	50.14	50.99
785	NASDAQ	ALGT	Fri, Jan 22, 2010	51.24	51.45	50.23	50.40
784	NASDAQ	ALGT	Thu, Jan 21, 2010	49.94	51.54	49.91	51.18
783	NASDAQ	ALGT	Wed, Jan 20, 2010	49.28	50.27	49.03	49.89
782	NASDAQ	ALGT	Tue, Jan 19, 2010	50.49	51.36	50.22	51.19
781	NASDAQ	ALGT	Fri, Jan 15, 2010	50.39	50.45	49.74	50.16
780	NASDAQ	ALGT	Thu, Jan 14, 2010	49.80	50.27	49.76	50.21
779	NASDAQ	ALGT	Wed, Jan 13, 2010	49.56	49.90	49.07	49.75
778	NASDAQ	ALGT	Tue, Jan 12, 2010	49.18	49.77	48.71	49.49
777	NASDAQ	ALGT	Mon, Jan 11, 2010	49.50	49.53	48.89	49.24
776	NASDAQ	ALGT	Fri, Jan 8, 2010	49.36	49.63	48.76	49.04
775	NASDAQ	ALGT	Thu, Jan 7, 2010	49.71	50.33	49.24	49.61
774	NASDAQ	ALGT	Wed, Jan 6, 2010	49.50	50.00	49.50	49.75
773	NASDAQ	ALGT	Tue, Jan 5, 2010	47.80	49.80	47.80	49.68
772	NASDAQ	ALGT	Mon, Jan 4, 2010	47.18	48.09	47.17	48.01
771	NASDAQ	ALGT	Thu, Dec 31, 2009	47.17	47.80	47.08	47.17
770	NASDAQ	ALGT	Wed, Dec 30, 2009	46.11	47.07	45.68	47.04
769	NASDAQ	ALGT	Tue, Dec 29, 2009	46.65	46.77	46.00	46.33
768	NASDAQ	ALGT	Mon, Dec 28, 2009	47.46	47.70	46.26	46.73
767	NASDAQ	ALGT	Thu, Dec 24, 2009	47.60	47.94	46.99	47.50
766	NASDAQ	ALGT	Wed, Dec 23, 2009	46.55	48.35	46.55	47.48
765	NASDAQ	ALGT	Tue, Dec 22, 2009	47.23	48.99	46.75	48.84
764	NASDAQ	ALGT	Mon, Dec 21, 2009	46.78	48.00	46.02	47.11
763	NASDAQ	ALGT	Fri, Dec 18, 2009	47.12	47.62	45.59	46.85
762	NASDAQ	ALGT	Thu, Dec 17, 2009	46.94	47.21	46.31	47.04
761	NASDAQ	ALGT	Wed, Dec 16, 2009	47.06	47.75	46.44	47.27
760	NASDAQ	ALGT	Tue, Dec 15, 2009	48.19	48.19	46.81	46.91
759	NASDAQ	ALGT	Mon, Dec 14, 2009	48.09	48.41	47.41	48.15
758	NASDAQ	ALGT	Fri, Dec 11, 2009	46.81	48.09	46.77	47.93
757	NASDAQ	ALGT	Thu, Dec 10, 2009	47.20	47.44	46.49	46.80
756	NASDAQ	ALGT	Wed, Dec 9, 2009	46.26	47.01	45.74	46.94
755	NASDAQ	ALGT	Tue, Dec 8, 2009	45.82	47.11	45.43	46.22
754	NASDAQ	ALGT	Mon, Dec 7, 2009	45.92	46.13	45.48	45.88
753	NASDAQ	ALGT	Fri, Dec 4, 2009	45.51	46.24	44.96	45.80
752	NASDAQ	ALGT	Thu, Dec 3, 2009	44.40	45.29	44.13	44.99
751	NASDAQ	ALGT	Wed, Dec 2, 2009	43.58	44.50	42.87	44.32
750	NASDAQ	ALGT	Tue, Dec 1, 2009	41.36	42.61	41.36	42.50
749	NASDAQ	ALGT	Mon, Nov 30, 2009	40.99	41.72	40.51	41.23
748	NASDAQ	ALGT	Fri, Nov 27, 2009	40.73	41.65	40.72	40.91
747	NASDAQ	ALGT	Wed, Nov 25, 2009	41.80	41.99	41.30	41.79
746	NASDAQ	ALGT	Tue, Nov 24, 2009	41.64	41.86	41.05	41.80
745	NASDAQ	ALGT	Mon, Nov 23, 2009	41.10	41.82	41.10	41.65
744	NASDAQ	ALGT	Fri, Nov 20, 2009	40.57	40.86	40.02	40.64
743	NASDAQ	ALGT	Thu, Nov 19, 2009	41.54	41.54	40.17	40.66
742	NASDAQ	ALGT	Wed, Nov 18, 2009	42.00	42.60	41.51	41.88
741	NASDAQ	ALGT	Tue, Nov 17, 2009	41.80	42.26	41.52	42.03
740	NASDAQ	ALGT	Mon, Nov 16, 2009	40.99	42.61	40.97	41.99
739	NASDAQ	ALGT	Fri, Nov 13, 2009	39.91	40.93	39.67	40.45
738	NASDAQ	ALGT	Thu, Nov 12, 2009	40.57	41.16	39.93	39.94
737	NASDAQ	ALGT	Wed, Nov 11, 2009	40.73	40.88	40.11	40.74
736	NASDAQ	ALGT	Tue, Nov 10, 2009	40.88	40.94	40.38	40.38
735	NASDAQ	ALGT	Mon, Nov 9, 2009	41.00	41.39	40.25	40.90
734	NASDAQ	ALGT	Fri, Nov 6, 2009	39.83	41.39	39.83	40.90
733	NASDAQ	ALGT	Thu, Nov 5, 2009	39.54	40.10	39.26	40.10
732	NASDAQ	ALGT	Wed, Nov 4, 2009	39.56	39.99	39.05	39.20
731	NASDAQ	ALGT	Tue, Nov 3, 2009	38.52	39.90	38.52	39.47
730	NASDAQ	ALGT	Mon, Nov 2, 2009	37.75	39.35	37.72	38.90
729	NASDAQ	ALGT	Fri, Oct 30, 2009	36.77	37.88	36.64	37.71
728	NASDAQ	ALGT	Thu, Oct 29, 2009	36.01	37.05	35.90	37.00
727	NASDAQ	ALGT	Wed, Oct 28, 2009	35.68	36.19	35.36	35.89
726	NASDAQ	ALGT	Tue, Oct 27, 2009	36.99	36.99	35.44	36.03
725	NASDAQ	ALGT	Mon, Oct 26, 2009	36.45	37.52	36.42	36.92
724	NASDAQ	ALGT	Fri, Oct 23, 2009	37.09	37.47	36.64	36.67
723	NASDAQ	ALGT	Thu, Oct 22, 2009	37.80	39.22	36.25	37.13
722	NASDAQ	ALGT	Wed, Oct 21, 2009	41.86	42.05	37.48	37.72
721	NASDAQ	ALGT	Tue, Oct 20, 2009	41.50	42.50	40.10	41.45
720	NASDAQ	ALGT	Mon, Oct 19, 2009	38.85	39.64	38.26	39.63
719	NASDAQ	ALGT	Fri, Oct 16, 2009	38.59	39.48	38.23	38.65
718	NASDAQ	ALGT	Thu, Oct 15, 2009	38.31	39.40	37.54	38.75
717	NASDAQ	ALGT	Wed, Oct 14, 2009	40.10	40.10	38.31	38.65
716	NASDAQ	ALGT	Tue, Oct 13, 2009	39.94	40.52	39.46	39.64
715	NASDAQ	ALGT	Mon, Oct 12, 2009	39.62	40.78	39.39	40.10
714	NASDAQ	ALGT	Fri, Oct 9, 2009	38.79	40.20	38.03	39.53
713	NASDAQ	ALGT	Thu, Oct 8, 2009	37.45	39.51	37.45	38.60
712	NASDAQ	ALGT	Wed, Oct 7, 2009	36.56	38.08	36.52	37.38
711	NASDAQ	ALGT	Tue, Oct 6, 2009	36.56	37.19	35.91	36.56
710	NASDAQ	ALGT	Mon, Oct 5, 2009	35.76	37.25	34.88	35.70
709	NASDAQ	ALGT	Fri, Oct 2, 2009	36.59	36.98	35.42	35.53
708	NASDAQ	ALGT	Thu, Oct 1, 2009	37.83	38.39	36.60	36.70
707	NASDAQ	ALGT	Wed, Sep 30, 2009	38.33	38.56	37.50	38.09
706	NASDAQ	ALGT	Tue, Sep 29, 2009	38.23	38.80	37.88	37.98
705	NASDAQ	ALGT	Mon, Sep 28, 2009	39.33	39.74	38.04	38.09
704	NASDAQ	ALGT	Fri, Sep 25, 2009	39.59	40.25	38.71	38.91
703	NASDAQ	ALGT	Thu, Sep 24, 2009	40.23	40.50	39.28	39.47
702	NASDAQ	ALGT	Wed, Sep 23, 2009	41.28	41.37	39.51	40.22
701	NASDAQ	ALGT	Tue, Sep 22, 2009	43.64	43.71	41.26	41.35
700	NASDAQ	ALGT	Mon, Sep 21, 2009	42.50	43.40	42.20	43.26
699	NASDAQ	ALGT	Fri, Sep 18, 2009	43.42	43.53	42.07	42.67
698	NASDAQ	ALGT	Thu, Sep 17, 2009	44.22	44.29	43.19	43.29
697	NASDAQ	ALGT	Wed, Sep 16, 2009	42.73	44.25	42.39	44.18
696	NASDAQ	ALGT	Tue, Sep 15, 2009	41.19	42.83	40.57	42.73
695	NASDAQ	ALGT	Mon, Sep 14, 2009	42.01	42.73	41.38	41.38
694	NASDAQ	ALGT	Fri, Sep 11, 2009	41.94	42.85	41.29	42.38
693	NASDAQ	ALGT	Thu, Sep 10, 2009	39.39	42.08	39.39	42.00
692	NASDAQ	ALGT	Wed, Sep 9, 2009	39.22	40.06	39.19	39.54
691	NASDAQ	ALGT	Tue, Sep 8, 2009	38.88	39.73	38.71	39.35
690	NASDAQ	ALGT	Fri, Sep 4, 2009	36.67	38.68	36.55	38.68
689	NASDAQ	ALGT	Thu, Sep 3, 2009	37.36	37.43	35.75	36.84
688	NASDAQ	ALGT	Wed, Sep 2, 2009	37.53	37.53	36.33	36.92
687	NASDAQ	ALGT	Tue, Sep 1, 2009	39.00	39.93	37.66	37.80
686	NASDAQ	ALGT	Mon, Aug 31, 2009	39.11	39.62	38.68	39.19
685	NASDAQ	ALGT	Fri, Aug 28, 2009	39.57	39.71	38.76	39.59
684	NASDAQ	ALGT	Thu, Aug 27, 2009	39.53	39.53	38.25	39.18
683	NASDAQ	ALGT	Wed, Aug 26, 2009	39.89	40.07	39.18	39.72
682	NASDAQ	ALGT	Tue, Aug 25, 2009	39.50	40.78	39.22	39.72
681	NASDAQ	ALGT	Mon, Aug 24, 2009	40.31	41.15	39.18	39.50
680	NASDAQ	ALGT	Fri, Aug 21, 2009	39.83	41.00	39.47	40.97
679	NASDAQ	ALGT	Thu, Aug 20, 2009	37.70	39.74	37.62	39.59
678	NASDAQ	ALGT	Wed, Aug 19, 2009	37.11	38.40	36.61	37.65
677	NASDAQ	ALGT	Tue, Aug 18, 2009	38.08	38.08	37.40	37.56
676	NASDAQ	ALGT	Mon, Aug 17, 2009	38.33	38.58	37.94	38.22
675	NASDAQ	ALGT	Fri, Aug 14, 2009	39.79	39.79	38.27	38.83
674	NASDAQ	ALGT	Thu, Aug 13, 2009	39.61	39.99	39.14	39.72
673	NASDAQ	ALGT	Wed, Aug 12, 2009	40.13	40.89	39.40	39.69
672	NASDAQ	ALGT	Tue, Aug 11, 2009	39.99	41.12	39.33	39.90
671	NASDAQ	ALGT	Mon, Aug 10, 2009	41.74	41.74	39.50	39.87
670	NASDAQ	ALGT	Fri, Aug 7, 2009	42.12	43.15	40.58	42.29
669	NASDAQ	ALGT	Thu, Aug 6, 2009	41.30	42.32	40.45	41.50
668	NASDAQ	ALGT	Wed, Aug 5, 2009	42.07	43.00	39.90	41.18
667	NASDAQ	ALGT	Tue, Aug 4, 2009	42.51	43.36	42.09	42.18
666	NASDAQ	ALGT	Mon, Aug 3, 2009	43.19	43.49	42.08	42.38
665	NASDAQ	ALGT	Fri, Jul 31, 2009	43.74	44.29	42.97	43.31
664	NASDAQ	ALGT	Thu, Jul 30, 2009	45.29	45.50	43.28	44.02
663	NASDAQ	ALGT	Wed, Jul 29, 2009	43.02	44.62	42.46	44.42
662	NASDAQ	ALGT	Tue, Jul 28, 2009	42.52	43.52	42.15	43.43
661	NASDAQ	ALGT	Mon, Jul 27, 2009	43.53	44.29	42.33	42.89
660	NASDAQ	ALGT	Fri, Jul 24, 2009	41.79	43.95	41.19	43.80
659	NASDAQ	ALGT	Thu, Jul 23, 2009	41.51	42.45	40.31	42.10
658	NASDAQ	ALGT	Wed, Jul 22, 2009	42.48	43.54	41.14	41.51
657	NASDAQ	ALGT	Tue, Jul 21, 2009	46.23	46.32	44.51	45.80
656	NASDAQ	ALGT	Mon, Jul 20, 2009	46.27	47.45	45.64	47.04
655	NASDAQ	ALGT	Fri, Jul 17, 2009	46.66	46.96	45.00	45.77
654	NASDAQ	ALGT	Thu, Jul 16, 2009	45.00	47.00	44.53	46.81
653	NASDAQ	ALGT	Wed, Jul 15, 2009	43.43	45.07	42.76	45.07
652	NASDAQ	ALGT	Tue, Jul 14, 2009	42.35	43.28	41.81	43.20
651	NASDAQ	ALGT	Mon, Jul 13, 2009	41.05	42.27	40.08	42.24
650	NASDAQ	ALGT	Fri, Jul 10, 2009	40.36	40.84	39.51	40.75
649	NASDAQ	ALGT	Thu, Jul 9, 2009	39.33	40.69	39.01	40.36
648	NASDAQ	ALGT	Wed, Jul 8, 2009	39.93	40.33	39.00	39.24
647	NASDAQ	ALGT	Tue, Jul 7, 2009	39.40	39.75	38.66	39.59
646	NASDAQ	ALGT	Mon, Jul 6, 2009	38.79	39.63	37.21	39.27
645	NASDAQ	ALGT	Thu, Jul 2, 2009	38.66	39.32	38.01	38.80
644	NASDAQ	ALGT	Wed, Jul 1, 2009	40.46	40.47	38.55	39.06
643	NASDAQ	ALGT	Tue, Jun 30, 2009	38.74	39.99	38.02	39.64
642	NASDAQ	ALGT	Mon, Jun 29, 2009	35.71	39.35	35.14	38.84
641	NASDAQ	ALGT	Fri, Jun 26, 2009	34.09	35.98	33.66	35.87
640	NASDAQ	ALGT	Thu, Jun 25, 2009	33.96	35.25	33.27	34.15
639	NASDAQ	ALGT	Wed, Jun 24, 2009	33.77	34.51	33.22	33.91
638	NASDAQ	ALGT	Tue, Jun 23, 2009	34.29	34.29	33.20	33.76
637	NASDAQ	ALGT	Mon, Jun 22, 2009	35.79	36.00	34.01	34.05
636	NASDAQ	ALGT	Fri, Jun 19, 2009	36.00	36.25	35.09	35.82
635	NASDAQ	ALGT	Thu, Jun 18, 2009	36.20	36.53	35.51	35.85
634	NASDAQ	ALGT	Wed, Jun 17, 2009	35.12	36.99	34.50	36.42
633	NASDAQ	ALGT	Tue, Jun 16, 2009	37.80	38.87	34.86	34.93
632	NASDAQ	ALGT	Mon, Jun 15, 2009	39.38	39.65	37.71	37.80
631	NASDAQ	ALGT	Fri, Jun 12, 2009	40.79	40.95	39.92	40.11
630	NASDAQ	ALGT	Thu, Jun 11, 2009	40.01	41.06	39.49	40.85
629	NASDAQ	ALGT	Wed, Jun 10, 2009	41.45	41.45	39.14	40.13
628	NASDAQ	ALGT	Tue, Jun 9, 2009	41.18	41.40	39.70	41.11
627	NASDAQ	ALGT	Mon, Jun 8, 2009	41.48	41.93	40.10	40.18
626	NASDAQ	ALGT	Fri, Jun 5, 2009	41.91	42.63	41.66	42.10
625	NASDAQ	ALGT	Thu, Jun 4, 2009	43.88	44.18	41.09	41.89
624	NASDAQ	ALGT	Wed, Jun 3, 2009	44.37	44.37	42.10	43.81
623	NASDAQ	ALGT	Tue, Jun 2, 2009	42.52	45.51	42.38	44.37
622	NASDAQ	ALGT	Mon, Jun 1, 2009	40.80	42.32	39.75	42.23
621	NASDAQ	ALGT	Fri, May 29, 2009	38.96	40.34	38.56	40.34
620	NASDAQ	ALGT	Thu, May 28, 2009	40.00	40.00	38.34	39.00
619	NASDAQ	ALGT	Wed, May 27, 2009	41.31	41.68	39.75	40.02
618	NASDAQ	ALGT	Tue, May 26, 2009	38.59	41.35	38.50	41.33
617	NASDAQ	ALGT	Fri, May 22, 2009	40.49	40.75	39.22	39.63
616	NASDAQ	ALGT	Thu, May 21, 2009	40.00	40.53	37.67	38.85
615	NASDAQ	ALGT	Wed, May 20, 2009	41.29	41.77	40.01	40.72
614	NASDAQ	ALGT	Tue, May 19, 2009	43.06	43.91	40.19	40.73
613	NASDAQ	ALGT	Mon, May 18, 2009	42.87	44.00	42.23	43.74
612	NASDAQ	ALGT	Fri, May 15, 2009	43.19	43.75	42.19	42.30
611	NASDAQ	ALGT	Thu, May 14, 2009	42.75	44.20	41.79	43.59
610	NASDAQ	ALGT	Wed, May 13, 2009	43.44	44.45	41.05	41.94
609	NASDAQ	ALGT	Tue, May 12, 2009	44.58	44.60	41.71	42.80
608	NASDAQ	ALGT	Mon, May 11, 2009	42.98	44.44	41.72	43.20
607	NASDAQ	ALGT	Fri, May 8, 2009	43.98	44.62	42.56	43.91
606	NASDAQ	ALGT	Thu, May 7, 2009	48.12	48.82	43.05	43.88
605	NASDAQ	ALGT	Wed, May 6, 2009	50.50	50.74	47.60	47.81
604	NASDAQ	ALGT	Tue, May 5, 2009	53.04	53.04	51.00	51.62
603	NASDAQ	ALGT	Mon, May 4, 2009	51.00	56.19	50.27	55.46
602	NASDAQ	ALGT	Fri, May 1, 2009	51.75	53.49	50.39	51.06
601	NASDAQ	ALGT	Thu, Apr 30, 2009	51.76	52.93	51.41	52.04
600	NASDAQ	ALGT	Wed, Apr 29, 2009	49.91	53.09	49.91	52.66
599	NASDAQ	ALGT	Tue, Apr 28, 2009	49.64	51.84	48.15	50.01
598	NASDAQ	ALGT	Mon, Apr 27, 2009	48.02	50.28	46.03	49.89
597	NASDAQ	ALGT	Fri, Apr 24, 2009	53.22	53.49	47.31	49.06
596	NASDAQ	ALGT	Thu, Apr 23, 2009	56.53	56.53	52.35	52.97
595	NASDAQ	ALGT	Wed, Apr 22, 2009	56.00	56.48	54.21	55.23
594	NASDAQ	ALGT	Tue, Apr 21, 2009	54.64	57.52	53.20	56.57
593	NASDAQ	ALGT	Mon, Apr 20, 2009	53.61	55.00	51.05	54.70
592	NASDAQ	ALGT	Fri, Apr 17, 2009	55.00	55.72	52.18	52.72
591	NASDAQ	ALGT	Thu, Apr 16, 2009	53.79	55.55	50.76	54.95
590	NASDAQ	ALGT	Wed, Apr 15, 2009	54.00	55.00	51.50	52.46
589	NASDAQ	ALGT	Tue, Apr 14, 2009	52.93	53.50	52.01	53.16
588	NASDAQ	ALGT	Mon, Apr 13, 2009	49.40	55.31	48.10	54.27
587	NASDAQ	ALGT	Thu, Apr 9, 2009	48.49	51.02	47.80	48.99
586	NASDAQ	ALGT	Wed, Apr 8, 2009	48.60	49.14	46.38	47.42
585	NASDAQ	ALGT	Tue, Apr 7, 2009	46.66	49.13	46.51	48.48
584	NASDAQ	ALGT	Mon, Apr 6, 2009	46.39	47.74	45.87	47.15
583	NASDAQ	ALGT	Fri, Apr 3, 2009	49.10	49.12	44.93	45.42
582	NASDAQ	ALGT	Thu, Apr 2, 2009	45.19	49.42	43.87	49.10
581	NASDAQ	ALGT	Wed, Apr 1, 2009	42.11	45.28	40.53	44.40
580	NASDAQ	ALGT	Tue, Mar 31, 2009	44.62	46.21	44.35	45.46
579	NASDAQ	ALGT	Mon, Mar 30, 2009	42.30	44.38	41.86	44.00
578	NASDAQ	ALGT	Fri, Mar 27, 2009	43.64	44.25	42.97	43.50
577	NASDAQ	ALGT	Thu, Mar 26, 2009	42.60	44.16	42.49	43.65
576	NASDAQ	ALGT	Wed, Mar 25, 2009	41.76	42.99	40.51	42.46
575	NASDAQ	ALGT	Tue, Mar 24, 2009	40.52	41.83	39.97	41.22
574	NASDAQ	ALGT	Mon, Mar 23, 2009	39.12	41.10	38.37	40.91
573	NASDAQ	ALGT	Fri, Mar 20, 2009	38.02	38.71	37.22	38.11
572	NASDAQ	ALGT	Thu, Mar 19, 2009	41.18	41.18	37.81	38.02
571	NASDAQ	ALGT	Wed, Mar 18, 2009	39.21	42.37	38.93	40.75
570	NASDAQ	ALGT	Tue, Mar 17, 2009	37.86	39.61	36.07	39.59
569	NASDAQ	ALGT	Mon, Mar 16, 2009	40.35	41.53	37.51	37.77
568	NASDAQ	ALGT	Fri, Mar 13, 2009	41.09	41.66	39.58	39.77
567	NASDAQ	ALGT	Thu, Mar 12, 2009	38.63	41.46	38.14	41.08
566	NASDAQ	ALGT	Wed, Mar 11, 2009	40.25	40.61	38.34	38.92
565	NASDAQ	ALGT	Tue, Mar 10, 2009	35.96	39.70	35.80	39.14
564	NASDAQ	ALGT	Mon, Mar 9, 2009	33.74	36.55	33.53	34.99
563	NASDAQ	ALGT	Fri, Mar 6, 2009	33.80	34.00	32.07	33.44
562	NASDAQ	ALGT	Thu, Mar 5, 2009	34.62	35.76	33.34	33.83
561	NASDAQ	ALGT	Wed, Mar 4, 2009	34.55	35.97	33.67	35.31
560	NASDAQ	ALGT	Tue, Mar 3, 2009	33.92	34.83	32.25	34.11
559	NASDAQ	ALGT	Mon, Mar 2, 2009	34.59	34.59	32.70	33.44
558	NASDAQ	ALGT	Fri, Feb 27, 2009	33.43	36.16	33.10	34.32
557	NASDAQ	ALGT	Thu, Feb 26, 2009	33.62	34.44	33.25	33.95
556	NASDAQ	ALGT	Wed, Feb 25, 2009	34.62	34.71	33.25	33.49
555	NASDAQ	ALGT	Tue, Feb 24, 2009	34.58	35.28	33.90	34.79
554	NASDAQ	ALGT	Mon, Feb 23, 2009	34.52	35.24	33.81	33.87
553	NASDAQ	ALGT	Fri, Feb 20, 2009	34.00	35.04	33.18	34.49
552	NASDAQ	ALGT	Thu, Feb 19, 2009	34.29	35.20	33.68	33.99
551	NASDAQ	ALGT	Wed, Feb 18, 2009	34.05	34.71	33.35	33.98
550	NASDAQ	ALGT	Tue, Feb 17, 2009	33.50	34.19	32.78	33.40
549	NASDAQ	ALGT	Fri, Feb 13, 2009	34.29	35.26	34.20	34.33
548	NASDAQ	ALGT	Thu, Feb 12, 2009	33.50	34.50	33.45	34.26
547	NASDAQ	ALGT	Wed, Feb 11, 2009	35.21	35.25	33.20	33.63
546	NASDAQ	ALGT	Tue, Feb 10, 2009	36.24	36.43	35.02	35.18
545	NASDAQ	ALGT	Mon, Feb 9, 2009	36.18	36.91	35.36	35.63
544	NASDAQ	ALGT	Fri, Feb 6, 2009	34.45	36.98	34.22	36.43
543	NASDAQ	ALGT	Thu, Feb 5, 2009	33.15	34.70	32.64	34.38
542	NASDAQ	ALGT	Wed, Feb 4, 2009	34.84	36.00	32.39	33.00
541	NASDAQ	ALGT	Tue, Feb 3, 2009	35.42	35.70	33.48	34.46
540	NASDAQ	ALGT	Mon, Feb 2, 2009	36.66	36.66	34.08	34.96
539	NASDAQ	ALGT	Fri, Jan 30, 2009	36.23	37.00	35.57	35.76
538	NASDAQ	ALGT	Thu, Jan 29, 2009	37.60	37.98	35.57	35.97
537	NASDAQ	ALGT	Wed, Jan 28, 2009	35.17	39.33	35.17	38.15
536	NASDAQ	ALGT	Tue, Jan 27, 2009	41.38	41.80	35.30	35.90
535	NASDAQ	ALGT	Mon, Jan 26, 2009	38.00	38.69	37.17	37.91
534	NASDAQ	ALGT	Fri, Jan 23, 2009	37.82	39.13	37.28	38.32
533	NASDAQ	ALGT	Thu, Jan 22, 2009	38.00	39.40	37.11	38.27
532	NASDAQ	ALGT	Wed, Jan 21, 2009	39.58	39.95	36.79	38.85
531	NASDAQ	ALGT	Tue, Jan 20, 2009	40.01	41.59	38.37	38.87
530	NASDAQ	ALGT	Fri, Jan 16, 2009	37.35	40.42	37.35	39.28
529	NASDAQ	ALGT	Thu, Jan 15, 2009	36.45	38.14	33.29	37.25
528	NASDAQ	ALGT	Wed, Jan 14, 2009	37.45	37.50	35.79	36.06
527	NASDAQ	ALGT	Tue, Jan 13, 2009	39.15	39.15	36.02	36.68
526	NASDAQ	ALGT	Mon, Jan 12, 2009	40.07	40.50	38.61	38.84
525	NASDAQ	ALGT	Fri, Jan 9, 2009	41.21	41.23	40.00	40.01
524	NASDAQ	ALGT	Thu, Jan 8, 2009	40.86	41.95	40.56	41.79
523	NASDAQ	ALGT	Wed, Jan 7, 2009	40.62	41.50	40.18	40.75
522	NASDAQ	ALGT	Tue, Jan 6, 2009	40.63	41.25	39.49	40.76
521	NASDAQ	ALGT	Mon, Jan 5, 2009	42.70	42.73	39.48	40.63
520	NASDAQ	ALGT	Fri, Jan 2, 2009	48.98	48.98	43.16	43.76
519	NASDAQ	ALGT	Wed, Dec 31, 2008	48.70	49.06	47.99	48.57
518	NASDAQ	ALGT	Tue, Dec 30, 2008	48.83	48.87	47.57	48.50
517	NASDAQ	ALGT	Mon, Dec 29, 2008	47.80	48.92	46.35	48.62
516	NASDAQ	ALGT	Fri, Dec 26, 2008	47.63	47.92	46.94	47.74
515	NASDAQ	ALGT	Wed, Dec 24, 2008	47.35	48.48	46.87	46.99
514	NASDAQ	ALGT	Tue, Dec 23, 2008	46.52	47.45	45.82	47.00
513	NASDAQ	ALGT	Mon, Dec 22, 2008	45.50	46.38	44.79	46.15
512	NASDAQ	ALGT	Fri, Dec 19, 2008	45.77	45.77	43.41	44.95
511	NASDAQ	ALGT	Thu, Dec 18, 2008	45.83	46.59	43.87	44.57
510	NASDAQ	ALGT	Wed, Dec 17, 2008	44.83	47.34	43.07	46.59
509	NASDAQ	ALGT	Tue, Dec 16, 2008	42.17	45.50	41.88	45.29
508	NASDAQ	ALGT	Mon, Dec 15, 2008	43.39	43.39	41.30	41.93
507	NASDAQ	ALGT	Fri, Dec 12, 2008	39.04	43.49	39.04	43.08
506	NASDAQ	ALGT	Thu, Dec 11, 2008	41.21	41.21	38.41	39.53
505	NASDAQ	ALGT	Wed, Dec 10, 2008	44.65	44.97	40.99	41.82
504	NASDAQ	ALGT	Tue, Dec 9, 2008	42.32	45.11	41.73	44.00
503	NASDAQ	ALGT	Mon, Dec 8, 2008	41.69	43.46	40.28	42.90
502	NASDAQ	ALGT	Fri, Dec 5, 2008	37.45	41.40	37.25	41.18
501	NASDAQ	ALGT	Thu, Dec 4, 2008	39.28	39.80	37.50	37.96
500	NASDAQ	ALGT	Wed, Dec 3, 2008	37.94	39.99	37.24	39.85
499	NASDAQ	ALGT	Tue, Dec 2, 2008	39.75	40.70	37.07	39.20
498	NASDAQ	ALGT	Mon, Dec 1, 2008	42.01	42.70	38.62	38.79
497	NASDAQ	ALGT	Fri, Nov 28, 2008	43.07	44.58	42.75	43.14
496	NASDAQ	ALGT	Wed, Nov 26, 2008	40.00	43.64	38.61	43.57
495	NASDAQ	ALGT	Tue, Nov 25, 2008	34.31	40.68	34.31	40.39
494	NASDAQ	ALGT	Mon, Nov 24, 2008	40.29	41.81	39.54	41.70
493	NASDAQ	ALGT	Fri, Nov 21, 2008	37.26	39.10	35.60	38.97
492	NASDAQ	ALGT	Thu, Nov 20, 2008	34.79	39.05	32.42	37.06
491	NASDAQ	ALGT	Wed, Nov 19, 2008	36.86	37.96	34.50	34.85
490	NASDAQ	ALGT	Tue, Nov 18, 2008	37.60	38.48	36.30	36.77
489	NASDAQ	ALGT	Mon, Nov 17, 2008	39.95	40.12	37.04	37.39
488	NASDAQ	ALGT	Fri, Nov 14, 2008	41.44	42.43	39.99	40.29
487	NASDAQ	ALGT	Thu, Nov 13, 2008	38.00	42.76	35.15	42.24
486	NASDAQ	ALGT	Wed, Nov 12, 2008	36.00	38.36	35.20	37.87
485	NASDAQ	ALGT	Tue, Nov 11, 2008	34.05	37.88	34.02	36.74
484	NASDAQ	ALGT	Mon, Nov 10, 2008	37.00	37.00	34.16	34.42
483	NASDAQ	ALGT	Fri, Nov 7, 2008	36.82	37.37	35.49	35.99
482	NASDAQ	ALGT	Thu, Nov 6, 2008	38.97	39.83	36.62	36.84
481	NASDAQ	ALGT	Wed, Nov 5, 2008	40.40	41.50	39.35	39.75
480	NASDAQ	ALGT	Tue, Nov 4, 2008	41.39	41.81	39.44	40.90
479	NASDAQ	ALGT	Mon, Nov 3, 2008	40.84	43.10	38.84	39.05
478	NASDAQ	ALGT	Fri, Oct 31, 2008	36.49	40.99	36.23	39.83
477	NASDAQ	ALGT	Thu, Oct 30, 2008	36.12	36.77	33.06	36.74
476	NASDAQ	ALGT	Wed, Oct 29, 2008	35.66	36.17	33.41	34.71
475	NASDAQ	ALGT	Tue, Oct 28, 2008	34.74	35.98	33.06	35.25
474	NASDAQ	ALGT	Mon, Oct 27, 2008	36.37	37.46	33.10	33.86
473	NASDAQ	ALGT	Fri, Oct 24, 2008	36.10	37.75	34.53	36.83
472	NASDAQ	ALGT	Thu, Oct 23, 2008	36.20	38.64	35.83	38.30
471	NASDAQ	ALGT	Wed, Oct 22, 2008	35.10	38.29	35.10	36.03
470	NASDAQ	ALGT	Tue, Oct 21, 2008	34.77	36.69	34.00	35.81
469	NASDAQ	ALGT	Mon, Oct 20, 2008	34.76	35.84	34.30	35.46
468	NASDAQ	ALGT	Fri, Oct 17, 2008	32.46	35.55	31.31	34.56
467	NASDAQ	ALGT	Thu, Oct 16, 2008	28.67	32.50	28.16	32.38
466	NASDAQ	ALGT	Wed, Oct 15, 2008	29.83	30.50	28.06	28.25
465	NASDAQ	ALGT	Tue, Oct 14, 2008	32.65	32.74	29.26	29.52
464	NASDAQ	ALGT	Mon, Oct 13, 2008	26.94	32.89	26.94	32.00
463	NASDAQ	ALGT	Fri, Oct 10, 2008	24.95	26.04	23.52	26.03
462	NASDAQ	ALGT	Thu, Oct 9, 2008	26.25	28.16	25.48	25.49
461	NASDAQ	ALGT	Wed, Oct 8, 2008	27.31	28.36	26.16	26.24
460	NASDAQ	ALGT	Tue, Oct 7, 2008	30.08	31.31	28.23	28.32
459	NASDAQ	ALGT	Mon, Oct 6, 2008	29.61	30.63	27.81	29.40
458	NASDAQ	ALGT	Fri, Oct 3, 2008	34.78	35.00	27.55	30.57
457	NASDAQ	ALGT	Thu, Oct 2, 2008	34.32	35.26	33.92	34.20
456	NASDAQ	ALGT	Wed, Oct 1, 2008	34.45	35.74	34.10	34.51
455	NASDAQ	ALGT	Tue, Sep 30, 2008	33.97	35.45	32.37	35.32
454	NASDAQ	ALGT	Mon, Sep 29, 2008	32.90	35.21	30.90	33.75
453	NASDAQ	ALGT	Fri, Sep 26, 2008	31.37	33.66	30.78	33.63
452	NASDAQ	ALGT	Thu, Sep 25, 2008	31.72	32.54	30.53	31.94
451	NASDAQ	ALGT	Wed, Sep 24, 2008	32.69	33.71	31.09	31.45
450	NASDAQ	ALGT	Tue, Sep 23, 2008	32.68	34.37	32.42	32.53
449	NASDAQ	ALGT	Mon, Sep 22, 2008	35.24	35.24	32.52	32.72
448	NASDAQ	ALGT	Fri, Sep 19, 2008	35.94	35.94	33.57	33.92
447	NASDAQ	ALGT	Thu, Sep 18, 2008	33.78	35.27	32.00	35.14
446	NASDAQ	ALGT	Wed, Sep 17, 2008	34.64	35.20	32.40	32.80
445	NASDAQ	ALGT	Tue, Sep 16, 2008	32.45	35.12	30.90	35.00
444	NASDAQ	ALGT	Mon, Sep 15, 2008	31.04	34.49	31.04	31.87
443	NASDAQ	ALGT	Fri, Sep 12, 2008	31.78	32.14	30.69	30.89
442	NASDAQ	ALGT	Thu, Sep 11, 2008	31.45	32.99	30.81	32.12
441	NASDAQ	ALGT	Wed, Sep 10, 2008	34.00	34.32	31.66	32.03
440	NASDAQ	ALGT	Tue, Sep 9, 2008	32.37	34.98	32.33	33.54
439	NASDAQ	ALGT	Mon, Sep 8, 2008	32.82	32.82	30.28	32.23
438	NASDAQ	ALGT	Fri, Sep 5, 2008	32.07	33.18	31.56	32.10
437	NASDAQ	ALGT	Thu, Sep 4, 2008	33.15	33.15	31.50	32.43
436	NASDAQ	ALGT	Wed, Sep 3, 2008	31.96	33.83	30.49	33.26
435	NASDAQ	ALGT	Tue, Sep 2, 2008	31.90	32.44	31.27	31.97
434	NASDAQ	ALGT	Fri, Aug 29, 2008	29.92	31.03	28.96	31.01
433	NASDAQ	ALGT	Thu, Aug 28, 2008	29.80	30.39	28.69	30.04
432	NASDAQ	ALGT	Wed, Aug 27, 2008	28.60	29.32	27.44	29.18
431	NASDAQ	ALGT	Tue, Aug 26, 2008	30.33	30.33	28.00	28.54
430	NASDAQ	ALGT	Mon, Aug 25, 2008	30.50	30.66	29.31	29.84
429	NASDAQ	ALGT	Fri, Aug 22, 2008	29.26	30.75	28.91	30.61
428	NASDAQ	ALGT	Thu, Aug 21, 2008	28.86	29.81	28.51	29.20
427	NASDAQ	ALGT	Wed, Aug 20, 2008	29.88	31.32	28.41	29.29
426	NASDAQ	ALGT	Tue, Aug 19, 2008	31.24	31.59	29.45	29.75
425	NASDAQ	ALGT	Mon, Aug 18, 2008	31.17	32.14	30.26	30.69
424	NASDAQ	ALGT	Fri, Aug 15, 2008	30.01	31.28	29.68	31.02
423	NASDAQ	ALGT	Thu, Aug 14, 2008	28.59	30.00	28.00	29.41
422	NASDAQ	ALGT	Wed, Aug 13, 2008	30.00	30.14	27.65	28.80
421	NASDAQ	ALGT	Tue, Aug 12, 2008	30.22	31.41	29.53	29.79
420	NASDAQ	ALGT	Mon, Aug 11, 2008	29.02	30.87	28.70	30.28
419	NASDAQ	ALGT	Fri, Aug 8, 2008	26.35	29.28	26.23	29.00
418	NASDAQ	ALGT	Thu, Aug 7, 2008	27.17	27.25	25.85	26.67
417	NASDAQ	ALGT	Wed, Aug 6, 2008	27.62	28.21	26.22	27.51
416	NASDAQ	ALGT	Tue, Aug 5, 2008	25.06	28.00	25.06	27.81
415	NASDAQ	ALGT	Mon, Aug 4, 2008	23.29	25.59	23.29	25.04
414	NASDAQ	ALGT	Fri, Aug 1, 2008	24.58	24.79	23.33	24.02
413	NASDAQ	ALGT	Thu, Jul 31, 2008	23.73	25.20	23.05	24.68
412	NASDAQ	ALGT	Wed, Jul 30, 2008	24.74	25.48	23.00	24.47
411	NASDAQ	ALGT	Tue, Jul 29, 2008	21.65	24.47	21.16	24.35
410	NASDAQ	ALGT	Mon, Jul 28, 2008	21.81	22.21	21.11	21.66
409	NASDAQ	ALGT	Fri, Jul 25, 2008	21.80	22.16	20.60	21.97
408	NASDAQ	ALGT	Thu, Jul 24, 2008	22.49	23.46	21.36	21.40
407	NASDAQ	ALGT	Wed, Jul 23, 2008	24.75	24.75	22.00	22.39
406	NASDAQ	ALGT	Tue, Jul 22, 2008	24.08	25.43	23.12	25.06
405	NASDAQ	ALGT	Mon, Jul 21, 2008	23.88	23.88	22.09	22.51
404	NASDAQ	ALGT	Fri, Jul 18, 2008	22.97	24.43	21.99	23.98
403	NASDAQ	ALGT	Thu, Jul 17, 2008	20.60	24.00	19.81	23.18
402	NASDAQ	ALGT	Wed, Jul 16, 2008	17.67	20.42	17.24	20.40
401	NASDAQ	ALGT	Tue, Jul 15, 2008	17.02	18.15	15.89	17.45
400	NASDAQ	ALGT	Mon, Jul 14, 2008	17.34	18.01	17.05	17.27
399	NASDAQ	ALGT	Fri, Jul 11, 2008	17.47	18.50	16.66	17.13
398	NASDAQ	ALGT	Thu, Jul 10, 2008	18.39	18.90	17.50	17.89
397	NASDAQ	ALGT	Wed, Jul 9, 2008	19.31	19.31	18.36	18.38
396	NASDAQ	ALGT	Tue, Jul 8, 2008	18.10	19.73	17.95	19.47
395	NASDAQ	ALGT	Mon, Jul 7, 2008	17.74	18.23	17.35	18.00
394	NASDAQ	ALGT	Thu, Jul 3, 2008	17.51	18.05	17.17	17.60
393	NASDAQ	ALGT	Wed, Jul 2, 2008	17.13	18.50	17.13	17.50
392	NASDAQ	ALGT	Tue, Jul 1, 2008	18.26	18.42	17.00	17.33
391	NASDAQ	ALGT	Mon, Jun 30, 2008	20.17	20.17	18.52	18.59
390	NASDAQ	ALGT	Fri, Jun 27, 2008	21.25	21.25	19.64	20.13
389	NASDAQ	ALGT	Thu, Jun 26, 2008	22.40	22.40	21.01	21.21
388	NASDAQ	ALGT	Wed, Jun 25, 2008	21.38	23.12	20.83	22.72
387	NASDAQ	ALGT	Tue, Jun 24, 2008	21.25	22.93	20.75	21.34
386	NASDAQ	ALGT	Mon, Jun 23, 2008	22.84	23.66	21.19	21.44
385	NASDAQ	ALGT	Fri, Jun 20, 2008	23.79	23.81	22.22	22.79
384	NASDAQ	ALGT	Thu, Jun 19, 2008	22.29	24.04	22.17	24.04
383	NASDAQ	ALGT	Wed, Jun 18, 2008	24.13	24.25	21.93	22.61
382	NASDAQ	ALGT	Tue, Jun 17, 2008	23.93	24.43	23.22	24.38
381	NASDAQ	ALGT	Mon, Jun 16, 2008	20.74	23.99	20.22	23.91
380	NASDAQ	ALGT	Fri, Jun 13, 2008	20.17	21.65	20.17	21.30
379	NASDAQ	ALGT	Thu, Jun 12, 2008	21.34	21.78	19.73	19.95
378	NASDAQ	ALGT	Wed, Jun 11, 2008	21.19	21.99	20.94	21.15
377	NASDAQ	ALGT	Tue, Jun 10, 2008	21.55	21.98	21.21	21.29
376	NASDAQ	ALGT	Mon, Jun 9, 2008	20.91	22.03	20.81	22.00
375	NASDAQ	ALGT	Fri, Jun 6, 2008	21.20	21.20	20.20	20.72
374	NASDAQ	ALGT	Thu, Jun 5, 2008	20.50	22.35	20.50	21.24
373	NASDAQ	ALGT	Wed, Jun 4, 2008	19.90	20.57	19.80	20.47
372	NASDAQ	ALGT	Tue, Jun 3, 2008	20.50	20.66	19.90	19.92
371	NASDAQ	ALGT	Mon, Jun 2, 2008	20.88	21.19	20.29	20.50
370	NASDAQ	ALGT	Fri, May 30, 2008	21.71	21.76	20.64	20.90
369	NASDAQ	ALGT	Thu, May 29, 2008	21.71	22.33	21.19	21.68
368	NASDAQ	ALGT	Wed, May 28, 2008	22.67	22.81	21.51	21.76
367	NASDAQ	ALGT	Tue, May 27, 2008	20.97	22.48	20.35	22.45
366	NASDAQ	ALGT	Fri, May 23, 2008	21.14	21.22	20.51	20.78
365	NASDAQ	ALGT	Thu, May 22, 2008	20.80	21.70	20.80	21.15
364	NASDAQ	ALGT	Wed, May 21, 2008	22.67	22.67	20.51	20.64
363	NASDAQ	ALGT	Tue, May 20, 2008	22.97	23.62	21.97	22.20
362	NASDAQ	ALGT	Mon, May 19, 2008	23.80	24.23	22.73	23.03
361	NASDAQ	ALGT	Fri, May 16, 2008	24.76	24.76	23.51	23.88
360	NASDAQ	ALGT	Thu, May 15, 2008	24.48	24.93	24.38	24.66
359	NASDAQ	ALGT	Wed, May 14, 2008	24.91	25.08	24.72	24.85
358	NASDAQ	ALGT	Tue, May 13, 2008	25.28	25.30	24.69	24.87
357	NASDAQ	ALGT	Mon, May 12, 2008	25.21	25.52	24.35	25.29
356	NASDAQ	ALGT	Fri, May 9, 2008	26.03	26.16	23.95	25.05
355	NASDAQ	ALGT	Thu, May 8, 2008	26.16	27.17	25.90	26.41
354	NASDAQ	ALGT	Wed, May 7, 2008	27.30	27.41	25.55	26.02
353	NASDAQ	ALGT	Tue, May 6, 2008	27.45	27.85	26.90	27.17
352	NASDAQ	ALGT	Mon, May 5, 2008	27.76	28.21	27.43	27.75
351	NASDAQ	ALGT	Fri, May 2, 2008	28.44	28.54	26.91	27.99
350	NASDAQ	ALGT	Thu, May 1, 2008	27.13	28.93	26.23	28.74
349	NASDAQ	ALGT	Wed, Apr 30, 2008	27.80	27.94	26.71	27.25
348	NASDAQ	ALGT	Tue, Apr 29, 2008	24.70	28.72	24.00	27.81
347	NASDAQ	ALGT	Mon, Apr 28, 2008	20.15	21.14	20.15	20.80
346	NASDAQ	ALGT	Fri, Apr 25, 2008	20.28	20.56	19.65	20.10
345	NASDAQ	ALGT	Thu, Apr 24, 2008	20.77	20.77	19.65	20.42
344	NASDAQ	ALGT	Wed, Apr 23, 2008	20.97	20.97	20.25	20.68
343	NASDAQ	ALGT	Tue, Apr 22, 2008	23.12	23.21	20.36	20.65
342	NASDAQ	ALGT	Mon, Apr 21, 2008	23.32	23.75	22.85	23.20
341	NASDAQ	ALGT	Fri, Apr 18, 2008	23.97	24.42	23.40	23.50
340	NASDAQ	ALGT	Thu, Apr 17, 2008	24.42	24.97	23.41	23.55
339	NASDAQ	ALGT	Wed, Apr 16, 2008	24.45	24.81	24.25	24.38
338	NASDAQ	ALGT	Tue, Apr 15, 2008	24.78	24.82	24.08	24.09
337	NASDAQ	ALGT	Mon, Apr 14, 2008	24.57	25.40	24.38	24.52
336	NASDAQ	ALGT	Fri, Apr 11, 2008	25.30	25.45	24.45	24.71
335	NASDAQ	ALGT	Thu, Apr 10, 2008	25.81	25.85	25.33	25.49
334	NASDAQ	ALGT	Wed, Apr 9, 2008	26.12	26.38	25.25	25.73
333	NASDAQ	ALGT	Tue, Apr 8, 2008	26.74	26.87	26.19	26.44
332	NASDAQ	ALGT	Mon, Apr 7, 2008	27.86	28.02	26.38	27.01
331	NASDAQ	ALGT	Fri, Apr 4, 2008	27.35	27.86	26.80	27.51
330	NASDAQ	ALGT	Thu, Apr 3, 2008	26.56	28.04	25.92	27.41
329	NASDAQ	ALGT	Wed, Apr 2, 2008	26.86	27.69	26.14	26.86
328	NASDAQ	ALGT	Tue, Apr 1, 2008	26.86	27.37	26.54	26.89
327	NASDAQ	ALGT	Mon, Mar 31, 2008	25.59	26.84	25.39	26.42
326	NASDAQ	ALGT	Fri, Mar 28, 2008	25.64	25.73	25.10	25.37
325	NASDAQ	ALGT	Thu, Mar 27, 2008	25.42	25.89	25.10	25.50
324	NASDAQ	ALGT	Wed, Mar 26, 2008	25.64	26.00	24.92	25.28
323	NASDAQ	ALGT	Tue, Mar 25, 2008	25.11	25.91	25.10	25.87
322	NASDAQ	ALGT	Mon, Mar 24, 2008	23.92	26.06	23.45	25.24
321	NASDAQ	ALGT	Thu, Mar 20, 2008	23.73	24.97	23.52	24.25
320	NASDAQ	ALGT	Wed, Mar 19, 2008	25.21	25.41	23.71	23.71
319	NASDAQ	ALGT	Tue, Mar 18, 2008	23.40	25.18	22.92	25.16
318	NASDAQ	ALGT	Mon, Mar 17, 2008	22.68	23.40	22.52	23.01
317	NASDAQ	ALGT	Fri, Mar 14, 2008	24.37	24.37	22.88	23.13
316	NASDAQ	ALGT	Thu, Mar 13, 2008	24.41	25.75	24.01	24.13
315	NASDAQ	ALGT	Wed, Mar 12, 2008	26.98	26.98	24.46	24.63
314	NASDAQ	ALGT	Tue, Mar 11, 2008	26.24	27.19	26.23	27.00
313	NASDAQ	ALGT	Mon, Mar 10, 2008	26.12	26.53	25.48	25.64
312	NASDAQ	ALGT	Fri, Mar 7, 2008	25.69	26.53	25.66	26.19
311	NASDAQ	ALGT	Thu, Mar 6, 2008	27.00	27.18	25.72	25.94
310	NASDAQ	ALGT	Wed, Mar 5, 2008	27.88	28.44	26.97	27.65
309	NASDAQ	ALGT	Tue, Mar 4, 2008	26.98	27.71	26.69	27.69
308	NASDAQ	ALGT	Mon, Mar 3, 2008	27.65	27.85	25.96	27.30
307	NASDAQ	ALGT	Fri, Feb 29, 2008	28.40	28.59	27.01	27.21
306	NASDAQ	ALGT	Thu, Feb 28, 2008	28.41	28.88	27.38	28.04
305	NASDAQ	ALGT	Wed, Feb 27, 2008	28.16	29.09	28.16	28.54
304	NASDAQ	ALGT	Tue, Feb 26, 2008	28.40	28.50	28.18	28.46
303	NASDAQ	ALGT	Mon, Feb 25, 2008	27.89	28.60	27.89	28.39
302	NASDAQ	ALGT	Fri, Feb 22, 2008	28.61	28.61	27.71	27.81
301	NASDAQ	ALGT	Thu, Feb 21, 2008	27.98	28.63	27.69	28.62
300	NASDAQ	ALGT	Wed, Feb 20, 2008	27.92	28.49	27.29	27.93
299	NASDAQ	ALGT	Tue, Feb 19, 2008	28.16	28.47	27.52	27.92
298	NASDAQ	ALGT	Fri, Feb 15, 2008	27.48	28.10	27.05	27.89
297	NASDAQ	ALGT	Thu, Feb 14, 2008	30.16	30.23	27.52	27.63
296	NASDAQ	ALGT	Wed, Feb 13, 2008	30.55	30.55	29.72	30.00
295	NASDAQ	ALGT	Tue, Feb 12, 2008	30.25	31.08	30.14	30.42
294	NASDAQ	ALGT	Mon, Feb 11, 2008	30.02	30.90	30.00	30.25
293	NASDAQ	ALGT	Fri, Feb 8, 2008	29.99	31.92	29.99	30.26
292	NASDAQ	ALGT	Thu, Feb 7, 2008	31.14	31.86	29.90	30.04
291	NASDAQ	ALGT	Wed, Feb 6, 2008	31.32	32.18	30.16	31.37
290	NASDAQ	ALGT	Tue, Feb 5, 2008	30.22	31.34	29.04	31.00
289	NASDAQ	ALGT	Mon, Feb 4, 2008	29.40	30.97	29.40	30.78
288	NASDAQ	ALGT	Fri, Feb 1, 2008	31.56	31.56	28.76	29.54
287	NASDAQ	ALGT	Thu, Jan 31, 2008	27.08	32.19	26.64	31.28
286	NASDAQ	ALGT	Wed, Jan 30, 2008	24.48	27.99	24.48	26.55
285	NASDAQ	ALGT	Tue, Jan 29, 2008	23.78	24.50	23.04	23.78
284	NASDAQ	ALGT	Mon, Jan 28, 2008	24.00	24.94	23.52	23.90
283	NASDAQ	ALGT	Fri, Jan 25, 2008	23.11	24.81	22.38	24.02
282	NASDAQ	ALGT	Thu, Jan 24, 2008	26.97	27.20	23.37	23.89
281	NASDAQ	ALGT	Wed, Jan 23, 2008	24.29	27.13	23.46	26.76
280	NASDAQ	ALGT	Tue, Jan 22, 2008	20.50	25.81	20.19	25.50
279	NASDAQ	ALGT	Fri, Jan 18, 2008	23.41	24.17	19.97	21.01
278	NASDAQ	ALGT	Thu, Jan 17, 2008	24.44	24.45	23.26	23.41
277	NASDAQ	ALGT	Wed, Jan 16, 2008	23.95	25.05	23.73	24.05
276	NASDAQ	ALGT	Tue, Jan 15, 2008	24.04	24.67	23.45	23.97
275	NASDAQ	ALGT	Mon, Jan 14, 2008	23.78	24.76	23.39	24.20
274	NASDAQ	ALGT	Fri, Jan 11, 2008	25.64	26.05	23.72	23.73
273	NASDAQ	ALGT	Thu, Jan 10, 2008	25.35	26.36	25.35	25.74
272	NASDAQ	ALGT	Wed, Jan 9, 2008	25.98	26.49	25.25	25.60
271	NASDAQ	ALGT	Tue, Jan 8, 2008	29.49	29.49	25.80	26.05
270	NASDAQ	ALGT	Mon, Jan 7, 2008	28.75	29.49	28.67	29.26
269	NASDAQ	ALGT	Fri, Jan 4, 2008	30.39	30.80	28.62	28.68
268	NASDAQ	ALGT	Thu, Jan 3, 2008	29.61	31.38	29.21	30.75
267	NASDAQ	ALGT	Wed, Jan 2, 2008	32.07	32.46	29.05	29.19
266	NASDAQ	ALGT	Mon, Dec 31, 2007	33.43	33.80	32.14	32.14
265	NASDAQ	ALGT	Fri, Dec 28, 2007	33.22	33.97	32.50	33.64
264	NASDAQ	ALGT	Thu, Dec 27, 2007	33.30	33.45	32.84	32.92
263	NASDAQ	ALGT	Wed, Dec 26, 2007	34.86	34.86	33.37	33.68
262	NASDAQ	ALGT	Mon, Dec 24, 2007	34.96	35.32	34.51	34.53
261	NASDAQ	ALGT	Fri, Dec 21, 2007	34.63	35.44	34.41	34.97
260	NASDAQ	ALGT	Thu, Dec 20, 2007	34.06	34.40	32.98	34.40
259	NASDAQ	ALGT	Wed, Dec 19, 2007	33.72	34.29	32.60	33.79
258	NASDAQ	ALGT	Tue, Dec 18, 2007	32.47	33.86	31.96	33.79
257	NASDAQ	ALGT	Mon, Dec 17, 2007	32.99	33.24	32.20	32.22
256	NASDAQ	ALGT	Fri, Dec 14, 2007	33.69	33.88	32.74	33.18
255	NASDAQ	ALGT	Thu, Dec 13, 2007	32.66	33.98	32.31	33.98
254	NASDAQ	ALGT	Wed, Dec 12, 2007	34.26	34.36	32.11	32.86
253	NASDAQ	ALGT	Tue, Dec 11, 2007	34.24	34.84	33.33	33.59
252	NASDAQ	ALGT	Mon, Dec 10, 2007	36.44	36.44	34.15	34.15
251	NASDAQ	ALGT	Fri, Dec 7, 2007	34.53	36.58	34.22	36.46
250	NASDAQ	ALGT	Thu, Dec 6, 2007	33.84	35.12	33.84	34.59
249	NASDAQ	ALGT	Wed, Dec 5, 2007	34.99	34.99	32.95	33.49
248	NASDAQ	ALGT	Tue, Dec 4, 2007	32.83	34.96	32.83	34.23
247	NASDAQ	ALGT	Mon, Dec 3, 2007	35.01	35.01	32.75	32.86
246	NASDAQ	ALGT	Fri, Nov 30, 2007	34.04	35.49	34.04	35.40
245	NASDAQ	ALGT	Thu, Nov 29, 2007	34.52	34.73	33.08	33.87
244	NASDAQ	ALGT	Wed, Nov 28, 2007	32.26	34.61	31.75	34.51
243	NASDAQ	ALGT	Tue, Nov 27, 2007	32.51	32.54	31.68	32.22
242	NASDAQ	ALGT	Mon, Nov 26, 2007	32.64	32.92	31.83	31.92
241	NASDAQ	ALGT	Fri, Nov 23, 2007	31.72	32.76	31.50	32.72
240	NASDAQ	ALGT	Wed, Nov 21, 2007	32.00	32.34	31.53	31.65
239	NASDAQ	ALGT	Tue, Nov 20, 2007	32.12	32.39	31.51	32.05
238	NASDAQ	ALGT	Mon, Nov 19, 2007	31.32	32.40	31.21	32.19
237	NASDAQ	ALGT	Fri, Nov 16, 2007	31.03	31.96	30.89	31.53
236	NASDAQ	ALGT	Thu, Nov 15, 2007	31.39	31.55	30.82	31.01
235	NASDAQ	ALGT	Wed, Nov 14, 2007	32.27	32.27	31.35	31.56
234	NASDAQ	ALGT	Tue, Nov 13, 2007	32.16	32.50	31.83	32.19
233	NASDAQ	ALGT	Mon, Nov 12, 2007	31.68	32.90	31.68	32.45
232	NASDAQ	ALGT	Fri, Nov 9, 2007	31.89	32.00	31.22	31.59
231	NASDAQ	ALGT	Thu, Nov 8, 2007	32.62	32.76	31.52	32.15
230	NASDAQ	ALGT	Wed, Nov 7, 2007	33.70	34.37	32.55	32.66
229	NASDAQ	ALGT	Tue, Nov 6, 2007	34.65	36.34	33.15	34.49
228	NASDAQ	ALGT	Mon, Nov 5, 2007	35.44	35.73	33.84	34.75
227	NASDAQ	ALGT	Fri, Nov 2, 2007	35.06	35.80	34.93	35.80
226	NASDAQ	ALGT	Thu, Nov 1, 2007	35.89	35.89	31.52	34.83
225	NASDAQ	ALGT	Wed, Oct 31, 2007	36.61	37.08	35.25	36.02
224	NASDAQ	ALGT	Tue, Oct 30, 2007	38.33	38.74	36.43	36.98
223	NASDAQ	ALGT	Mon, Oct 29, 2007	37.90	38.42	37.12	38.41
222	NASDAQ	ALGT	Fri, Oct 26, 2007	37.20	37.98	36.80	37.91
221	NASDAQ	ALGT	Thu, Oct 25, 2007	36.13	37.09	35.02	36.97
220	NASDAQ	ALGT	Wed, Oct 24, 2007	37.95	37.95	35.50	36.21
219	NASDAQ	ALGT	Tue, Oct 23, 2007	37.31	37.96	36.45	37.96
218	NASDAQ	ALGT	Mon, Oct 22, 2007	35.27	37.30	34.80	37.28
217	NASDAQ	ALGT	Fri, Oct 19, 2007	36.50	36.51	35.47	35.82
216	NASDAQ	ALGT	Thu, Oct 18, 2007	37.60	37.60	35.42	36.62
215	NASDAQ	ALGT	Wed, Oct 17, 2007	34.19	38.25	34.00	38.20
214	NASDAQ	ALGT	Tue, Oct 16, 2007	33.98	34.20	33.72	34.00
213	NASDAQ	ALGT	Mon, Oct 15, 2007	34.30	34.55	33.85	34.00
212	NASDAQ	ALGT	Fri, Oct 12, 2007	33.69	34.60	33.55	34.50
211	NASDAQ	ALGT	Thu, Oct 11, 2007	33.19	34.33	33.04	33.78
210	NASDAQ	ALGT	Wed, Oct 10, 2007	31.93	33.16	31.59	33.16
209	NASDAQ	ALGT	Tue, Oct 9, 2007	31.82	32.09	31.37	32.08
208	NASDAQ	ALGT	Mon, Oct 8, 2007	32.76	32.76	31.19	31.85
207	NASDAQ	ALGT	Fri, Oct 5, 2007	32.26	33.00	32.00	32.90
206	NASDAQ	ALGT	Thu, Oct 4, 2007	31.52	32.55	31.33	32.24
205	NASDAQ	ALGT	Wed, Oct 3, 2007	31.90	31.90	30.43	31.38
204	NASDAQ	ALGT	Tue, Oct 2, 2007	31.00	31.94	30.74	31.90
203	NASDAQ	ALGT	Mon, Oct 1, 2007	30.30	31.06	29.90	31.06
202	NASDAQ	ALGT	Fri, Sep 28, 2007	29.89	30.39	29.73	30.32
201	NASDAQ	ALGT	Thu, Sep 27, 2007	30.33	30.33	29.67	29.99
200	NASDAQ	ALGT	Wed, Sep 26, 2007	29.11	30.68	29.11	30.18
199	NASDAQ	ALGT	Tue, Sep 25, 2007	27.96	29.57	27.90	29.43
198	NASDAQ	ALGT	Mon, Sep 24, 2007	29.87	29.95	27.75	27.88
197	NASDAQ	ALGT	Fri, Sep 21, 2007	30.04	30.04	29.32	29.95
196	NASDAQ	ALGT	Thu, Sep 20, 2007	30.10	30.50	29.75	29.77
195	NASDAQ	ALGT	Wed, Sep 19, 2007	30.06	30.22	29.79	30.04
194	NASDAQ	ALGT	Tue, Sep 18, 2007	30.11	30.12	29.78	30.07
193	NASDAQ	ALGT	Mon, Sep 17, 2007	30.18	30.18	29.75	29.81
192	NASDAQ	ALGT	Fri, Sep 14, 2007	30.00	30.33	29.84	30.30
191	NASDAQ	ALGT	Thu, Sep 13, 2007	30.03	30.03	29.20	29.73
190	NASDAQ	ALGT	Wed, Sep 12, 2007	29.75	30.28	29.64	29.78
189	NASDAQ	ALGT	Tue, Sep 11, 2007	29.35	30.00	29.00	29.95
188	NASDAQ	ALGT	Mon, Sep 10, 2007	30.16	30.20	29.10	29.14
187	NASDAQ	ALGT	Fri, Sep 7, 2007	29.91	30.22	29.24	29.97
186	NASDAQ	ALGT	Thu, Sep 6, 2007	28.67	30.35	28.53	29.94
185	NASDAQ	ALGT	Wed, Sep 5, 2007	28.34	28.55	28.17	28.30
184	NASDAQ	ALGT	Tue, Sep 4, 2007	28.86	29.84	27.56	28.41
183	NASDAQ	ALGT	Fri, Aug 31, 2007	29.00	29.39	28.60	29.00
182	NASDAQ	ALGT	Thu, Aug 30, 2007	29.15	29.21	28.67	28.84
181	NASDAQ	ALGT	Wed, Aug 29, 2007	29.60	29.78	29.10	29.25
180	NASDAQ	ALGT	Tue, Aug 28, 2007	29.96	30.26	29.56	29.67
179	NASDAQ	ALGT	Mon, Aug 27, 2007	30.07	30.30	30.01	30.20
178	NASDAQ	ALGT	Fri, Aug 24, 2007	30.44	30.55	29.60	30.22
177	NASDAQ	ALGT	Thu, Aug 23, 2007	30.25	30.76	29.95	30.50
176	NASDAQ	ALGT	Wed, Aug 22, 2007	30.44	30.66	29.99	29.99
175	NASDAQ	ALGT	Tue, Aug 21, 2007	30.50	30.54	29.59	30.09
174	NASDAQ	ALGT	Mon, Aug 20, 2007	30.53	30.85	30.40	30.52
173	NASDAQ	ALGT	Fri, Aug 17, 2007	31.33	31.33	30.31	30.49
172	NASDAQ	ALGT	Thu, Aug 16, 2007	30.05	30.76	29.75	30.74
171	NASDAQ	ALGT	Wed, Aug 15, 2007	30.83	31.00	30.18	30.18
170	NASDAQ	ALGT	Tue, Aug 14, 2007	30.67	30.97	30.22	30.84
169	NASDAQ	ALGT	Mon, Aug 13, 2007	30.93	31.38	30.25	30.85
168	NASDAQ	ALGT	Fri, Aug 10, 2007	30.96	31.93	29.00	30.52
167	NASDAQ	ALGT	Thu, Aug 9, 2007	33.25	33.65	31.09	31.44
166	NASDAQ	ALGT	Wed, Aug 8, 2007	33.60	34.00	33.10	33.80
165	NASDAQ	ALGT	Tue, Aug 7, 2007	32.50	34.00	32.20	33.49
164	NASDAQ	ALGT	Mon, Aug 6, 2007	30.03	31.33	29.91	30.86
163	NASDAQ	ALGT	Fri, Aug 3, 2007	30.14	30.50	29.92	30.35
162	NASDAQ	ALGT	Thu, Aug 2, 2007	30.92	31.49	29.92	30.09
161	NASDAQ	ALGT	Wed, Aug 1, 2007	29.35	31.00	28.80	30.80
160	NASDAQ	ALGT	Tue, Jul 31, 2007	30.43	30.43	29.18	29.39
159	NASDAQ	ALGT	Mon, Jul 30, 2007	30.84	30.84	29.60	30.18
158	NASDAQ	ALGT	Fri, Jul 27, 2007	31.16	31.16	30.53	30.96
157	NASDAQ	ALGT	Thu, Jul 26, 2007	31.11	31.69	30.76	31.14
156	NASDAQ	ALGT	Wed, Jul 25, 2007	31.67	31.72	31.19	31.63
155	NASDAQ	ALGT	Tue, Jul 24, 2007	31.75	31.92	31.25	31.60
154	NASDAQ	ALGT	Mon, Jul 23, 2007	32.15	32.42	31.82	32.08
153	NASDAQ	ALGT	Fri, Jul 20, 2007	32.43	32.43	31.93	31.95
152	NASDAQ	ALGT	Thu, Jul 19, 2007	33.12	33.12	32.30	32.50
151	NASDAQ	ALGT	Wed, Jul 18, 2007	33.26	33.26	31.93	33.05
150	NASDAQ	ALGT	Tue, Jul 17, 2007	31.88	33.99	31.88	33.51
149	NASDAQ	ALGT	Mon, Jul 16, 2007	31.75	32.00	31.54	31.79
148	NASDAQ	ALGT	Fri, Jul 13, 2007	32.00	32.07	31.40	31.94
147	NASDAQ	ALGT	Thu, Jul 12, 2007	31.85	32.31	31.52	31.92
146	NASDAQ	ALGT	Wed, Jul 11, 2007	30.91	31.78	30.60	31.71
145	NASDAQ	ALGT	Tue, Jul 10, 2007	31.27	31.36	30.18	30.99
144	NASDAQ	ALGT	Mon, Jul 9, 2007	32.46	32.46	31.11	31.49
143	NASDAQ	ALGT	Fri, Jul 6, 2007	31.41	32.51	31.41	32.32
142	NASDAQ	ALGT	Thu, Jul 5, 2007	31.30	31.87	30.38	31.62
141	NASDAQ	ALGT	Tue, Jul 3, 2007	31.19	31.37	30.92	31.35
140	NASDAQ	ALGT	Mon, Jul 2, 2007	30.84	31.15	30.69	31.13
139	NASDAQ	ALGT	Fri, Jun 29, 2007	31.76	31.80	30.74	30.74
138	NASDAQ	ALGT	Thu, Jun 28, 2007	31.00	32.03	31.00	31.59
137	NASDAQ	ALGT	Wed, Jun 27, 2007	31.35	31.81	30.41	30.96
136	NASDAQ	ALGT	Tue, Jun 26, 2007	32.54	32.73	30.85	31.60
135	NASDAQ	ALGT	Mon, Jun 25, 2007	33.24	33.24	31.63	32.20
134	NASDAQ	ALGT	Fri, Jun 22, 2007	32.64	33.38	32.61	33.38
133	NASDAQ	ALGT	Thu, Jun 21, 2007	32.16	33.05	31.93	32.58
132	NASDAQ	ALGT	Wed, Jun 20, 2007	32.21	32.85	31.93	32.35
131	NASDAQ	ALGT	Tue, Jun 19, 2007	32.46	32.75	31.83	32.25
130	NASDAQ	ALGT	Mon, Jun 18, 2007	32.68	33.26	32.50	32.50
129	NASDAQ	ALGT	Fri, Jun 15, 2007	32.92	33.36	32.40	32.90
128	NASDAQ	ALGT	Thu, Jun 14, 2007	31.84	32.81	31.65	32.41
127	NASDAQ	ALGT	Wed, Jun 13, 2007	30.93	31.92	30.43	31.84
126	NASDAQ	ALGT	Tue, Jun 12, 2007	31.19	31.73	30.85	30.89
125	NASDAQ	ALGT	Mon, Jun 11, 2007	31.61	31.90	31.21	31.39
124	NASDAQ	ALGT	Fri, Jun 8, 2007	31.47	31.86	31.29	31.73
123	NASDAQ	ALGT	Thu, Jun 7, 2007	31.47	31.94	31.20	31.69
122	NASDAQ	ALGT	Wed, Jun 6, 2007	31.99	32.02	31.49	31.68
121	NASDAQ	ALGT	Tue, Jun 5, 2007	32.42	32.42	31.83	32.00
120	NASDAQ	ALGT	Mon, Jun 4, 2007	32.35	32.88	31.67	32.39
119	NASDAQ	ALGT	Fri, Jun 1, 2007	31.90	32.55	31.50	32.23
118	NASDAQ	ALGT	Thu, May 31, 2007	31.78	31.96	31.13	31.75
117	NASDAQ	ALGT	Wed, May 30, 2007	31.76	31.88	31.60	31.82
116	NASDAQ	ALGT	Tue, May 29, 2007	31.77	32.18	31.72	32.16
115	NASDAQ	ALGT	Fri, May 25, 2007	32.00	32.23	31.61	31.76
114	NASDAQ	ALGT	Thu, May 24, 2007	31.95	32.32	31.85	32.15
113	NASDAQ	ALGT	Wed, May 23, 2007	31.62	32.15	31.19	31.93
112	NASDAQ	ALGT	Tue, May 22, 2007	31.10	31.65	30.47	31.52
111	NASDAQ	ALGT	Mon, May 21, 2007	30.11	31.33	30.09	31.20
110	NASDAQ	ALGT	Fri, May 18, 2007	30.03	30.45	29.84	30.19
109	NASDAQ	ALGT	Thu, May 17, 2007	28.06	30.16	28.06	30.00
108	NASDAQ	ALGT	Wed, May 16, 2007	27.75	28.28	27.53	28.04
107	NASDAQ	ALGT	Tue, May 15, 2007	29.14	29.14	27.75	27.76
106	NASDAQ	ALGT	Mon, May 14, 2007	29.96	30.24	28.90	29.20
105	NASDAQ	ALGT	Fri, May 11, 2007	30.27	30.91	29.78	30.04
104	NASDAQ	ALGT	Thu, May 10, 2007	31.66	31.88	30.22	30.28
103	NASDAQ	ALGT	Wed, May 9, 2007	31.75	31.94	31.29	31.87
102	NASDAQ	ALGT	Tue, May 8, 2007	31.01	32.00	31.01	31.97
101	NASDAQ	ALGT	Mon, May 7, 2007	33.14	33.47	32.09	32.28
100	NASDAQ	ALGT	Fri, May 4, 2007	34.12	35.00	32.86	33.35
99	NASDAQ	ALGT	Thu, May 3, 2007	34.95	35.00	32.23	34.17
98	NASDAQ	ALGT	Wed, May 2, 2007	35.65	35.65	32.55	34.70
97	NASDAQ	ALGT	Tue, May 1, 2007	32.25	34.95	31.92	34.89
96	NASDAQ	ALGT	Mon, Apr 30, 2007	31.84	32.16	31.11	32.09
95	NASDAQ	ALGT	Fri, Apr 27, 2007	32.60	33.41	31.80	32.00
94	NASDAQ	ALGT	Thu, Apr 26, 2007	33.16	33.62	32.69	32.76
93	NASDAQ	ALGT	Wed, Apr 25, 2007	33.67	33.99	32.85	33.24
92	NASDAQ	ALGT	Tue, Apr 24, 2007	33.03	33.99	32.85	33.89
91	NASDAQ	ALGT	Mon, Apr 23, 2007	31.75	32.51	31.75	32.30
90	NASDAQ	ALGT	Fri, Apr 20, 2007	32.74	32.74	31.77	31.88
89	NASDAQ	ALGT	Thu, Apr 19, 2007	31.82	32.71	31.61	32.26
88	NASDAQ	ALGT	Wed, Apr 18, 2007	31.85	32.49	31.85	32.05
87	NASDAQ	ALGT	Tue, Apr 17, 2007	32.69	32.69	31.49	32.06
86	NASDAQ	ALGT	Mon, Apr 16, 2007	33.10	33.10	32.31	32.71
85	NASDAQ	ALGT	Fri, Apr 13, 2007	32.74	33.06	31.74	33.06
84	NASDAQ	ALGT	Thu, Apr 12, 2007	32.57	32.60	32.00	32.53
83	NASDAQ	ALGT	Wed, Apr 11, 2007	32.46	32.46	31.62	32.37
82	NASDAQ	ALGT	Tue, Apr 10, 2007	31.49	32.69	31.30	32.20
81	NASDAQ	ALGT	Mon, Apr 9, 2007	32.47	32.47	31.72	32.01
80	NASDAQ	ALGT	Thu, Apr 5, 2007	31.77	32.24	31.48	32.04
79	NASDAQ	ALGT	Wed, Apr 4, 2007	32.50	32.60	31.30	31.59
78	NASDAQ	ALGT	Tue, Apr 3, 2007	32.38	32.78	31.81	32.75
77	NASDAQ	ALGT	Mon, Apr 2, 2007	31.50	31.96	31.05	31.65
76	NASDAQ	ALGT	Fri, Mar 30, 2007	31.26	32.73	31.26	31.50
75	NASDAQ	ALGT	Thu, Mar 29, 2007	31.95	31.95	31.10	31.47
74	NASDAQ	ALGT	Wed, Mar 28, 2007	31.99	31.99	31.10	31.25
73	NASDAQ	ALGT	Tue, Mar 27, 2007	32.55	33.52	31.50	32.00
72	NASDAQ	ALGT	Mon, Mar 26, 2007	33.40	33.60	32.62	32.78
71	NASDAQ	ALGT	Fri, Mar 23, 2007	33.75	33.75	32.73	32.99
70	NASDAQ	ALGT	Thu, Mar 22, 2007	33.50	33.75	31.88	33.60
69	NASDAQ	ALGT	Wed, Mar 21, 2007	33.72	33.92	32.60	33.18
68	NASDAQ	ALGT	Tue, Mar 20, 2007	31.89	33.58	31.89	33.35
67	NASDAQ	ALGT	Mon, Mar 19, 2007	31.42	32.00	31.42	31.65
66	NASDAQ	ALGT	Fri, Mar 16, 2007	31.50	31.77	31.09	31.65
65	NASDAQ	ALGT	Thu, Mar 15, 2007	30.59	32.00	30.59	32.00
64	NASDAQ	ALGT	Wed, Mar 14, 2007	31.50	31.50	30.69	31.07
63	NASDAQ	ALGT	Tue, Mar 13, 2007	31.41	31.41	30.60	31.01
62	NASDAQ	ALGT	Mon, Mar 12, 2007	31.61	32.40	31.00	31.20
61	NASDAQ	ALGT	Fri, Mar 9, 2007	32.89	33.75	32.05	32.44
60	NASDAQ	ALGT	Thu, Mar 8, 2007	33.60	33.82	33.06	33.75
59	NASDAQ	ALGT	Wed, Mar 7, 2007	31.84	33.75	31.84	33.60
58	NASDAQ	ALGT	Tue, Mar 6, 2007	34.20	34.58	31.88	32.57
57	NASDAQ	ALGT	Mon, Mar 5, 2007	34.90	35.07	33.37	34.08
56	NASDAQ	ALGT	Fri, Mar 2, 2007	33.29	34.95	33.29	33.95
55	NASDAQ	ALGT	Thu, Mar 1, 2007	33.27	35.00	32.86	34.44
54	NASDAQ	ALGT	Wed, Feb 28, 2007	32.95	34.65	30.16	34.46
53	NASDAQ	ALGT	Tue, Feb 27, 2007	34.13	34.42	32.59	32.95
52	NASDAQ	ALGT	Mon, Feb 26, 2007	33.72	35.11	33.72	34.64
51	NASDAQ	ALGT	Fri, Feb 23, 2007	33.66	35.02	33.37	33.50
50	NASDAQ	ALGT	Thu, Feb 22, 2007	36.13	36.51	33.50	34.49
49	NASDAQ	ALGT	Wed, Feb 21, 2007	35.78	36.24	33.91	35.00
48	NASDAQ	ALGT	Tue, Feb 20, 2007	34.85	36.45	34.85	35.47
47	NASDAQ	ALGT	Fri, Feb 16, 2007	33.25	34.77	32.37	34.77
46	NASDAQ	ALGT	Thu, Feb 15, 2007	33.30	33.30	31.97	32.84
45	NASDAQ	ALGT	Wed, Feb 14, 2007	32.36	33.00	32.16	33.00
44	NASDAQ	ALGT	Tue, Feb 13, 2007	33.61	33.61	32.45	32.71
43	NASDAQ	ALGT	Mon, Feb 12, 2007	33.02	33.30	32.27	32.92
42	NASDAQ	ALGT	Fri, Feb 9, 2007	33.55	33.55	32.80	33.26
41	NASDAQ	ALGT	Thu, Feb 8, 2007	34.08	34.57	32.83	33.45
40	NASDAQ	ALGT	Wed, Feb 7, 2007	34.50	34.50	33.61	34.07
39	NASDAQ	ALGT	Tue, Feb 6, 2007	34.76	35.70	33.51	34.03
38	NASDAQ	ALGT	Mon, Feb 5, 2007	35.10	36.11	34.67	35.20
37	NASDAQ	ALGT	Fri, Feb 2, 2007	34.50	35.07	33.88	34.94
36	NASDAQ	ALGT	Thu, Feb 1, 2007	33.46	34.17	33.05	34.05
35	NASDAQ	ALGT	Wed, Jan 31, 2007	32.08	34.16	32.00	33.25
34	NASDAQ	ALGT	Tue, Jan 30, 2007	32.13	32.80	31.50	32.59
33	NASDAQ	ALGT	Mon, Jan 29, 2007	32.49	32.50	31.72	31.85
32	NASDAQ	ALGT	Fri, Jan 26, 2007	32.59	32.75	31.78	32.00
31	NASDAQ	ALGT	Thu, Jan 25, 2007	32.50	32.50	31.78	31.98
30	NASDAQ	ALGT	Wed, Jan 24, 2007	31.55	32.74	31.15	32.32
29	NASDAQ	ALGT	Tue, Jan 23, 2007	29.00	32.37	28.15	31.13
28	NASDAQ	ALGT	Mon, Jan 22, 2007	29.02	29.75	26.78	29.67
27	NASDAQ	ALGT	Fri, Jan 19, 2007	30.00	30.00	29.21	29.51
26	NASDAQ	ALGT	Thu, Jan 18, 2007	30.05	30.52	29.55	30.19
25	NASDAQ	ALGT	Wed, Jan 17, 2007	30.00	30.90	29.75	30.00
24	NASDAQ	ALGT	Tue, Jan 16, 2007	28.50	29.91	27.15	29.58
23	NASDAQ	ALGT	Fri, Jan 12, 2007	27.50	28.30	27.42	28.25
22	NASDAQ	ALGT	Thu, Jan 11, 2007	26.95	27.45	26.51	27.36
21	NASDAQ	ALGT	Wed, Jan 10, 2007	26.94	27.33	25.83	26.97
20	NASDAQ	ALGT	Tue, Jan 9, 2007	27.25	27.40	26.75	26.99
19	NASDAQ	ALGT	Mon, Jan 8, 2007	27.91	27.91	26.68	26.98
18	NASDAQ	ALGT	Fri, Jan 5, 2007	27.60	27.85	27.26	27.75
17	NASDAQ	ALGT	Thu, Jan 4, 2007	27.48	28.37	27.48	27.77
16	NASDAQ	ALGT	Wed, Jan 3, 2007	28.36	28.36	27.51	27.77
15	NASDAQ	ALGT	Fri, Dec 29, 2006	28.12	28.20	27.78	28.06
14	NASDAQ	ALGT	Thu, Dec 28, 2006	27.90	28.40	27.75	27.90
13	NASDAQ	ALGT	Wed, Dec 27, 2006	27.29	28.00	27.29	27.92
12	NASDAQ	ALGT	Tue, Dec 26, 2006	27.96	27.96	27.21	27.52
11	NASDAQ	ALGT	Fri, Dec 22, 2006	27.06	28.00	27.01	27.23
10	NASDAQ	ALGT	Thu, Dec 21, 2006	27.24	27.59	26.74	27.57
9	NASDAQ	ALGT	Wed, Dec 20, 2006	26.69	27.20	26.51	27.10
8	NASDAQ	ALGT	Tue, Dec 19, 2006	26.88	26.99	26.14	26.49
7	NASDAQ	ALGT	Mon, Dec 18, 2006	27.65	28.29	26.95	27.55
6	NASDAQ	ALGT	Fri, Dec 15, 2006	28.64	28.79	26.61	27.65
5	NASDAQ	ALGT	Thu, Dec 14, 2006	26.26	28.70	26.26	27.84
4	NASDAQ	ALGT	Wed, Dec 13, 2006	26.05	27.40	26.05	26.85
3	NASDAQ	ALGT	Tue, Dec 12, 2006	25.88	26.95	25.56	26.07
2	NASDAQ	ALGT	Mon, Dec 11, 2006	25.10	27.83	24.80	26.30
1	NASDAQ	ALGT	Fri, Dec 8, 2006	24.00	26.25	24.00	25.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Allegiant Travel Co NASDAQ:ALGT 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