Alaska Air Group Inc NYSE:ALK Historical Prices

Below are the 8000 trading days of historical prices for ALK.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ALK	Mon, Mar 4, 2024	36.92	37.33	36.35	36.47
7999	NYSE	ALK	Fri, Mar 1, 2024	37.37	37.43	36.78	37.00
7998	NYSE	ALK	Thu, Feb 29, 2024	38.08	38.40	37.13	37.39
7997	NYSE	ALK	Wed, Feb 28, 2024	37.91	38.54	37.91	38.08
7996	NYSE	ALK	Tue, Feb 27, 2024	38.18	38.85	37.99	38.50
7995	NYSE	ALK	Mon, Feb 26, 2024	38.68	38.97	37.63	37.71
7994	NYSE	ALK	Fri, Feb 23, 2024	39.13	39.15	38.48	38.65
7993	NYSE	ALK	Thu, Feb 22, 2024	39.35	40.49	39.25	39.38
7992	NYSE	ALK	Wed, Feb 21, 2024	38.47	39.24	38.31	39.18
7991	NYSE	ALK	Tue, Feb 20, 2024	38.13	39.69	38.07	38.92
7990	NYSE	ALK	Fri, Feb 16, 2024	37.35	37.99	36.75	37.52
7989	NYSE	ALK	Thu, Feb 15, 2024	37.59	38.04	37.50	37.75
7988	NYSE	ALK	Wed, Feb 14, 2024	37.03	37.40	36.77	37.30
7987	NYSE	ALK	Tue, Feb 13, 2024	36.47	37.02	36.13	36.57
7986	NYSE	ALK	Mon, Feb 12, 2024	36.77	37.67	36.70	37.33
7985	NYSE	ALK	Fri, Feb 9, 2024	36.47	37.25	36.34	37.19
7984	NYSE	ALK	Thu, Feb 8, 2024	35.74	36.54	35.32	36.51
7983	NYSE	ALK	Wed, Feb 7, 2024	36.01	36.21	35.54	35.60
7982	NYSE	ALK	Tue, Feb 6, 2024	35.24	36.45	35.15	35.99
7981	NYSE	ALK	Mon, Feb 5, 2024	35.54	35.82	35.10	35.28
7980	NYSE	ALK	Fri, Feb 2, 2024	36.03	36.59	35.97	36.13
7979	NYSE	ALK	Thu, Feb 1, 2024	36.11	36.42	35.31	36.26
7978	NYSE	ALK	Wed, Jan 31, 2024	36.56	36.69	35.72	35.83
7977	NYSE	ALK	Tue, Jan 30, 2024	36.74	37.24	36.69	36.69
7976	NYSE	ALK	Mon, Jan 29, 2024	36.80	37.25	36.13	37.22
7975	NYSE	ALK	Fri, Jan 26, 2024	37.13	37.32	36.64	36.77
7974	NYSE	ALK	Thu, Jan 25, 2024	36.80	37.96	36.28	37.42
7973	NYSE	ALK	Wed, Jan 24, 2024	36.25	36.39	35.60	35.82
7972	NYSE	ALK	Tue, Jan 23, 2024	35.98	36.66	35.63	35.83
7971	NYSE	ALK	Mon, Jan 22, 2024	35.27	35.55	34.78	34.83
7970	NYSE	ALK	Fri, Jan 19, 2024	34.97	35.00	34.18	34.84
7969	NYSE	ALK	Thu, Jan 18, 2024	33.74	34.97	33.50	34.96
7968	NYSE	ALK	Wed, Jan 17, 2024	33.96	34.35	33.24	33.61
7967	NYSE	ALK	Tue, Jan 16, 2024	34.80	34.86	33.77	34.42
7966	NYSE	ALK	Fri, Jan 12, 2024	36.04	36.24	34.40	35.17
7965	NYSE	ALK	Thu, Jan 11, 2024	36.99	37.25	36.41	36.99
7964	NYSE	ALK	Wed, Jan 10, 2024	37.10	37.27	36.74	37.06
7963	NYSE	ALK	Tue, Jan 9, 2024	38.25	38.61	37.32	37.37
7962	NYSE	ALK	Mon, Jan 8, 2024	36.09	38.10	35.58	37.87
7961	NYSE	ALK	Fri, Jan 5, 2024	36.59	38.16	36.47	37.95
7960	NYSE	ALK	Thu, Jan 4, 2024	36.68	37.25	36.56	36.81
7959	NYSE	ALK	Wed, Jan 3, 2024	37.44	37.77	36.30	36.42
7958	NYSE	ALK	Tue, Jan 2, 2024	38.69	39.20	38.26	38.34
7957	NYSE	ALK	Fri, Dec 29, 2023	39.60	39.84	38.98	39.07
7956	NYSE	ALK	Thu, Dec 28, 2023	39.33	39.96	39.20	39.92
7955	NYSE	ALK	Wed, Dec 27, 2023	40.02	40.26	39.64	39.67
7954	NYSE	ALK	Tue, Dec 26, 2023	40.50	41.22	40.15	40.16
7953	NYSE	ALK	Fri, Dec 22, 2023	40.50	41.13	40.45	40.68
7952	NYSE	ALK	Thu, Dec 21, 2023	40.67	41.06	40.41	40.59
7951	NYSE	ALK	Wed, Dec 20, 2023	40.00	41.10	39.80	40.09
7950	NYSE	ALK	Tue, Dec 19, 2023	39.50	40.59	39.29	40.20
7949	NYSE	ALK	Mon, Dec 18, 2023	38.45	39.52	38.01	39.27
7948	NYSE	ALK	Fri, Dec 15, 2023	38.94	39.25	38.43	38.95
7947	NYSE	ALK	Thu, Dec 14, 2023	39.20	39.32	38.35	39.16
7946	NYSE	ALK	Wed, Dec 13, 2023	36.90	38.65	36.22	38.63
7945	NYSE	ALK	Tue, Dec 12, 2023	36.00	37.72	35.73	37.31
7944	NYSE	ALK	Mon, Dec 11, 2023	35.65	36.06	35.00	35.75
7943	NYSE	ALK	Fri, Dec 8, 2023	35.96	36.08	35.42	35.61
7942	NYSE	ALK	Thu, Dec 7, 2023	36.00	36.32	35.03	35.97
7941	NYSE	ALK	Wed, Dec 6, 2023	36.00	37.24	35.61	35.67
7940	NYSE	ALK	Tue, Dec 5, 2023	34.30	35.91	34.29	35.57
7939	NYSE	ALK	Mon, Dec 4, 2023	33.67	34.28	32.00	34.08
7938	NYSE	ALK	Fri, Dec 1, 2023	37.93	39.86	37.90	39.73
7937	NYSE	ALK	Thu, Nov 30, 2023	37.79	37.98	37.23	37.81
7936	NYSE	ALK	Wed, Nov 29, 2023	37.22	37.74	37.18	37.54
7935	NYSE	ALK	Tue, Nov 28, 2023	36.70	36.96	36.31	36.85
7934	NYSE	ALK	Mon, Nov 27, 2023	36.83	37.22	36.68	36.84
7933	NYSE	ALK	Fri, Nov 24, 2023	37.06	37.30	36.82	37.20
7932	NYSE	ALK	Wed, Nov 22, 2023	37.49	37.98	36.74	36.93
7931	NYSE	ALK	Tue, Nov 21, 2023	36.99	37.04	36.31	36.66
7930	NYSE	ALK	Mon, Nov 20, 2023	36.65	37.53	36.45	37.31
7929	NYSE	ALK	Fri, Nov 17, 2023	36.63	36.95	36.22	36.76
7928	NYSE	ALK	Thu, Nov 16, 2023	36.92	37.37	36.09	36.20
7927	NYSE	ALK	Wed, Nov 15, 2023	36.33	37.78	36.32	37.01
7926	NYSE	ALK	Tue, Nov 14, 2023	35.28	36.28	35.02	36.09
7925	NYSE	ALK	Mon, Nov 13, 2023	34.00	34.68	33.73	34.35
7924	NYSE	ALK	Fri, Nov 10, 2023	33.53	34.40	33.40	34.26
7923	NYSE	ALK	Thu, Nov 9, 2023	34.20	34.30	33.11	33.50
7922	NYSE	ALK	Wed, Nov 8, 2023	33.36	34.18	33.35	33.92
7921	NYSE	ALK	Tue, Nov 7, 2023	33.02	33.36	32.67	33.16
7920	NYSE	ALK	Mon, Nov 6, 2023	33.58	33.74	32.51	32.84
7919	NYSE	ALK	Fri, Nov 3, 2023	32.91	33.81	32.83	33.56
7918	NYSE	ALK	Thu, Nov 2, 2023	31.55	32.15	31.44	32.12
7917	NYSE	ALK	Wed, Nov 1, 2023	31.62	31.67	30.75	31.08
7916	NYSE	ALK	Tue, Oct 31, 2023	31.71	31.80	31.09	31.63
7915	NYSE	ALK	Mon, Oct 30, 2023	31.56	31.81	31.25	31.80
7914	NYSE	ALK	Fri, Oct 27, 2023	31.95	31.95	31.03	31.25
7913	NYSE	ALK	Thu, Oct 26, 2023	31.61	32.22	31.16	31.77
7912	NYSE	ALK	Wed, Oct 25, 2023	31.71	31.97	31.48	31.62
7911	NYSE	ALK	Tue, Oct 24, 2023	32.59	32.74	31.63	31.86
7910	NYSE	ALK	Mon, Oct 23, 2023	32.10	33.40	31.91	32.56
7909	NYSE	ALK	Fri, Oct 20, 2023	32.08	32.44	31.86	32.02
7908	NYSE	ALK	Thu, Oct 19, 2023	33.10	33.10	31.73	32.16
7907	NYSE	ALK	Wed, Oct 18, 2023	33.92	33.95	32.60	32.66
7906	NYSE	ALK	Tue, Oct 17, 2023	34.25	34.79	34.18	34.45
7905	NYSE	ALK	Mon, Oct 16, 2023	33.33	34.39	33.16	34.30
7904	NYSE	ALK	Fri, Oct 13, 2023	33.29	33.46	32.82	33.07
7903	NYSE	ALK	Thu, Oct 12, 2023	34.84	34.84	33.28	33.64
7902	NYSE	ALK	Wed, Oct 11, 2023	35.00	35.48	34.19	34.55
7901	NYSE	ALK	Tue, Oct 10, 2023	34.89	35.43	34.62	34.93
7900	NYSE	ALK	Mon, Oct 9, 2023	34.15	34.63	33.31	34.45
7899	NYSE	ALK	Fri, Oct 6, 2023	35.40	35.82	34.97	35.07
7898	NYSE	ALK	Thu, Oct 5, 2023	36.43	36.51	35.42	35.68
7897	NYSE	ALK	Wed, Oct 4, 2023	35.90	36.51	35.52	36.13
7896	NYSE	ALK	Tue, Oct 3, 2023	36.67	36.78	35.58	35.80
7895	NYSE	ALK	Mon, Oct 2, 2023	37.04	37.34	36.60	36.83
7894	NYSE	ALK	Fri, Sep 29, 2023	37.10	37.43	36.83	37.08
7893	NYSE	ALK	Thu, Sep 28, 2023	36.43	37.23	36.19	36.83
7892	NYSE	ALK	Wed, Sep 27, 2023	36.82	36.96	36.15	36.41
7891	NYSE	ALK	Tue, Sep 26, 2023	37.08	37.74	36.77	36.84
7890	NYSE	ALK	Mon, Sep 25, 2023	37.25	37.57	36.74	37.36
7889	NYSE	ALK	Fri, Sep 22, 2023	38.19	38.30	37.35	37.50
7888	NYSE	ALK	Thu, Sep 21, 2023	38.45	38.84	38.11	38.15
7887	NYSE	ALK	Wed, Sep 20, 2023	39.31	39.40	38.56	38.61
7886	NYSE	ALK	Tue, Sep 19, 2023	38.90	39.24	38.56	39.08
7885	NYSE	ALK	Mon, Sep 18, 2023	39.34	39.44	38.76	38.88
7884	NYSE	ALK	Fri, Sep 15, 2023	39.44	39.92	39.19	39.47
7883	NYSE	ALK	Thu, Sep 14, 2023	39.41	39.49	38.87	39.36
7882	NYSE	ALK	Wed, Sep 13, 2023	39.25	39.59	38.65	39.13
7881	NYSE	ALK	Tue, Sep 12, 2023	40.52	40.89	40.06	40.11
7880	NYSE	ALK	Mon, Sep 11, 2023	39.93	40.67	39.50	40.43
7879	NYSE	ALK	Fri, Sep 8, 2023	40.07	40.19	39.29	39.81
7878	NYSE	ALK	Thu, Sep 7, 2023	40.34	40.58	39.72	40.02
7877	NYSE	ALK	Wed, Sep 6, 2023	39.94	41.39	39.92	40.54
7876	NYSE	ALK	Tue, Sep 5, 2023	41.18	41.23	40.12	40.34
7875	NYSE	ALK	Fri, Sep 1, 2023	42.26	42.43	41.46	41.78
7874	NYSE	ALK	Thu, Aug 31, 2023	42.41	42.44	41.94	41.97
7873	NYSE	ALK	Wed, Aug 30, 2023	42.27	42.63	41.97	42.08
7872	NYSE	ALK	Tue, Aug 29, 2023	41.95	42.55	41.75	42.30
7871	NYSE	ALK	Mon, Aug 28, 2023	42.13	42.44	41.73	41.99
7870	NYSE	ALK	Fri, Aug 25, 2023	42.18	42.33	41.55	41.82
7869	NYSE	ALK	Thu, Aug 24, 2023	42.26	42.77	42.05	42.12
7868	NYSE	ALK	Wed, Aug 23, 2023	42.50	42.95	42.17	42.65
7867	NYSE	ALK	Tue, Aug 22, 2023	43.10	43.27	42.43	42.73
7866	NYSE	ALK	Mon, Aug 21, 2023	42.94	43.21	42.33	42.95
7865	NYSE	ALK	Fri, Aug 18, 2023	43.00	43.47	42.70	42.77
7864	NYSE	ALK	Thu, Aug 17, 2023	44.55	44.65	43.30	43.46
7863	NYSE	ALK	Wed, Aug 16, 2023	45.29	45.92	44.54	44.59
7862	NYSE	ALK	Tue, Aug 15, 2023	45.86	45.88	45.19	45.41
7861	NYSE	ALK	Mon, Aug 14, 2023	45.81	46.37	45.46	46.24
7860	NYSE	ALK	Fri, Aug 11, 2023	46.49	46.59	45.95	46.08
7859	NYSE	ALK	Thu, Aug 10, 2023	46.93	47.06	46.11	46.71
7858	NYSE	ALK	Wed, Aug 9, 2023	47.00	47.15	46.24	46.61
7857	NYSE	ALK	Tue, Aug 8, 2023	46.20	47.37	46.03	47.20
7856	NYSE	ALK	Mon, Aug 7, 2023	46.77	47.22	46.10	46.79
7855	NYSE	ALK	Fri, Aug 4, 2023	46.94	47.25	46.50	46.74
7854	NYSE	ALK	Thu, Aug 3, 2023	47.49	47.56	46.62	46.81
7853	NYSE	ALK	Wed, Aug 2, 2023	47.15	48.12	47.12	47.92
7852	NYSE	ALK	Tue, Aug 1, 2023	48.00	48.23	47.17	47.90
7851	NYSE	ALK	Mon, Jul 31, 2023	48.10	48.71	48.04	48.63
7850	NYSE	ALK	Fri, Jul 28, 2023	47.45	48.48	47.34	48.12
7849	NYSE	ALK	Thu, Jul 27, 2023	47.30	47.53	46.61	47.14
7848	NYSE	ALK	Wed, Jul 26, 2023	48.06	48.43	47.13	47.86
7847	NYSE	ALK	Tue, Jul 25, 2023	50.36	50.55	46.45	48.18
7846	NYSE	ALK	Mon, Jul 24, 2023	53.65	53.94	53.20	53.33
7845	NYSE	ALK	Fri, Jul 21, 2023	54.36	54.66	53.76	54.15
7844	NYSE	ALK	Thu, Jul 20, 2023	54.09	54.20	52.73	54.08
7843	NYSE	ALK	Wed, Jul 19, 2023	53.26	54.47	52.83	54.43
7842	NYSE	ALK	Tue, Jul 18, 2023	52.42	53.45	52.41	53.42
7841	NYSE	ALK	Mon, Jul 17, 2023	52.22	52.63	51.77	52.16
7840	NYSE	ALK	Fri, Jul 14, 2023	54.06	54.06	52.06	52.36
7839	NYSE	ALK	Thu, Jul 13, 2023	57.15	57.18	54.29	54.34
7838	NYSE	ALK	Wed, Jul 12, 2023	56.76	57.10	55.76	55.99
7837	NYSE	ALK	Tue, Jul 11, 2023	55.61	56.49	55.48	56.34
7836	NYSE	ALK	Mon, Jul 10, 2023	53.75	55.57	53.75	55.55
7835	NYSE	ALK	Fri, Jul 7, 2023	52.97	54.47	52.81	53.75
7834	NYSE	ALK	Thu, Jul 6, 2023	53.18	53.32	52.26	52.79
7833	NYSE	ALK	Wed, Jul 5, 2023	52.92	54.29	52.50	53.65
7832	NYSE	ALK	Mon, Jul 3, 2023	53.07	53.74	52.96	53.19
7831	NYSE	ALK	Fri, Jun 30, 2023	52.54	53.40	52.23	53.18
7830	NYSE	ALK	Thu, Jun 29, 2023	52.57	53.09	52.14	52.27
7829	NYSE	ALK	Wed, Jun 28, 2023	52.13	52.51	51.83	52.44
7828	NYSE	ALK	Tue, Jun 27, 2023	50.35	52.28	50.14	51.93
7827	NYSE	ALK	Mon, Jun 26, 2023	49.72	50.30	49.05	49.96
7826	NYSE	ALK	Fri, Jun 23, 2023	48.75	49.89	48.63	49.25
7825	NYSE	ALK	Thu, Jun 22, 2023	49.21	49.79	48.78	49.67
7824	NYSE	ALK	Wed, Jun 21, 2023	49.34	49.84	49.02	49.58
7823	NYSE	ALK	Tue, Jun 20, 2023	49.96	50.16	49.33	49.51
7822	NYSE	ALK	Fri, Jun 16, 2023	50.64	50.99	50.06	50.42
7821	NYSE	ALK	Thu, Jun 15, 2023	50.06	50.38	49.76	50.34
7820	NYSE	ALK	Wed, Jun 14, 2023	50.90	51.02	50.02	50.44
7819	NYSE	ALK	Tue, Jun 13, 2023	49.79	50.82	49.75	50.82
7818	NYSE	ALK	Mon, Jun 12, 2023	49.10	50.00	49.03	49.58
7817	NYSE	ALK	Fri, Jun 9, 2023	48.82	49.28	48.65	48.65
7816	NYSE	ALK	Thu, Jun 8, 2023	48.09	48.87	48.05	48.65
7815	NYSE	ALK	Wed, Jun 7, 2023	47.74	48.41	47.49	48.36
7814	NYSE	ALK	Tue, Jun 6, 2023	45.98	47.54	45.80	47.46
7813	NYSE	ALK	Mon, Jun 5, 2023	46.04	46.33	45.51	46.28
7812	NYSE	ALK	Fri, Jun 2, 2023	45.43	46.49	45.21	46.10
7811	NYSE	ALK	Thu, Jun 1, 2023	45.09	45.30	44.36	44.84
7810	NYSE	ALK	Wed, May 31, 2023	45.75	45.75	44.43	44.93
7809	NYSE	ALK	Tue, May 30, 2023	45.30	45.99	45.08	45.21
7808	NYSE	ALK	Fri, May 26, 2023	45.30	45.76	45.02	45.10
7807	NYSE	ALK	Thu, May 25, 2023	44.08	45.14	44.00	45.12
7806	NYSE	ALK	Wed, May 24, 2023	44.38	44.53	43.35	44.03
7805	NYSE	ALK	Tue, May 23, 2023	44.86	45.81	44.75	44.83
7804	NYSE	ALK	Mon, May 22, 2023	44.80	45.12	44.26	44.92
7803	NYSE	ALK	Fri, May 19, 2023	45.25	45.30	44.14	44.52
7802	NYSE	ALK	Thu, May 18, 2023	45.25	45.51	44.72	45.12
7801	NYSE	ALK	Wed, May 17, 2023	43.16	45.33	43.10	45.25
7800	NYSE	ALK	Tue, May 16, 2023	43.17	43.31	42.57	42.64
7799	NYSE	ALK	Mon, May 15, 2023	42.86	43.39	42.63	43.34
7798	NYSE	ALK	Fri, May 12, 2023	43.21	43.26	42.27	42.72
7797	NYSE	ALK	Thu, May 11, 2023	43.02	43.25	42.68	43.05
7796	NYSE	ALK	Wed, May 10, 2023	44.63	44.66	42.47	43.11
7795	NYSE	ALK	Tue, May 9, 2023	43.45	44.20	43.07	43.90
7794	NYSE	ALK	Mon, May 8, 2023	43.33	43.67	42.93	43.46
7793	NYSE	ALK	Fri, May 5, 2023	42.58	43.39	42.40	43.16
7792	NYSE	ALK	Thu, May 4, 2023	43.16	43.30	41.69	42.09
7791	NYSE	ALK	Wed, May 3, 2023	43.45	44.40	43.11	43.47
7790	NYSE	ALK	Tue, May 2, 2023	43.06	43.42	42.13	43.37
7789	NYSE	ALK	Mon, May 1, 2023	43.33	44.22	43.14	43.49
7788	NYSE	ALK	Fri, Apr 28, 2023	43.09	44.07	43.02	43.46
7787	NYSE	ALK	Thu, Apr 27, 2023	42.46	43.23	42.04	42.97
7786	NYSE	ALK	Wed, Apr 26, 2023	42.41	42.83	42.11	42.24
7785	NYSE	ALK	Tue, Apr 25, 2023	43.65	43.84	42.46	42.50
7784	NYSE	ALK	Mon, Apr 24, 2023	44.74	44.87	43.38	44.05
7783	NYSE	ALK	Fri, Apr 21, 2023	44.09	44.64	43.69	44.41
7782	NYSE	ALK	Thu, Apr 20, 2023	43.63	44.39	42.98	43.56
7781	NYSE	ALK	Wed, Apr 19, 2023	42.06	43.81	42.04	43.65
7780	NYSE	ALK	Tue, Apr 18, 2023	42.85	42.85	42.18	42.55
7779	NYSE	ALK	Mon, Apr 17, 2023	42.00	42.68	41.92	42.64
7778	NYSE	ALK	Fri, Apr 14, 2023	42.43	42.60	41.45	41.91
7777	NYSE	ALK	Thu, Apr 13, 2023	42.62	42.63	41.28	42.38
7776	NYSE	ALK	Wed, Apr 12, 2023	42.91	43.14	41.53	41.98
7775	NYSE	ALK	Tue, Apr 11, 2023	42.48	43.51	42.47	43.18
7774	NYSE	ALK	Mon, Apr 10, 2023	41.88	42.64	41.75	42.43
7773	NYSE	ALK	Thu, Apr 6, 2023	42.17	42.74	41.85	42.04
7772	NYSE	ALK	Wed, Apr 5, 2023	41.50	41.97	41.25	41.95
7771	NYSE	ALK	Tue, Apr 4, 2023	42.35	42.50	41.49	41.97
7770	NYSE	ALK	Mon, Apr 3, 2023	42.26	42.48	41.47	42.09
7769	NYSE	ALK	Fri, Mar 31, 2023	41.46	41.97	41.39	41.96
7768	NYSE	ALK	Thu, Mar 30, 2023	41.16	41.48	40.74	40.98
7767	NYSE	ALK	Wed, Mar 29, 2023	40.35	40.88	40.12	40.63
7766	NYSE	ALK	Tue, Mar 28, 2023	39.07	39.86	39.04	39.81
7765	NYSE	ALK	Mon, Mar 27, 2023	38.69	39.20	38.22	38.99
7764	NYSE	ALK	Fri, Mar 24, 2023	38.00	38.22	37.20	38.13
7763	NYSE	ALK	Thu, Mar 23, 2023	39.64	40.04	38.15	38.50
7762	NYSE	ALK	Wed, Mar 22, 2023	40.60	40.95	39.35	39.40
7761	NYSE	ALK	Tue, Mar 21, 2023	40.00	40.67	39.91	40.56
7760	NYSE	ALK	Mon, Mar 20, 2023	39.33	39.90	39.07	39.27
7759	NYSE	ALK	Fri, Mar 17, 2023	40.24	40.32	39.05	39.29
7758	NYSE	ALK	Thu, Mar 16, 2023	40.03	40.69	39.70	40.48
7757	NYSE	ALK	Wed, Mar 15, 2023	41.02	41.36	39.97	40.38
7756	NYSE	ALK	Tue, Mar 14, 2023	45.09	45.35	41.77	42.26
7755	NYSE	ALK	Mon, Mar 13, 2023	45.02	45.20	43.69	44.08
7754	NYSE	ALK	Fri, Mar 10, 2023	48.53	48.78	45.68	46.10
7753	NYSE	ALK	Thu, Mar 9, 2023	49.11	49.75	47.17	47.52
7752	NYSE	ALK	Wed, Mar 8, 2023	48.72	49.25	48.38	49.21
7751	NYSE	ALK	Tue, Mar 7, 2023	48.08	49.39	47.92	48.51
7750	NYSE	ALK	Mon, Mar 6, 2023	48.55	49.18	47.87	47.90
7749	NYSE	ALK	Fri, Mar 3, 2023	48.52	48.64	47.85	48.44
7748	NYSE	ALK	Thu, Mar 2, 2023	47.78	48.19	47.32	47.98
7747	NYSE	ALK	Wed, Mar 1, 2023	47.73	48.48	47.43	48.22
7746	NYSE	ALK	Tue, Feb 28, 2023	47.83	48.24	47.55	47.83
7745	NYSE	ALK	Mon, Feb 27, 2023	47.94	48.37	47.72	47.92
7744	NYSE	ALK	Fri, Feb 24, 2023	46.92	47.32	46.27	47.30
7743	NYSE	ALK	Thu, Feb 23, 2023	48.14	48.44	47.37	47.71
7742	NYSE	ALK	Wed, Feb 22, 2023	47.71	48.29	47.23	47.52
7741	NYSE	ALK	Tue, Feb 21, 2023	48.50	48.74	47.41	47.78
7740	NYSE	ALK	Fri, Feb 17, 2023	49.09	49.50	48.64	49.09
7739	NYSE	ALK	Thu, Feb 16, 2023	49.53	49.76	49.07	49.12
7738	NYSE	ALK	Wed, Feb 15, 2023	50.02	50.48	49.90	50.27
7737	NYSE	ALK	Tue, Feb 14, 2023	50.03	50.89	49.67	50.58
7736	NYSE	ALK	Mon, Feb 13, 2023	49.65	50.45	49.39	50.16
7735	NYSE	ALK	Fri, Feb 10, 2023	50.00	50.07	49.23	49.58
7734	NYSE	ALK	Thu, Feb 9, 2023	51.90	52.04	50.52	50.76
7733	NYSE	ALK	Wed, Feb 8, 2023	51.68	52.02	51.17	51.49
7732	NYSE	ALK	Tue, Feb 7, 2023	52.20	52.43	50.74	51.80
7731	NYSE	ALK	Mon, Feb 6, 2023	52.84	53.04	52.02	52.43
7730	NYSE	ALK	Fri, Feb 3, 2023	53.00	53.96	52.80	53.47
7729	NYSE	ALK	Thu, Feb 2, 2023	52.10	53.87	51.96	53.58
7728	NYSE	ALK	Wed, Feb 1, 2023	50.95	52.11	50.58	51.84
7727	NYSE	ALK	Tue, Jan 31, 2023	50.33	51.35	50.08	51.34
7726	NYSE	ALK	Mon, Jan 30, 2023	50.58	51.58	50.03	50.16
7725	NYSE	ALK	Fri, Jan 27, 2023	50.76	51.50	50.50	51.02
7724	NYSE	ALK	Thu, Jan 26, 2023	51.22	51.81	49.88	51.32
7723	NYSE	ALK	Wed, Jan 25, 2023	49.50	51.10	49.41	51.05
7722	NYSE	ALK	Tue, Jan 24, 2023	49.80	50.72	49.64	49.73
7721	NYSE	ALK	Mon, Jan 23, 2023	50.00	50.38	49.66	50.10
7720	NYSE	ALK	Fri, Jan 20, 2023	49.73	50.23	49.33	49.82
7719	NYSE	ALK	Thu, Jan 19, 2023	48.66	49.52	48.08	49.40
7718	NYSE	ALK	Wed, Jan 18, 2023	51.27	51.46	49.29	49.31
7717	NYSE	ALK	Tue, Jan 17, 2023	50.22	50.54	49.87	50.30
7716	NYSE	ALK	Fri, Jan 13, 2023	48.11	50.33	48.05	50.29
7715	NYSE	ALK	Thu, Jan 12, 2023	48.46	49.47	47.98	49.40
7714	NYSE	ALK	Wed, Jan 11, 2023	47.12	48.05	47.00	47.70
7713	NYSE	ALK	Tue, Jan 10, 2023	45.49	47.37	45.44	47.30
7712	NYSE	ALK	Mon, Jan 9, 2023	45.50	46.18	45.36	45.72
7711	NYSE	ALK	Fri, Jan 6, 2023	44.06	45.37	43.87	45.28
7710	NYSE	ALK	Thu, Jan 5, 2023	43.87	44.33	43.61	44.11
7709	NYSE	ALK	Wed, Jan 4, 2023	42.59	44.63	42.44	44.30
7708	NYSE	ALK	Tue, Jan 3, 2023	43.52	43.72	41.77	42.16
7707	NYSE	ALK	Fri, Dec 30, 2022	42.42	43.05	42.37	42.94
7706	NYSE	ALK	Thu, Dec 29, 2022	41.49	42.82	41.41	42.81
7705	NYSE	ALK	Wed, Dec 28, 2022	42.04	42.58	41.29	41.30
7704	NYSE	ALK	Tue, Dec 27, 2022	42.87	43.02	41.88	42.26
7703	NYSE	ALK	Fri, Dec 23, 2022	42.86	43.46	42.61	43.31
7702	NYSE	ALK	Thu, Dec 22, 2022	43.41	43.63	42.11	42.88
7701	NYSE	ALK	Wed, Dec 21, 2022	43.67	44.30	43.50	43.86
7700	NYSE	ALK	Tue, Dec 20, 2022	42.89	43.55	42.84	43.07
7699	NYSE	ALK	Mon, Dec 19, 2022	44.23	44.59	42.88	42.90
7698	NYSE	ALK	Fri, Dec 16, 2022	43.41	44.51	43.27	44.22
7697	NYSE	ALK	Thu, Dec 15, 2022	45.12	45.29	43.56	43.73
7696	NYSE	ALK	Wed, Dec 14, 2022	45.81	46.44	45.13	45.74
7695	NYSE	ALK	Tue, Dec 13, 2022	47.20	47.50	44.43	45.28
7694	NYSE	ALK	Mon, Dec 12, 2022	44.59	45.76	44.38	45.75
7693	NYSE	ALK	Fri, Dec 9, 2022	43.76	44.68	43.72	44.56
7692	NYSE	ALK	Thu, Dec 8, 2022	44.67	45.04	43.71	44.06
7691	NYSE	ALK	Wed, Dec 7, 2022	45.89	45.90	44.26	44.28
7690	NYSE	ALK	Tue, Dec 6, 2022	46.83	47.29	45.68	46.30
7689	NYSE	ALK	Mon, Dec 5, 2022	46.90	47.45	46.54	46.71
7688	NYSE	ALK	Fri, Dec 2, 2022	46.83	46.90	46.50	46.70
7687	NYSE	ALK	Thu, Dec 1, 2022	47.58	47.99	47.32	47.41
7686	NYSE	ALK	Wed, Nov 30, 2022	46.60	47.45	46.06	47.44
7685	NYSE	ALK	Tue, Nov 29, 2022	45.94	46.72	45.82	46.63
7684	NYSE	ALK	Mon, Nov 28, 2022	46.47	46.73	45.69	45.78
7683	NYSE	ALK	Fri, Nov 25, 2022	46.25	47.22	46.25	46.90
7682	NYSE	ALK	Wed, Nov 23, 2022	46.00	46.63	45.90	46.34
7681	NYSE	ALK	Tue, Nov 22, 2022	46.29	46.58	45.74	45.96
7680	NYSE	ALK	Mon, Nov 21, 2022	46.51	47.21	46.14	46.30
7679	NYSE	ALK	Fri, Nov 18, 2022	46.85	47.47	45.95	46.68
7678	NYSE	ALK	Thu, Nov 17, 2022	44.88	45.88	44.68	45.88
7677	NYSE	ALK	Wed, Nov 16, 2022	46.40	46.40	45.49	45.68
7676	NYSE	ALK	Tue, Nov 15, 2022	46.92	47.67	46.42	46.85
7675	NYSE	ALK	Mon, Nov 14, 2022	46.66	47.57	46.21	46.27
7674	NYSE	ALK	Fri, Nov 11, 2022	47.21	47.60	46.60	47.25
7673	NYSE	ALK	Thu, Nov 10, 2022	45.66	47.14	45.44	46.94
7672	NYSE	ALK	Wed, Nov 9, 2022	44.66	45.13	44.13	44.24
7671	NYSE	ALK	Tue, Nov 8, 2022	45.06	45.48	44.69	45.12
7670	NYSE	ALK	Mon, Nov 7, 2022	45.40	45.50	44.13	45.04
7669	NYSE	ALK	Fri, Nov 4, 2022	44.70	45.40	44.04	44.86
7668	NYSE	ALK	Thu, Nov 3, 2022	42.88	44.16	42.34	43.84
7667	NYSE	ALK	Wed, Nov 2, 2022	44.09	45.07	43.54	43.56
7666	NYSE	ALK	Tue, Nov 1, 2022	45.05	45.20	44.40	44.52
7665	NYSE	ALK	Mon, Oct 31, 2022	44.31	44.78	43.79	44.46
7664	NYSE	ALK	Fri, Oct 28, 2022	43.32	44.44	43.12	44.43
7663	NYSE	ALK	Thu, Oct 27, 2022	43.57	44.20	43.24	43.27
7662	NYSE	ALK	Wed, Oct 26, 2022	43.43	44.20	42.78	42.86
7661	NYSE	ALK	Tue, Oct 25, 2022	42.23	43.81	42.09	43.41
7660	NYSE	ALK	Mon, Oct 24, 2022	41.42	42.78	40.94	42.58
7659	NYSE	ALK	Fri, Oct 21, 2022	39.71	41.37	39.46	41.01
7658	NYSE	ALK	Thu, Oct 20, 2022	41.39	41.63	39.46	39.88
7657	NYSE	ALK	Wed, Oct 19, 2022	43.06	43.06	41.51	41.85
7656	NYSE	ALK	Tue, Oct 18, 2022	42.41	42.86	41.89	42.34
7655	NYSE	ALK	Mon, Oct 17, 2022	42.96	43.00	41.50	41.53
7654	NYSE	ALK	Fri, Oct 14, 2022	42.86	43.09	41.69	41.83
7653	NYSE	ALK	Thu, Oct 13, 2022	40.83	42.62	40.14	41.90
7652	NYSE	ALK	Wed, Oct 12, 2022	40.34	41.55	39.87	41.21
7651	NYSE	ALK	Tue, Oct 11, 2022	42.41	42.50	39.87	40.74
7650	NYSE	ALK	Mon, Oct 10, 2022	41.68	41.91	40.89	41.18
7649	NYSE	ALK	Fri, Oct 7, 2022	41.92	42.04	40.89	41.49
7648	NYSE	ALK	Thu, Oct 6, 2022	42.36	42.94	41.86	42.46
7647	NYSE	ALK	Wed, Oct 5, 2022	41.76	42.94	41.49	42.66
7646	NYSE	ALK	Tue, Oct 4, 2022	41.38	42.68	41.23	42.65
7645	NYSE	ALK	Mon, Oct 3, 2022	39.35	40.20	38.72	39.91
7644	NYSE	ALK	Fri, Sep 30, 2022	38.83	39.80	38.83	39.15
7643	NYSE	ALK	Thu, Sep 29, 2022	39.53	39.70	38.71	39.14
7642	NYSE	ALK	Wed, Sep 28, 2022	39.00	40.59	38.65	40.35
7641	NYSE	ALK	Tue, Sep 27, 2022	39.56	40.06	38.44	39.05
7640	NYSE	ALK	Mon, Sep 26, 2022	40.49	40.98	38.75	38.81
7639	NYSE	ALK	Fri, Sep 23, 2022	41.15	41.34	40.10	40.78
7638	NYSE	ALK	Thu, Sep 22, 2022	43.40	43.40	41.34	41.88
7637	NYSE	ALK	Wed, Sep 21, 2022	44.93	45.05	43.47	43.49
7636	NYSE	ALK	Tue, Sep 20, 2022	45.55	45.90	44.79	45.33
7635	NYSE	ALK	Mon, Sep 19, 2022	44.15	46.09	44.10	45.78
7634	NYSE	ALK	Fri, Sep 16, 2022	45.46	45.46	44.24	44.38
7633	NYSE	ALK	Thu, Sep 15, 2022	45.88	46.91	45.80	46.26
7632	NYSE	ALK	Wed, Sep 14, 2022	44.73	46.02	44.12	45.96
7631	NYSE	ALK	Tue, Sep 13, 2022	45.32	46.02	44.74	44.94
7630	NYSE	ALK	Mon, Sep 12, 2022	46.97	47.41	46.48	46.82
7629	NYSE	ALK	Fri, Sep 9, 2022	46.15	46.64	46.07	46.56
7628	NYSE	ALK	Thu, Sep 8, 2022	45.27	46.32	45.09	45.69
7627	NYSE	ALK	Wed, Sep 7, 2022	43.99	46.13	43.99	46.09
7626	NYSE	ALK	Tue, Sep 6, 2022	44.02	44.53	43.40	43.90
7625	NYSE	ALK	Fri, Sep 2, 2022	44.26	44.64	43.28	43.62
7624	NYSE	ALK	Thu, Sep 1, 2022	43.18	43.71	42.24	43.69
7623	NYSE	ALK	Wed, Aug 31, 2022	45.08	45.11	43.51	43.56
7622	NYSE	ALK	Tue, Aug 30, 2022	45.19	45.37	44.30	44.87
7621	NYSE	ALK	Mon, Aug 29, 2022	44.27	45.03	44.24	44.64
7620	NYSE	ALK	Fri, Aug 26, 2022	46.26	46.50	44.82	44.89
7619	NYSE	ALK	Thu, Aug 25, 2022	45.72	46.70	45.58	46.20
7618	NYSE	ALK	Wed, Aug 24, 2022	44.66	45.51	44.50	45.41
7617	NYSE	ALK	Tue, Aug 23, 2022	44.37	44.90	43.96	44.50
7616	NYSE	ALK	Mon, Aug 22, 2022	44.43	44.88	43.72	44.19
7615	NYSE	ALK	Fri, Aug 19, 2022	46.00	46.25	45.22	45.45
7614	NYSE	ALK	Thu, Aug 18, 2022	46.56	46.74	46.03	46.69
7613	NYSE	ALK	Wed, Aug 17, 2022	47.28	47.61	46.45	46.64
7612	NYSE	ALK	Tue, Aug 16, 2022	48.41	48.61	47.82	48.24
7611	NYSE	ALK	Mon, Aug 15, 2022	47.16	48.76	47.16	48.45
7610	NYSE	ALK	Fri, Aug 12, 2022	46.81	47.35	46.43	47.34
7609	NYSE	ALK	Thu, Aug 11, 2022	47.14	47.64	46.11	46.23
7608	NYSE	ALK	Wed, Aug 10, 2022	46.85	47.37	46.58	46.61
7607	NYSE	ALK	Tue, Aug 9, 2022	46.51	46.70	45.44	45.73
7606	NYSE	ALK	Mon, Aug 8, 2022	46.84	47.53	46.46	46.80
7605	NYSE	ALK	Fri, Aug 5, 2022	46.35	46.96	46.17	46.55
7604	NYSE	ALK	Thu, Aug 4, 2022	46.30	46.93	46.03	46.92
7603	NYSE	ALK	Wed, Aug 3, 2022	44.89	46.39	44.78	46.30
7602	NYSE	ALK	Tue, Aug 2, 2022	44.56	45.06	43.94	44.50
7601	NYSE	ALK	Mon, Aug 1, 2022	44.18	45.65	43.82	45.24
7600	NYSE	ALK	Fri, Jul 29, 2022	43.69	44.51	43.59	44.33
7599	NYSE	ALK	Thu, Jul 28, 2022	43.22	44.06	42.46	44.01
7598	NYSE	ALK	Wed, Jul 27, 2022	43.25	44.04	42.67	43.79
7597	NYSE	ALK	Tue, Jul 26, 2022	43.24	43.24	42.34	42.40
7596	NYSE	ALK	Mon, Jul 25, 2022	42.92	43.84	42.48	43.74
7595	NYSE	ALK	Fri, Jul 22, 2022	43.51	43.88	42.55	42.75
7594	NYSE	ALK	Thu, Jul 21, 2022	43.57	43.61	42.01	43.19
7593	NYSE	ALK	Wed, Jul 20, 2022	42.78	43.78	42.27	43.40
7592	NYSE	ALK	Tue, Jul 19, 2022	42.12	42.87	42.11	42.79
7591	NYSE	ALK	Mon, Jul 18, 2022	42.06	42.65	41.34	41.53
7590	NYSE	ALK	Fri, Jul 15, 2022	41.48	41.68	40.48	41.31
7589	NYSE	ALK	Thu, Jul 14, 2022	40.60	41.65	40.47	40.79
7588	NYSE	ALK	Wed, Jul 13, 2022	40.55	41.41	40.10	41.26
7587	NYSE	ALK	Tue, Jul 12, 2022	40.34	42.40	40.34	41.80
7586	NYSE	ALK	Mon, Jul 11, 2022	40.40	40.88	40.12	40.34
7585	NYSE	ALK	Fri, Jul 8, 2022	41.08	41.34	40.19	40.89
7584	NYSE	ALK	Thu, Jul 7, 2022	41.54	41.72	40.38	40.97
7583	NYSE	ALK	Wed, Jul 6, 2022	41.23	42.19	40.69	41.07
7582	NYSE	ALK	Tue, Jul 5, 2022	40.12	41.65	39.82	41.54
7581	NYSE	ALK	Fri, Jul 1, 2022	40.25	41.20	39.67	41.17
7580	NYSE	ALK	Thu, Jun 30, 2022	39.63	40.44	38.58	40.05
7579	NYSE	ALK	Wed, Jun 29, 2022	40.26	40.62	39.70	40.48
7578	NYSE	ALK	Tue, Jun 28, 2022	41.54	42.82	40.68	40.78
7577	NYSE	ALK	Mon, Jun 27, 2022	42.00	42.07	40.78	40.87
7576	NYSE	ALK	Fri, Jun 24, 2022	39.92	42.07	39.85	41.92
7575	NYSE	ALK	Thu, Jun 23, 2022	39.85	40.30	38.87	39.90
7574	NYSE	ALK	Wed, Jun 22, 2022	40.11	40.94	39.99	40.37
7573	NYSE	ALK	Tue, Jun 21, 2022	41.24	41.33	39.81	40.51
7572	NYSE	ALK	Fri, Jun 17, 2022	39.26	40.64	38.19	40.42
7571	NYSE	ALK	Thu, Jun 16, 2022	40.00	40.09	38.20	38.68
7570	NYSE	ALK	Wed, Jun 15, 2022	41.18	42.00	40.72	41.18
7569	NYSE	ALK	Tue, Jun 14, 2022	41.30	41.51	39.92	40.60
7568	NYSE	ALK	Mon, Jun 13, 2022	42.70	43.00	40.70	40.93
7567	NYSE	ALK	Fri, Jun 10, 2022	45.20	46.01	43.81	44.00
7566	NYSE	ALK	Thu, Jun 9, 2022	47.51	47.84	46.06	46.07
7565	NYSE	ALK	Wed, Jun 8, 2022	48.51	49.14	47.79	48.11
7564	NYSE	ALK	Tue, Jun 7, 2022	48.15	49.50	48.06	49.33
7563	NYSE	ALK	Mon, Jun 6, 2022	49.70	49.78	48.32	48.85
7562	NYSE	ALK	Fri, Jun 3, 2022	47.02	49.30	46.46	48.88
7561	NYSE	ALK	Thu, Jun 2, 2022	46.54	47.61	46.45	47.39
7560	NYSE	ALK	Wed, Jun 1, 2022	48.68	48.97	46.01	46.57
7559	NYSE	ALK	Tue, May 31, 2022	47.34	48.77	46.88	48.26
7558	NYSE	ALK	Fri, May 27, 2022	47.31	48.53	47.31	48.43
7557	NYSE	ALK	Thu, May 26, 2022	45.92	47.67	45.92	47.13
7556	NYSE	ALK	Wed, May 25, 2022	44.20	45.76	43.88	45.16
7555	NYSE	ALK	Tue, May 24, 2022	45.63	45.69	43.80	44.21
7554	NYSE	ALK	Mon, May 23, 2022	46.98	47.30	45.85	46.46
7553	NYSE	ALK	Fri, May 20, 2022	47.53	47.73	45.10	46.10
7552	NYSE	ALK	Thu, May 19, 2022	45.95	47.70	45.86	46.76
7551	NYSE	ALK	Wed, May 18, 2022	47.32	48.15	46.39	46.58
7550	NYSE	ALK	Tue, May 17, 2022	47.24	48.24	46.71	48.02
7549	NYSE	ALK	Mon, May 16, 2022	45.93	46.40	45.47	45.60
7548	NYSE	ALK	Fri, May 13, 2022	45.28	46.45	45.05	46.15
7547	NYSE	ALK	Thu, May 12, 2022	45.24	45.96	43.39	44.61
7546	NYSE	ALK	Wed, May 11, 2022	47.35	48.60	45.66	45.81
7545	NYSE	ALK	Tue, May 10, 2022	47.94	48.47	46.56	47.47
7544	NYSE	ALK	Mon, May 9, 2022	49.23	49.50	47.05	47.27
7543	NYSE	ALK	Fri, May 6, 2022	51.00	51.08	49.10	50.22
7542	NYSE	ALK	Thu, May 5, 2022	52.51	53.08	50.74	51.14
7541	NYSE	ALK	Wed, May 4, 2022	52.16	53.60	51.74	53.50
7540	NYSE	ALK	Tue, May 3, 2022	53.58	53.78	52.42	53.06
7539	NYSE	ALK	Mon, May 2, 2022	54.13	54.45	51.51	53.06
7538	NYSE	ALK	Fri, Apr 29, 2022	55.06	56.08	54.18	54.39
7537	NYSE	ALK	Thu, Apr 28, 2022	55.29	55.72	53.71	55.54
7536	NYSE	ALK	Wed, Apr 27, 2022	53.70	54.91	52.79	54.29
7535	NYSE	ALK	Tue, Apr 26, 2022	55.60	55.80	53.36	53.86
7534	NYSE	ALK	Mon, Apr 25, 2022	56.04	56.80	55.03	56.44
7533	NYSE	ALK	Fri, Apr 22, 2022	59.34	59.37	56.33	56.55
7532	NYSE	ALK	Thu, Apr 21, 2022	61.00	61.55	58.43	58.78
7531	NYSE	ALK	Wed, Apr 20, 2022	58.54	59.42	58.46	58.69
7530	NYSE	ALK	Tue, Apr 19, 2022	57.47	58.82	57.19	58.27
7529	NYSE	ALK	Mon, Apr 18, 2022	56.76	57.47	56.27	56.85
7528	NYSE	ALK	Thu, Apr 14, 2022	56.68	57.88	56.52	57.11
7527	NYSE	ALK	Wed, Apr 13, 2022	56.34	57.00	55.04	56.24
7526	NYSE	ALK	Tue, Apr 12, 2022	53.00	53.96	52.53	53.45
7525	NYSE	ALK	Mon, Apr 11, 2022	52.25	54.04	51.91	52.82
7524	NYSE	ALK	Fri, Apr 8, 2022	53.47	53.68	52.19	52.29
7523	NYSE	ALK	Thu, Apr 7, 2022	54.64	54.64	52.32	53.40
7522	NYSE	ALK	Wed, Apr 6, 2022	55.40	55.77	53.48	55.04
7521	NYSE	ALK	Tue, Apr 5, 2022	57.24	57.75	55.77	56.87
7520	NYSE	ALK	Mon, Apr 4, 2022	57.58	57.79	56.73	57.16
7519	NYSE	ALK	Fri, Apr 1, 2022	58.36	58.76	57.45	57.95
7518	NYSE	ALK	Thu, Mar 31, 2022	58.17	58.85	57.63	58.01
7517	NYSE	ALK	Wed, Mar 30, 2022	57.85	58.60	57.39	58.01
7516	NYSE	ALK	Tue, Mar 29, 2022	58.88	59.54	57.48	58.39
7515	NYSE	ALK	Mon, Mar 28, 2022	57.75	58.11	56.60	57.19
7514	NYSE	ALK	Fri, Mar 25, 2022	56.53	57.77	56.10	57.44
7513	NYSE	ALK	Thu, Mar 24, 2022	55.40	56.00	54.26	55.94
7512	NYSE	ALK	Wed, Mar 23, 2022	54.05	54.76	53.80	54.12
7511	NYSE	ALK	Tue, Mar 22, 2022	54.29	55.17	54.21	54.53
7510	NYSE	ALK	Mon, Mar 21, 2022	54.54	54.76	53.03	53.74
7509	NYSE	ALK	Fri, Mar 18, 2022	54.06	55.58	53.58	55.19
7508	NYSE	ALK	Thu, Mar 17, 2022	53.17	54.55	52.70	54.32
7507	NYSE	ALK	Wed, Mar 16, 2022	52.38	54.85	52.38	54.69
7506	NYSE	ALK	Tue, Mar 15, 2022	52.18	53.33	50.54	51.74
7505	NYSE	ALK	Mon, Mar 14, 2022	49.50	50.81	48.53	49.60
7504	NYSE	ALK	Fri, Mar 11, 2022	50.56	50.76	48.60	48.82
7503	NYSE	ALK	Thu, Mar 10, 2022	47.61	49.77	46.80	49.15
7502	NYSE	ALK	Wed, Mar 9, 2022	48.56	50.06	48.29	48.63
7501	NYSE	ALK	Tue, Mar 8, 2022	45.08	48.79	43.46	46.67
7500	NYSE	ALK	Mon, Mar 7, 2022	48.50	48.87	43.62	43.69
7499	NYSE	ALK	Fri, Mar 4, 2022	50.10	50.55	48.52	49.14
7498	NYSE	ALK	Thu, Mar 3, 2022	53.23	53.75	51.04	51.42
7497	NYSE	ALK	Wed, Mar 2, 2022	53.18	53.65	52.02	52.62
7496	NYSE	ALK	Tue, Mar 1, 2022	55.35	55.74	51.95	52.34
7495	NYSE	ALK	Mon, Feb 28, 2022	56.35	56.90	55.20	56.14
7494	NYSE	ALK	Fri, Feb 25, 2022	56.75	58.15	56.34	57.57
7493	NYSE	ALK	Thu, Feb 24, 2022	52.48	56.46	51.62	56.20
7492	NYSE	ALK	Wed, Feb 23, 2022	58.29	58.51	55.64	55.82
7491	NYSE	ALK	Tue, Feb 22, 2022	58.00	59.23	57.35	57.83
7490	NYSE	ALK	Fri, Feb 18, 2022	58.80	59.92	58.41	58.79
7489	NYSE	ALK	Thu, Feb 17, 2022	59.38	59.83	58.48	58.89
7488	NYSE	ALK	Wed, Feb 16, 2022	59.37	61.07	59.15	60.31
7487	NYSE	ALK	Tue, Feb 15, 2022	58.71	60.25	58.40	59.91
7486	NYSE	ALK	Mon, Feb 14, 2022	57.05	58.08	56.57	57.01
7485	NYSE	ALK	Fri, Feb 11, 2022	58.92	59.68	55.90	56.84
7484	NYSE	ALK	Thu, Feb 10, 2022	58.09	59.87	57.89	58.62
7483	NYSE	ALK	Wed, Feb 9, 2022	58.00	59.16	57.86	58.59
7482	NYSE	ALK	Tue, Feb 8, 2022	55.93	57.74	55.35	57.65
7481	NYSE	ALK	Mon, Feb 7, 2022	54.53	55.89	54.48	55.36
7480	NYSE	ALK	Fri, Feb 4, 2022	52.82	53.74	52.33	53.49
7479	NYSE	ALK	Thu, Feb 3, 2022	54.10	54.61	53.12	53.24
7478	NYSE	ALK	Wed, Feb 2, 2022	54.56	54.90	53.60	54.35
7477	NYSE	ALK	Tue, Feb 1, 2022	55.01	55.88	54.41	54.81
7476	NYSE	ALK	Mon, Jan 31, 2022	51.57	54.84	51.38	54.74
7475	NYSE	ALK	Fri, Jan 28, 2022	52.26	52.63	49.73	52.25
7474	NYSE	ALK	Thu, Jan 27, 2022	53.86	56.05	52.39	52.60
7473	NYSE	ALK	Wed, Jan 26, 2022	53.21	54.03	51.58	52.31
7472	NYSE	ALK	Tue, Jan 25, 2022	50.75	52.50	50.67	52.19
7471	NYSE	ALK	Mon, Jan 24, 2022	50.59	51.50	48.73	51.40
7470	NYSE	ALK	Fri, Jan 21, 2022	53.49	53.76	51.82	52.02
7469	NYSE	ALK	Thu, Jan 20, 2022	54.60	55.67	53.68	53.81
7468	NYSE	ALK	Wed, Jan 19, 2022	55.13	55.70	54.30	54.37
7467	NYSE	ALK	Tue, Jan 18, 2022	55.03	56.15	54.82	54.98
7466	NYSE	ALK	Fri, Jan 14, 2022	55.88	56.34	54.95	55.79
7465	NYSE	ALK	Thu, Jan 13, 2022	55.50	57.60	55.20	56.55
7464	NYSE	ALK	Wed, Jan 12, 2022	55.61	56.18	55.02	55.15
7463	NYSE	ALK	Tue, Jan 11, 2022	55.00	56.20	54.93	55.99
7462	NYSE	ALK	Mon, Jan 10, 2022	56.25	56.56	54.52	55.10
7461	NYSE	ALK	Fri, Jan 7, 2022	55.07	56.68	54.73	55.86
7460	NYSE	ALK	Thu, Jan 6, 2022	55.69	55.99	54.17	54.46
7459	NYSE	ALK	Wed, Jan 5, 2022	55.82	56.33	54.71	54.77
7458	NYSE	ALK	Tue, Jan 4, 2022	55.19	55.61	54.33	55.45
7457	NYSE	ALK	Mon, Jan 3, 2022	52.86	54.63	52.83	54.07
7456	NYSE	ALK	Fri, Dec 31, 2021	51.93	52.44	51.62	52.10
7455	NYSE	ALK	Thu, Dec 30, 2021	51.88	52.92	51.80	51.94
7454	NYSE	ALK	Wed, Dec 29, 2021	52.41	52.51	51.84	52.14
7453	NYSE	ALK	Tue, Dec 28, 2021	52.10	53.40	51.98	52.90
7452	NYSE	ALK	Mon, Dec 27, 2021	51.83	52.97	51.44	52.62
7451	NYSE	ALK	Thu, Dec 23, 2021	53.00	53.29	52.40	53.02
7450	NYSE	ALK	Wed, Dec 22, 2021	52.24	52.72	51.57	52.19
7449	NYSE	ALK	Tue, Dec 21, 2021	50.00	52.28	49.88	52.07
7448	NYSE	ALK	Mon, Dec 20, 2021	48.99	50.20	48.27	49.34
7447	NYSE	ALK	Fri, Dec 17, 2021	49.37	50.98	48.71	50.03
7446	NYSE	ALK	Thu, Dec 16, 2021	50.81	51.14	49.04	49.22
7445	NYSE	ALK	Wed, Dec 15, 2021	50.20	50.43	48.78	50.27
7444	NYSE	ALK	Tue, Dec 14, 2021	50.20	51.69	50.01	50.14
7443	NYSE	ALK	Mon, Dec 13, 2021	50.82	50.94	49.68	50.30
7442	NYSE	ALK	Fri, Dec 10, 2021	51.44	52.06	50.72	51.67
7441	NYSE	ALK	Thu, Dec 9, 2021	50.72	51.78	49.85	51.42
7440	NYSE	ALK	Wed, Dec 8, 2021	50.77	52.90	50.61	51.43
7439	NYSE	ALK	Tue, Dec 7, 2021	51.26	51.85	49.92	50.35
7438	NYSE	ALK	Mon, Dec 6, 2021	49.51	52.27	49.47	50.62
7437	NYSE	ALK	Fri, Dec 3, 2021	49.31	49.72	47.73	48.57
7436	NYSE	ALK	Thu, Dec 2, 2021	47.00	49.85	46.80	49.52
7435	NYSE	ALK	Wed, Dec 1, 2021	49.96	50.22	46.26	46.29
7434	NYSE	ALK	Tue, Nov 30, 2021	48.50	49.13	47.56	48.57
7433	NYSE	ALK	Mon, Nov 29, 2021	50.19	50.98	48.76	49.45
7432	NYSE	ALK	Fri, Nov 26, 2021	50.00	50.07	47.38	49.45
7431	NYSE	ALK	Wed, Nov 24, 2021	52.24	53.65	51.96	52.91
7430	NYSE	ALK	Tue, Nov 23, 2021	53.68	54.09	52.47	52.73
7429	NYSE	ALK	Mon, Nov 22, 2021	53.23	53.88	52.48	53.08
7428	NYSE	ALK	Fri, Nov 19, 2021	51.90	52.84	50.98	52.74
7427	NYSE	ALK	Thu, Nov 18, 2021	53.64	53.75	52.04	52.54
7426	NYSE	ALK	Wed, Nov 17, 2021	53.70	54.06	52.95	53.54
7425	NYSE	ALK	Tue, Nov 16, 2021	55.44	55.55	53.56	53.89
7424	NYSE	ALK	Mon, Nov 15, 2021	56.05	56.40	55.38	55.67
7423	NYSE	ALK	Fri, Nov 12, 2021	56.82	57.13	55.05	55.65
7422	NYSE	ALK	Thu, Nov 11, 2021	57.52	57.72	56.74	56.81
7421	NYSE	ALK	Wed, Nov 10, 2021	58.19	58.82	57.26	57.54
7420	NYSE	ALK	Tue, Nov 9, 2021	58.82	59.20	57.96	58.83
7419	NYSE	ALK	Mon, Nov 8, 2021	59.68	60.12	58.64	58.88
7418	NYSE	ALK	Fri, Nov 5, 2021	58.55	59.73	58.13	59.35
7417	NYSE	ALK	Thu, Nov 4, 2021	56.17	56.40	55.26	55.73
7416	NYSE	ALK	Wed, Nov 3, 2021	54.16	55.99	53.96	55.93
7415	NYSE	ALK	Tue, Nov 2, 2021	54.51	54.62	53.61	54.45
7414	NYSE	ALK	Mon, Nov 1, 2021	53.02	54.74	52.60	54.71
7413	NYSE	ALK	Fri, Oct 29, 2021	52.91	53.50	52.20	52.80
7412	NYSE	ALK	Thu, Oct 28, 2021	52.79	53.44	52.62	52.86
7411	NYSE	ALK	Wed, Oct 27, 2021	54.37	54.47	52.69	52.71
7410	NYSE	ALK	Tue, Oct 26, 2021	54.81	55.30	54.04	54.27
7409	NYSE	ALK	Mon, Oct 25, 2021	53.70	54.63	53.40	53.94
7408	NYSE	ALK	Fri, Oct 22, 2021	55.24	55.66	53.64	53.81
7407	NYSE	ALK	Thu, Oct 21, 2021	57.48	58.00	55.89	56.20
7406	NYSE	ALK	Wed, Oct 20, 2021	57.01	57.86	56.23	57.25
7405	NYSE	ALK	Tue, Oct 19, 2021	57.57	57.62	56.44	56.94
7404	NYSE	ALK	Mon, Oct 18, 2021	57.17	57.96	56.70	57.42
7403	NYSE	ALK	Fri, Oct 15, 2021	58.94	59.12	57.68	57.77
7402	NYSE	ALK	Thu, Oct 14, 2021	57.52	58.01	56.93	57.52
7401	NYSE	ALK	Wed, Oct 13, 2021	58.04	58.04	56.43	57.04
7400	NYSE	ALK	Tue, Oct 12, 2021	58.17	58.89	57.63	58.43
7399	NYSE	ALK	Mon, Oct 11, 2021	59.21	60.02	58.33	58.46
7398	NYSE	ALK	Fri, Oct 8, 2021	60.49	60.73	59.45	59.80
7397	NYSE	ALK	Thu, Oct 7, 2021	61.73	61.87	60.21	60.24
7396	NYSE	ALK	Wed, Oct 6, 2021	59.90	61.08	59.51	61.05
7395	NYSE	ALK	Tue, Oct 5, 2021	62.19	62.91	61.20	61.60
7394	NYSE	ALK	Mon, Oct 4, 2021	62.77	63.76	61.97	62.09
7393	NYSE	ALK	Fri, Oct 1, 2021	60.53	62.68	59.82	62.20
7392	NYSE	ALK	Thu, Sep 30, 2021	60.18	60.18	58.16	58.60
7391	NYSE	ALK	Wed, Sep 29, 2021	61.50	61.71	60.36	60.45
7390	NYSE	ALK	Tue, Sep 28, 2021	61.27	62.37	61.01	61.22
7389	NYSE	ALK	Mon, Sep 27, 2021	61.64	62.85	61.17	61.25
7388	NYSE	ALK	Fri, Sep 24, 2021	59.86	61.39	59.70	60.79
7387	NYSE	ALK	Thu, Sep 23, 2021	57.94	60.26	57.80	59.80
7386	NYSE	ALK	Wed, Sep 22, 2021	56.57	58.08	56.57	57.45
7385	NYSE	ALK	Tue, Sep 21, 2021	57.41	58.04	55.90	56.11
7384	NYSE	ALK	Mon, Sep 20, 2021	56.40	57.43	55.73	56.96
7383	NYSE	ALK	Fri, Sep 17, 2021	57.16	58.04	56.22	56.92
7382	NYSE	ALK	Thu, Sep 16, 2021	56.85	57.60	56.72	57.02
7381	NYSE	ALK	Wed, Sep 15, 2021	56.20	56.51	55.45	56.34
7380	NYSE	ALK	Tue, Sep 14, 2021	56.76	57.13	55.95	56.30
7379	NYSE	ALK	Mon, Sep 13, 2021	56.73	57.65	55.43	57.16
7378	NYSE	ALK	Fri, Sep 10, 2021	58.36	58.41	56.02	56.09
7377	NYSE	ALK	Thu, Sep 9, 2021	56.13	59.24	55.84	58.20
7376	NYSE	ALK	Wed, Sep 8, 2021	57.27	58.10	56.15	56.39
7375	NYSE	ALK	Tue, Sep 7, 2021	56.25	57.42	56.12	57.14
7374	NYSE	ALK	Fri, Sep 3, 2021	57.64	58.56	56.85	57.11
7373	NYSE	ALK	Thu, Sep 2, 2021	57.45	58.29	56.79	57.84
7372	NYSE	ALK	Wed, Sep 1, 2021	57.78	57.87	56.61	57.23
7371	NYSE	ALK	Tue, Aug 31, 2021	56.60	57.71	56.36	57.34
7370	NYSE	ALK	Mon, Aug 30, 2021	58.51	58.51	56.53	56.71
7369	NYSE	ALK	Fri, Aug 27, 2021	57.33	58.72	57.31	58.22
7368	NYSE	ALK	Thu, Aug 26, 2021	57.23	58.18	56.65	57.18
7367	NYSE	ALK	Wed, Aug 25, 2021	57.13	58.09	56.71	57.66
7366	NYSE	ALK	Tue, Aug 24, 2021	56.04	57.48	55.96	57.12
7365	NYSE	ALK	Mon, Aug 23, 2021	55.00	56.07	54.94	55.15
7364	NYSE	ALK	Fri, Aug 20, 2021	53.83	54.46	53.60	54.35
7363	NYSE	ALK	Thu, Aug 19, 2021	54.53	54.82	52.88	53.98
7362	NYSE	ALK	Wed, Aug 18, 2021	55.08	56.17	54.75	54.89
7361	NYSE	ALK	Tue, Aug 17, 2021	56.46	56.49	54.56	55.24
7360	NYSE	ALK	Mon, Aug 16, 2021	57.12	57.52	56.09	57.36
7359	NYSE	ALK	Fri, Aug 13, 2021	58.43	58.55	57.45	57.62
7358	NYSE	ALK	Thu, Aug 12, 2021	59.12	59.25	57.71	58.57
7357	NYSE	ALK	Wed, Aug 11, 2021	57.85	59.72	57.51	59.45
7356	NYSE	ALK	Tue, Aug 10, 2021	56.81	58.98	56.52	58.47
7355	NYSE	ALK	Mon, Aug 9, 2021	57.07	57.47	55.87	56.86
7354	NYSE	ALK	Fri, Aug 6, 2021	58.14	58.49	57.02	57.87
7353	NYSE	ALK	Thu, Aug 5, 2021	55.25	57.87	55.15	57.56
7352	NYSE	ALK	Wed, Aug 4, 2021	56.14	56.96	54.79	55.24
7351	NYSE	ALK	Tue, Aug 3, 2021	56.74	57.20	55.20	57.19
7350	NYSE	ALK	Mon, Aug 2, 2021	58.21	59.73	56.62	56.71
7349	NYSE	ALK	Fri, Jul 30, 2021	58.12	59.42	57.70	58.03
7348	NYSE	ALK	Thu, Jul 29, 2021	60.29	60.50	58.82	58.85
7347	NYSE	ALK	Wed, Jul 28, 2021	59.90	60.20	58.32	59.66
7346	NYSE	ALK	Tue, Jul 27, 2021	60.34	60.49	59.08	59.32
7345	NYSE	ALK	Mon, Jul 26, 2021	58.26	60.66	58.26	60.56
7344	NYSE	ALK	Fri, Jul 23, 2021	58.86	59.48	57.74	58.25
7343	NYSE	ALK	Thu, Jul 22, 2021	56.86	58.98	55.40	57.98
7342	NYSE	ALK	Wed, Jul 21, 2021	56.33	58.22	56.26	57.59
7341	NYSE	ALK	Tue, Jul 20, 2021	52.82	55.91	52.58	55.48
7340	NYSE	ALK	Mon, Jul 19, 2021	52.84	53.71	51.75	52.83
7339	NYSE	ALK	Fri, Jul 16, 2021	57.50	57.62	54.36	54.62
7338	NYSE	ALK	Thu, Jul 15, 2021	57.09	58.00	56.01	56.91
7337	NYSE	ALK	Wed, Jul 14, 2021	58.50	59.39	57.21	57.55
7336	NYSE	ALK	Tue, Jul 13, 2021	59.03	59.11	57.47	57.62
7335	NYSE	ALK	Mon, Jul 12, 2021	58.82	59.80	58.07	59.67
7334	NYSE	ALK	Fri, Jul 9, 2021	58.65	59.59	58.27	59.38
7333	NYSE	ALK	Thu, Jul 8, 2021	56.50	58.73	55.93	57.78
7332	NYSE	ALK	Wed, Jul 7, 2021	58.99	59.63	57.22	57.62
7331	NYSE	ALK	Tue, Jul 6, 2021	60.74	61.09	58.94	59.19
7330	NYSE	ALK	Fri, Jul 2, 2021	61.69	61.75	60.41	60.71
7329	NYSE	ALK	Thu, Jul 1, 2021	60.86	61.55	60.46	61.43
7328	NYSE	ALK	Wed, Jun 30, 2021	60.01	60.62	59.83	60.31
7327	NYSE	ALK	Tue, Jun 29, 2021	61.27	61.63	59.85	60.13
7326	NYSE	ALK	Mon, Jun 28, 2021	62.45	62.69	60.52	61.45
7325	NYSE	ALK	Fri, Jun 25, 2021	63.42	63.71	62.91	63.27
7324	NYSE	ALK	Thu, Jun 24, 2021	64.19	64.40	63.06	63.55
7323	NYSE	ALK	Wed, Jun 23, 2021	64.30	64.49	63.74	63.78
7322	NYSE	ALK	Tue, Jun 22, 2021	64.61	64.97	63.10	64.21
7321	NYSE	ALK	Mon, Jun 21, 2021	63.79	65.16	63.60	65.02
7320	NYSE	ALK	Fri, Jun 18, 2021	62.43	64.13	62.01	63.31
7319	NYSE	ALK	Thu, Jun 17, 2021	64.18	64.51	61.88	62.64
7318	NYSE	ALK	Wed, Jun 16, 2021	64.40	64.91	63.62	63.93
7317	NYSE	ALK	Tue, Jun 15, 2021	64.71	64.94	63.54	64.33
7316	NYSE	ALK	Mon, Jun 14, 2021	65.12	65.75	64.27	64.45
7315	NYSE	ALK	Fri, Jun 11, 2021	64.86	65.83	63.43	65.48
7314	NYSE	ALK	Thu, Jun 10, 2021	67.01	67.01	64.76	64.90
7313	NYSE	ALK	Wed, Jun 9, 2021	66.60	66.66	65.50	65.62
7312	NYSE	ALK	Tue, Jun 8, 2021	66.00	66.94	65.17	66.30
7311	NYSE	ALK	Mon, Jun 7, 2021	65.91	66.39	65.26	65.56
7310	NYSE	ALK	Fri, Jun 4, 2021	65.78	66.17	64.82	65.45
7309	NYSE	ALK	Thu, Jun 3, 2021	66.83	67.34	65.33	65.46
7308	NYSE	ALK	Wed, Jun 2, 2021	69.84	69.85	67.54	67.84
7307	NYSE	ALK	Tue, Jun 1, 2021	69.93	70.90	68.91	69.54
7306	NYSE	ALK	Fri, May 28, 2021	70.35	70.38	68.95	69.20
7305	NYSE	ALK	Thu, May 27, 2021	70.14	70.61	69.39	70.43
7304	NYSE	ALK	Wed, May 26, 2021	68.77	69.95	68.63	69.64
7303	NYSE	ALK	Tue, May 25, 2021	68.96	70.30	68.10	68.25
7302	NYSE	ALK	Mon, May 24, 2021	68.43	69.36	67.75	69.25
7301	NYSE	ALK	Fri, May 21, 2021	68.88	69.30	68.00	68.07
7300	NYSE	ALK	Thu, May 20, 2021	69.88	69.88	67.53	68.43
7299	NYSE	ALK	Wed, May 19, 2021	69.29	69.77	67.90	69.33
7298	NYSE	ALK	Tue, May 18, 2021	72.00	72.92	70.29	70.29
7297	NYSE	ALK	Mon, May 17, 2021	69.20	71.87	68.53	71.67
7296	NYSE	ALK	Fri, May 14, 2021	68.08	70.25	68.08	69.84
7295	NYSE	ALK	Thu, May 13, 2021	65.40	67.66	65.25	67.16
7294	NYSE	ALK	Wed, May 12, 2021	65.23	66.49	64.55	64.77
7293	NYSE	ALK	Tue, May 11, 2021	65.30	66.05	63.64	65.54
7292	NYSE	ALK	Mon, May 10, 2021	68.00	68.53	67.03	67.09
7291	NYSE	ALK	Fri, May 7, 2021	66.50	68.57	66.50	67.90
7290	NYSE	ALK	Thu, May 6, 2021	67.02	67.40	65.78	67.04
7289	NYSE	ALK	Wed, May 5, 2021	65.98	67.80	65.98	66.91
7288	NYSE	ALK	Tue, May 4, 2021	68.12	68.89	65.87	66.56
7287	NYSE	ALK	Mon, May 3, 2021	69.46	69.80	68.05	68.69
7286	NYSE	ALK	Fri, Apr 30, 2021	67.96	69.72	67.85	69.14
7285	NYSE	ALK	Thu, Apr 29, 2021	69.27	69.51	68.19	68.57
7284	NYSE	ALK	Wed, Apr 28, 2021	68.86	69.00	68.05	68.65
7283	NYSE	ALK	Tue, Apr 27, 2021	69.00	69.72	68.49	69.08
7282	NYSE	ALK	Mon, Apr 26, 2021	70.40	70.95	68.71	69.48
7281	NYSE	ALK	Fri, Apr 23, 2021	67.55	69.55	67.20	69.21
7280	NYSE	ALK	Thu, Apr 22, 2021	70.00	70.24	66.96	66.96
7279	NYSE	ALK	Wed, Apr 21, 2021	66.50	68.83	64.81	68.83
7278	NYSE	ALK	Tue, Apr 20, 2021	67.89	68.03	65.44	66.90
7277	NYSE	ALK	Mon, Apr 19, 2021	69.00	69.18	67.88	68.77
7276	NYSE	ALK	Fri, Apr 16, 2021	69.70	70.55	68.69	69.33
7275	NYSE	ALK	Thu, Apr 15, 2021	71.51	71.66	68.47	69.43
7274	NYSE	ALK	Wed, Apr 14, 2021	71.59	72.40	70.41	70.57
7273	NYSE	ALK	Tue, Apr 13, 2021	70.52	70.83	67.76	70.22
7272	NYSE	ALK	Mon, Apr 12, 2021	72.00	72.47	70.66	71.30
7271	NYSE	ALK	Fri, Apr 9, 2021	72.70	72.95	71.59	72.63
7270	NYSE	ALK	Thu, Apr 8, 2021	71.78	72.95	70.36	72.69
7269	NYSE	ALK	Wed, Apr 7, 2021	73.70	74.25	71.72	72.36
7268	NYSE	ALK	Tue, Apr 6, 2021	72.44	73.90	71.85	73.74
7267	NYSE	ALK	Mon, Apr 5, 2021	70.74	72.75	70.49	71.09
7266	NYSE	ALK	Thu, Apr 1, 2021	69.67	70.44	68.95	69.49
7265	NYSE	ALK	Wed, Mar 31, 2021	70.02	70.05	68.57	69.21
7264	NYSE	ALK	Tue, Mar 30, 2021	68.01	70.34	67.75	69.94
7263	NYSE	ALK	Mon, Mar 29, 2021	68.65	68.83	66.35	67.50
7262	NYSE	ALK	Fri, Mar 26, 2021	68.60	69.54	66.88	68.32
7261	NYSE	ALK	Thu, Mar 25, 2021	64.25	67.97	63.50	67.75
7260	NYSE	ALK	Wed, Mar 24, 2021	66.70	68.64	65.37	65.42
7259	NYSE	ALK	Tue, Mar 23, 2021	67.60	68.79	65.23	65.66
7258	NYSE	ALK	Mon, Mar 22, 2021	70.42	70.42	68.24	68.56
7257	NYSE	ALK	Fri, Mar 19, 2021	69.98	71.69	68.22	70.78
7256	NYSE	ALK	Thu, Mar 18, 2021	72.69	73.75	70.21	70.59
7255	NYSE	ALK	Wed, Mar 17, 2021	70.05	73.26	69.76	73.20
7254	NYSE	ALK	Tue, Mar 16, 2021	72.41	72.50	70.20	70.60
7253	NYSE	ALK	Mon, Mar 15, 2021	69.44	72.62	68.86	71.98
7252	NYSE	ALK	Fri, Mar 12, 2021	66.01	68.88	65.80	68.02
7251	NYSE	ALK	Thu, Mar 11, 2021	66.86	66.99	65.11	65.69
7250	NYSE	ALK	Wed, Mar 10, 2021	66.36	67.68	65.15	66.39
7249	NYSE	ALK	Tue, Mar 9, 2021	68.66	68.75	66.21	66.89
7248	NYSE	ALK	Mon, Mar 8, 2021	65.99	69.17	65.61	67.99
7247	NYSE	ALK	Fri, Mar 5, 2021	65.04	65.29	59.69	64.89
7246	NYSE	ALK	Thu, Mar 4, 2021	65.32	66.70	61.85	64.62
7245	NYSE	ALK	Wed, Mar 3, 2021	66.13	67.22	65.18	65.96
7244	NYSE	ALK	Tue, Mar 2, 2021	64.57	65.82	64.05	65.42
7243	NYSE	ALK	Mon, Mar 1, 2021	67.08	67.67	64.31	64.83
7242	NYSE	ALK	Fri, Feb 26, 2021	65.32	66.57	63.58	65.02
7241	NYSE	ALK	Thu, Feb 25, 2021	67.49	67.89	64.07	65.56
7240	NYSE	ALK	Wed, Feb 24, 2021	66.90	68.99	66.64	67.45
7239	NYSE	ALK	Tue, Feb 23, 2021	64.73	66.97	62.15	66.52
7238	NYSE	ALK	Mon, Feb 22, 2021	63.91	66.13	62.64	63.61
7237	NYSE	ALK	Fri, Feb 19, 2021	60.42	62.86	60.18	62.28
7236	NYSE	ALK	Thu, Feb 18, 2021	59.21	60.18	58.43	59.90
7235	NYSE	ALK	Wed, Feb 17, 2021	59.38	60.25	58.94	59.99
7234	NYSE	ALK	Tue, Feb 16, 2021	58.54	60.10	57.69	59.94
7233	NYSE	ALK	Fri, Feb 12, 2021	57.19	58.17	56.92	57.56
7232	NYSE	ALK	Thu, Feb 11, 2021	57.04	57.74	56.45	57.69
7231	NYSE	ALK	Wed, Feb 10, 2021	56.11	57.68	55.65	57.36
7230	NYSE	ALK	Tue, Feb 9, 2021	56.48	56.59	55.57	55.74
7229	NYSE	ALK	Mon, Feb 8, 2021	54.60	57.60	54.59	57.08
7228	NYSE	ALK	Fri, Feb 5, 2021	54.98	55.15	54.05	54.18
7227	NYSE	ALK	Thu, Feb 4, 2021	52.80	54.71	52.72	54.48
7226	NYSE	ALK	Wed, Feb 3, 2021	51.25	52.74	50.76	52.54
7225	NYSE	ALK	Tue, Feb 2, 2021	50.85	51.24	50.18	50.66
7224	NYSE	ALK	Mon, Feb 1, 2021	49.36	50.56	48.25	49.89
7223	NYSE	ALK	Fri, Jan 29, 2021	50.48	50.56	48.13	48.83
7222	NYSE	ALK	Thu, Jan 28, 2021	50.08	51.98	50.01	50.67
7221	NYSE	ALK	Wed, Jan 27, 2021	50.97	51.22	48.09	48.85
7220	NYSE	ALK	Tue, Jan 26, 2021	53.50	53.65	51.62	51.83
7219	NYSE	ALK	Mon, Jan 25, 2021	54.00	54.05	51.23	52.90
7218	NYSE	ALK	Fri, Jan 22, 2021	54.20	54.65	53.71	54.47
7217	NYSE	ALK	Thu, Jan 21, 2021	54.86	55.64	54.16	54.96
7216	NYSE	ALK	Wed, Jan 20, 2021	54.99	56.10	54.66	55.81
7215	NYSE	ALK	Tue, Jan 19, 2021	54.47	55.12	53.42	54.71
7214	NYSE	ALK	Fri, Jan 15, 2021	55.53	56.18	53.57	53.65
7213	NYSE	ALK	Thu, Jan 14, 2021	52.51	56.14	52.32	55.42
7212	NYSE	ALK	Wed, Jan 13, 2021	51.46	52.37	50.63	51.85
7211	NYSE	ALK	Tue, Jan 12, 2021	50.43	51.90	50.14	51.69
7210	NYSE	ALK	Mon, Jan 11, 2021	50.10	50.85	49.60	50.15
7209	NYSE	ALK	Fri, Jan 8, 2021	51.79	51.93	50.48	50.98
7208	NYSE	ALK	Thu, Jan 7, 2021	51.72	52.46	51.28	51.32
7207	NYSE	ALK	Wed, Jan 6, 2021	49.85	52.12	49.52	51.52
7206	NYSE	ALK	Tue, Jan 5, 2021	48.84	50.69	48.79	49.86
7205	NYSE	ALK	Mon, Jan 4, 2021	52.17	52.19	48.81	49.24
7204	NYSE	ALK	Thu, Dec 31, 2020	52.61	52.62	51.87	52.00
7203	NYSE	ALK	Wed, Dec 30, 2020	52.00	53.03	51.98	52.90
7202	NYSE	ALK	Tue, Dec 29, 2020	52.98	53.14	51.78	52.03
7201	NYSE	ALK	Mon, Dec 28, 2020	52.95	53.76	52.41	52.58
7200	NYSE	ALK	Thu, Dec 24, 2020	52.25	52.56	51.12	52.25
7199	NYSE	ALK	Wed, Dec 23, 2020	50.63	52.72	50.61	51.84
7198	NYSE	ALK	Tue, Dec 22, 2020	50.71	50.76	49.70	50.35
7197	NYSE	ALK	Mon, Dec 21, 2020	48.91	50.67	48.27	50.22
7196	NYSE	ALK	Fri, Dec 18, 2020	49.74	50.63	49.60	50.35
7195	NYSE	ALK	Thu, Dec 17, 2020	50.23	50.25	49.05	50.17
7194	NYSE	ALK	Wed, Dec 16, 2020	49.83	50.06	49.05	49.75
7193	NYSE	ALK	Tue, Dec 15, 2020	49.34	50.57	48.29	50.33
7192	NYSE	ALK	Mon, Dec 14, 2020	50.84	51.00	48.54	48.93
7191	NYSE	ALK	Fri, Dec 11, 2020	51.18	51.42	48.91	49.88
7190	NYSE	ALK	Thu, Dec 10, 2020	49.14	51.37	49.10	51.29
7189	NYSE	ALK	Wed, Dec 9, 2020	51.45	51.85	49.58	50.36
7188	NYSE	ALK	Tue, Dec 8, 2020	50.51	51.76	50.16	50.97
7187	NYSE	ALK	Mon, Dec 7, 2020	52.64	52.94	50.80	51.01
7186	NYSE	ALK	Fri, Dec 4, 2020	54.05	54.96	52.34	52.94
7185	NYSE	ALK	Thu, Dec 3, 2020	52.18	54.63	52.06	53.01
7184	NYSE	ALK	Wed, Dec 2, 2020	50.19	51.49	49.91	51.29
7183	NYSE	ALK	Tue, Dec 1, 2020	51.77	52.57	50.92	50.94
7182	NYSE	ALK	Mon, Nov 30, 2020	52.00	52.00	49.62	50.97
7181	NYSE	ALK	Fri, Nov 27, 2020	52.46	53.42	51.39	51.55
7180	NYSE	ALK	Wed, Nov 25, 2020	51.94	52.74	50.82	52.47
7179	NYSE	ALK	Tue, Nov 24, 2020	51.42	52.75	50.26	52.37
7178	NYSE	ALK	Mon, Nov 23, 2020	48.40	49.97	48.18	49.72
7177	NYSE	ALK	Fri, Nov 20, 2020	48.23	48.26	46.63	47.72
7176	NYSE	ALK	Thu, Nov 19, 2020	47.36	48.54	47.01	48.49
7175	NYSE	ALK	Wed, Nov 18, 2020	48.50	49.71	47.60	47.72
7174	NYSE	ALK	Tue, Nov 17, 2020	46.34	48.05	46.00	47.46
7173	NYSE	ALK	Mon, Nov 16, 2020	47.48	47.66	45.28	47.16
7172	NYSE	ALK	Fri, Nov 13, 2020	43.11	44.87	42.78	44.66
7171	NYSE	ALK	Thu, Nov 12, 2020	43.05	44.27	41.90	42.41
7170	NYSE	ALK	Wed, Nov 11, 2020	45.20	45.41	43.68	44.34
7169	NYSE	ALK	Tue, Nov 10, 2020	45.90	46.65	44.20	45.52
7168	NYSE	ALK	Mon, Nov 9, 2020	44.74	46.28	43.45	45.91
7167	NYSE	ALK	Fri, Nov 6, 2020	38.90	38.94	37.76	38.26
7166	NYSE	ALK	Thu, Nov 5, 2020	38.23	39.55	38.10	39.18
7165	NYSE	ALK	Wed, Nov 4, 2020	37.73	39.28	36.90	37.80
7164	NYSE	ALK	Tue, Nov 3, 2020	39.37	39.71	38.22	38.56
7163	NYSE	ALK	Mon, Nov 2, 2020	38.22	38.43	36.82	38.27
7162	NYSE	ALK	Fri, Oct 30, 2020	36.55	37.95	36.26	37.89
7161	NYSE	ALK	Thu, Oct 29, 2020	35.61	37.09	35.52	36.78
7160	NYSE	ALK	Wed, Oct 28, 2020	36.50	36.77	35.06	35.71
7159	NYSE	ALK	Tue, Oct 27, 2020	38.31	38.56	37.29	37.47
7158	NYSE	ALK	Mon, Oct 26, 2020	40.88	41.12	37.93	38.58
7157	NYSE	ALK	Fri, Oct 23, 2020	40.63	41.73	39.83	41.57
7156	NYSE	ALK	Thu, Oct 22, 2020	39.15	41.32	38.90	40.59
7155	NYSE	ALK	Wed, Oct 21, 2020	39.69	40.05	38.95	39.69
7154	NYSE	ALK	Tue, Oct 20, 2020	40.33	40.78	39.69	39.93
7153	NYSE	ALK	Mon, Oct 19, 2020	39.61	40.86	39.36	39.58
7152	NYSE	ALK	Fri, Oct 16, 2020	38.18	39.75	38.06	39.35
7151	NYSE	ALK	Thu, Oct 15, 2020	38.02	38.20	37.33	38.03
7150	NYSE	ALK	Wed, Oct 14, 2020	38.09	39.35	38.09	38.55
7149	NYSE	ALK	Tue, Oct 13, 2020	38.22	38.65	37.81	38.00
7148	NYSE	ALK	Mon, Oct 12, 2020	38.32	38.59	37.82	38.41
7147	NYSE	ALK	Fri, Oct 9, 2020	38.23	39.10	37.92	38.69
7146	NYSE	ALK	Thu, Oct 8, 2020	37.73	39.46	37.62	38.63
7145	NYSE	ALK	Wed, Oct 7, 2020	37.21	37.64	36.80	37.02
7144	NYSE	ALK	Tue, Oct 6, 2020	38.22	38.44	36.06	36.09
7143	NYSE	ALK	Mon, Oct 5, 2020	37.92	38.00	36.87	37.57
7142	NYSE	ALK	Fri, Oct 2, 2020	35.60	38.15	35.31	37.52
7141	NYSE	ALK	Thu, Oct 1, 2020	37.09	37.21	36.23	36.91
7140	NYSE	ALK	Wed, Sep 30, 2020	37.59	38.27	36.48	36.63
7139	NYSE	ALK	Tue, Sep 29, 2020	37.40	37.42	36.29	36.67
7138	NYSE	ALK	Mon, Sep 28, 2020	37.59	38.26	36.74	37.54
7137	NYSE	ALK	Fri, Sep 25, 2020	35.49	36.90	35.40	36.70
7136	NYSE	ALK	Thu, Sep 24, 2020	36.54	36.59	34.83	35.70
7135	NYSE	ALK	Wed, Sep 23, 2020	38.35	38.84	36.81	36.86
7134	NYSE	ALK	Tue, Sep 22, 2020	37.85	38.47	37.52	37.88
7133	NYSE	ALK	Mon, Sep 21, 2020	39.36	39.80	37.54	37.64
7132	NYSE	ALK	Fri, Sep 18, 2020	41.62	41.90	40.44	41.04
7131	NYSE	ALK	Thu, Sep 17, 2020	42.49	43.56	41.93	42.15
7130	NYSE	ALK	Wed, Sep 16, 2020	42.13	43.94	41.57	43.12
7129	NYSE	ALK	Tue, Sep 15, 2020	41.69	42.47	41.40	42.18
7128	NYSE	ALK	Mon, Sep 14, 2020	40.80	41.63	40.44	41.51
7127	NYSE	ALK	Fri, Sep 11, 2020	40.76	40.88	39.77	40.33
7126	NYSE	ALK	Thu, Sep 10, 2020	41.29	41.67	40.81	40.89
7125	NYSE	ALK	Wed, Sep 9, 2020	40.70	41.27	39.68	40.67
7124	NYSE	ALK	Tue, Sep 8, 2020	40.17	42.57	40.06	41.60
7123	NYSE	ALK	Fri, Sep 4, 2020	41.32	41.82	39.38	40.82
7122	NYSE	ALK	Thu, Sep 3, 2020	41.03	42.39	39.26	40.39
7121	NYSE	ALK	Wed, Sep 2, 2020	39.23	40.56	38.77	40.47
7120	NYSE	ALK	Tue, Sep 1, 2020	38.10	40.06	37.82	39.15
7119	NYSE	ALK	Mon, Aug 31, 2020	40.40	40.65	38.90	38.95
7118	NYSE	ALK	Fri, Aug 28, 2020	39.05	40.74	38.56	40.73
7117	NYSE	ALK	Thu, Aug 27, 2020	37.90	39.43	37.69	38.50
7116	NYSE	ALK	Wed, Aug 26, 2020	37.52	37.71	36.60	36.69
7115	NYSE	ALK	Tue, Aug 25, 2020	38.18	38.48	36.75	37.71
7114	NYSE	ALK	Mon, Aug 24, 2020	35.77	37.70	35.44	37.52
7113	NYSE	ALK	Fri, Aug 21, 2020	35.85	36.25	35.39	35.43
7112	NYSE	ALK	Thu, Aug 20, 2020	35.50	35.99	35.04	35.77
7111	NYSE	ALK	Wed, Aug 19, 2020	36.32	37.61	35.79	35.85
7110	NYSE	ALK	Tue, Aug 18, 2020	36.55	36.85	35.83	36.19
7109	NYSE	ALK	Mon, Aug 17, 2020	37.48	37.63	36.17	36.26
7108	NYSE	ALK	Fri, Aug 14, 2020	37.06	38.05	36.85	37.68
7107	NYSE	ALK	Thu, Aug 13, 2020	37.80	38.96	37.55	37.79
7106	NYSE	ALK	Wed, Aug 12, 2020	39.53	39.74	37.57	38.46
7105	NYSE	ALK	Tue, Aug 11, 2020	40.90	41.05	38.67	38.98
7104	NYSE	ALK	Mon, Aug 10, 2020	36.98	39.47	36.96	39.25
7103	NYSE	ALK	Fri, Aug 7, 2020	36.00	36.63	35.79	36.61
7102	NYSE	ALK	Thu, Aug 6, 2020	35.75	36.69	35.33	36.42
7101	NYSE	ALK	Wed, Aug 5, 2020	35.39	36.04	34.41	35.76
7100	NYSE	ALK	Tue, Aug 4, 2020	34.01	35.02	33.95	34.30
7099	NYSE	ALK	Mon, Aug 3, 2020	34.09	34.61	33.22	34.00
7098	NYSE	ALK	Fri, Jul 31, 2020	34.21	34.59	33.65	34.44
7097	NYSE	ALK	Thu, Jul 30, 2020	34.10	35.00	33.89	34.66
7096	NYSE	ALK	Wed, Jul 29, 2020	35.12	35.35	34.30	34.76
7095	NYSE	ALK	Tue, Jul 28, 2020	33.93	35.48	33.84	35.00
7094	NYSE	ALK	Mon, Jul 27, 2020	35.02	35.44	33.88	34.15
7093	NYSE	ALK	Fri, Jul 24, 2020	35.64	36.38	34.68	35.06
7092	NYSE	ALK	Thu, Jul 23, 2020	36.45	37.95	34.85	36.67
7091	NYSE	ALK	Wed, Jul 22, 2020	35.92	37.31	35.72	36.30
7090	NYSE	ALK	Tue, Jul 21, 2020	35.89	36.69	35.75	36.20
7089	NYSE	ALK	Mon, Jul 20, 2020	36.62	37.32	35.56	35.89
7088	NYSE	ALK	Fri, Jul 17, 2020	37.25	37.52	36.58	37.00
7087	NYSE	ALK	Thu, Jul 16, 2020	37.77	38.23	36.81	37.28
7086	NYSE	ALK	Wed, Jul 15, 2020	37.58	38.94	36.89	38.76
7085	NYSE	ALK	Tue, Jul 14, 2020	34.27	35.85	34.13	35.49
7084	NYSE	ALK	Mon, Jul 13, 2020	35.95	36.13	34.63	34.88
7083	NYSE	ALK	Fri, Jul 10, 2020	34.00	36.04	33.62	35.73
7082	NYSE	ALK	Thu, Jul 9, 2020	36.00	36.12	34.38	34.44
7081	NYSE	ALK	Wed, Jul 8, 2020	35.60	36.34	35.17	36.26
7080	NYSE	ALK	Tue, Jul 7, 2020	36.22	36.55	35.65	36.10
7079	NYSE	ALK	Mon, Jul 6, 2020	37.34	37.90	36.03	37.08
7078	NYSE	ALK	Thu, Jul 2, 2020	37.20	37.49	36.27	36.49
7077	NYSE	ALK	Wed, Jul 1, 2020	37.18	38.29	35.50	35.70
7076	NYSE	ALK	Tue, Jun 30, 2020	36.44	36.81	35.32	36.26
7075	NYSE	ALK	Mon, Jun 29, 2020	34.73	37.12	34.06	36.91
7074	NYSE	ALK	Fri, Jun 26, 2020	35.45	35.65	33.51	34.30
7073	NYSE	ALK	Thu, Jun 25, 2020	33.24	35.68	33.00	35.48
7072	NYSE	ALK	Wed, Jun 24, 2020	36.08	36.34	34.30	34.39
7071	NYSE	ALK	Tue, Jun 23, 2020	36.87	37.00	35.63	36.83
7070	NYSE	ALK	Mon, Jun 22, 2020	35.50	36.79	35.23	36.47
7069	NYSE	ALK	Fri, Jun 19, 2020	38.33	38.35	35.51	36.29
7068	NYSE	ALK	Thu, Jun 18, 2020	36.58	37.84	36.13	37.45
7067	NYSE	ALK	Wed, Jun 17, 2020	37.61	38.18	36.75	37.41
7066	NYSE	ALK	Tue, Jun 16, 2020	40.51	40.80	37.77	38.21
7065	NYSE	ALK	Mon, Jun 15, 2020	35.62	38.57	35.38	37.77
7064	NYSE	ALK	Fri, Jun 12, 2020	39.72	39.80	36.33	38.47
7063	NYSE	ALK	Thu, Jun 11, 2020	36.11	38.13	35.18	35.59
7062	NYSE	ALK	Wed, Jun 10, 2020	44.26	44.26	39.81	41.48
7061	NYSE	ALK	Tue, Jun 9, 2020	48.06	48.48	44.01	46.10
7060	NYSE	ALK	Mon, Jun 8, 2020	45.90	50.81	45.25	50.24
7059	NYSE	ALK	Fri, Jun 5, 2020	47.84	48.66	41.81	42.72
7058	NYSE	ALK	Thu, Jun 4, 2020	41.00	43.41	39.57	42.32
7057	NYSE	ALK	Wed, Jun 3, 2020	37.28	40.63	37.22	39.30
7056	NYSE	ALK	Tue, Jun 2, 2020	37.05	37.40	35.63	36.20
7055	NYSE	ALK	Mon, Jun 1, 2020	34.38	36.58	34.05	36.11
7054	NYSE	ALK	Fri, May 29, 2020	33.19	35.12	32.78	34.19
7053	NYSE	ALK	Thu, May 28, 2020	35.88	36.00	34.03	34.46
7052	NYSE	ALK	Wed, May 27, 2020	38.53	39.47	34.43	35.74
7051	NYSE	ALK	Tue, May 26, 2020	33.58	35.44	33.32	35.03
7050	NYSE	ALK	Fri, May 22, 2020	32.32	32.61	30.32	31.02
7049	NYSE	ALK	Thu, May 21, 2020	30.36	32.19	30.21	31.84
7048	NYSE	ALK	Wed, May 20, 2020	29.35	30.47	29.12	30.26
7047	NYSE	ALK	Tue, May 19, 2020	29.61	29.96	28.04	28.66
7046	NYSE	ALK	Mon, May 18, 2020	27.67	29.50	27.08	29.05
7045	NYSE	ALK	Fri, May 15, 2020	25.65	26.58	25.15	25.63
7044	NYSE	ALK	Thu, May 14, 2020	24.42	26.18	23.39	26.14
7043	NYSE	ALK	Wed, May 13, 2020	26.56	26.66	24.80	25.52
7042	NYSE	ALK	Tue, May 12, 2020	28.46	28.99	26.82	26.85
7041	NYSE	ALK	Mon, May 11, 2020	29.48	29.49	28.24	28.36
7040	NYSE	ALK	Fri, May 8, 2020	28.77	30.16	28.56	30.00
7039	NYSE	ALK	Thu, May 7, 2020	28.06	29.09	27.80	28.25
7038	NYSE	ALK	Wed, May 6, 2020	28.88	29.06	27.20	27.83
7037	NYSE	ALK	Tue, May 5, 2020	29.72	30.37	28.41	28.97
7036	NYSE	ALK	Mon, May 4, 2020	27.12	28.90	26.56	28.77
7035	NYSE	ALK	Fri, May 1, 2020	31.41	31.85	29.60	30.11
7034	NYSE	ALK	Thu, Apr 30, 2020	32.78	33.50	31.40	32.52
7033	NYSE	ALK	Wed, Apr 29, 2020	34.06	34.72	32.72	34.00
7032	NYSE	ALK	Tue, Apr 28, 2020	28.89	32.25	28.70	31.58
7031	NYSE	ALK	Mon, Apr 27, 2020	28.34	29.26	27.70	27.85
7030	NYSE	ALK	Fri, Apr 24, 2020	28.56	28.82	27.21	28.01
7029	NYSE	ALK	Thu, Apr 23, 2020	28.01	28.98	27.75	28.20
7028	NYSE	ALK	Wed, Apr 22, 2020	29.00	29.23	27.02	27.53
7027	NYSE	ALK	Tue, Apr 21, 2020	27.80	29.19	27.61	28.29
7026	NYSE	ALK	Mon, Apr 20, 2020	28.94	29.96	28.13	29.23
7025	NYSE	ALK	Fri, Apr 17, 2020	29.69	30.28	29.31	29.93
7024	NYSE	ALK	Thu, Apr 16, 2020	29.24	29.45	27.51	28.26
7023	NYSE	ALK	Wed, Apr 15, 2020	32.24	32.42	29.00	30.08
7022	NYSE	ALK	Tue, Apr 14, 2020	30.58	31.92	30.42	31.05
7021	NYSE	ALK	Mon, Apr 13, 2020	32.63	32.86	28.61	29.51
7020	NYSE	ALK	Thu, Apr 9, 2020	31.24	33.61	30.39	31.61
7019	NYSE	ALK	Wed, Apr 8, 2020	30.20	30.32	28.95	29.14
7018	NYSE	ALK	Tue, Apr 7, 2020	29.34	31.77	28.54	29.03
7017	NYSE	ALK	Mon, Apr 6, 2020	26.04	27.27	24.92	26.67
7016	NYSE	ALK	Fri, Apr 3, 2020	25.16	25.65	23.58	24.69
7015	NYSE	ALK	Thu, Apr 2, 2020	26.14	27.02	24.28	24.66
7014	NYSE	ALK	Wed, Apr 1, 2020	26.92	27.55	25.25	26.35
7013	NYSE	ALK	Tue, Mar 31, 2020	28.96	30.71	28.13	28.47
7012	NYSE	ALK	Mon, Mar 30, 2020	29.13	29.95	26.55	28.33
7011	NYSE	ALK	Fri, Mar 27, 2020	31.73	31.90	29.78	29.87
7010	NYSE	ALK	Thu, Mar 26, 2020	31.91	33.37	30.02	32.49
7009	NYSE	ALK	Wed, Mar 25, 2020	33.56	34.25	28.36	29.84
7008	NYSE	ALK	Tue, Mar 24, 2020	29.44	31.26	27.38	28.91
7007	NYSE	ALK	Mon, Mar 23, 2020	24.00	24.98	22.15	24.03
7006	NYSE	ALK	Fri, Mar 20, 2020	25.71	27.97	23.34	23.56
7005	NYSE	ALK	Thu, Mar 19, 2020	24.70	25.99	22.01	24.18
7004	NYSE	ALK	Wed, Mar 18, 2020	29.53	30.04	20.02	25.13
7003	NYSE	ALK	Tue, Mar 17, 2020	33.06	36.20	31.28	32.53
7002	NYSE	ALK	Mon, Mar 16, 2020	32.02	34.40	28.92	32.53
7001	NYSE	ALK	Fri, Mar 13, 2020	38.10	38.10	33.00	37.95
7000	NYSE	ALK	Thu, Mar 12, 2020	40.11	43.40	35.01	35.08
6999	NYSE	ALK	Wed, Mar 11, 2020	45.10	46.04	43.37	45.70
6998	NYSE	ALK	Tue, Mar 10, 2020	45.31	47.69	43.37	46.78
6997	NYSE	ALK	Mon, Mar 9, 2020	43.16	45.19	42.14	43.19
6996	NYSE	ALK	Fri, Mar 6, 2020	41.50	48.40	41.40	45.21
6995	NYSE	ALK	Thu, Mar 5, 2020	47.66	47.66	43.36	43.46
6994	NYSE	ALK	Wed, Mar 4, 2020	48.19	49.71	46.57	49.69
6993	NYSE	ALK	Tue, Mar 3, 2020	50.47	50.47	46.30	47.37
6992	NYSE	ALK	Mon, Mar 2, 2020	50.85	51.30	48.38	50.03
6991	NYSE	ALK	Fri, Feb 28, 2020	51.09	52.01	49.45	50.46
6990	NYSE	ALK	Thu, Feb 27, 2020	54.79	56.68	52.91	52.96
6989	NYSE	ALK	Wed, Feb 26, 2020	59.37	59.66	57.20	57.37
6988	NYSE	ALK	Tue, Feb 25, 2020	63.17	63.21	58.66	58.81
6987	NYSE	ALK	Mon, Feb 24, 2020	63.48	63.83	62.20	63.01
6986	NYSE	ALK	Fri, Feb 21, 2020	64.91	65.53	63.95	65.43
6985	NYSE	ALK	Thu, Feb 20, 2020	64.90	65.97	64.90	65.36
6984	NYSE	ALK	Wed, Feb 19, 2020	65.61	65.81	64.76	65.17
6983	NYSE	ALK	Tue, Feb 18, 2020	65.94	66.31	65.40	65.49
6982	NYSE	ALK	Fri, Feb 14, 2020	66.32	66.96	65.46	66.11
6981	NYSE	ALK	Thu, Feb 13, 2020	65.17	66.77	65.14	66.13
6980	NYSE	ALK	Wed, Feb 12, 2020	65.10	66.15	64.81	65.54
6979	NYSE	ALK	Tue, Feb 11, 2020	64.47	65.28	64.43	64.55
6978	NYSE	ALK	Mon, Feb 10, 2020	63.54	64.48	63.44	64.43
6977	NYSE	ALK	Fri, Feb 7, 2020	63.90	64.21	63.28	63.96
6976	NYSE	ALK	Thu, Feb 6, 2020	66.84	66.84	63.84	64.02
6975	NYSE	ALK	Wed, Feb 5, 2020	66.71	66.80	65.94	66.33
6974	NYSE	ALK	Tue, Feb 4, 2020	65.59	66.40	65.43	65.77
6973	NYSE	ALK	Mon, Feb 3, 2020	65.13	65.66	64.30	64.65
6972	NYSE	ALK	Fri, Jan 31, 2020	65.61	65.62	64.17	64.59
6971	NYSE	ALK	Thu, Jan 30, 2020	65.87	66.07	65.03	66.01
6970	NYSE	ALK	Wed, Jan 29, 2020	65.75	67.48	65.58	66.89
6969	NYSE	ALK	Tue, Jan 28, 2020	65.87	66.64	65.13	65.54
6968	NYSE	ALK	Mon, Jan 27, 2020	64.88	65.62	64.20	65.34
6967	NYSE	ALK	Fri, Jan 24, 2020	67.28	67.36	65.59	66.72
6966	NYSE	ALK	Thu, Jan 23, 2020	65.00	67.30	64.44	67.18
6965	NYSE	ALK	Wed, Jan 22, 2020	65.44	66.28	65.30	65.59
6964	NYSE	ALK	Tue, Jan 21, 2020	66.04	66.42	64.18	64.99
6963	NYSE	ALK	Fri, Jan 17, 2020	66.84	67.11	66.04	66.62
6962	NYSE	ALK	Thu, Jan 16, 2020	67.00	67.43	65.85	66.54
6961	NYSE	ALK	Wed, Jan 15, 2020	66.01	67.06	65.96	66.59
6960	NYSE	ALK	Tue, Jan 14, 2020	66.76	67.45	66.02	66.18
6959	NYSE	ALK	Mon, Jan 13, 2020	65.84	66.19	65.64	65.87
6958	NYSE	ALK	Fri, Jan 10, 2020	66.60	66.70	65.82	65.89
6957	NYSE	ALK	Thu, Jan 9, 2020	67.02	67.02	66.20	66.37
6956	NYSE	ALK	Wed, Jan 8, 2020	66.03	67.59	66.02	66.50
6955	NYSE	ALK	Tue, Jan 7, 2020	66.56	66.82	66.06	66.18
6954	NYSE	ALK	Mon, Jan 6, 2020	66.09	66.89	66.02	66.60
6953	NYSE	ALK	Fri, Jan 3, 2020	66.80	67.11	66.02	66.92
6952	NYSE	ALK	Thu, Jan 2, 2020	68.15	68.79	67.62	68.17
6951	NYSE	ALK	Tue, Dec 31, 2019	67.56	68.16	67.56	67.75
6950	NYSE	ALK	Mon, Dec 30, 2019	68.17	68.30	67.33	67.68
6949	NYSE	ALK	Fri, Dec 27, 2019	69.24	69.30	68.12	68.29
6948	NYSE	ALK	Thu, Dec 26, 2019	69.18	69.59	68.75	69.07
6947	NYSE	ALK	Tue, Dec 24, 2019	69.58	69.58	68.78	69.09
6946	NYSE	ALK	Mon, Dec 23, 2019	69.63	69.63	68.93	69.29
6945	NYSE	ALK	Fri, Dec 20, 2019	69.62	69.62	69.00	69.34
6944	NYSE	ALK	Thu, Dec 19, 2019	69.01	69.28	68.66	69.20
6943	NYSE	ALK	Wed, Dec 18, 2019	70.41	70.41	68.54	69.03
6942	NYSE	ALK	Tue, Dec 17, 2019	68.94	70.25	68.73	70.06
6941	NYSE	ALK	Mon, Dec 16, 2019	67.81	69.14	67.81	69.00
6940	NYSE	ALK	Fri, Dec 13, 2019	67.44	67.66	66.29	67.41
6939	NYSE	ALK	Thu, Dec 12, 2019	67.42	68.47	67.17	67.69
6938	NYSE	ALK	Wed, Dec 11, 2019	67.33	67.57	66.60	66.74
6937	NYSE	ALK	Tue, Dec 10, 2019	67.31	67.98	66.85	67.24
6936	NYSE	ALK	Mon, Dec 9, 2019	68.03	68.24	67.86	67.99
6935	NYSE	ALK	Fri, Dec 6, 2019	67.87	68.47	67.37	68.32
6934	NYSE	ALK	Thu, Dec 5, 2019	67.05	67.64	67.05	67.29
6933	NYSE	ALK	Wed, Dec 4, 2019	66.83	68.00	66.75	66.92
6932	NYSE	ALK	Tue, Dec 3, 2019	67.49	67.49	66.58	66.61
6931	NYSE	ALK	Mon, Dec 2, 2019	69.17	69.70	68.06	68.11
6930	NYSE	ALK	Fri, Nov 29, 2019	69.21	69.73	68.86	69.01
6929	NYSE	ALK	Wed, Nov 27, 2019	69.50	69.78	68.74	69.17
6928	NYSE	ALK	Tue, Nov 26, 2019	68.71	69.49	68.61	69.44
6927	NYSE	ALK	Mon, Nov 25, 2019	68.80	69.30	68.68	68.79
6926	NYSE	ALK	Fri, Nov 22, 2019	68.30	68.83	68.08	68.76
6925	NYSE	ALK	Thu, Nov 21, 2019	68.45	68.85	67.96	68.00
6924	NYSE	ALK	Wed, Nov 20, 2019	69.43	69.54	67.94	68.44
6923	NYSE	ALK	Tue, Nov 19, 2019	70.13	70.46	69.50	70.07
6922	NYSE	ALK	Mon, Nov 18, 2019	70.35	70.35	69.71	70.06
6921	NYSE	ALK	Fri, Nov 15, 2019	70.94	70.95	70.18	70.03
6920	NYSE	ALK	Thu, Nov 14, 2019	70.26	70.81	70.06	70.41
6919	NYSE	ALK	Wed, Nov 13, 2019	70.23	70.63	69.94	70.52
6918	NYSE	ALK	Tue, Nov 12, 2019	71.98	71.98	70.60	70.84
6917	NYSE	ALK	Mon, Nov 11, 2019	71.03	71.91	70.56	71.91
6916	NYSE	ALK	Fri, Nov 8, 2019	70.79	71.26	69.95	71.17
6915	NYSE	ALK	Thu, Nov 7, 2019	71.58	72.22	70.64	70.93
6914	NYSE	ALK	Wed, Nov 6, 2019	71.07	71.47	70.48	71.37
6913	NYSE	ALK	Tue, Nov 5, 2019	70.85	71.92	70.77	71.38
6912	NYSE	ALK	Mon, Nov 4, 2019	70.83	71.00	70.25	70.63
6911	NYSE	ALK	Fri, Nov 1, 2019	69.89	70.57	69.64	70.15
6910	NYSE	ALK	Thu, Oct 31, 2019	69.90	70.15	69.04	69.43
6909	NYSE	ALK	Wed, Oct 30, 2019	69.64	70.47	69.35	70.38
6908	NYSE	ALK	Tue, Oct 29, 2019	70.00	70.42	69.57	69.76
6907	NYSE	ALK	Mon, Oct 28, 2019	70.40	71.33	69.87	70.08
6906	NYSE	ALK	Fri, Oct 25, 2019	69.00	72.00	68.80	71.57
6905	NYSE	ALK	Thu, Oct 24, 2019	69.30	69.70	68.28	68.76
6904	NYSE	ALK	Wed, Oct 23, 2019	69.09	69.38	68.85	68.91
6903	NYSE	ALK	Tue, Oct 22, 2019	68.99	69.77	68.33	69.19
6902	NYSE	ALK	Mon, Oct 21, 2019	67.91	69.28	67.35	69.04
6901	NYSE	ALK	Fri, Oct 18, 2019	66.61	67.52	66.08	66.84
6900	NYSE	ALK	Thu, Oct 17, 2019	67.14	67.76	66.51	66.98
6899	NYSE	ALK	Wed, Oct 16, 2019	67.34	67.47	66.57	66.83
6898	NYSE	ALK	Tue, Oct 15, 2019	66.42	67.73	65.98	67.33
6897	NYSE	ALK	Mon, Oct 14, 2019	65.87	66.59	65.39	66.21
6896	NYSE	ALK	Fri, Oct 11, 2019	66.00	67.63	65.00	66.08
6895	NYSE	ALK	Thu, Oct 10, 2019	63.00	64.96	62.76	64.88
6894	NYSE	ALK	Wed, Oct 9, 2019	64.05	64.68	64.03	64.11
6893	NYSE	ALK	Tue, Oct 8, 2019	63.28	64.76	62.96	63.18
6892	NYSE	ALK	Mon, Oct 7, 2019	63.60	64.19	63.48	63.96
6891	NYSE	ALK	Fri, Oct 4, 2019	62.38	63.63	62.25	63.51
6890	NYSE	ALK	Thu, Oct 3, 2019	62.69	62.87	61.15	62.30
6889	NYSE	ALK	Wed, Oct 2, 2019	64.13	64.20	61.50	62.72
6888	NYSE	ALK	Tue, Oct 1, 2019	65.45	65.91	64.64	64.95
6887	NYSE	ALK	Mon, Sep 30, 2019	64.40	65.24	64.24	64.91
6886	NYSE	ALK	Fri, Sep 27, 2019	64.98	65.57	63.93	64.18
6885	NYSE	ALK	Thu, Sep 26, 2019	65.05	65.08	64.18	64.57
6884	NYSE	ALK	Wed, Sep 25, 2019	64.68	65.43	64.59	65.05
6883	NYSE	ALK	Tue, Sep 24, 2019	65.13	65.27	64.38	64.65
6882	NYSE	ALK	Mon, Sep 23, 2019	64.73	65.21	64.42	64.64
6881	NYSE	ALK	Fri, Sep 20, 2019	64.95	65.46	64.61	65.00
6880	NYSE	ALK	Thu, Sep 19, 2019	64.71	65.31	64.43	64.58
6879	NYSE	ALK	Wed, Sep 18, 2019	64.82	64.99	64.09	64.93
6878	NYSE	ALK	Tue, Sep 17, 2019	64.25	65.49	64.17	64.92
6877	NYSE	ALK	Mon, Sep 16, 2019	64.00	65.84	63.64	64.66
6876	NYSE	ALK	Fri, Sep 13, 2019	66.28	66.52	65.82	65.87
6875	NYSE	ALK	Thu, Sep 12, 2019	65.79	66.47	65.30	65.68
6874	NYSE	ALK	Wed, Sep 11, 2019	64.98	65.90	64.32	65.83
6873	NYSE	ALK	Tue, Sep 10, 2019	65.01	65.48	64.51	64.99
6872	NYSE	ALK	Mon, Sep 9, 2019	63.08	65.05	62.65	64.77
6871	NYSE	ALK	Fri, Sep 6, 2019	63.78	64.18	62.90	63.09
6870	NYSE	ALK	Thu, Sep 5, 2019	62.18	63.92	62.06	63.39
6869	NYSE	ALK	Wed, Sep 4, 2019	60.63	61.87	60.06	61.77
6868	NYSE	ALK	Tue, Sep 3, 2019	59.43	60.51	59.43	60.43
6867	NYSE	ALK	Fri, Aug 30, 2019	60.13	60.34	59.37	59.72
6866	NYSE	ALK	Thu, Aug 29, 2019	59.33	60.17	59.06	59.96
6865	NYSE	ALK	Wed, Aug 28, 2019	57.79	59.04	57.71	58.74
6864	NYSE	ALK	Tue, Aug 27, 2019	58.78	58.88	57.12	58.01
6863	NYSE	ALK	Mon, Aug 26, 2019	58.44	58.85	57.73	58.38
6862	NYSE	ALK	Fri, Aug 23, 2019	59.56	59.90	57.57	57.93
6861	NYSE	ALK	Thu, Aug 22, 2019	59.88	60.02	58.99	59.73
6860	NYSE	ALK	Wed, Aug 21, 2019	60.39	60.64	59.67	59.81
6859	NYSE	ALK	Tue, Aug 20, 2019	60.31	60.34	59.51	60.11
6858	NYSE	ALK	Mon, Aug 19, 2019	60.68	61.51	60.48	60.59
6857	NYSE	ALK	Fri, Aug 16, 2019	59.31	60.51	59.20	60.01
6856	NYSE	ALK	Thu, Aug 15, 2019	59.34	59.53	58.82	59.02
6855	NYSE	ALK	Wed, Aug 14, 2019	60.60	60.99	58.33	59.23
6854	NYSE	ALK	Tue, Aug 13, 2019	61.82	62.79	61.11	61.17
6853	NYSE	ALK	Mon, Aug 12, 2019	63.43	63.43	61.36	62.11
6852	NYSE	ALK	Fri, Aug 9, 2019	64.16	64.79	63.90	63.93
6851	NYSE	ALK	Thu, Aug 8, 2019	63.47	64.67	63.44	64.53
6850	NYSE	ALK	Wed, Aug 7, 2019	62.12	63.37	61.56	63.11
6849	NYSE	ALK	Tue, Aug 6, 2019	61.97	62.66	61.84	62.47
6848	NYSE	ALK	Mon, Aug 5, 2019	62.54	62.65	60.51	61.52
6847	NYSE	ALK	Fri, Aug 2, 2019	63.00	63.77	62.44	63.27
6846	NYSE	ALK	Thu, Aug 1, 2019	63.57	64.25	62.90	63.14
6845	NYSE	ALK	Wed, Jul 31, 2019	63.98	64.51	63.26	63.36
6844	NYSE	ALK	Tue, Jul 30, 2019	63.69	64.56	63.49	64.01
6843	NYSE	ALK	Mon, Jul 29, 2019	64.23	64.24	62.67	63.97
6842	NYSE	ALK	Fri, Jul 26, 2019	64.22	65.22	64.08	64.92
6841	NYSE	ALK	Thu, Jul 25, 2019	64.73	65.57	63.32	63.86
6840	NYSE	ALK	Wed, Jul 24, 2019	65.10	65.91	64.85	65.57
6839	NYSE	ALK	Tue, Jul 23, 2019	63.10	65.40	62.83	65.10
6838	NYSE	ALK	Mon, Jul 22, 2019	63.76	64.20	62.86	62.87
6837	NYSE	ALK	Fri, Jul 19, 2019	64.52	65.14	63.48	63.49
6836	NYSE	ALK	Thu, Jul 18, 2019	63.75	64.42	63.34	64.36
6835	NYSE	ALK	Wed, Jul 17, 2019	65.27	65.32	63.73	63.78
6834	NYSE	ALK	Tue, Jul 16, 2019	63.36	65.62	63.30	65.41
6833	NYSE	ALK	Mon, Jul 15, 2019	64.14	64.59	63.25	63.36
6832	NYSE	ALK	Fri, Jul 12, 2019	63.56	64.61	63.33	64.24
6831	NYSE	ALK	Thu, Jul 11, 2019	63.20	63.55	62.42	63.31
6830	NYSE	ALK	Wed, Jul 10, 2019	64.15	64.39	62.56	62.94
6829	NYSE	ALK	Tue, Jul 9, 2019	64.30	64.62	63.32	63.69
6828	NYSE	ALK	Mon, Jul 8, 2019	64.17	64.91	64.08	64.68
6827	NYSE	ALK	Fri, Jul 5, 2019	63.72	64.22	63.15	64.07
6826	NYSE	ALK	Wed, Jul 3, 2019	63.42	64.69	63.30	63.84
6825	NYSE	ALK	Tue, Jul 2, 2019	64.20	64.53	63.08	63.09
6824	NYSE	ALK	Mon, Jul 1, 2019	64.10	64.60	62.91	63.71
6823	NYSE	ALK	Fri, Jun 28, 2019	63.30	64.00	63.05	63.91
6822	NYSE	ALK	Thu, Jun 27, 2019	62.15	63.49	62.15	63.11
6821	NYSE	ALK	Wed, Jun 26, 2019	61.85	62.23	61.42	61.91
6820	NYSE	ALK	Tue, Jun 25, 2019	62.37	63.20	61.65	61.94
6819	NYSE	ALK	Mon, Jun 24, 2019	62.23	62.67	61.91	62.42
6818	NYSE	ALK	Fri, Jun 21, 2019	60.86	62.59	60.30	62.08
6817	NYSE	ALK	Thu, Jun 20, 2019	63.25	63.30	60.32	60.72
6816	NYSE	ALK	Wed, Jun 19, 2019	63.17	63.22	62.38	62.86
6815	NYSE	ALK	Tue, Jun 18, 2019	62.70	63.63	62.51	62.94
6814	NYSE	ALK	Mon, Jun 17, 2019	63.20	63.20	62.49	62.52
6813	NYSE	ALK	Fri, Jun 14, 2019	62.33	63.41	61.62	63.12
6812	NYSE	ALK	Thu, Jun 13, 2019	61.01	62.33	61.01	62.16
6811	NYSE	ALK	Wed, Jun 12, 2019	60.92	61.38	60.52	60.96
6810	NYSE	ALK	Tue, Jun 11, 2019	61.00	61.28	60.53	60.76
6809	NYSE	ALK	Mon, Jun 10, 2019	60.88	61.80	60.57	60.64
6808	NYSE	ALK	Fri, Jun 7, 2019	61.00	61.53	60.49	60.53
6807	NYSE	ALK	Thu, Jun 6, 2019	61.51	61.70	60.29	60.95
6806	NYSE	ALK	Wed, Jun 5, 2019	61.46	61.82	61.21	61.61
6805	NYSE	ALK	Tue, Jun 4, 2019	59.68	61.00	59.68	60.86
6804	NYSE	ALK	Mon, Jun 3, 2019	58.01	59.38	57.85	59.07
6803	NYSE	ALK	Fri, May 31, 2019	58.15	58.46	57.82	58.20
6802	NYSE	ALK	Thu, May 30, 2019	59.50	59.75	58.50	58.78
6801	NYSE	ALK	Wed, May 29, 2019	60.01	60.26	58.73	59.27
6800	NYSE	ALK	Tue, May 28, 2019	60.55	60.81	59.85	60.05
6799	NYSE	ALK	Fri, May 24, 2019	61.34	61.88	60.37	60.59
6798	NYSE	ALK	Thu, May 23, 2019	60.23	61.45	59.41	61.36
6797	NYSE	ALK	Wed, May 22, 2019	62.08	62.25	60.60	60.68
6796	NYSE	ALK	Tue, May 21, 2019	62.13	62.87	61.90	62.62
6795	NYSE	ALK	Mon, May 20, 2019	61.50	62.45	61.22	61.95
6794	NYSE	ALK	Fri, May 17, 2019	61.94	63.20	61.68	62.39
6793	NYSE	ALK	Thu, May 16, 2019	61.71	63.19	61.60	62.64
6792	NYSE	ALK	Wed, May 15, 2019	60.79	61.79	60.50	61.49
6791	NYSE	ALK	Tue, May 14, 2019	60.28	61.67	60.08	61.38
6790	NYSE	ALK	Mon, May 13, 2019	60.01	60.18	59.22	60.13
6789	NYSE	ALK	Fri, May 10, 2019	60.21	61.42	59.30	61.27
6788	NYSE	ALK	Thu, May 9, 2019	60.21	60.40	59.46	60.30
6787	NYSE	ALK	Wed, May 8, 2019	60.84	61.27	60.31	60.69
6786	NYSE	ALK	Tue, May 7, 2019	61.71	61.71	60.25	61.09
6785	NYSE	ALK	Mon, May 6, 2019	61.37	62.29	61.15	62.19
6784	NYSE	ALK	Fri, May 3, 2019	62.35	63.26	62.35	62.48
6783	NYSE	ALK	Thu, May 2, 2019	62.15	63.20	61.98	62.34
6782	NYSE	ALK	Wed, May 1, 2019	62.00	62.46	61.72	62.07
6781	NYSE	ALK	Tue, Apr 30, 2019	61.41	62.38	61.18	61.90
6780	NYSE	ALK	Mon, Apr 29, 2019	60.30	60.98	60.15	60.54
6779	NYSE	ALK	Fri, Apr 26, 2019	59.10	60.99	58.70	60.62
6778	NYSE	ALK	Thu, Apr 25, 2019	60.79	61.25	58.25	59.17
6777	NYSE	ALK	Wed, Apr 24, 2019	60.99	61.55	60.28	60.80
6776	NYSE	ALK	Tue, Apr 23, 2019	60.27	61.23	60.18	60.89
6775	NYSE	ALK	Mon, Apr 22, 2019	61.16	61.20	60.05	60.30
6774	NYSE	ALK	Thu, Apr 18, 2019	61.29	61.75	60.70	61.67
6773	NYSE	ALK	Wed, Apr 17, 2019	61.87	62.10	61.07	61.38
6772	NYSE	ALK	Tue, Apr 16, 2019	60.30	61.11	60.19	60.97
6771	NYSE	ALK	Mon, Apr 15, 2019	60.82	60.82	59.82	60.06
6770	NYSE	ALK	Fri, Apr 12, 2019	60.39	61.09	59.77	60.63
6769	NYSE	ALK	Thu, Apr 11, 2019	58.92	60.57	58.86	59.71
6768	NYSE	ALK	Wed, Apr 10, 2019	58.66	59.04	57.72	58.78
6767	NYSE	ALK	Tue, Apr 9, 2019	58.01	58.31	57.54	57.84
6766	NYSE	ALK	Mon, Apr 8, 2019	58.19	58.63	57.82	58.33
6765	NYSE	ALK	Fri, Apr 5, 2019	57.99	58.85	57.99	58.54
6764	NYSE	ALK	Thu, Apr 4, 2019	57.94	58.39	57.13	57.82
6763	NYSE	ALK	Wed, Apr 3, 2019	58.64	59.06	57.72	57.79
6762	NYSE	ALK	Tue, Apr 2, 2019	58.19	58.52	57.12	58.14
6761	NYSE	ALK	Mon, Apr 1, 2019	56.30	57.89	56.11	57.32
6760	NYSE	ALK	Fri, Mar 29, 2019	55.47	56.25	55.28	56.12
6759	NYSE	ALK	Thu, Mar 28, 2019	55.17	55.38	54.73	55.17
6758	NYSE	ALK	Wed, Mar 27, 2019	53.99	55.30	53.80	54.99
6757	NYSE	ALK	Tue, Mar 26, 2019	53.93	54.49	53.53	53.91
6756	NYSE	ALK	Mon, Mar 25, 2019	54.09	54.39	53.39	53.60
6755	NYSE	ALK	Fri, Mar 22, 2019	55.08	55.38	54.24	54.25
6754	NYSE	ALK	Thu, Mar 21, 2019	55.02	55.57	55.02	55.22
6753	NYSE	ALK	Wed, Mar 20, 2019	56.00	56.19	54.88	55.19
6752	NYSE	ALK	Tue, Mar 19, 2019	55.99	56.90	55.92	56.11
6751	NYSE	ALK	Mon, Mar 18, 2019	55.73	56.10	55.22	55.81
6750	NYSE	ALK	Fri, Mar 15, 2019	55.58	56.06	55.46	55.76
6749	NYSE	ALK	Thu, Mar 14, 2019	56.16	56.72	55.26	55.49
6748	NYSE	ALK	Wed, Mar 13, 2019	54.58	56.18	54.43	56.03
6747	NYSE	ALK	Tue, Mar 12, 2019	55.44	55.44	53.70	54.09
6746	NYSE	ALK	Mon, Mar 11, 2019	55.35	55.98	54.60	55.42
6745	NYSE	ALK	Fri, Mar 8, 2019	55.38	55.92	54.95	55.62
6744	NYSE	ALK	Thu, Mar 7, 2019	55.72	56.25	55.20	55.95
6743	NYSE	ALK	Wed, Mar 6, 2019	57.90	57.92	55.83	55.83
6742	NYSE	ALK	Tue, Mar 5, 2019	59.76	59.77	57.62	57.78
6741	NYSE	ALK	Mon, Mar 4, 2019	61.24	61.34	59.22	59.50
6740	NYSE	ALK	Fri, Mar 1, 2019	61.86	62.02	60.27	61.31
6739	NYSE	ALK	Thu, Feb 28, 2019	61.98	62.13	60.97	61.70
6738	NYSE	ALK	Wed, Feb 27, 2019	62.60	62.69	61.21	61.98
6737	NYSE	ALK	Tue, Feb 26, 2019	62.74	63.56	62.65	62.94
6736	NYSE	ALK	Mon, Feb 25, 2019	62.80	63.38	62.56	62.75
6735	NYSE	ALK	Fri, Feb 22, 2019	62.86	63.09	62.11	62.40
6734	NYSE	ALK	Thu, Feb 21, 2019	63.44	64.04	62.51	62.86
6733	NYSE	ALK	Wed, Feb 20, 2019	63.75	64.40	63.24	63.34
6732	NYSE	ALK	Tue, Feb 19, 2019	65.86	66.17	64.53	64.56
6731	NYSE	ALK	Fri, Feb 15, 2019	66.92	67.12	66.09	66.32
6730	NYSE	ALK	Thu, Feb 14, 2019	66.41	67.07	65.68	66.22
6729	NYSE	ALK	Wed, Feb 13, 2019	66.95	67.47	66.56	66.70
6728	NYSE	ALK	Tue, Feb 12, 2019	66.60	67.64	66.30	66.69
6727	NYSE	ALK	Mon, Feb 11, 2019	65.44	66.46	65.40	66.30
6726	NYSE	ALK	Fri, Feb 8, 2019	64.70	65.28	64.10	65.27
6725	NYSE	ALK	Thu, Feb 7, 2019	64.66	65.29	64.42	65.23
6724	NYSE	ALK	Wed, Feb 6, 2019	64.35	64.82	63.85	64.82
6723	NYSE	ALK	Tue, Feb 5, 2019	64.60	65.23	64.36	64.74
6722	NYSE	ALK	Mon, Feb 4, 2019	64.64	64.81	63.45	64.48
6721	NYSE	ALK	Fri, Feb 1, 2019	64.17	65.20	63.56	64.36
6720	NYSE	ALK	Thu, Jan 31, 2019	64.49	64.71	63.20	63.95
6719	NYSE	ALK	Wed, Jan 30, 2019	64.82	65.43	63.86	64.66
6718	NYSE	ALK	Tue, Jan 29, 2019	64.50	64.99	63.77	64.56
6717	NYSE	ALK	Mon, Jan 28, 2019	63.01	65.30	63.01	64.53
6716	NYSE	ALK	Fri, Jan 25, 2019	64.24	64.93	62.52	63.48
6715	NYSE	ALK	Thu, Jan 24, 2019	65.72	66.60	65.38	65.78
6714	NYSE	ALK	Wed, Jan 23, 2019	64.32	64.70	63.18	63.71
6713	NYSE	ALK	Tue, Jan 22, 2019	64.79	65.14	63.59	63.96
6712	NYSE	ALK	Fri, Jan 18, 2019	64.84	64.97	64.18	64.86
6711	NYSE	ALK	Thu, Jan 17, 2019	64.85	65.34	64.13	64.42
6710	NYSE	ALK	Wed, Jan 16, 2019	65.44	65.84	64.86	64.90
6709	NYSE	ALK	Tue, Jan 15, 2019	64.81	65.80	63.88	64.28
6708	NYSE	ALK	Mon, Jan 14, 2019	63.39	64.98	62.64	64.36
6707	NYSE	ALK	Fri, Jan 11, 2019	63.00	64.37	62.70	64.14
6706	NYSE	ALK	Thu, Jan 10, 2019	61.40	63.49	59.47	63.40
6705	NYSE	ALK	Wed, Jan 9, 2019	60.59	62.62	60.42	62.18
6704	NYSE	ALK	Tue, Jan 8, 2019	61.03	61.30	60.24	60.65
6703	NYSE	ALK	Mon, Jan 7, 2019	60.30	60.85	59.57	60.12
6702	NYSE	ALK	Fri, Jan 4, 2019	58.95	60.65	58.67	60.00
6701	NYSE	ALK	Thu, Jan 3, 2019	60.30	60.30	57.28	58.12
6700	NYSE	ALK	Wed, Jan 2, 2019	59.93	61.91	59.31	61.52
6699	NYSE	ALK	Mon, Dec 31, 2018	60.54	61.30	60.03	60.85
6698	NYSE	ALK	Fri, Dec 28, 2018	60.91	61.62	59.54	60.31
6697	NYSE	ALK	Thu, Dec 27, 2018	60.09	60.74	58.52	60.74
6696	NYSE	ALK	Wed, Dec 26, 2018	57.98	60.80	57.66	60.79
6695	NYSE	ALK	Mon, Dec 24, 2018	58.79	59.00	57.42	57.58
6694	NYSE	ALK	Fri, Dec 21, 2018	60.76	61.58	59.15	59.34
6693	NYSE	ALK	Thu, Dec 20, 2018	61.50	61.99	59.37	60.68
6692	NYSE	ALK	Wed, Dec 19, 2018	62.75	63.50	61.43	62.03
6691	NYSE	ALK	Tue, Dec 18, 2018	62.32	63.19	62.08	62.66
6690	NYSE	ALK	Mon, Dec 17, 2018	62.09	62.54	60.92	61.29
6689	NYSE	ALK	Fri, Dec 14, 2018	60.62	63.57	60.50	62.30
6688	NYSE	ALK	Thu, Dec 13, 2018	62.08	62.50	61.20	61.34
6687	NYSE	ALK	Wed, Dec 12, 2018	63.04	63.28	61.65	62.02
6686	NYSE	ALK	Tue, Dec 11, 2018	64.20	64.36	62.23	62.43
6685	NYSE	ALK	Mon, Dec 10, 2018	64.94	65.62	62.87	63.48
6684	NYSE	ALK	Fri, Dec 7, 2018	68.81	69.22	64.43	64.94
6683	NYSE	ALK	Thu, Dec 6, 2018	69.49	70.03	68.82	69.61
6682	NYSE	ALK	Tue, Dec 4, 2018	71.75	72.51	69.17	70.03
6681	NYSE	ALK	Mon, Dec 3, 2018	73.88	74.57	72.64	72.84
6680	NYSE	ALK	Fri, Nov 30, 2018	73.37	73.79	72.20	73.26
6679	NYSE	ALK	Thu, Nov 29, 2018	74.50	74.83	72.88	72.94
6678	NYSE	ALK	Wed, Nov 28, 2018	72.37	74.76	71.68	74.74
6677	NYSE	ALK	Tue, Nov 27, 2018	69.19	71.66	68.83	70.75
6676	NYSE	ALK	Mon, Nov 26, 2018	69.86	70.35	68.45	68.90
6675	NYSE	ALK	Fri, Nov 23, 2018	68.77	69.72	68.48	69.41
6674	NYSE	ALK	Wed, Nov 21, 2018	67.48	70.00	67.37	68.52
6673	NYSE	ALK	Tue, Nov 20, 2018	66.75	68.13	66.31	67.02
6672	NYSE	ALK	Mon, Nov 19, 2018	67.75	68.65	67.01	67.30
6671	NYSE	ALK	Fri, Nov 16, 2018	67.22	68.23	66.71	67.99
6670	NYSE	ALK	Thu, Nov 15, 2018	67.08	67.88	66.27	67.71
6669	NYSE	ALK	Wed, Nov 14, 2018	67.96	68.45	66.91	67.21
6668	NYSE	ALK	Tue, Nov 13, 2018	66.28	67.98	66.28	67.58
6667	NYSE	ALK	Mon, Nov 12, 2018	66.01	66.74	65.05	65.76
6666	NYSE	ALK	Fri, Nov 9, 2018	65.58	66.66	65.24	65.97
6665	NYSE	ALK	Thu, Nov 8, 2018	65.97	66.46	65.31	65.71
6664	NYSE	ALK	Wed, Nov 7, 2018	64.83	66.91	64.83	66.19
6663	NYSE	ALK	Tue, Nov 6, 2018	63.80	64.76	63.29	64.60
6662	NYSE	ALK	Mon, Nov 5, 2018	63.85	64.36	63.28	63.90
6661	NYSE	ALK	Fri, Nov 2, 2018	64.12	65.30	63.35	63.88
6660	NYSE	ALK	Thu, Nov 1, 2018	61.72	63.96	61.72	63.69
6659	NYSE	ALK	Wed, Oct 31, 2018	64.00	64.26	61.35	61.42
6658	NYSE	ALK	Tue, Oct 30, 2018	61.00	63.41	60.88	63.24
6657	NYSE	ALK	Mon, Oct 29, 2018	62.07	63.14	60.24	61.00
6656	NYSE	ALK	Fri, Oct 26, 2018	61.88	62.80	60.22	61.47
6655	NYSE	ALK	Thu, Oct 25, 2018	61.45	63.97	59.55	63.06
6654	NYSE	ALK	Wed, Oct 24, 2018	63.13	63.54	60.86	61.11
6653	NYSE	ALK	Tue, Oct 23, 2018	62.55	63.20	61.33	62.99
6652	NYSE	ALK	Mon, Oct 22, 2018	62.88	63.76	62.49	63.54
6651	NYSE	ALK	Fri, Oct 19, 2018	62.36	62.91	61.87	62.58
6650	NYSE	ALK	Thu, Oct 18, 2018	64.28	64.31	62.10	62.37
6649	NYSE	ALK	Wed, Oct 17, 2018	64.84	65.99	63.91	64.49
6648	NYSE	ALK	Tue, Oct 16, 2018	61.94	64.02	61.58	63.86
6647	NYSE	ALK	Mon, Oct 15, 2018	61.70	62.42	61.25	61.86
6646	NYSE	ALK	Fri, Oct 12, 2018	61.50	63.15	60.86	61.57
6645	NYSE	ALK	Thu, Oct 11, 2018	60.74	61.56	59.63	59.81
6644	NYSE	ALK	Wed, Oct 10, 2018	62.16	62.56	60.17	60.23
6643	NYSE	ALK	Tue, Oct 9, 2018	64.57	65.02	62.36	62.61
6642	NYSE	ALK	Mon, Oct 8, 2018	65.85	66.09	64.70	65.31
6641	NYSE	ALK	Fri, Oct 5, 2018	66.59	66.88	65.90	66.08
6640	NYSE	ALK	Thu, Oct 4, 2018	66.67	67.11	66.13	66.82
6639	NYSE	ALK	Wed, Oct 3, 2018	66.69	66.87	65.95	66.69
6638	NYSE	ALK	Tue, Oct 2, 2018	67.45	67.79	65.82	66.26
6637	NYSE	ALK	Mon, Oct 1, 2018	68.71	69.14	67.41	67.76
6636	NYSE	ALK	Fri, Sep 28, 2018	68.81	69.19	68.06	68.86
6635	NYSE	ALK	Thu, Sep 27, 2018	68.34	70.00	68.21	68.98
6634	NYSE	ALK	Wed, Sep 26, 2018	66.57	67.66	66.22	67.12
6633	NYSE	ALK	Tue, Sep 25, 2018	67.42	67.87	66.07	66.15
6632	NYSE	ALK	Mon, Sep 24, 2018	69.35	69.99	66.75	67.29
6631	NYSE	ALK	Fri, Sep 21, 2018	69.88	70.75	69.75	70.08
6630	NYSE	ALK	Thu, Sep 20, 2018	70.00	70.41	68.97	69.75
6629	NYSE	ALK	Wed, Sep 19, 2018	69.51	70.44	69.43	69.68
6628	NYSE	ALK	Tue, Sep 18, 2018	69.14	69.69	68.15	69.24
6627	NYSE	ALK	Mon, Sep 17, 2018	68.80	69.88	68.80	69.28
6626	NYSE	ALK	Fri, Sep 14, 2018	68.23	69.05	67.92	68.91
6625	NYSE	ALK	Thu, Sep 13, 2018	68.00	68.72	67.82	68.42
6624	NYSE	ALK	Wed, Sep 12, 2018	69.15	69.31	67.58	67.76
6623	NYSE	ALK	Tue, Sep 11, 2018	68.00	69.32	67.74	68.97
6622	NYSE	ALK	Mon, Sep 10, 2018	67.24	68.57	66.71	68.15
6621	NYSE	ALK	Fri, Sep 7, 2018	66.81	67.71	66.44	66.88
6620	NYSE	ALK	Thu, Sep 6, 2018	68.30	68.56	66.77	67.04
6619	NYSE	ALK	Wed, Sep 5, 2018	68.10	69.04	67.53	68.38
6618	NYSE	ALK	Tue, Sep 4, 2018	67.68	68.32	66.94	67.87
6617	NYSE	ALK	Fri, Aug 31, 2018	67.24	67.57	66.92	67.49
6616	NYSE	ALK	Thu, Aug 30, 2018	67.43	68.09	66.94	67.19
6615	NYSE	ALK	Wed, Aug 29, 2018	66.62	67.51	66.11	67.37
6614	NYSE	ALK	Tue, Aug 28, 2018	65.86	67.67	65.77	66.91
6613	NYSE	ALK	Mon, Aug 27, 2018	65.00	65.76	65.00	65.68
6612	NYSE	ALK	Fri, Aug 24, 2018	64.67	64.97	63.95	64.83
6611	NYSE	ALK	Thu, Aug 23, 2018	64.98	65.32	64.59	64.70
6610	NYSE	ALK	Wed, Aug 22, 2018	66.22	66.47	64.73	64.90
6609	NYSE	ALK	Tue, Aug 21, 2018	66.96	67.69	66.58	66.59
6608	NYSE	ALK	Mon, Aug 20, 2018	64.80	67.01	64.80	66.84
6607	NYSE	ALK	Fri, Aug 17, 2018	64.51	65.44	64.37	65.00
6606	NYSE	ALK	Thu, Aug 16, 2018	63.90	65.39	63.83	64.31
6605	NYSE	ALK	Wed, Aug 15, 2018	62.67	63.84	62.29	63.74
6604	NYSE	ALK	Tue, Aug 14, 2018	62.00	63.32	62.00	62.75
6603	NYSE	ALK	Mon, Aug 13, 2018	63.00	63.02	61.31	61.89
6602	NYSE	ALK	Fri, Aug 10, 2018	63.56	63.56	62.57	63.23
6601	NYSE	ALK	Thu, Aug 9, 2018	64.24	64.48	63.71	63.75
6600	NYSE	ALK	Wed, Aug 8, 2018	64.18	64.64	63.83	64.15
6599	NYSE	ALK	Tue, Aug 7, 2018	63.52	64.46	63.25	63.86
6598	NYSE	ALK	Mon, Aug 6, 2018	62.58	63.41	62.09	63.12
6597	NYSE	ALK	Fri, Aug 3, 2018	61.84	63.08	61.83	62.80
6596	NYSE	ALK	Thu, Aug 2, 2018	60.55	61.87	60.04	61.60
6595	NYSE	ALK	Wed, Aug 1, 2018	62.55	62.90	60.89	61.08
6594	NYSE	ALK	Tue, Jul 31, 2018	62.45	63.51	62.37	62.83
6593	NYSE	ALK	Mon, Jul 30, 2018	62.50	63.24	61.18	62.38
6592	NYSE	ALK	Fri, Jul 27, 2018	64.24	65.76	63.09	63.65
6591	NYSE	ALK	Thu, Jul 26, 2018	58.00	64.87	57.97	64.76
6590	NYSE	ALK	Wed, Jul 25, 2018	59.21	59.63	58.21	59.11
6589	NYSE	ALK	Tue, Jul 24, 2018	61.46	61.51	58.83	59.01
6588	NYSE	ALK	Mon, Jul 23, 2018	60.50	61.60	60.26	61.54
6587	NYSE	ALK	Fri, Jul 20, 2018	63.41	63.46	60.58	60.63
6586	NYSE	ALK	Thu, Jul 19, 2018	63.29	63.96	62.94	63.79
6585	NYSE	ALK	Wed, Jul 18, 2018	62.53	64.50	62.53	63.19
6584	NYSE	ALK	Tue, Jul 17, 2018	61.41	62.51	61.35	61.80
6583	NYSE	ALK	Mon, Jul 16, 2018	61.49	62.07	61.18	61.41
6582	NYSE	ALK	Fri, Jul 13, 2018	60.82	61.57	60.72	61.43
6581	NYSE	ALK	Thu, Jul 12, 2018	60.83	61.35	59.85	60.86
6580	NYSE	ALK	Wed, Jul 11, 2018	61.57	61.82	59.87	60.19
6579	NYSE	ALK	Tue, Jul 10, 2018	63.47	63.47	62.02	62.89
6578	NYSE	ALK	Mon, Jul 9, 2018	62.48	63.86	62.36	63.49
6577	NYSE	ALK	Fri, Jul 6, 2018	61.99	62.43	61.53	62.34
6576	NYSE	ALK	Thu, Jul 5, 2018	61.91	62.35	61.80	62.14
6575	NYSE	ALK	Tue, Jul 3, 2018	61.25	62.29	60.74	61.67
6574	NYSE	ALK	Mon, Jul 2, 2018	60.17	61.28	59.43	61.18
6573	NYSE	ALK	Fri, Jun 29, 2018	60.39	61.37	60.37	60.39
6572	NYSE	ALK	Thu, Jun 28, 2018	60.04	60.53	59.53	60.33
6571	NYSE	ALK	Wed, Jun 27, 2018	60.63	60.69	59.67	60.01
6570	NYSE	ALK	Tue, Jun 26, 2018	61.94	61.95	60.60	60.63
6569	NYSE	ALK	Mon, Jun 25, 2018	62.59	62.90	61.37	61.74
6568	NYSE	ALK	Fri, Jun 22, 2018	63.55	64.86	62.73	62.91
6567	NYSE	ALK	Thu, Jun 21, 2018	63.30	64.75	63.22	64.05
6566	NYSE	ALK	Wed, Jun 20, 2018	62.60	63.55	62.60	63.20
6565	NYSE	ALK	Tue, Jun 19, 2018	62.24	62.94	62.20	62.47
6564	NYSE	ALK	Mon, Jun 18, 2018	62.52	62.87	61.53	62.77
6563	NYSE	ALK	Fri, Jun 15, 2018	62.06	63.66	61.75	63.04
6562	NYSE	ALK	Thu, Jun 14, 2018	61.96	63.29	61.73	62.50
6561	NYSE	ALK	Wed, Jun 13, 2018	62.26	62.26	61.21	61.64
6560	NYSE	ALK	Tue, Jun 12, 2018	62.74	63.21	61.94	62.28
6559	NYSE	ALK	Mon, Jun 11, 2018	62.39	63.24	62.14	62.87
6558	NYSE	ALK	Fri, Jun 8, 2018	62.07	62.55	61.55	62.33
6557	NYSE	ALK	Thu, Jun 7, 2018	62.10	62.67	61.90	62.17
6556	NYSE	ALK	Wed, Jun 6, 2018	60.74	62.16	60.40	62.01
6555	NYSE	ALK	Tue, Jun 5, 2018	61.51	61.89	60.82	61.24
6554	NYSE	ALK	Mon, Jun 4, 2018	61.84	62.46	61.29	61.82
6553	NYSE	ALK	Fri, Jun 1, 2018	61.00	61.58	60.46	60.86
6552	NYSE	ALK	Thu, May 31, 2018	60.35	61.40	60.17	60.81
6551	NYSE	ALK	Wed, May 30, 2018	60.64	60.87	59.31	60.28
6550	NYSE	ALK	Tue, May 29, 2018	61.26	61.65	60.17	60.57
6549	NYSE	ALK	Fri, May 25, 2018	60.10	62.67	59.91	61.87
6548	NYSE	ALK	Thu, May 24, 2018	58.50	60.10	58.28	59.87
6547	NYSE	ALK	Wed, May 23, 2018	58.03	58.45	57.65	58.42
6546	NYSE	ALK	Tue, May 22, 2018	58.12	58.55	58.01	58.18
6545	NYSE	ALK	Mon, May 21, 2018	58.28	58.85	57.53	57.94
6544	NYSE	ALK	Fri, May 18, 2018	58.46	58.70	58.01	58.21
6543	NYSE	ALK	Thu, May 17, 2018	59.16	59.78	58.47	58.60
6542	NYSE	ALK	Wed, May 16, 2018	58.70	59.80	57.83	59.10
6541	NYSE	ALK	Tue, May 15, 2018	59.90	60.16	58.71	58.75
6540	NYSE	ALK	Mon, May 14, 2018	60.41	60.71	59.45	60.05
6539	NYSE	ALK	Fri, May 11, 2018	60.60	60.91	60.06	60.53
6538	NYSE	ALK	Thu, May 10, 2018	60.65	60.79	59.86	60.56
6537	NYSE	ALK	Wed, May 9, 2018	61.54	61.79	60.29	60.39
6536	NYSE	ALK	Tue, May 8, 2018	61.58	62.31	61.02	61.63
6535	NYSE	ALK	Mon, May 7, 2018	62.79	62.80	61.18	61.65
6534	NYSE	ALK	Fri, May 4, 2018	62.48	62.91	61.95	62.80
6533	NYSE	ALK	Thu, May 3, 2018	63.25	63.82	62.11	62.92
6532	NYSE	ALK	Wed, May 2, 2018	65.01	65.71	63.33	63.39
6531	NYSE	ALK	Tue, May 1, 2018	65.06	65.64	64.40	65.44
6530	NYSE	ALK	Mon, Apr 30, 2018	66.17	66.47	64.50	64.93
6529	NYSE	ALK	Fri, Apr 27, 2018	65.89	67.06	65.83	66.02
6528	NYSE	ALK	Thu, Apr 26, 2018	65.79	66.45	64.76	65.90
6527	NYSE	ALK	Wed, Apr 25, 2018	65.26	66.61	64.33	66.39
6526	NYSE	ALK	Tue, Apr 24, 2018	68.41	68.60	64.46	65.26
6525	NYSE	ALK	Mon, Apr 23, 2018	67.34	70.25	66.89	69.11
6524	NYSE	ALK	Fri, Apr 20, 2018	65.69	66.14	65.01	65.39
6523	NYSE	ALK	Thu, Apr 19, 2018	65.94	66.01	64.61	65.52
6522	NYSE	ALK	Wed, Apr 18, 2018	65.64	66.89	65.16	65.97
6521	NYSE	ALK	Tue, Apr 17, 2018	65.67	66.17	64.66	64.99
6520	NYSE	ALK	Mon, Apr 16, 2018	64.60	65.68	64.30	65.21
6519	NYSE	ALK	Fri, Apr 13, 2018	61.02	65.10	60.93	63.95
6518	NYSE	ALK	Thu, Apr 12, 2018	59.57	60.74	59.31	60.27
6517	NYSE	ALK	Wed, Apr 11, 2018	59.47	60.22	59.03	59.06
6516	NYSE	ALK	Tue, Apr 10, 2018	60.38	60.55	58.67	59.85
6515	NYSE	ALK	Mon, Apr 9, 2018	60.99	61.32	59.70	59.81
6514	NYSE	ALK	Fri, Apr 6, 2018	61.73	62.02	60.31	60.77
6513	NYSE	ALK	Thu, Apr 5, 2018	61.51	62.34	61.21	62.11
6512	NYSE	ALK	Wed, Apr 4, 2018	59.54	61.31	59.01	61.22
6511	NYSE	ALK	Tue, Apr 3, 2018	58.46	60.24	57.60	60.11
6510	NYSE	ALK	Mon, Apr 2, 2018	61.67	61.67	57.60	57.75
6509	NYSE	ALK	Thu, Mar 29, 2018	61.65	62.35	61.50	61.96
6508	NYSE	ALK	Wed, Mar 28, 2018	61.49	62.04	61.25	61.57
6507	NYSE	ALK	Tue, Mar 27, 2018	62.43	62.59	61.20	61.49
6506	NYSE	ALK	Mon, Mar 26, 2018	62.22	62.50	61.39	62.16
6505	NYSE	ALK	Fri, Mar 23, 2018	62.67	63.30	61.81	61.88
6504	NYSE	ALK	Thu, Mar 22, 2018	63.72	64.40	62.73	62.82
6503	NYSE	ALK	Wed, Mar 21, 2018	63.99	64.56	62.95	64.21
6502	NYSE	ALK	Tue, Mar 20, 2018	65.39	65.43	64.59	65.19
6501	NYSE	ALK	Mon, Mar 19, 2018	66.31	66.57	64.65	65.10
6500	NYSE	ALK	Fri, Mar 16, 2018	66.16	67.22	66.12	66.51
6499	NYSE	ALK	Thu, Mar 15, 2018	65.89	66.34	65.50	65.92
6498	NYSE	ALK	Wed, Mar 14, 2018	68.54	69.16	65.50	65.67
6497	NYSE	ALK	Tue, Mar 13, 2018	65.87	68.85	65.87	68.79
6496	NYSE	ALK	Mon, Mar 12, 2018	64.99	66.04	64.39	65.78
6495	NYSE	ALK	Fri, Mar 9, 2018	65.10	65.30	63.82	64.80
6494	NYSE	ALK	Thu, Mar 8, 2018	64.23	65.47	64.03	64.80
6493	NYSE	ALK	Wed, Mar 7, 2018	63.88	64.41	63.53	64.00
6492	NYSE	ALK	Tue, Mar 6, 2018	63.75	64.45	63.22	64.30
6491	NYSE	ALK	Mon, Mar 5, 2018	63.05	64.16	62.52	63.62
6490	NYSE	ALK	Fri, Mar 2, 2018	64.00	64.36	62.42	63.38
6489	NYSE	ALK	Thu, Mar 1, 2018	64.29	66.07	63.85	64.65
6488	NYSE	ALK	Wed, Feb 28, 2018	65.03	65.46	64.25	64.50
6487	NYSE	ALK	Tue, Feb 27, 2018	66.24	66.64	64.80	64.89
6486	NYSE	ALK	Mon, Feb 26, 2018	65.46	66.31	64.44	66.15
6485	NYSE	ALK	Fri, Feb 23, 2018	64.45	65.17	63.94	64.98
6484	NYSE	ALK	Thu, Feb 22, 2018	65.14	65.70	64.03	64.17
6483	NYSE	ALK	Wed, Feb 21, 2018	64.50	66.61	64.36	64.69
6482	NYSE	ALK	Tue, Feb 20, 2018	64.94	65.00	63.99	64.39
6481	NYSE	ALK	Fri, Feb 16, 2018	65.83	66.34	64.82	64.97
6480	NYSE	ALK	Thu, Feb 15, 2018	66.68	67.27	64.77	65.85
6479	NYSE	ALK	Wed, Feb 14, 2018	66.60	67.50	65.72	66.76
6478	NYSE	ALK	Tue, Feb 13, 2018	65.45	67.18	65.25	66.89
6477	NYSE	ALK	Mon, Feb 12, 2018	65.11	66.79	64.95	66.01
6476	NYSE	ALK	Fri, Feb 9, 2018	64.67	65.23	63.64	64.72
6475	NYSE	ALK	Thu, Feb 8, 2018	64.25	65.23	63.82	64.04
6474	NYSE	ALK	Wed, Feb 7, 2018	63.14	64.96	63.04	64.23
6473	NYSE	ALK	Tue, Feb 6, 2018	62.24	63.65	61.08	63.19
6472	NYSE	ALK	Mon, Feb 5, 2018	63.86	65.09	62.71	62.74
6471	NYSE	ALK	Fri, Feb 2, 2018	65.20	65.88	64.02	64.56
6470	NYSE	ALK	Thu, Feb 1, 2018	65.54	65.85	64.04	64.08
6469	NYSE	ALK	Wed, Jan 31, 2018	64.38	67.03	64.38	65.73
6468	NYSE	ALK	Tue, Jan 30, 2018	64.24	65.03	63.77	64.20
6467	NYSE	ALK	Mon, Jan 29, 2018	64.26	65.93	64.15	65.48
6466	NYSE	ALK	Fri, Jan 26, 2018	62.25	64.59	61.51	64.54
6465	NYSE	ALK	Thu, Jan 25, 2018	62.31	63.53	59.25	62.07
6464	NYSE	ALK	Wed, Jan 24, 2018	66.20	66.57	64.51	64.69
6463	NYSE	ALK	Tue, Jan 23, 2018	68.56	70.00	68.44	69.47
6462	NYSE	ALK	Mon, Jan 22, 2018	68.75	69.17	67.06	68.55
6461	NYSE	ALK	Fri, Jan 19, 2018	70.30	70.32	68.35	68.88
6460	NYSE	ALK	Thu, Jan 18, 2018	70.99	71.11	69.76	69.79
6459	NYSE	ALK	Wed, Jan 17, 2018	71.67	72.53	70.74	70.82
6458	NYSE	ALK	Tue, Jan 16, 2018	73.70	74.04	71.16	71.28
6457	NYSE	ALK	Fri, Jan 12, 2018	75.00	75.14	73.07	73.52
6456	NYSE	ALK	Thu, Jan 11, 2018	72.73	75.46	72.60	74.81
6455	NYSE	ALK	Wed, Jan 10, 2018	70.37	72.42	70.00	72.05
6454	NYSE	ALK	Tue, Jan 9, 2018	72.10	72.53	71.20	71.29
6453	NYSE	ALK	Mon, Jan 8, 2018	73.74	73.74	72.21	72.75
6452	NYSE	ALK	Fri, Jan 5, 2018	74.26	74.26	73.46	73.74
6451	NYSE	ALK	Thu, Jan 4, 2018	74.79	75.08	72.82	73.85
6450	NYSE	ALK	Wed, Jan 3, 2018	75.08	75.10	73.69	74.66
6449	NYSE	ALK	Tue, Jan 2, 2018	74.04	75.12	73.82	75.01
6448	NYSE	ALK	Fri, Dec 29, 2017	74.67	74.85	73.47	73.51
6447	NYSE	ALK	Thu, Dec 28, 2017	74.58	74.72	73.55	74.57
6446	NYSE	ALK	Wed, Dec 27, 2017	74.96	74.96	73.96	74.37
6445	NYSE	ALK	Tue, Dec 26, 2017	74.25	75.07	74.12	74.84
6444	NYSE	ALK	Fri, Dec 22, 2017	74.69	74.92	73.97	74.28
6443	NYSE	ALK	Thu, Dec 21, 2017	74.00	76.06	74.00	74.69
6442	NYSE	ALK	Wed, Dec 20, 2017	73.38	74.10	72.80	73.77
6441	NYSE	ALK	Tue, Dec 19, 2017	73.87	73.89	71.90	73.19
6440	NYSE	ALK	Mon, Dec 18, 2017	72.37	73.78	71.90	73.56
6439	NYSE	ALK	Fri, Dec 15, 2017	69.62	71.86	69.61	70.83
6438	NYSE	ALK	Thu, Dec 14, 2017	69.35	70.33	69.00	69.39
6437	NYSE	ALK	Wed, Dec 13, 2017	69.84	69.97	68.75	69.02
6436	NYSE	ALK	Tue, Dec 12, 2017	70.38	70.97	69.76	69.80
6435	NYSE	ALK	Mon, Dec 11, 2017	69.77	70.27	69.41	69.72
6434	NYSE	ALK	Fri, Dec 8, 2017	69.71	70.57	69.60	69.74
6433	NYSE	ALK	Thu, Dec 7, 2017	67.51	69.39	67.51	69.37
6432	NYSE	ALK	Wed, Dec 6, 2017	67.85	68.91	67.60	68.91
6431	NYSE	ALK	Tue, Dec 5, 2017	68.38	68.85	67.59	68.10
6430	NYSE	ALK	Mon, Dec 4, 2017	67.50	69.54	67.50	68.28
6429	NYSE	ALK	Fri, Dec 1, 2017	69.10	69.37	66.50	66.91
6428	NYSE	ALK	Thu, Nov 30, 2017	69.50	70.16	68.62	69.17
6427	NYSE	ALK	Wed, Nov 29, 2017	67.30	70.51	67.28	69.11
6426	NYSE	ALK	Tue, Nov 28, 2017	65.42	67.41	65.23	67.29
6425	NYSE	ALK	Mon, Nov 27, 2017	65.45	65.77	64.97	65.36
6424	NYSE	ALK	Fri, Nov 24, 2017	65.79	65.79	64.88	65.40
6423	NYSE	ALK	Wed, Nov 22, 2017	66.24	66.53	65.20	65.58
6422	NYSE	ALK	Tue, Nov 21, 2017	66.22	66.40	65.07	66.19
6421	NYSE	ALK	Mon, Nov 20, 2017	66.04	66.21	64.99	66.10
6420	NYSE	ALK	Fri, Nov 17, 2017	65.77	67.04	65.37	66.10
6419	NYSE	ALK	Thu, Nov 16, 2017	65.33	66.40	64.80	65.87
6418	NYSE	ALK	Wed, Nov 15, 2017	62.33	64.78	61.10	64.44
6417	NYSE	ALK	Tue, Nov 14, 2017	61.56	61.94	61.45	61.68
6416	NYSE	ALK	Mon, Nov 13, 2017	62.14	62.37	61.38	61.72
6415	NYSE	ALK	Fri, Nov 10, 2017	62.17	63.00	61.99	62.42
6414	NYSE	ALK	Thu, Nov 9, 2017	61.94	62.42	61.65	62.38
6413	NYSE	ALK	Wed, Nov 8, 2017	62.05	62.48	61.36	62.08
6412	NYSE	ALK	Tue, Nov 7, 2017	64.08	64.14	62.17	62.20
6411	NYSE	ALK	Mon, Nov 6, 2017	63.34	64.72	63.30	63.94
6410	NYSE	ALK	Fri, Nov 3, 2017	63.59	63.92	62.65	63.65
6409	NYSE	ALK	Thu, Nov 2, 2017	65.83	66.12	63.56	63.65
6408	NYSE	ALK	Wed, Nov 1, 2017	65.65	66.02	64.71	65.78
6407	NYSE	ALK	Tue, Oct 31, 2017	66.40	66.77	65.20	66.03
6406	NYSE	ALK	Mon, Oct 30, 2017	66.10	66.87	65.16	66.46
6405	NYSE	ALK	Fri, Oct 27, 2017	65.86	67.14	64.77	66.58
6404	NYSE	ALK	Thu, Oct 26, 2017	69.37	70.46	65.26	65.38
6403	NYSE	ALK	Wed, Oct 25, 2017	76.30	78.00	68.10	68.92
6402	NYSE	ALK	Tue, Oct 24, 2017	78.25	79.52	77.68	79.39
6401	NYSE	ALK	Mon, Oct 23, 2017	79.89	79.89	78.62	78.74
6400	NYSE	ALK	Fri, Oct 20, 2017	79.11	80.17	78.72	79.69
6399	NYSE	ALK	Thu, Oct 19, 2017	79.68	80.17	77.40	78.83
6398	NYSE	ALK	Wed, Oct 18, 2017	80.60	80.93	80.33	80.43
6397	NYSE	ALK	Tue, Oct 17, 2017	80.75	81.77	80.04	80.52
6396	NYSE	ALK	Mon, Oct 16, 2017	80.69	81.00	79.67	80.47
6395	NYSE	ALK	Fri, Oct 13, 2017	80.40	81.22	80.09	80.96
6394	NYSE	ALK	Thu, Oct 12, 2017	80.82	80.93	79.13	80.40
6393	NYSE	ALK	Wed, Oct 11, 2017	80.83	81.73	80.68	81.52
6392	NYSE	ALK	Tue, Oct 10, 2017	81.32	82.68	80.47	80.68
6391	NYSE	ALK	Mon, Oct 9, 2017	80.60	80.88	79.87	80.41
6390	NYSE	ALK	Fri, Oct 6, 2017	79.34	80.89	79.18	80.56
6389	NYSE	ALK	Thu, Oct 5, 2017	80.75	80.83	78.88	79.75
6388	NYSE	ALK	Wed, Oct 4, 2017	80.75	82.50	80.27	80.84
6387	NYSE	ALK	Tue, Oct 3, 2017	77.07	80.20	77.05	80.15
6386	NYSE	ALK	Mon, Oct 2, 2017	76.30	77.25	76.21	77.03
6385	NYSE	ALK	Fri, Sep 29, 2017	76.00	76.59	75.94	76.27
6384	NYSE	ALK	Thu, Sep 28, 2017	74.97	76.10	74.67	75.87
6383	NYSE	ALK	Wed, Sep 27, 2017	75.31	75.58	74.29	75.10
6382	NYSE	ALK	Tue, Sep 26, 2017	75.50	76.27	74.81	74.96
6381	NYSE	ALK	Mon, Sep 25, 2017	74.75	75.36	74.19	74.79
6380	NYSE	ALK	Fri, Sep 22, 2017	72.85	74.92	72.55	74.75
6379	NYSE	ALK	Thu, Sep 21, 2017	73.12	73.39	71.17	72.91
6378	NYSE	ALK	Wed, Sep 20, 2017	72.46	73.64	71.93	73.00
6377	NYSE	ALK	Tue, Sep 19, 2017	73.08	73.77	71.81	72.24
6376	NYSE	ALK	Mon, Sep 18, 2017	75.13	75.26	72.72	73.07
6375	NYSE	ALK	Fri, Sep 15, 2017	76.86	76.98	75.02	75.28
6374	NYSE	ALK	Thu, Sep 14, 2017	76.78	78.44	76.75	77.49
6373	NYSE	ALK	Wed, Sep 13, 2017	76.57	76.57	75.21	76.21
6372	NYSE	ALK	Tue, Sep 12, 2017	75.77	76.41	75.15	76.32
6371	NYSE	ALK	Mon, Sep 11, 2017	74.95	75.79	74.83	75.59
6370	NYSE	ALK	Fri, Sep 8, 2017	73.01	74.66	72.95	74.30
6369	NYSE	ALK	Thu, Sep 7, 2017	74.08	74.95	73.03	73.16
6368	NYSE	ALK	Wed, Sep 6, 2017	72.46	73.87	71.70	73.68
6367	NYSE	ALK	Tue, Sep 5, 2017	74.57	74.65	72.78	73.05
6366	NYSE	ALK	Fri, Sep 1, 2017	75.10	75.65	74.59	75.15
6365	NYSE	ALK	Thu, Aug 31, 2017	74.51	75.23	74.39	74.66
6364	NYSE	ALK	Wed, Aug 30, 2017	74.30	74.41	73.40	74.13
6363	NYSE	ALK	Tue, Aug 29, 2017	73.87	74.50	73.55	74.38
6362	NYSE	ALK	Mon, Aug 28, 2017	75.68	75.68	74.21	74.31
6361	NYSE	ALK	Fri, Aug 25, 2017	73.91	76.00	73.91	75.53
6360	NYSE	ALK	Thu, Aug 24, 2017	75.18	75.18	73.29	73.52
6359	NYSE	ALK	Wed, Aug 23, 2017	77.11	77.11	74.80	74.91
6358	NYSE	ALK	Tue, Aug 22, 2017	78.23	78.62	76.71	77.11
6357	NYSE	ALK	Mon, Aug 21, 2017	78.50	79.20	77.82	77.98
6356	NYSE	ALK	Fri, Aug 18, 2017	79.77	80.01	78.44	78.45
6355	NYSE	ALK	Thu, Aug 17, 2017	83.71	83.99	79.93	79.72
6354	NYSE	ALK	Wed, Aug 16, 2017	84.09	85.14	81.93	83.81
6353	NYSE	ALK	Tue, Aug 15, 2017	84.79	85.10	83.16	83.91
6352	NYSE	ALK	Mon, Aug 14, 2017	85.39	85.70	83.90	85.09
6351	NYSE	ALK	Fri, Aug 11, 2017	83.61	84.96	83.30	84.47
6350	NYSE	ALK	Thu, Aug 10, 2017	83.99	84.24	83.13	83.79
6349	NYSE	ALK	Wed, Aug 9, 2017	84.87	84.90	83.82	84.34
6348	NYSE	ALK	Tue, Aug 8, 2017	85.85	86.92	85.02	85.15
6347	NYSE	ALK	Mon, Aug 7, 2017	86.15	86.68	85.81	86.00
6346	NYSE	ALK	Fri, Aug 4, 2017	85.22	85.95	84.76	85.87
6345	NYSE	ALK	Thu, Aug 3, 2017	85.41	86.04	84.42	84.99
6344	NYSE	ALK	Wed, Aug 2, 2017	85.39	85.97	84.98	85.64
6343	NYSE	ALK	Tue, Aug 1, 2017	85.90	87.17	84.91	85.51
6342	NYSE	ALK	Mon, Jul 31, 2017	86.54	86.57	85.18	85.23
6341	NYSE	ALK	Fri, Jul 28, 2017	87.58	87.99	85.47	86.32
6340	NYSE	ALK	Thu, Jul 27, 2017	87.02	88.45	84.64	87.98
6339	NYSE	ALK	Wed, Jul 26, 2017	85.28	88.74	83.41	87.72
6338	NYSE	ALK	Tue, Jul 25, 2017	87.55	88.34	86.93	87.13
6337	NYSE	ALK	Mon, Jul 24, 2017	88.19	88.24	86.96	87.01
6336	NYSE	ALK	Fri, Jul 21, 2017	88.89	89.18	88.08	88.25
6335	NYSE	ALK	Thu, Jul 20, 2017	90.26	90.26	88.91	89.10
6334	NYSE	ALK	Wed, Jul 19, 2017	90.55	90.84	89.66	90.27
6333	NYSE	ALK	Tue, Jul 18, 2017	91.75	91.92	90.53	90.75
6332	NYSE	ALK	Mon, Jul 17, 2017	92.71	93.00	91.84	92.08
6331	NYSE	ALK	Fri, Jul 14, 2017	94.00	94.19	92.44	92.63
6330	NYSE	ALK	Thu, Jul 13, 2017	94.29	95.75	93.72	93.74
6329	NYSE	ALK	Wed, Jul 12, 2017	92.50	94.75	92.21	94.63
6328	NYSE	ALK	Tue, Jul 11, 2017	92.66	93.24	91.52	91.57
6327	NYSE	ALK	Mon, Jul 10, 2017	93.06	93.78	92.81	92.94
6326	NYSE	ALK	Fri, Jul 7, 2017	91.68	93.98	91.61	93.89
6325	NYSE	ALK	Thu, Jul 6, 2017	91.00	92.11	90.24	91.40
6324	NYSE	ALK	Wed, Jul 5, 2017	90.48	92.37	90.12	91.28
6323	NYSE	ALK	Mon, Jul 3, 2017	90.27	90.93	89.90	90.22
6322	NYSE	ALK	Fri, Jun 30, 2017	89.40	90.31	88.83	89.76
6321	NYSE	ALK	Thu, Jun 29, 2017	88.73	89.65	88.29	89.10
6320	NYSE	ALK	Wed, Jun 28, 2017	89.51	89.83	88.34	88.41
6319	NYSE	ALK	Tue, Jun 27, 2017	90.49	90.85	88.90	88.92
6318	NYSE	ALK	Mon, Jun 26, 2017	92.02	93.16	90.83	90.87
6317	NYSE	ALK	Fri, Jun 23, 2017	91.09	92.16	90.92	91.63
6316	NYSE	ALK	Thu, Jun 22, 2017	91.70	91.95	90.29	91.02
6315	NYSE	ALK	Wed, Jun 21, 2017	90.01	91.04	89.55	90.83
6314	NYSE	ALK	Tue, Jun 20, 2017	90.77	90.99	89.32	89.39
6313	NYSE	ALK	Mon, Jun 19, 2017	89.34	90.82	88.97	90.77
6312	NYSE	ALK	Fri, Jun 16, 2017	88.34	89.01	88.07	88.74
6311	NYSE	ALK	Thu, Jun 15, 2017	88.67	88.69	87.09	88.41
6310	NYSE	ALK	Wed, Jun 14, 2017	88.83	89.68	88.20	89.17
6309	NYSE	ALK	Tue, Jun 13, 2017	89.43	89.93	87.84	88.91
6308	NYSE	ALK	Mon, Jun 12, 2017	89.75	89.75	87.68	89.04
6307	NYSE	ALK	Fri, Jun 9, 2017	90.78	91.28	89.72	89.93
6306	NYSE	ALK	Thu, Jun 8, 2017	91.81	91.98	90.25	90.54
6305	NYSE	ALK	Wed, Jun 7, 2017	89.40	92.19	88.77	91.69
6304	NYSE	ALK	Tue, Jun 6, 2017	88.69	90.35	88.55	89.20
6303	NYSE	ALK	Mon, Jun 5, 2017	89.13	89.66	88.68	89.30
6302	NYSE	ALK	Fri, Jun 2, 2017	88.61	90.18	88.56	89.31
6301	NYSE	ALK	Thu, Jun 1, 2017	87.26	88.55	87.04	88.23
6300	NYSE	ALK	Wed, May 31, 2017	86.15	87.34	85.58	87.05
6299	NYSE	ALK	Tue, May 30, 2017	86.13	86.83	85.71	85.81
6298	NYSE	ALK	Fri, May 26, 2017	86.42	87.34	85.86	86.62
6297	NYSE	ALK	Thu, May 25, 2017	84.75	86.80	84.51	86.58
6296	NYSE	ALK	Wed, May 24, 2017	85.85	86.53	84.46	84.54
6295	NYSE	ALK	Tue, May 23, 2017	85.24	86.41	84.45	85.78
6294	NYSE	ALK	Mon, May 22, 2017	84.85	85.78	84.71	85.28
6293	NYSE	ALK	Fri, May 19, 2017	83.17	84.99	82.96	84.57
6292	NYSE	ALK	Thu, May 18, 2017	82.12	83.55	82.03	82.74
6291	NYSE	ALK	Wed, May 17, 2017	84.00	84.26	82.14	82.19
6290	NYSE	ALK	Tue, May 16, 2017	85.22	85.22	83.82	84.73
6289	NYSE	ALK	Mon, May 15, 2017	84.31	85.88	84.31	84.87
6288	NYSE	ALK	Fri, May 12, 2017	83.45	84.33	83.37	83.59
6287	NYSE	ALK	Thu, May 11, 2017	83.15	83.91	82.37	83.65
6286	NYSE	ALK	Wed, May 10, 2017	84.08	84.42	83.11	83.19
6285	NYSE	ALK	Tue, May 9, 2017	84.23	84.60	83.22	84.21
6284	NYSE	ALK	Mon, May 8, 2017	85.27	85.44	83.44	83.53
6283	NYSE	ALK	Fri, May 5, 2017	85.72	85.83	84.63	85.24
6282	NYSE	ALK	Thu, May 4, 2017	86.68	87.31	84.96	85.43
6281	NYSE	ALK	Wed, May 3, 2017	86.40	86.83	85.54	86.60
6280	NYSE	ALK	Tue, May 2, 2017	84.40	86.69	84.39	86.49
6279	NYSE	ALK	Mon, May 1, 2017	85.34	85.62	84.41	84.42
6278	NYSE	ALK	Fri, Apr 28, 2017	84.98	85.69	84.80	85.09
6277	NYSE	ALK	Thu, Apr 27, 2017	86.18	86.34	83.76	84.93
6276	NYSE	ALK	Wed, Apr 26, 2017	90.35	91.95	88.18	88.25
6275	NYSE	ALK	Tue, Apr 25, 2017	91.00	91.91	90.69	91.42
6274	NYSE	ALK	Mon, Apr 24, 2017	90.75	91.43	90.07	90.68
6273	NYSE	ALK	Fri, Apr 21, 2017	88.45	89.31	88.11	89.11
6272	NYSE	ALK	Thu, Apr 20, 2017	87.60	88.64	87.20	88.37
6271	NYSE	ALK	Wed, Apr 19, 2017	86.94	87.94	86.58	87.19
6270	NYSE	ALK	Tue, Apr 18, 2017	86.97	87.66	85.75	86.53
6269	NYSE	ALK	Mon, Apr 17, 2017	86.59	87.14	86.12	86.91
6268	NYSE	ALK	Thu, Apr 13, 2017	88.33	88.55	86.30	86.33
6267	NYSE	ALK	Wed, Apr 12, 2017	89.60	90.00	88.27	88.66
6266	NYSE	ALK	Tue, Apr 11, 2017	88.79	89.66	87.74	88.84
6265	NYSE	ALK	Mon, Apr 10, 2017	89.40	90.05	88.80	89.04
6264	NYSE	ALK	Fri, Apr 7, 2017	88.99	89.82	88.41	89.17
6263	NYSE	ALK	Thu, Apr 6, 2017	90.28	90.71	89.09	89.43
6262	NYSE	ALK	Wed, Apr 5, 2017	90.81	91.42	89.97	90.05
6261	NYSE	ALK	Tue, Apr 4, 2017	92.14	92.59	90.12	90.22
6260	NYSE	ALK	Mon, Apr 3, 2017	92.42	92.57	90.70	92.37
6259	NYSE	ALK	Fri, Mar 31, 2017	93.36	93.57	92.18	92.22
6258	NYSE	ALK	Thu, Mar 30, 2017	94.36	94.93	93.40	93.66
6257	NYSE	ALK	Wed, Mar 29, 2017	96.50	96.58	93.75	94.30
6256	NYSE	ALK	Tue, Mar 28, 2017	94.97	97.06	94.73	96.33
6255	NYSE	ALK	Mon, Mar 27, 2017	93.44	95.43	93.14	95.00
6254	NYSE	ALK	Fri, Mar 24, 2017	94.24	95.36	93.06	94.70
6253	NYSE	ALK	Thu, Mar 23, 2017	92.99	95.24	92.36	94.05
6252	NYSE	ALK	Wed, Mar 22, 2017	91.66	92.96	89.00	92.92
6251	NYSE	ALK	Tue, Mar 21, 2017	95.40	95.40	92.01	92.11
6250	NYSE	ALK	Mon, Mar 20, 2017	95.19	95.25	93.85	94.82
6249	NYSE	ALK	Fri, Mar 17, 2017	94.55	94.59	93.27	93.36
6248	NYSE	ALK	Thu, Mar 16, 2017	95.38	95.82	93.66	94.14
6247	NYSE	ALK	Wed, Mar 15, 2017	93.11	95.90	92.33	95.36
6246	NYSE	ALK	Tue, Mar 14, 2017	96.22	96.39	94.14	94.50
6245	NYSE	ALK	Mon, Mar 13, 2017	96.33	98.30	96.17	96.58
6244	NYSE	ALK	Fri, Mar 10, 2017	94.58	96.68	94.34	96.61
6243	NYSE	ALK	Thu, Mar 9, 2017	95.39	96.33	94.48	94.78
6242	NYSE	ALK	Wed, Mar 8, 2017	95.27	95.99	94.18	95.20
6241	NYSE	ALK	Tue, Mar 7, 2017	96.15	96.43	94.89	95.12
6240	NYSE	ALK	Mon, Mar 6, 2017	98.47	98.81	95.53	96.63
6239	NYSE	ALK	Fri, Mar 3, 2017	96.55	99.22	96.51	98.94
6238	NYSE	ALK	Thu, Mar 2, 2017	99.91	100.09	96.22	96.36
6237	NYSE	ALK	Wed, Mar 1, 2017	98.04	101.43	98.04	100.24
6236	NYSE	ALK	Tue, Feb 28, 2017	97.91	98.76	97.40	97.82
6235	NYSE	ALK	Mon, Feb 27, 2017	96.76	97.87	96.23	97.84
6234	NYSE	ALK	Fri, Feb 24, 2017	95.20	97.06	94.83	97.01
6233	NYSE	ALK	Thu, Feb 23, 2017	97.25	97.69	95.78	95.89
6232	NYSE	ALK	Wed, Feb 22, 2017	96.38	97.52	96.24	97.25
6231	NYSE	ALK	Tue, Feb 21, 2017	96.34	97.10	95.91	96.61
6230	NYSE	ALK	Fri, Feb 17, 2017	96.12	96.69	95.31	96.60
6229	NYSE	ALK	Thu, Feb 16, 2017	96.99	97.26	95.80	96.69
6228	NYSE	ALK	Wed, Feb 15, 2017	97.11	97.75	96.31	96.66
6227	NYSE	ALK	Tue, Feb 14, 2017	98.11	98.30	95.66	96.30
6226	NYSE	ALK	Mon, Feb 13, 2017	97.47	98.40	97.36	98.02
6225	NYSE	ALK	Fri, Feb 10, 2017	98.37	98.83	97.16	97.35
6224	NYSE	ALK	Thu, Feb 9, 2017	97.08	98.89	95.12	98.41
6223	NYSE	ALK	Wed, Feb 8, 2017	95.10	98.80	94.98	97.20
6222	NYSE	ALK	Tue, Feb 7, 2017	95.42	95.45	93.92	94.10
6221	NYSE	ALK	Mon, Feb 6, 2017	94.75	95.79	94.31	95.12
6220	NYSE	ALK	Fri, Feb 3, 2017	94.67	95.34	93.55	94.09
6219	NYSE	ALK	Thu, Feb 2, 2017	92.94	94.65	92.37	94.53
6218	NYSE	ALK	Wed, Feb 1, 2017	93.83	94.68	93.03	93.63
6217	NYSE	ALK	Tue, Jan 31, 2017	93.68	94.00	92.87	93.82
6216	NYSE	ALK	Mon, Jan 30, 2017	94.06	94.31	92.22	94.16
6215	NYSE	ALK	Fri, Jan 27, 2017	96.05	96.27	95.00	95.13
6214	NYSE	ALK	Thu, Jan 26, 2017	93.75	96.03	93.52	95.90
6213	NYSE	ALK	Wed, Jan 25, 2017	93.55	94.17	93.07	93.38
6212	NYSE	ALK	Tue, Jan 24, 2017	93.01	93.85	92.54	92.86
6211	NYSE	ALK	Mon, Jan 23, 2017	94.38	94.80	92.70	93.07
6210	NYSE	ALK	Fri, Jan 20, 2017	94.29	94.73	93.80	94.71
6209	NYSE	ALK	Thu, Jan 19, 2017	93.29	94.70	93.23	94.22
6208	NYSE	ALK	Wed, Jan 18, 2017	92.49	93.48	91.75	92.93
6207	NYSE	ALK	Tue, Jan 17, 2017	94.00	94.80	92.68	93.41
6206	NYSE	ALK	Fri, Jan 13, 2017	93.30	94.40	93.09	94.32
6205	NYSE	ALK	Thu, Jan 12, 2017	93.22	93.97	91.64	93.26
6204	NYSE	ALK	Wed, Jan 11, 2017	92.80	94.80	91.78	93.80
6203	NYSE	ALK	Tue, Jan 10, 2017	88.46	92.49	88.46	92.00
6202	NYSE	ALK	Mon, Jan 9, 2017	86.78	88.35	86.22	87.47
6201	NYSE	ALK	Fri, Jan 6, 2017	87.61	87.69	86.30	86.98
6200	NYSE	ALK	Thu, Jan 5, 2017	89.16	89.73	87.50	87.76
6199	NYSE	ALK	Wed, Jan 4, 2017	87.55	89.43	86.64	89.18
6198	NYSE	ALK	Tue, Jan 3, 2017	88.92	91.00	87.91	88.00
6197	NYSE	ALK	Fri, Dec 30, 2016	88.74	89.14	88.02	88.73
6196	NYSE	ALK	Thu, Dec 29, 2016	88.71	89.36	87.84	88.53
6195	NYSE	ALK	Wed, Dec 28, 2016	90.44	91.02	88.64	88.69
6194	NYSE	ALK	Tue, Dec 27, 2016	90.87	91.37	90.13	90.54
6193	NYSE	ALK	Fri, Dec 23, 2016	89.38	90.47	89.36	90.43
6192	NYSE	ALK	Thu, Dec 22, 2016	91.22	91.34	88.75	89.10
6191	NYSE	ALK	Wed, Dec 21, 2016	91.26	91.59	90.05	91.12
6190	NYSE	ALK	Tue, Dec 20, 2016	90.64	91.89	90.26	91.56
6189	NYSE	ALK	Mon, Dec 19, 2016	88.92	90.68	88.92	90.33
6188	NYSE	ALK	Fri, Dec 16, 2016	90.79	91.53	88.72	88.73
6187	NYSE	ALK	Thu, Dec 15, 2016	87.26	91.62	87.10	90.12
6186	NYSE	ALK	Wed, Dec 14, 2016	86.66	87.89	86.21	86.38
6185	NYSE	ALK	Tue, Dec 13, 2016	87.01	88.82	86.56	86.87
6184	NYSE	ALK	Mon, Dec 12, 2016	89.05	89.23	86.27	86.73
6183	NYSE	ALK	Fri, Dec 9, 2016	88.89	90.27	88.89	89.77
6182	NYSE	ALK	Thu, Dec 8, 2016	87.56	89.46	86.50	88.55
6181	NYSE	ALK	Wed, Dec 7, 2016	84.71	88.12	84.52	87.67
6180	NYSE	ALK	Tue, Dec 6, 2016	83.21	84.88	82.82	84.80
6179	NYSE	ALK	Mon, Dec 5, 2016	84.98	85.08	82.13	83.12
6178	NYSE	ALK	Fri, Dec 2, 2016	83.00	84.93	82.59	84.83
6177	NYSE	ALK	Thu, Dec 1, 2016	81.90	83.67	80.72	82.86
6176	NYSE	ALK	Wed, Nov 30, 2016	81.42	83.26	80.00	82.27
6175	NYSE	ALK	Tue, Nov 29, 2016	82.47	83.47	82.10	82.78
6174	NYSE	ALK	Mon, Nov 28, 2016	82.34	83.20	81.81	82.43
6173	NYSE	ALK	Fri, Nov 25, 2016	83.00	83.38	82.46	82.75
6172	NYSE	ALK	Wed, Nov 23, 2016	81.47	83.00	80.51	82.96
6171	NYSE	ALK	Tue, Nov 22, 2016	79.13	81.86	79.09	81.53
6170	NYSE	ALK	Mon, Nov 21, 2016	79.50	79.57	78.72	78.78
6169	NYSE	ALK	Fri, Nov 18, 2016	78.49	82.15	77.90	79.47
6168	NYSE	ALK	Thu, Nov 17, 2016	77.66	78.90	77.48	78.85
6167	NYSE	ALK	Wed, Nov 16, 2016	78.00	78.29	77.31	77.77
6166	NYSE	ALK	Tue, Nov 15, 2016	79.21	80.40	77.65	78.24
6165	NYSE	ALK	Mon, Nov 14, 2016	75.71	78.10	75.60	77.83
6164	NYSE	ALK	Fri, Nov 11, 2016	74.52	75.33	74.14	75.23
6163	NYSE	ALK	Thu, Nov 10, 2016	73.34	75.42	73.29	74.97
6162	NYSE	ALK	Wed, Nov 9, 2016	71.24	73.62	70.87	72.91
6161	NYSE	ALK	Tue, Nov 8, 2016	72.46	73.10	71.77	72.71
6160	NYSE	ALK	Mon, Nov 7, 2016	71.38	72.59	70.88	72.57
6159	NYSE	ALK	Fri, Nov 4, 2016	69.70	71.05	69.12	70.26
6158	NYSE	ALK	Thu, Nov 3, 2016	70.96	71.23	69.57	69.66
6157	NYSE	ALK	Wed, Nov 2, 2016	71.55	72.94	70.91	70.96
6156	NYSE	ALK	Tue, Nov 1, 2016	72.24	72.85	70.66	71.43
6155	NYSE	ALK	Mon, Oct 31, 2016	72.08	72.31	71.44	72.22
6154	NYSE	ALK	Fri, Oct 28, 2016	71.22	72.40	71.07	71.78
6153	NYSE	ALK	Thu, Oct 27, 2016	71.47	72.27	70.63	71.12
6152	NYSE	ALK	Wed, Oct 26, 2016	70.50	72.88	70.45	71.13
6151	NYSE	ALK	Tue, Oct 25, 2016	73.42	73.99	72.32	72.40
6150	NYSE	ALK	Mon, Oct 24, 2016	74.88	75.04	73.50	73.61
6149	NYSE	ALK	Fri, Oct 21, 2016	74.33	75.05	73.87	74.56
6148	NYSE	ALK	Thu, Oct 20, 2016	74.23	75.31	72.82	75.29
6147	NYSE	ALK	Wed, Oct 19, 2016	72.04	73.52	71.78	73.46
6146	NYSE	ALK	Tue, Oct 18, 2016	72.45	73.17	71.60	72.11
6145	NYSE	ALK	Mon, Oct 17, 2016	72.33	73.29	71.90	71.94
6144	NYSE	ALK	Fri, Oct 14, 2016	73.18	73.70	71.70	72.31
6143	NYSE	ALK	Thu, Oct 13, 2016	71.01	73.19	70.14	72.96
6142	NYSE	ALK	Wed, Oct 12, 2016	69.86	71.25	69.86	70.43
6141	NYSE	ALK	Tue, Oct 11, 2016	70.00	70.24	69.11	69.33
6140	NYSE	ALK	Mon, Oct 10, 2016	68.29	69.94	68.17	69.91
6139	NYSE	ALK	Fri, Oct 7, 2016	69.07	69.20	67.89	68.11
6138	NYSE	ALK	Thu, Oct 6, 2016	68.38	69.11	68.17	69.09
6137	NYSE	ALK	Wed, Oct 5, 2016	68.62	68.84	67.76	68.31
6136	NYSE	ALK	Tue, Oct 4, 2016	68.42	69.62	68.00	68.71
6135	NYSE	ALK	Mon, Oct 3, 2016	65.60	67.12	65.60	67.09
6134	NYSE	ALK	Fri, Sep 30, 2016	65.60	66.35	65.29	65.86
6133	NYSE	ALK	Thu, Sep 29, 2016	66.01	66.51	65.27	65.31
6132	NYSE	ALK	Wed, Sep 28, 2016	66.29	67.70	66.03	66.20
6131	NYSE	ALK	Tue, Sep 27, 2016	64.75	66.14	64.73	65.99
6130	NYSE	ALK	Mon, Sep 26, 2016	65.62	65.69	64.19	64.60
6129	NYSE	ALK	Fri, Sep 23, 2016	65.73	66.63	65.36	65.77
6128	NYSE	ALK	Thu, Sep 22, 2016	67.05	67.98	65.58	66.04
6127	NYSE	ALK	Wed, Sep 21, 2016	65.83	66.91	65.25	66.70
6126	NYSE	ALK	Tue, Sep 20, 2016	65.90	66.27	65.49	65.50
6125	NYSE	ALK	Mon, Sep 19, 2016	65.80	66.57	65.56	65.69
6124	NYSE	ALK	Fri, Sep 16, 2016	66.56	66.87	65.63	65.70
6123	NYSE	ALK	Thu, Sep 15, 2016	66.58	67.40	65.96	66.81
6122	NYSE	ALK	Wed, Sep 14, 2016	68.25	68.44	66.53	66.65
6121	NYSE	ALK	Tue, Sep 13, 2016	69.57	70.29	68.15	68.32
6120	NYSE	ALK	Mon, Sep 12, 2016	68.35	70.00	67.69	69.79
6119	NYSE	ALK	Fri, Sep 9, 2016	70.96	71.09	68.86	68.86
6118	NYSE	ALK	Thu, Sep 8, 2016	70.86	71.63	70.78	71.32
6117	NYSE	ALK	Wed, Sep 7, 2016	69.28	71.30	69.27	71.03
6116	NYSE	ALK	Tue, Sep 6, 2016	68.25	69.01	68.02	69.00
6115	NYSE	ALK	Fri, Sep 2, 2016	67.26	68.25	67.26	68.21
6114	NYSE	ALK	Thu, Sep 1, 2016	67.81	68.44	67.08	67.26
6113	NYSE	ALK	Wed, Aug 31, 2016	67.43	67.87	66.50	67.53
6112	NYSE	ALK	Tue, Aug 30, 2016	67.12	68.33	66.73	67.55
6111	NYSE	ALK	Mon, Aug 29, 2016	67.31	67.62	66.96	67.04
6110	NYSE	ALK	Fri, Aug 26, 2016	68.19	68.33	67.01	67.27
6109	NYSE	ALK	Thu, Aug 25, 2016	67.72	68.48	67.68	68.34
6108	NYSE	ALK	Wed, Aug 24, 2016	67.18	68.30	67.18	67.92
6107	NYSE	ALK	Tue, Aug 23, 2016	67.14	67.88	66.95	67.35
6106	NYSE	ALK	Mon, Aug 22, 2016	66.80	67.07	66.36	66.86
6105	NYSE	ALK	Fri, Aug 19, 2016	67.29	67.72	66.70	67.07
6104	NYSE	ALK	Thu, Aug 18, 2016	67.20	67.91	66.73	67.70
6103	NYSE	ALK	Wed, Aug 17, 2016	65.97	67.37	65.78	67.35
6102	NYSE	ALK	Tue, Aug 16, 2016	65.69	66.40	65.36	66.00
6101	NYSE	ALK	Mon, Aug 15, 2016	65.54	66.46	65.05	65.85
6100	NYSE	ALK	Fri, Aug 12, 2016	65.89	66.24	65.33	65.38
6099	NYSE	ALK	Thu, Aug 11, 2016	65.53	66.61	65.47	66.11
6098	NYSE	ALK	Wed, Aug 10, 2016	64.96	65.06	64.25	64.84
6097	NYSE	ALK	Tue, Aug 9, 2016	66.16	66.36	64.93	64.99
6096	NYSE	ALK	Mon, Aug 8, 2016	66.10	66.36	65.53	65.86
6095	NYSE	ALK	Fri, Aug 5, 2016	65.56	66.41	65.40	66.23
6094	NYSE	ALK	Thu, Aug 4, 2016	65.14	65.31	64.51	65.10
6093	NYSE	ALK	Wed, Aug 3, 2016	64.65	65.57	64.50	65.10
6092	NYSE	ALK	Tue, Aug 2, 2016	67.23	67.36	64.67	64.89
6091	NYSE	ALK	Mon, Aug 1, 2016	67.35	67.68	66.65	67.65
6090	NYSE	ALK	Fri, Jul 29, 2016	68.44	68.85	67.17	67.22
6089	NYSE	ALK	Thu, Jul 28, 2016	67.70	68.55	67.47	68.46
6088	NYSE	ALK	Wed, Jul 27, 2016	67.80	68.01	67.01	67.87
6087	NYSE	ALK	Tue, Jul 26, 2016	65.66	66.58	64.89	66.53
6086	NYSE	ALK	Mon, Jul 25, 2016	65.65	66.15	65.01	65.40
6085	NYSE	ALK	Fri, Jul 22, 2016	65.17	65.55	64.30	64.60
6084	NYSE	ALK	Thu, Jul 21, 2016	62.95	65.53	61.61	64.71
6083	NYSE	ALK	Wed, Jul 20, 2016	64.03	64.21	63.23	63.49
6082	NYSE	ALK	Tue, Jul 19, 2016	63.84	64.12	63.16	63.87
6081	NYSE	ALK	Mon, Jul 18, 2016	64.92	65.45	64.18	64.24
6080	NYSE	ALK	Fri, Jul 15, 2016	64.67	65.19	64.21	65.04
6079	NYSE	ALK	Thu, Jul 14, 2016	63.71	64.89	63.29	64.86
6078	NYSE	ALK	Wed, Jul 13, 2016	63.84	64.00	62.71	63.17
6077	NYSE	ALK	Tue, Jul 12, 2016	61.27	63.45	61.19	63.25
6076	NYSE	ALK	Mon, Jul 11, 2016	60.17	60.73	59.90	60.16
6075	NYSE	ALK	Fri, Jul 8, 2016	59.72	60.54	59.72	59.86
6074	NYSE	ALK	Thu, Jul 7, 2016	58.37	59.94	58.31	59.47
6073	NYSE	ALK	Wed, Jul 6, 2016	57.87	58.59	56.45	58.54
6072	NYSE	ALK	Tue, Jul 5, 2016	58.56	58.75	57.61	58.63
6071	NYSE	ALK	Fri, Jul 1, 2016	58.24	59.06	58.05	58.74
6070	NYSE	ALK	Thu, Jun 30, 2016	57.95	58.29	57.30	58.29
6069	NYSE	ALK	Wed, Jun 29, 2016	57.14	58.07	56.88	57.69
6068	NYSE	ALK	Tue, Jun 28, 2016	56.55	56.92	55.33	56.71
6067	NYSE	ALK	Mon, Jun 27, 2016	55.55	55.90	54.51	55.66
6066	NYSE	ALK	Fri, Jun 24, 2016	57.02	58.24	56.29	56.49
6065	NYSE	ALK	Thu, Jun 23, 2016	60.35	60.47	58.74	59.14
6064	NYSE	ALK	Wed, Jun 22, 2016	60.46	61.08	59.60	59.68
6063	NYSE	ALK	Tue, Jun 21, 2016	60.11	61.43	59.79	60.46
6062	NYSE	ALK	Mon, Jun 20, 2016	60.53	60.70	59.32	59.48
6061	NYSE	ALK	Fri, Jun 17, 2016	60.31	60.65	59.48	59.88
6060	NYSE	ALK	Thu, Jun 16, 2016	60.74	61.18	60.03	60.37
6059	NYSE	ALK	Wed, Jun 15, 2016	61.62	63.21	60.97	61.16
6058	NYSE	ALK	Tue, Jun 14, 2016	63.91	64.26	61.00	61.52
6057	NYSE	ALK	Mon, Jun 13, 2016	66.31	66.48	64.22	64.29
6056	NYSE	ALK	Fri, Jun 10, 2016	66.90	67.51	66.34	66.92
6055	NYSE	ALK	Thu, Jun 9, 2016	66.39	67.95	66.39	67.50
6054	NYSE	ALK	Wed, Jun 8, 2016	66.31	67.43	66.06	66.39
6053	NYSE	ALK	Tue, Jun 7, 2016	65.00	66.79	65.00	66.33
6052	NYSE	ALK	Mon, Jun 6, 2016	65.00	65.25	64.23	65.21
6051	NYSE	ALK	Fri, Jun 3, 2016	65.90	65.96	64.27	65.08
6050	NYSE	ALK	Thu, Jun 2, 2016	65.59	66.51	65.51	65.94
6049	NYSE	ALK	Wed, Jun 1, 2016	66.22	66.39	65.70	65.96
6048	NYSE	ALK	Tue, May 31, 2016	66.64	66.82	65.56	66.40
6047	NYSE	ALK	Fri, May 27, 2016	66.29	67.09	66.16	66.82
6046	NYSE	ALK	Thu, May 26, 2016	66.77	67.07	65.62	66.14
6045	NYSE	ALK	Wed, May 25, 2016	66.85	68.00	66.73	66.91
6044	NYSE	ALK	Tue, May 24, 2016	65.84	67.00	65.79	66.87
6043	NYSE	ALK	Mon, May 23, 2016	65.54	66.04	65.18	65.34
6042	NYSE	ALK	Fri, May 20, 2016	65.65	66.27	65.07	65.21
6041	NYSE	ALK	Thu, May 19, 2016	66.06	66.58	64.43	65.39
6040	NYSE	ALK	Wed, May 18, 2016	65.49	67.49	65.30	66.42
6039	NYSE	ALK	Tue, May 17, 2016	66.39	67.28	65.10	65.44
6038	NYSE	ALK	Mon, May 16, 2016	66.61	67.20	65.27	66.31
6037	NYSE	ALK	Fri, May 13, 2016	65.72	67.14	65.50	66.26
6036	NYSE	ALK	Thu, May 12, 2016	68.03	68.14	65.12	65.57
6035	NYSE	ALK	Wed, May 11, 2016	68.70	69.42	67.41	67.60
6034	NYSE	ALK	Tue, May 10, 2016	69.31	69.87	68.80	69.33
6033	NYSE	ALK	Mon, May 9, 2016	68.97	69.80	68.76	68.80
6032	NYSE	ALK	Fri, May 6, 2016	68.68	69.02	67.20	68.51
6031	NYSE	ALK	Thu, May 5, 2016	69.09	70.17	68.94	69.14
6030	NYSE	ALK	Wed, May 4, 2016	69.68	69.89	68.90	69.10
6029	NYSE	ALK	Tue, May 3, 2016	70.50	70.90	69.60	70.41
6028	NYSE	ALK	Mon, May 2, 2016	70.56	71.00	70.28	70.53
6027	NYSE	ALK	Fri, Apr 29, 2016	71.56	71.64	70.12	70.43
6026	NYSE	ALK	Thu, Apr 28, 2016	73.50	73.59	71.83	72.01
6025	NYSE	ALK	Wed, Apr 27, 2016	74.24	75.09	73.53	73.58
6024	NYSE	ALK	Tue, Apr 26, 2016	74.57	75.48	73.08	74.35
6023	NYSE	ALK	Mon, Apr 25, 2016	76.67	77.21	74.40	74.45
6022	NYSE	ALK	Fri, Apr 22, 2016	77.70	78.21	75.73	76.81
6021	NYSE	ALK	Thu, Apr 21, 2016	81.43	82.09	78.79	79.38
6020	NYSE	ALK	Wed, Apr 20, 2016	82.10	82.68	81.53	81.60
6019	NYSE	ALK	Tue, Apr 19, 2016	82.36	82.72	81.34	82.12
6018	NYSE	ALK	Mon, Apr 18, 2016	82.51	82.75	81.00	82.24
6017	NYSE	ALK	Fri, Apr 15, 2016	81.85	82.55	81.33	82.38
6016	NYSE	ALK	Thu, Apr 14, 2016	82.14	83.26	81.82	81.86
6015	NYSE	ALK	Wed, Apr 13, 2016	80.03	82.00	79.73	81.87
6014	NYSE	ALK	Tue, Apr 12, 2016	78.88	79.89	78.75	79.25
6013	NYSE	ALK	Mon, Apr 11, 2016	79.78	80.45	78.47	78.48
6012	NYSE	ALK	Fri, Apr 8, 2016	78.71	79.45	78.16	79.08
6011	NYSE	ALK	Thu, Apr 7, 2016	79.45	79.66	77.69	78.28
6010	NYSE	ALK	Wed, Apr 6, 2016	79.96	80.10	78.29	79.64
6009	NYSE	ALK	Tue, Apr 5, 2016	78.92	78.92	78.92	79.68
6008	NYSE	ALK	Mon, Apr 4, 2016	78.22	78.98	77.01	78.92
6007	NYSE	ALK	Fri, Apr 1, 2016	81.26	82.08	80.43	82.01
6006	NYSE	ALK	Thu, Mar 31, 2016	82.39	83.09	81.81	82.02
6005	NYSE	ALK	Wed, Mar 30, 2016	82.59	83.00	82.00	82.33
6004	NYSE	ALK	Tue, Mar 29, 2016	81.49	81.50	81.49	82.35
6003	NYSE	ALK	Mon, Mar 28, 2016	80.52	82.90	80.04	81.49
6002	NYSE	ALK	Thu, Mar 24, 2016	81.12	81.12	81.12	80.59
6001	NYSE	ALK	Wed, Mar 23, 2016	81.80	82.04	80.56	81.12
6000	NYSE	ALK	Tue, Mar 22, 2016	81.20	82.48	81.03	82.03
5999	NYSE	ALK	Mon, Mar 21, 2016	82.28	82.59	81.91	82.26
5998	NYSE	ALK	Fri, Mar 18, 2016	80.70	83.00	80.55	82.03
5997	NYSE	ALK	Thu, Mar 17, 2016	80.42	81.45	80.09	80.98
5996	NYSE	ALK	Wed, Mar 16, 2016	79.50	80.71	79.42	80.53
5995	NYSE	ALK	Tue, Mar 15, 2016	79.79	79.79	79.79	79.99
5994	NYSE	ALK	Mon, Mar 14, 2016	80.24	80.70	79.20	79.79
5993	NYSE	ALK	Fri, Mar 11, 2016	76.40	76.49	76.40	80.77
5992	NYSE	ALK	Thu, Mar 10, 2016	77.39	77.81	75.15	76.39
5991	NYSE	ALK	Wed, Mar 9, 2016	76.40	76.40	76.40	77.32
5990	NYSE	ALK	Tue, Mar 8, 2016	76.04	77.36	75.08	76.40
5989	NYSE	ALK	Mon, Mar 7, 2016	77.05	77.77	76.18	77.20
5988	NYSE	ALK	Fri, Mar 4, 2016	78.45	78.45	76.80	77.67
5987	NYSE	ALK	Thu, Mar 3, 2016	77.26	77.26	77.26	78.25
5986	NYSE	ALK	Wed, Mar 2, 2016	76.65	77.64	76.00	77.26
5985	NYSE	ALK	Tue, Mar 1, 2016	73.90	73.90	73.90	77.07
5984	NYSE	ALK	Mon, Feb 29, 2016	74.57	74.57	74.57	73.90
5983	NYSE	ALK	Fri, Feb 26, 2016	75.00	75.51	73.62	74.57
5982	NYSE	ALK	Thu, Feb 25, 2016	73.68	75.00	73.21	74.91
5981	NYSE	ALK	Wed, Feb 24, 2016	72.32	73.70	71.06	73.60
5980	NYSE	ALK	Tue, Feb 23, 2016	72.31	73.03	71.59	72.74
5979	NYSE	ALK	Mon, Feb 22, 2016	73.10	73.70	71.80	72.39
5978	NYSE	ALK	Fri, Feb 19, 2016	71.47	72.48	71.32	72.34
5977	NYSE	ALK	Thu, Feb 18, 2016	72.00	72.38	70.93	72.32
5976	NYSE	ALK	Wed, Feb 17, 2016	69.90	71.95	69.72	71.77
5975	NYSE	ALK	Tue, Feb 16, 2016	68.90	69.83	68.19	69.60
5974	NYSE	ALK	Fri, Feb 12, 2016	67.84	68.75	66.16	68.44
5973	NYSE	ALK	Thu, Feb 11, 2016	65.86	67.39	65.43	66.94
5972	NYSE	ALK	Wed, Feb 10, 2016	66.84	67.93	66.21	66.84
5971	NYSE	ALK	Tue, Feb 9, 2016	62.22	66.15	61.69	65.63
5970	NYSE	ALK	Mon, Feb 8, 2016	63.36	64.35	61.58	63.06
5969	NYSE	ALK	Fri, Feb 5, 2016	68.48	69.05	64.12	64.56
5968	NYSE	ALK	Thu, Feb 4, 2016	67.11	69.17	67.10	68.91
5967	NYSE	ALK	Wed, Feb 3, 2016	68.30	68.32	65.59	67.27
5966	NYSE	ALK	Tue, Feb 2, 2016	69.99	70.29	67.82	67.96
5965	NYSE	ALK	Mon, Feb 1, 2016	70.05	70.94	69.47	70.29
5964	NYSE	ALK	Fri, Jan 29, 2016	68.13	70.40	67.61	70.40
5963	NYSE	ALK	Thu, Jan 28, 2016	69.83	70.03	67.23	68.57
5962	NYSE	ALK	Wed, Jan 27, 2016	71.46	72.65	69.42	70.02
5961	NYSE	ALK	Tue, Jan 26, 2016	70.15	71.36	68.87	71.33
5960	NYSE	ALK	Mon, Jan 25, 2016	73.03	73.79	69.57	69.79
5959	NYSE	ALK	Fri, Jan 22, 2016	74.38	74.38	71.80	72.86
5958	NYSE	ALK	Thu, Jan 21, 2016	68.61	72.79	67.85	72.61
5957	NYSE	ALK	Wed, Jan 20, 2016	66.73	68.84	64.18	67.16
5956	NYSE	ALK	Tue, Jan 19, 2016	69.42	69.74	66.64	67.05
5955	NYSE	ALK	Fri, Jan 15, 2016	67.66	69.85	66.50	68.73
5954	NYSE	ALK	Thu, Jan 14, 2016	67.33	69.90	66.09	68.75
5953	NYSE	ALK	Wed, Jan 13, 2016	71.13	71.43	67.25	67.66
5952	NYSE	ALK	Tue, Jan 12, 2016	71.16	71.88	69.45	71.04
5951	NYSE	ALK	Mon, Jan 11, 2016	70.66	71.78	69.11	70.67
5950	NYSE	ALK	Fri, Jan 8, 2016	74.89	74.89	70.25	70.38
5949	NYSE	ALK	Thu, Jan 7, 2016	76.57	77.19	72.88	73.99
5948	NYSE	ALK	Wed, Jan 6, 2016	76.53	78.25	76.30	78.20
5947	NYSE	ALK	Tue, Jan 5, 2016	78.60	79.17	76.56	77.09
5946	NYSE	ALK	Mon, Jan 4, 2016	79.16	79.29	77.33	78.40
5945	NYSE	ALK	Thu, Dec 31, 2015	81.00	81.45	79.80	80.51
5944	NYSE	ALK	Wed, Dec 30, 2015	82.77	82.77	81.30	81.44
5943	NYSE	ALK	Tue, Dec 29, 2015	82.55	83.27	82.31	82.77
5942	NYSE	ALK	Mon, Dec 28, 2015	82.13	82.87	81.03	82.42
5941	NYSE	ALK	Thu, Dec 24, 2015	82.11	83.42	82.01	82.12
5940	NYSE	ALK	Wed, Dec 23, 2015	81.60	82.72	80.35	82.16
5939	NYSE	ALK	Tue, Dec 22, 2015	81.78	81.97	79.62	81.72
5938	NYSE	ALK	Mon, Dec 21, 2015	80.79	82.87	80.79	82.50
5937	NYSE	ALK	Fri, Dec 18, 2015	80.97	82.29	79.90	79.95
5936	NYSE	ALK	Thu, Dec 17, 2015	82.79	84.25	81.00	81.13
5935	NYSE	ALK	Wed, Dec 16, 2015	82.59	83.05	81.00	82.75
5934	NYSE	ALK	Tue, Dec 15, 2015	82.58	82.86	81.56	82.13
5933	NYSE	ALK	Mon, Dec 14, 2015	82.99	83.48	80.86	82.15
5932	NYSE	ALK	Fri, Dec 11, 2015	83.50	83.50	81.96	82.77
5931	NYSE	ALK	Thu, Dec 10, 2015	84.45	85.50	84.14	84.36
5930	NYSE	ALK	Wed, Dec 9, 2015	85.15	86.57	82.94	83.51
5929	NYSE	ALK	Tue, Dec 8, 2015	85.79	86.45	84.19	85.62
5928	NYSE	ALK	Mon, Dec 7, 2015	86.11	87.17	85.44	86.33
5927	NYSE	ALK	Fri, Dec 4, 2015	81.63	85.44	81.50	84.91
5926	NYSE	ALK	Thu, Dec 3, 2015	82.15	82.64	80.32	80.55
5925	NYSE	ALK	Wed, Dec 2, 2015	81.76	83.22	80.93	81.70
5924	NYSE	ALK	Tue, Dec 1, 2015	79.84	81.22	79.66	81.17
5923	NYSE	ALK	Mon, Nov 30, 2015	79.77	80.37	79.03	79.73
5922	NYSE	ALK	Fri, Nov 27, 2015	79.81	80.61	79.02	79.76
5921	NYSE	ALK	Wed, Nov 25, 2015	80.01	80.31	79.02	79.61
5920	NYSE	ALK	Tue, Nov 24, 2015	79.32	79.91	77.50	79.60
5919	NYSE	ALK	Mon, Nov 23, 2015	81.95	82.21	80.29	80.41
5918	NYSE	ALK	Fri, Nov 20, 2015	79.59	81.94	79.49	81.86
5917	NYSE	ALK	Thu, Nov 19, 2015	78.52	79.57	78.43	79.23
5916	NYSE	ALK	Wed, Nov 18, 2015	77.56	78.32	76.60	78.09
5915	NYSE	ALK	Tue, Nov 17, 2015	77.00	79.39	76.57	77.54
5914	NYSE	ALK	Mon, Nov 16, 2015	75.38	76.88	74.82	76.85
5913	NYSE	ALK	Fri, Nov 13, 2015	76.52	77.10	75.81	75.96
5912	NYSE	ALK	Thu, Nov 12, 2015	77.53	77.99	76.62	76.68
5911	NYSE	ALK	Wed, Nov 11, 2015	78.89	78.96	77.47	77.57
5910	NYSE	ALK	Tue, Nov 10, 2015	76.98	78.60	76.90	78.57
5909	NYSE	ALK	Mon, Nov 9, 2015	78.07	78.12	76.79	77.31
5908	NYSE	ALK	Fri, Nov 6, 2015	77.96	79.00	77.37	78.08
5907	NYSE	ALK	Thu, Nov 5, 2015	77.87	78.17	76.85	78.06
5906	NYSE	ALK	Wed, Nov 4, 2015	77.68	77.87	76.71	77.41
5905	NYSE	ALK	Tue, Nov 3, 2015	77.80	77.81	75.94	77.68
5904	NYSE	ALK	Mon, Nov 2, 2015	76.54	77.68	76.45	77.13
5903	NYSE	ALK	Fri, Oct 30, 2015	75.78	77.48	75.50	76.25
5902	NYSE	ALK	Thu, Oct 29, 2015	75.17	76.58	74.74	75.77
5901	NYSE	ALK	Wed, Oct 28, 2015	78.21	78.47	74.47	75.19
5900	NYSE	ALK	Tue, Oct 27, 2015	79.05	79.55	77.01	77.95
5899	NYSE	ALK	Mon, Oct 26, 2015	78.76	79.89	78.33	79.16
5898	NYSE	ALK	Fri, Oct 23, 2015	76.89	79.31	76.89	79.09
5897	NYSE	ALK	Thu, Oct 22, 2015	76.18	76.95	74.75	75.97
5896	NYSE	ALK	Wed, Oct 21, 2015	76.43	77.18	74.68	74.73
5895	NYSE	ALK	Tue, Oct 20, 2015	76.85	77.48	75.82	76.49
5894	NYSE	ALK	Mon, Oct 19, 2015	75.74	77.42	75.44	76.87
5893	NYSE	ALK	Fri, Oct 16, 2015	75.90	75.95	74.53	75.83
5892	NYSE	ALK	Thu, Oct 15, 2015	74.06	76.27	73.15	75.98
5891	NYSE	ALK	Wed, Oct 14, 2015	74.83	75.40	73.11	73.45
5890	NYSE	ALK	Tue, Oct 13, 2015	76.77	77.38	73.89	73.92
5889	NYSE	ALK	Mon, Oct 12, 2015	76.28	78.55	75.61	77.99
5888	NYSE	ALK	Fri, Oct 9, 2015	75.16	77.77	75.16	75.92
5887	NYSE	ALK	Thu, Oct 8, 2015	75.73	77.21	74.92	75.76
5886	NYSE	ALK	Wed, Oct 7, 2015	74.69	77.31	72.89	75.97
5885	NYSE	ALK	Tue, Oct 6, 2015	80.55	80.82	74.44	74.53
5884	NYSE	ALK	Mon, Oct 5, 2015	79.73	81.70	79.03	80.91
5883	NYSE	ALK	Fri, Oct 2, 2015	79.02	79.37	77.21	79.26
5882	NYSE	ALK	Thu, Oct 1, 2015	78.88	80.49	78.00	80.23
5881	NYSE	ALK	Wed, Sep 30, 2015	79.07	80.15	78.32	79.45
5880	NYSE	ALK	Tue, Sep 29, 2015	78.08	78.97	76.76	78.38
5879	NYSE	ALK	Mon, Sep 28, 2015	80.41	80.58	77.45	78.11
5878	NYSE	ALK	Fri, Sep 25, 2015	79.84	81.28	79.26	80.70
5877	NYSE	ALK	Thu, Sep 24, 2015	79.48	79.92	78.36	78.98
5876	NYSE	ALK	Wed, Sep 23, 2015	78.65	80.28	78.65	80.07
5875	NYSE	ALK	Tue, Sep 22, 2015	80.84	81.76	78.05	78.65
5874	NYSE	ALK	Mon, Sep 21, 2015	79.21	82.17	79.10	82.09
5873	NYSE	ALK	Fri, Sep 18, 2015	78.82	79.82	78.49	78.74
5872	NYSE	ALK	Thu, Sep 17, 2015	79.61	80.60	78.57	79.69
5871	NYSE	ALK	Wed, Sep 16, 2015	79.60	80.64	78.39	79.13
5870	NYSE	ALK	Tue, Sep 15, 2015	81.05	81.20	79.27	79.74
5869	NYSE	ALK	Mon, Sep 14, 2015	81.81	82.43	80.55	80.74
5868	NYSE	ALK	Fri, Sep 11, 2015	80.85	82.00	80.75	81.87
5867	NYSE	ALK	Thu, Sep 10, 2015	82.09	82.78	80.99	81.29
5866	NYSE	ALK	Wed, Sep 9, 2015	82.00	82.43	80.57	81.77
5865	NYSE	ALK	Tue, Sep 8, 2015	79.95	81.31	79.67	81.24
5864	NYSE	ALK	Fri, Sep 4, 2015	77.16	79.85	77.04	78.58
5863	NYSE	ALK	Thu, Sep 3, 2015	79.00	80.00	77.81	78.07
5862	NYSE	ALK	Wed, Sep 2, 2015	76.09	78.84	75.62	78.83
5861	NYSE	ALK	Tue, Sep 1, 2015	73.65	75.41	73.65	74.80
5860	NYSE	ALK	Mon, Aug 31, 2015	75.89	76.82	74.61	74.86
5859	NYSE	ALK	Fri, Aug 28, 2015	76.20	76.85	75.28	75.81
5858	NYSE	ALK	Thu, Aug 27, 2015	77.17	77.69	74.87	76.24
5857	NYSE	ALK	Wed, Aug 26, 2015	76.08	76.67	73.13	76.32
5856	NYSE	ALK	Tue, Aug 25, 2015	75.87	77.88	74.31	74.55
5855	NYSE	ALK	Mon, Aug 24, 2015	70.03	75.80	58.92	73.10
5854	NYSE	ALK	Fri, Aug 21, 2015	77.65	79.09	76.13	76.14
5853	NYSE	ALK	Thu, Aug 20, 2015	80.04	80.56	78.70	79.01
5852	NYSE	ALK	Wed, Aug 19, 2015	80.75	82.00	80.50	80.99
5851	NYSE	ALK	Tue, Aug 18, 2015	81.56	82.15	80.27	81.51
5850	NYSE	ALK	Mon, Aug 17, 2015	79.61	81.75	79.10	81.51
5849	NYSE	ALK	Fri, Aug 14, 2015	78.58	79.82	78.58	79.60
5848	NYSE	ALK	Thu, Aug 13, 2015	78.48	80.24	78.03	79.29
5847	NYSE	ALK	Wed, Aug 12, 2015	79.27	79.41	76.44	78.54
5846	NYSE	ALK	Tue, Aug 11, 2015	78.24	80.28	78.17	79.96
5845	NYSE	ALK	Mon, Aug 10, 2015	78.63	79.62	78.22	78.63
5844	NYSE	ALK	Fri, Aug 7, 2015	77.60	78.37	77.02	77.99
5843	NYSE	ALK	Thu, Aug 6, 2015	80.09	80.53	76.88	77.75
5842	NYSE	ALK	Wed, Aug 5, 2015	78.16	79.61	77.79	79.03
5841	NYSE	ALK	Tue, Aug 4, 2015	78.12	78.42	77.00	77.77
5840	NYSE	ALK	Mon, Aug 3, 2015	76.14	78.32	76.01	78.02
5839	NYSE	ALK	Fri, Jul 31, 2015	75.36	75.87	74.41	75.75
5838	NYSE	ALK	Thu, Jul 30, 2015	74.40	75.28	73.89	75.16
5837	NYSE	ALK	Wed, Jul 29, 2015	74.36	75.00	73.36	74.78
5836	NYSE	ALK	Tue, Jul 28, 2015	73.39	74.47	72.78	74.32
5835	NYSE	ALK	Mon, Jul 27, 2015	73.39	73.55	72.55	73.02
5834	NYSE	ALK	Fri, Jul 24, 2015	74.49	75.24	73.45	74.10
5833	NYSE	ALK	Thu, Jul 23, 2015	76.88	77.80	72.61	73.79
5832	NYSE	ALK	Wed, Jul 22, 2015	74.46	75.88	74.46	75.83
5831	NYSE	ALK	Tue, Jul 21, 2015	74.22	75.03	73.97	74.95
5830	NYSE	ALK	Mon, Jul 20, 2015	75.04	75.25	73.70	74.14
5829	NYSE	ALK	Fri, Jul 17, 2015	74.99	75.35	74.32	74.77
5828	NYSE	ALK	Thu, Jul 16, 2015	73.99	75.47	73.88	74.69
5827	NYSE	ALK	Wed, Jul 15, 2015	73.49	74.54	72.13	73.72
5826	NYSE	ALK	Tue, Jul 14, 2015	71.96	73.70	71.46	73.62
5825	NYSE	ALK	Mon, Jul 13, 2015	71.51	72.65	71.51	72.25
5824	NYSE	ALK	Fri, Jul 10, 2015	68.01	70.69	67.80	70.55
5823	NYSE	ALK	Thu, Jul 9, 2015	67.07	67.22	66.44	66.54
5822	NYSE	ALK	Wed, Jul 8, 2015	67.04	67.09	65.50	66.12
5821	NYSE	ALK	Tue, Jul 7, 2015	66.25	67.63	65.70	67.44
5820	NYSE	ALK	Mon, Jul 6, 2015	64.61	66.39	64.54	66.16
5819	NYSE	ALK	Thu, Jul 2, 2015	64.66	65.31	63.82	65.01
5818	NYSE	ALK	Wed, Jul 1, 2015	65.55	65.64	62.59	64.30
5817	NYSE	ALK	Tue, Jun 30, 2015	64.55	65.48	64.20	64.43
5816	NYSE	ALK	Mon, Jun 29, 2015	64.29	65.60	63.80	63.86
5815	NYSE	ALK	Fri, Jun 26, 2015	65.80	65.90	64.50	64.75
5814	NYSE	ALK	Thu, Jun 25, 2015	66.67	67.15	65.42	65.43
5813	NYSE	ALK	Wed, Jun 24, 2015	66.58	67.24	66.02	66.20
5812	NYSE	ALK	Tue, Jun 23, 2015	67.07	67.48	66.43	66.52
5811	NYSE	ALK	Mon, Jun 22, 2015	65.62	66.26	65.12	66.22
5810	NYSE	ALK	Fri, Jun 19, 2015	64.31	65.42	63.91	64.65
5809	NYSE	ALK	Thu, Jun 18, 2015	62.61	64.37	62.61	63.99
5808	NYSE	ALK	Wed, Jun 17, 2015	62.15	62.67	61.65	62.03
5807	NYSE	ALK	Tue, Jun 16, 2015	62.68	63.34	61.89	62.28
5806	NYSE	ALK	Mon, Jun 15, 2015	62.86	63.24	62.08	62.66
5805	NYSE	ALK	Fri, Jun 12, 2015	61.71	63.77	61.61	63.50
5804	NYSE	ALK	Thu, Jun 11, 2015	60.89	62.12	60.76	61.82
5803	NYSE	ALK	Wed, Jun 10, 2015	60.15	61.69	59.86	60.76
5802	NYSE	ALK	Tue, Jun 9, 2015	61.88	61.88	58.15	60.65
5801	NYSE	ALK	Mon, Jun 8, 2015	65.02	65.69	62.31	62.53
5800	NYSE	ALK	Fri, Jun 5, 2015	65.48	65.98	64.86	65.66
5799	NYSE	ALK	Thu, Jun 4, 2015	65.81	66.66	65.03	65.51
5798	NYSE	ALK	Wed, Jun 3, 2015	65.95	66.34	65.36	65.86
5797	NYSE	ALK	Tue, Jun 2, 2015	65.10	66.31	64.79	65.72
5796	NYSE	ALK	Mon, Jun 1, 2015	65.01	66.30	64.50	66.09
5795	NYSE	ALK	Fri, May 29, 2015	63.70	64.85	63.38	64.64
5794	NYSE	ALK	Thu, May 28, 2015	63.49	64.05	63.12	63.74
5793	NYSE	ALK	Wed, May 27, 2015	62.72	63.48	62.57	63.40
5792	NYSE	ALK	Tue, May 26, 2015	64.44	64.83	62.19	62.37
5791	NYSE	ALK	Fri, May 22, 2015	64.89	65.24	64.00	64.40
5790	NYSE	ALK	Thu, May 21, 2015	64.09	64.83	63.50	64.69
5789	NYSE	ALK	Wed, May 20, 2015	66.74	66.97	63.41	63.96
5788	NYSE	ALK	Tue, May 19, 2015	67.87	68.27	66.65	66.99
5787	NYSE	ALK	Mon, May 18, 2015	66.39	68.00	66.11	67.58
5786	NYSE	ALK	Fri, May 15, 2015	66.36	66.96	66.09	66.50
5785	NYSE	ALK	Thu, May 14, 2015	65.24	66.17	64.78	66.13
5784	NYSE	ALK	Wed, May 13, 2015	65.72	66.21	64.57	64.71
5783	NYSE	ALK	Tue, May 12, 2015	65.89	66.01	65.14	65.18
5782	NYSE	ALK	Mon, May 11, 2015	65.96	66.83	65.68	66.33
5781	NYSE	ALK	Fri, May 8, 2015	65.86	66.79	65.73	66.27
5780	NYSE	ALK	Thu, May 7, 2015	63.27	65.55	63.27	64.96
5779	NYSE	ALK	Wed, May 6, 2015	62.50	63.74	62.15	63.24
5778	NYSE	ALK	Tue, May 5, 2015	63.40	63.82	62.90	62.97
5777	NYSE	ALK	Mon, May 4, 2015	65.55	66.12	64.42	64.53
5776	NYSE	ALK	Fri, May 1, 2015	64.48	65.86	64.19	65.30
5775	NYSE	ALK	Thu, Apr 30, 2015	64.91	65.65	63.84	64.06
5774	NYSE	ALK	Wed, Apr 29, 2015	66.15	66.52	63.97	65.34
5773	NYSE	ALK	Tue, Apr 28, 2015	67.00	67.19	65.58	66.47
5772	NYSE	ALK	Mon, Apr 27, 2015	68.22	68.68	67.15	67.40
5771	NYSE	ALK	Fri, Apr 24, 2015	66.94	68.66	66.94	68.30
5770	NYSE	ALK	Thu, Apr 23, 2015	63.65	66.86	63.30	66.34
5769	NYSE	ALK	Wed, Apr 22, 2015	64.94	65.00	63.66	64.31
5768	NYSE	ALK	Tue, Apr 21, 2015	63.75	65.00	63.60	64.93
5767	NYSE	ALK	Mon, Apr 20, 2015	63.37	63.59	62.51	63.40
5766	NYSE	ALK	Fri, Apr 17, 2015	62.90	63.71	62.85	62.97
5765	NYSE	ALK	Thu, Apr 16, 2015	62.02	63.56	61.64	63.50
5764	NYSE	ALK	Wed, Apr 15, 2015	63.20	63.70	62.01	62.02
5763	NYSE	ALK	Tue, Apr 14, 2015	63.20	63.53	62.19	62.53
5762	NYSE	ALK	Mon, Apr 13, 2015	63.76	65.02	63.15	63.33
5761	NYSE	ALK	Fri, Apr 10, 2015	64.18	64.77	63.87	63.94
5760	NYSE	ALK	Thu, Apr 9, 2015	64.96	65.58	63.67	64.15
5759	NYSE	ALK	Wed, Apr 8, 2015	63.01	64.98	62.92	64.81
5758	NYSE	ALK	Tue, Apr 7, 2015	62.13	63.33	62.13	62.76
5757	NYSE	ALK	Mon, Apr 6, 2015	61.95	63.00	61.54	62.40
5756	NYSE	ALK	Thu, Apr 2, 2015	64.02	64.81	62.99	63.07
5755	NYSE	ALK	Wed, Apr 1, 2015	65.33	65.59	63.53	64.00
5754	NYSE	ALK	Tue, Mar 31, 2015	66.13	66.48	65.28	66.18
5753	NYSE	ALK	Mon, Mar 30, 2015	66.21	66.64	65.65	66.20
5752	NYSE	ALK	Fri, Mar 27, 2015	64.93	65.95	64.82	65.59
5751	NYSE	ALK	Thu, Mar 26, 2015	63.92	64.82	62.77	64.61
5750	NYSE	ALK	Wed, Mar 25, 2015	66.89	66.99	64.36	64.60
5749	NYSE	ALK	Tue, Mar 24, 2015	67.20	67.22	66.28	66.98
5748	NYSE	ALK	Mon, Mar 23, 2015	68.68	69.00	67.49	67.49
5747	NYSE	ALK	Fri, Mar 20, 2015	68.63	68.75	67.63	68.68
5746	NYSE	ALK	Thu, Mar 19, 2015	68.46	68.93	67.68	68.35
5745	NYSE	ALK	Wed, Mar 18, 2015	68.92	69.42	67.48	67.97
5744	NYSE	ALK	Tue, Mar 17, 2015	67.51	69.00	67.51	68.80
5743	NYSE	ALK	Mon, Mar 16, 2015	67.51	67.99	67.16	67.57
5742	NYSE	ALK	Fri, Mar 13, 2015	67.25	67.86	66.24	66.66
5741	NYSE	ALK	Thu, Mar 12, 2015	65.06	67.28	65.02	67.11
5740	NYSE	ALK	Wed, Mar 11, 2015	64.01	65.32	63.60	65.08
5739	NYSE	ALK	Tue, Mar 10, 2015	63.98	64.56	63.40	64.17
5738	NYSE	ALK	Mon, Mar 9, 2015	63.72	64.49	63.57	63.98
5737	NYSE	ALK	Fri, Mar 6, 2015	64.33	64.64	63.57	63.73
5736	NYSE	ALK	Thu, Mar 5, 2015	65.75	65.97	64.51	64.64
5735	NYSE	ALK	Wed, Mar 4, 2015	65.68	66.01	64.85	65.77
5734	NYSE	ALK	Tue, Mar 3, 2015	65.00	66.20	64.81	66.16
5733	NYSE	ALK	Mon, Mar 2, 2015	64.40	65.53	64.32	65.44
5732	NYSE	ALK	Fri, Feb 27, 2015	64.48	64.60	63.59	63.65
5731	NYSE	ALK	Thu, Feb 26, 2015	64.12	64.20	63.01	63.98
5730	NYSE	ALK	Wed, Feb 25, 2015	64.24	64.68	63.34	63.44
5729	NYSE	ALK	Tue, Feb 24, 2015	63.54	64.52	62.40	64.43
5728	NYSE	ALK	Mon, Feb 23, 2015	65.01	65.04	63.53	64.14
5727	NYSE	ALK	Fri, Feb 20, 2015	62.76	64.15	62.40	64.14
5726	NYSE	ALK	Thu, Feb 19, 2015	65.18	65.18	62.77	62.94
5725	NYSE	ALK	Wed, Feb 18, 2015	63.12	63.88	62.06	63.83
5724	NYSE	ALK	Tue, Feb 17, 2015	62.61	63.35	62.11	62.23
5723	NYSE	ALK	Fri, Feb 13, 2015	62.16	62.60	61.35	62.56
5722	NYSE	ALK	Thu, Feb 12, 2015	63.57	63.59	61.72	62.75
5721	NYSE	ALK	Wed, Feb 11, 2015	65.90	66.43	64.39	64.51
5720	NYSE	ALK	Tue, Feb 10, 2015	64.19	65.49	63.68	65.37
5719	NYSE	ALK	Mon, Feb 9, 2015	65.15	65.15	62.53	63.51
5718	NYSE	ALK	Fri, Feb 6, 2015	66.57	66.94	65.67	65.92
5717	NYSE	ALK	Thu, Feb 5, 2015	66.80	66.94	65.02	66.82
5716	NYSE	ALK	Wed, Feb 4, 2015	65.96	67.20	65.84	66.70
5715	NYSE	ALK	Tue, Feb 3, 2015	66.00	66.39	64.09	65.18
5714	NYSE	ALK	Mon, Feb 2, 2015	67.70	68.00	65.43	67.32
5713	NYSE	ALK	Fri, Jan 30, 2015	70.37	70.87	67.26	67.87
5712	NYSE	ALK	Thu, Jan 29, 2015	68.80	71.40	68.42	71.07
5711	NYSE	ALK	Wed, Jan 28, 2015	70.50	70.55	68.42	68.70
5710	NYSE	ALK	Tue, Jan 27, 2015	69.37	70.78	68.94	69.70
5709	NYSE	ALK	Mon, Jan 26, 2015	68.77	70.51	68.65	70.44
5708	NYSE	ALK	Fri, Jan 23, 2015	68.10	69.90	67.70	68.65
5707	NYSE	ALK	Thu, Jan 22, 2015	66.90	68.00	64.55	67.94
5706	NYSE	ALK	Wed, Jan 21, 2015	64.40	65.20	63.77	64.98
5705	NYSE	ALK	Tue, Jan 20, 2015	63.40	64.81	63.11	64.60
5704	NYSE	ALK	Fri, Jan 16, 2015	61.09	62.42	60.56	62.35
5703	NYSE	ALK	Thu, Jan 15, 2015	61.69	62.10	60.60	61.47
5702	NYSE	ALK	Wed, Jan 14, 2015	60.63	62.00	60.19	61.54
5701	NYSE	ALK	Tue, Jan 13, 2015	61.53	62.99	60.58	61.41
5700	NYSE	ALK	Mon, Jan 12, 2015	60.67	61.13	59.73	60.61
5699	NYSE	ALK	Fri, Jan 9, 2015	60.65	60.79	59.71	59.73
5698	NYSE	ALK	Thu, Jan 8, 2015	60.00	61.46	59.69	60.70
5697	NYSE	ALK	Wed, Jan 7, 2015	59.06	60.00	58.81	59.67
5696	NYSE	ALK	Tue, Jan 6, 2015	59.78	60.29	57.71	58.77
5695	NYSE	ALK	Mon, Jan 5, 2015	60.81	60.87	59.19	59.47
5694	NYSE	ALK	Fri, Jan 2, 2015	60.54	60.86	59.47	60.33
5693	NYSE	ALK	Wed, Dec 31, 2014	60.26	60.94	59.76	59.76
5692	NYSE	ALK	Tue, Dec 30, 2014	59.74	60.51	59.47	59.77
5691	NYSE	ALK	Mon, Dec 29, 2014	58.83	59.95	58.56	59.73
5690	NYSE	ALK	Fri, Dec 26, 2014	58.75	59.48	58.56	59.02
5689	NYSE	ALK	Wed, Dec 24, 2014	57.24	58.84	57.24	58.72
5688	NYSE	ALK	Tue, Dec 23, 2014	57.23	57.35	56.42	56.75
5687	NYSE	ALK	Mon, Dec 22, 2014	56.56	57.75	56.56	56.73
5686	NYSE	ALK	Fri, Dec 19, 2014	56.19	56.63	55.53	56.16
5685	NYSE	ALK	Thu, Dec 18, 2014	56.25	56.62	55.42	56.34
5684	NYSE	ALK	Wed, Dec 17, 2014	55.73	56.55	54.54	56.03
5683	NYSE	ALK	Tue, Dec 16, 2014	57.72	57.94	55.66	55.68
5682	NYSE	ALK	Mon, Dec 15, 2014	56.27	58.00	55.81	57.65
5681	NYSE	ALK	Fri, Dec 12, 2014	56.63	56.98	55.50	55.81
5680	NYSE	ALK	Thu, Dec 11, 2014	55.80	56.14	55.32	55.97
5679	NYSE	ALK	Wed, Dec 10, 2014	56.97	57.45	55.15	55.19
5678	NYSE	ALK	Tue, Dec 9, 2014	56.12	56.50	55.06	56.40
5677	NYSE	ALK	Mon, Dec 8, 2014	57.39	58.25	57.18	57.44
5676	NYSE	ALK	Fri, Dec 5, 2014	57.21	57.94	57.10	57.26
5675	NYSE	ALK	Thu, Dec 4, 2014	58.03	58.76	56.48	56.74
5674	NYSE	ALK	Wed, Dec 3, 2014	55.38	56.83	55.28	56.76
5673	NYSE	ALK	Tue, Dec 2, 2014	55.18	56.21	54.67	55.25
5672	NYSE	ALK	Mon, Dec 1, 2014	58.53	58.54	55.33	55.41
5671	NYSE	ALK	Fri, Nov 28, 2014	58.11	59.97	58.02	59.03
5670	NYSE	ALK	Wed, Nov 26, 2014	56.00	56.44	55.85	56.20
5669	NYSE	ALK	Tue, Nov 25, 2014	55.10	56.14	55.02	55.91
5668	NYSE	ALK	Mon, Nov 24, 2014	54.93	55.58	54.80	55.33
5667	NYSE	ALK	Fri, Nov 21, 2014	54.61	54.71	53.31	54.50
5666	NYSE	ALK	Thu, Nov 20, 2014	54.35	54.91	53.69	54.24
5665	NYSE	ALK	Wed, Nov 19, 2014	55.50	55.75	54.58	54.80
5664	NYSE	ALK	Tue, Nov 18, 2014	54.91	56.16	54.89	55.86
5663	NYSE	ALK	Mon, Nov 17, 2014	55.22	55.73	54.67	54.86
5662	NYSE	ALK	Fri, Nov 14, 2014	56.01	56.25	55.30	55.34
5661	NYSE	ALK	Thu, Nov 13, 2014	56.34	56.94	56.25	56.75
5660	NYSE	ALK	Wed, Nov 12, 2014	55.87	56.24	55.24	56.17
5659	NYSE	ALK	Tue, Nov 11, 2014	56.50	56.82	55.80	56.14
5658	NYSE	ALK	Mon, Nov 10, 2014	55.05	56.40	54.71	56.32
5657	NYSE	ALK	Fri, Nov 7, 2014	55.40	55.96	54.90	55.14
5656	NYSE	ALK	Thu, Nov 6, 2014	54.65	55.75	54.44	55.40
5655	NYSE	ALK	Wed, Nov 5, 2014	55.97	55.99	53.86	53.97
5654	NYSE	ALK	Tue, Nov 4, 2014	54.74	55.92	54.68	55.39
5653	NYSE	ALK	Mon, Nov 3, 2014	53.22	54.48	53.11	54.43
5652	NYSE	ALK	Fri, Oct 31, 2014	53.20	53.80	52.82	53.23
5651	NYSE	ALK	Thu, Oct 30, 2014	51.96	52.62	51.59	52.14
5650	NYSE	ALK	Wed, Oct 29, 2014	52.73	53.04	51.72	52.91
5649	NYSE	ALK	Tue, Oct 28, 2014	52.06	53.08	51.60	52.79
5648	NYSE	ALK	Mon, Oct 27, 2014	50.31	51.92	50.10	51.82
5647	NYSE	ALK	Fri, Oct 24, 2014	49.21	50.26	48.95	50.20
5646	NYSE	ALK	Thu, Oct 23, 2014	48.27	50.41	48.12	49.95
5645	NYSE	ALK	Wed, Oct 22, 2014	47.64	47.84	46.69	46.77
5644	NYSE	ALK	Tue, Oct 21, 2014	46.89	48.13	46.89	47.38
5643	NYSE	ALK	Mon, Oct 20, 2014	44.70	46.23	44.53	46.22
5642	NYSE	ALK	Fri, Oct 17, 2014	44.51	45.04	44.28	44.70
5641	NYSE	ALK	Thu, Oct 16, 2014	41.49	43.99	41.03	43.80
5640	NYSE	ALK	Wed, Oct 15, 2014	41.78	43.13	40.69	41.99
5639	NYSE	ALK	Tue, Oct 14, 2014	42.02	43.23	41.83	42.69
5638	NYSE	ALK	Mon, Oct 13, 2014	42.36	43.14	41.52	41.58
5637	NYSE	ALK	Fri, Oct 10, 2014	42.57	43.41	42.25	42.46
5636	NYSE	ALK	Thu, Oct 9, 2014	43.25	43.95	42.53	42.68
5635	NYSE	ALK	Wed, Oct 8, 2014	42.80	43.05	41.01	42.86
5634	NYSE	ALK	Tue, Oct 7, 2014	43.15	43.65	42.64	42.80
5633	NYSE	ALK	Mon, Oct 6, 2014	44.48	44.60	43.47	43.49
5632	NYSE	ALK	Fri, Oct 3, 2014	43.51	44.34	43.32	44.15
5631	NYSE	ALK	Thu, Oct 2, 2014	42.88	43.54	42.08	42.92
5630	NYSE	ALK	Wed, Oct 1, 2014	43.14	43.17	42.21	42.74
5629	NYSE	ALK	Tue, Sep 30, 2014	43.83	44.08	43.19	43.54
5628	NYSE	ALK	Mon, Sep 29, 2014	43.79	44.32	43.55	43.85
5627	NYSE	ALK	Fri, Sep 26, 2014	43.82	44.54	43.60	44.42
5626	NYSE	ALK	Thu, Sep 25, 2014	44.57	44.73	43.71	43.72
5625	NYSE	ALK	Wed, Sep 24, 2014	44.14	45.05	43.92	44.84
5624	NYSE	ALK	Tue, Sep 23, 2014	44.84	45.16	44.08	44.10
5623	NYSE	ALK	Mon, Sep 22, 2014	46.25	46.31	45.18	45.21
5622	NYSE	ALK	Fri, Sep 19, 2014	46.86	46.99	46.18	46.22
5621	NYSE	ALK	Thu, Sep 18, 2014	46.36	46.88	46.16	46.84
5620	NYSE	ALK	Wed, Sep 17, 2014	46.80	47.15	45.87	46.16
5619	NYSE	ALK	Tue, Sep 16, 2014	46.22	47.08	45.70	46.75
5618	NYSE	ALK	Mon, Sep 15, 2014	47.28	47.31	46.21	46.26
5617	NYSE	ALK	Fri, Sep 12, 2014	47.43	47.64	47.01	47.27
5616	NYSE	ALK	Thu, Sep 11, 2014	47.55	47.85	46.97	47.36
5615	NYSE	ALK	Wed, Sep 10, 2014	46.81	47.70	46.41	47.49
5614	NYSE	ALK	Tue, Sep 9, 2014	47.08	47.59	46.54	46.60
5613	NYSE	ALK	Mon, Sep 8, 2014	47.27	47.55	47.06	47.33
5612	NYSE	ALK	Fri, Sep 5, 2014	47.02	47.22	46.33	47.14
5611	NYSE	ALK	Thu, Sep 4, 2014	47.68	48.21	47.49	47.63
5610	NYSE	ALK	Wed, Sep 3, 2014	48.05	48.05	47.11	47.54
5609	NYSE	ALK	Tue, Sep 2, 2014	46.34	48.25	46.32	48.24
5608	NYSE	ALK	Fri, Aug 29, 2014	46.72	46.79	46.12	46.34
5607	NYSE	ALK	Thu, Aug 28, 2014	46.21	46.94	46.03	46.53
5606	NYSE	ALK	Wed, Aug 27, 2014	46.41	46.66	46.02	46.50
5605	NYSE	ALK	Tue, Aug 26, 2014	46.96	47.12	46.23	46.28
5604	NYSE	ALK	Mon, Aug 25, 2014	46.99	47.09	46.20	46.89
5603	NYSE	ALK	Fri, Aug 22, 2014	46.15	46.74	45.87	46.49
5602	NYSE	ALK	Thu, Aug 21, 2014	47.23	47.29	46.00	46.03
5601	NYSE	ALK	Wed, Aug 20, 2014	46.82	47.36	46.74	47.14
5600	NYSE	ALK	Tue, Aug 19, 2014	47.18	47.19	46.36	46.80
5599	NYSE	ALK	Mon, Aug 18, 2014	45.84	47.08	45.77	47.01
5598	NYSE	ALK	Fri, Aug 15, 2014	45.44	45.67	44.97	45.46
5597	NYSE	ALK	Thu, Aug 14, 2014	44.84	45.27	44.39	45.20
5596	NYSE	ALK	Wed, Aug 13, 2014	43.80	44.91	43.59	44.67
5595	NYSE	ALK	Tue, Aug 12, 2014	43.88	44.19	43.44	43.67
5594	NYSE	ALK	Mon, Aug 11, 2014	43.56	44.20	43.28	43.88
5593	NYSE	ALK	Fri, Aug 8, 2014	42.71	43.27	41.84	43.21
5592	NYSE	ALK	Thu, Aug 7, 2014	42.96	43.34	42.34	42.76
5591	NYSE	ALK	Wed, Aug 6, 2014	42.70	43.26	42.12	42.94
5590	NYSE	ALK	Tue, Aug 5, 2014	43.48	43.97	42.60	42.72
5589	NYSE	ALK	Mon, Aug 4, 2014	44.46	44.82	43.35	43.50
5588	NYSE	ALK	Fri, Aug 1, 2014	43.66	44.55	43.40	44.45
5587	NYSE	ALK	Thu, Jul 31, 2014	44.50	44.77	43.88	43.97
5586	NYSE	ALK	Wed, Jul 30, 2014	46.04	46.63	44.44	44.90
5585	NYSE	ALK	Tue, Jul 29, 2014	45.98	46.79	45.68	46.18
5584	NYSE	ALK	Mon, Jul 28, 2014	46.32	46.32	45.38	45.68
5583	NYSE	ALK	Fri, Jul 25, 2014	45.81	46.88	45.17	45.77
5582	NYSE	ALK	Thu, Jul 24, 2014	49.70	49.91	44.53	45.03
5581	NYSE	ALK	Wed, Jul 23, 2014	49.19	49.91	48.96	49.69
5580	NYSE	ALK	Tue, Jul 22, 2014	48.78	48.93	48.35	48.87
5579	NYSE	ALK	Mon, Jul 21, 2014	48.61	48.61	48.14	48.35
5578	NYSE	ALK	Fri, Jul 18, 2014	48.15	49.10	48.15	48.73
5577	NYSE	ALK	Thu, Jul 17, 2014	49.27	49.72	48.10	48.16
5576	NYSE	ALK	Wed, Jul 16, 2014	50.03	50.14	49.31	49.44
5575	NYSE	ALK	Tue, Jul 15, 2014	49.75	49.92	48.99	49.78
5574	NYSE	ALK	Mon, Jul 14, 2014	49.80	49.99	49.34	49.75
5573	NYSE	ALK	Fri, Jul 11, 2014	49.13	49.78	49.01	49.34
5572	NYSE	ALK	Thu, Jul 10, 2014	48.15	49.09	46.89	49.01
5571	NYSE	ALK	Wed, Jul 9, 2014	49.00	49.45	48.02	48.43
5570	NYSE	ALK	Tue, Jul 8, 2014	46.62	48.56	46.06	48.40
5569	NYSE	ALK	Mon, Jul 7, 2014	48.43	48.71	47.21	47.33
5568	NYSE	ALK	Thu, Jul 3, 2014	48.01	48.72	47.96	48.40
5567	NYSE	ALK	Wed, Jul 2, 2014	48.22	48.22	47.25	47.91
5566	NYSE	ALK	Tue, Jul 1, 2014	47.63	48.91	47.63	48.79
5565	NYSE	ALK	Mon, Jun 30, 2014	47.70	48.08	47.31	47.53
5564	NYSE	ALK	Fri, Jun 27, 2014	47.21	47.71	46.90	47.69
5563	NYSE	ALK	Thu, Jun 26, 2014	47.64	47.64	47.13	47.27
5562	NYSE	ALK	Wed, Jun 25, 2014	46.77	47.67	46.45	47.65
5561	NYSE	ALK	Tue, Jun 24, 2014	46.73	47.57	46.64	46.80
5560	NYSE	ALK	Mon, Jun 23, 2014	47.45	47.73	46.32	46.91
5559	NYSE	ALK	Fri, Jun 20, 2014	47.70	47.85	47.36	47.51
5558	NYSE	ALK	Thu, Jun 19, 2014	47.69	47.96	46.92	47.44
5557	NYSE	ALK	Wed, Jun 18, 2014	47.62	47.70	47.09	47.58
5556	NYSE	ALK	Tue, Jun 17, 2014	46.80	47.71	46.77	47.47
5555	NYSE	ALK	Mon, Jun 16, 2014	47.15	47.47	46.43	46.71
5554	NYSE	ALK	Fri, Jun 13, 2014	46.53	47.83	46.53	47.57
5553	NYSE	ALK	Thu, Jun 12, 2014	47.85	47.90	46.13	46.49
5552	NYSE	ALK	Wed, Jun 11, 2014	48.85	48.92	48.25	48.42
5551	NYSE	ALK	Tue, Jun 10, 2014	49.48	49.67	48.87	49.37
5550	NYSE	ALK	Mon, Jun 9, 2014	50.00	50.04	49.32	49.51
5549	NYSE	ALK	Fri, Jun 6, 2014	49.68	49.96	49.38	49.96
5548	NYSE	ALK	Thu, Jun 5, 2014	49.95	50.36	49.28	49.45
5547	NYSE	ALK	Wed, Jun 4, 2014	49.87	49.99	49.46	49.62
5546	NYSE	ALK	Tue, Jun 3, 2014	50.05	50.49	49.75	49.95
5545	NYSE	ALK	Mon, Jun 2, 2014	49.36	50.43	49.05	50.04
5544	NYSE	ALK	Fri, May 30, 2014	49.13	49.64	48.96	49.23
5543	NYSE	ALK	Thu, May 29, 2014	49.75	50.05	49.13	49.71
5542	NYSE	ALK	Wed, May 28, 2014	49.12	49.88	48.66	49.71
5541	NYSE	ALK	Tue, May 27, 2014	49.83	49.90	49.07	49.11
5540	NYSE	ALK	Fri, May 23, 2014	48.45	49.35	48.38	49.03
5539	NYSE	ALK	Thu, May 22, 2014	48.08	48.75	48.08	48.43
5538	NYSE	ALK	Wed, May 21, 2014	47.81	48.41	47.67	47.94
5537	NYSE	ALK	Tue, May 20, 2014	48.59	48.78	47.42	47.91
5536	NYSE	ALK	Mon, May 19, 2014	47.75	48.88	47.52	48.51
5535	NYSE	ALK	Fri, May 16, 2014	47.70	48.00	47.31	47.81
5534	NYSE	ALK	Thu, May 15, 2014	48.27	48.27	47.01	47.83
5533	NYSE	ALK	Wed, May 14, 2014	48.95	49.05	48.17	48.51
5532	NYSE	ALK	Tue, May 13, 2014	48.83	49.24	48.70	48.91
5531	NYSE	ALK	Mon, May 12, 2014	48.05	49.03	48.05	48.95
5530	NYSE	ALK	Fri, May 9, 2014	47.26	47.46	46.74	47.33
5529	NYSE	ALK	Thu, May 8, 2014	47.00	47.99	46.77	47.35
5528	NYSE	ALK	Wed, May 7, 2014	47.49	47.59	46.62	47.04
5527	NYSE	ALK	Tue, May 6, 2014	47.74	47.90	46.90	47.35
5526	NYSE	ALK	Mon, May 5, 2014	47.72	48.03	47.10	47.59
5525	NYSE	ALK	Fri, May 2, 2014	48.01	48.18	47.55	47.80
5524	NYSE	ALK	Thu, May 1, 2014	47.22	48.27	47.10	47.99
5523	NYSE	ALK	Wed, Apr 30, 2014	47.18	47.42	46.59	47.04
5522	NYSE	ALK	Tue, Apr 29, 2014	46.89	47.10	46.26	46.97
5521	NYSE	ALK	Mon, Apr 28, 2014	47.20	47.30	45.86	46.69
5520	NYSE	ALK	Fri, Apr 25, 2014	47.53	47.83	46.44	46.72
5519	NYSE	ALK	Thu, Apr 24, 2014	48.05	48.11	46.94	47.38
5518	NYSE	ALK	Wed, Apr 23, 2014	47.47	48.39	47.38	47.98
5517	NYSE	ALK	Tue, Apr 22, 2014	46.54	47.34	46.47	46.90
5516	NYSE	ALK	Mon, Apr 21, 2014	46.47	46.47	45.69	46.31
5515	NYSE	ALK	Thu, Apr 17, 2014	46.16	46.71	45.49	46.47
5514	NYSE	ALK	Wed, Apr 16, 2014	44.99	46.25	44.99	46.16
5513	NYSE	ALK	Tue, Apr 15, 2014	44.88	45.49	43.92	44.93
5512	NYSE	ALK	Mon, Apr 14, 2014	45.78	46.02	44.11	44.68
5511	NYSE	ALK	Fri, Apr 11, 2014	45.50	46.52	44.71	45.26
5510	NYSE	ALK	Thu, Apr 10, 2014	47.43	47.54	45.72	45.84
5509	NYSE	ALK	Wed, Apr 9, 2014	45.84	47.89	45.50	47.52
5508	NYSE	ALK	Tue, Apr 8, 2014	45.19	45.57	43.91	45.41
5507	NYSE	ALK	Mon, Apr 7, 2014	45.98	46.65	44.48	44.91
5506	NYSE	ALK	Fri, Apr 4, 2014	47.53	47.73	45.85	46.17
5505	NYSE	ALK	Thu, Apr 3, 2014	47.30	47.75	46.78	47.41
5504	NYSE	ALK	Wed, Apr 2, 2014	47.00	47.99	46.81	47.44
5503	NYSE	ALK	Tue, Apr 1, 2014	46.37	47.06	45.76	47.05
5502	NYSE	ALK	Mon, Mar 31, 2014	45.58	46.81	45.41	46.66
5501	NYSE	ALK	Fri, Mar 28, 2014	45.75	46.72	45.26	45.37
5500	NYSE	ALK	Thu, Mar 27, 2014	45.76	46.16	45.04	45.79
5499	NYSE	ALK	Wed, Mar 26, 2014	46.82	46.95	45.83	46.01
5498	NYSE	ALK	Tue, Mar 25, 2014	45.96	46.91	45.88	46.42
5497	NYSE	ALK	Mon, Mar 24, 2014	45.66	46.14	44.80	45.66
5496	NYSE	ALK	Fri, Mar 21, 2014	46.60	46.83	45.36	45.38
5495	NYSE	ALK	Thu, Mar 20, 2014	46.10	46.32	45.52	46.21
5494	NYSE	ALK	Wed, Mar 19, 2014	46.21	46.98	46.04	46.19
5493	NYSE	ALK	Tue, Mar 18, 2014	45.93	46.89	45.93	46.28
5492	NYSE	ALK	Mon, Mar 17, 2014	46.14	46.55	45.29	45.95
5491	NYSE	ALK	Fri, Mar 14, 2014	44.03	45.99	43.88	45.75
5490	NYSE	ALK	Thu, Mar 13, 2014	44.45	44.62	43.20	43.71
5489	NYSE	ALK	Wed, Mar 12, 2014	44.28	44.66	43.94	44.42
5488	NYSE	ALK	Tue, Mar 11, 2014	44.68	45.08	44.10	44.41
5487	NYSE	ALK	Mon, Mar 10, 2014	44.52	45.42	44.27	44.46
5486	NYSE	ALK	Fri, Mar 7, 2014	45.61	45.74	44.26	44.70
5485	NYSE	ALK	Thu, Mar 6, 2014	44.86	45.87	44.85	45.47
5484	NYSE	ALK	Wed, Mar 5, 2014	44.56	44.99	44.52	44.74
5483	NYSE	ALK	Tue, Mar 4, 2014	43.55	44.80	43.53	44.56
5482	NYSE	ALK	Mon, Mar 3, 2014	42.69	43.34	42.15	43.06
5481	NYSE	ALK	Fri, Feb 28, 2014	42.99	43.72	42.92	43.32
5480	NYSE	ALK	Thu, Feb 27, 2014	42.90	43.64	42.78	43.37
5479	NYSE	ALK	Wed, Feb 26, 2014	42.79	43.26	42.04	42.94
5478	NYSE	ALK	Tue, Feb 25, 2014	42.94	43.27	42.15	42.55
5477	NYSE	ALK	Mon, Feb 24, 2014	40.84	42.06	40.84	41.75
5476	NYSE	ALK	Fri, Feb 21, 2014	40.08	41.03	40.07	40.77
5475	NYSE	ALK	Thu, Feb 20, 2014	39.26	40.12	39.19	40.09
5474	NYSE	ALK	Wed, Feb 19, 2014	39.30	39.67	39.12	39.17
5473	NYSE	ALK	Tue, Feb 18, 2014	40.56	40.95	39.44	39.49
5472	NYSE	ALK	Fri, Feb 14, 2014	39.80	41.00	39.60	40.75
5471	NYSE	ALK	Thu, Feb 13, 2014	38.47	40.25	38.47	39.73
5470	NYSE	ALK	Wed, Feb 12, 2014	38.76	39.19	38.38	39.12
5469	NYSE	ALK	Tue, Feb 11, 2014	38.58	38.94	37.71	38.76
5468	NYSE	ALK	Mon, Feb 10, 2014	38.96	39.00	37.83	38.36
5467	NYSE	ALK	Fri, Feb 7, 2014	38.29	38.96	38.27	38.91
5466	NYSE	ALK	Thu, Feb 6, 2014	37.59	38.77	37.59	38.17
5465	NYSE	ALK	Wed, Feb 5, 2014	37.57	37.91	37.23	37.55
5464	NYSE	ALK	Tue, Feb 4, 2014	37.18	37.96	36.31	37.81
5463	NYSE	ALK	Mon, Feb 3, 2014	39.30	39.49	37.33	37.35
5462	NYSE	ALK	Fri, Jan 31, 2014	39.27	40.00	39.05	39.54
5461	NYSE	ALK	Thu, Jan 30, 2014	38.86	39.29	38.44	38.94
5460	NYSE	ALK	Wed, Jan 29, 2014	39.29	39.82	38.21	38.37
5459	NYSE	ALK	Tue, Jan 28, 2014	39.30	40.41	39.30	39.77
5458	NYSE	ALK	Mon, Jan 27, 2014	39.82	40.02	38.22	39.40
5457	NYSE	ALK	Fri, Jan 24, 2014	40.50	41.04	39.64	39.83
5456	NYSE	ALK	Thu, Jan 23, 2014	41.00	41.00	39.53	40.68
5455	NYSE	ALK	Wed, Jan 22, 2014	40.07	40.97	40.03	40.94
5454	NYSE	ALK	Tue, Jan 21, 2014	39.89	40.59	39.65	40.03
5453	NYSE	ALK	Fri, Jan 17, 2014	39.65	39.83	39.18	39.26
5452	NYSE	ALK	Thu, Jan 16, 2014	39.28	39.83	39.14	39.59
5451	NYSE	ALK	Wed, Jan 15, 2014	39.69	39.83	39.01	39.37
5450	NYSE	ALK	Tue, Jan 14, 2014	38.89	39.74	38.74	39.69
5449	NYSE	ALK	Mon, Jan 13, 2014	39.73	39.85	38.37	38.73
5448	NYSE	ALK	Fri, Jan 10, 2014	38.57	39.75	38.50	39.54
5447	NYSE	ALK	Thu, Jan 9, 2014	38.26	40.10	38.26	38.70
5446	NYSE	ALK	Wed, Jan 8, 2014	36.93	37.94	36.89	37.90
5445	NYSE	ALK	Tue, Jan 7, 2014	37.20	37.41	36.73	37.00
5444	NYSE	ALK	Mon, Jan 6, 2014	37.63	37.80	36.93	37.02
5443	NYSE	ALK	Fri, Jan 3, 2014	37.15	37.46	36.93	37.26
5442	NYSE	ALK	Thu, Jan 2, 2014	36.67	36.96	36.28	36.59
5441	NYSE	ALK	Tue, Dec 31, 2013	36.23	36.78	36.14	36.69
5440	NYSE	ALK	Mon, Dec 30, 2013	36.01	36.22	35.80	36.02
5439	NYSE	ALK	Fri, Dec 27, 2013	36.55	36.61	35.63	36.01
5438	NYSE	ALK	Thu, Dec 26, 2013	36.67	36.75	36.37	36.41
5437	NYSE	ALK	Tue, Dec 24, 2013	36.15	36.67	36.12	36.57
5436	NYSE	ALK	Mon, Dec 23, 2013	36.76	36.96	35.75	36.17
5435	NYSE	ALK	Fri, Dec 20, 2013	35.51	37.15	35.25	36.75
5434	NYSE	ALK	Thu, Dec 19, 2013	35.56	35.79	35.15	35.29
5433	NYSE	ALK	Wed, Dec 18, 2013	35.49	35.56	34.81	35.36
5432	NYSE	ALK	Tue, Dec 17, 2013	36.22	36.28	35.22	35.34
5431	NYSE	ALK	Mon, Dec 16, 2013	36.49	36.59	35.80	36.13
5430	NYSE	ALK	Fri, Dec 13, 2013	36.31	36.49	35.89	36.12
5429	NYSE	ALK	Thu, Dec 12, 2013	36.50	36.55	36.05	36.16
5428	NYSE	ALK	Wed, Dec 11, 2013	37.14	37.22	36.67	36.74
5427	NYSE	ALK	Tue, Dec 10, 2013	37.29	37.67	36.91	37.02
5426	NYSE	ALK	Mon, Dec 9, 2013	36.94	37.49	36.80	37.35
5425	NYSE	ALK	Fri, Dec 6, 2013	36.42	36.87	35.68	36.76
5424	NYSE	ALK	Thu, Dec 5, 2013	37.28	37.50	36.49	37.21
5423	NYSE	ALK	Wed, Dec 4, 2013	37.50	37.75	36.62	37.29
5422	NYSE	ALK	Tue, Dec 3, 2013	38.48	38.48	37.44	37.93
5421	NYSE	ALK	Mon, Dec 2, 2013	38.89	39.19	38.40	38.47
5420	NYSE	ALK	Fri, Nov 29, 2013	39.09	39.19	38.73	38.87
5419	NYSE	ALK	Wed, Nov 27, 2013	38.68	39.27	38.68	39.10
5418	NYSE	ALK	Tue, Nov 26, 2013	39.00	39.02	38.03	38.49
5417	NYSE	ALK	Mon, Nov 25, 2013	38.80	39.10	38.66	39.00
5416	NYSE	ALK	Fri, Nov 22, 2013	38.11	38.71	38.02	38.58
5415	NYSE	ALK	Thu, Nov 21, 2013	37.90	38.22	37.66	38.00
5414	NYSE	ALK	Wed, Nov 20, 2013	37.93	38.17	37.58	37.79
5413	NYSE	ALK	Tue, Nov 19, 2013	38.34	38.73	37.63	37.85
5412	NYSE	ALK	Mon, Nov 18, 2013	37.94	38.40	37.86	37.91
5411	NYSE	ALK	Fri, Nov 15, 2013	38.02	38.28	37.57	37.80
5410	NYSE	ALK	Thu, Nov 14, 2013	37.60	38.36	37.60	38.04
5409	NYSE	ALK	Wed, Nov 13, 2013	37.35	37.44	36.90	37.37
5408	NYSE	ALK	Tue, Nov 12, 2013	36.66	37.90	36.66	37.41
5407	NYSE	ALK	Mon, Nov 11, 2013	36.56	36.85	36.37	36.68
5406	NYSE	ALK	Fri, Nov 8, 2013	35.76	36.67	35.74	36.37
5405	NYSE	ALK	Thu, Nov 7, 2013	36.24	36.43	35.25	35.31
5404	NYSE	ALK	Wed, Nov 6, 2013	36.55	36.68	35.77	36.02
5403	NYSE	ALK	Tue, Nov 5, 2013	36.11	36.46	35.74	36.21
5402	NYSE	ALK	Mon, Nov 4, 2013	36.23	36.88	36.23	36.39
5401	NYSE	ALK	Fri, Nov 1, 2013	35.57	36.17	35.28	36.10
5400	NYSE	ALK	Thu, Oct 31, 2013	34.87	35.58	34.62	35.33
5399	NYSE	ALK	Wed, Oct 30, 2013	35.35	35.47	34.31	34.87
5398	NYSE	ALK	Tue, Oct 29, 2013	35.28	35.72	34.67	35.28
5397	NYSE	ALK	Mon, Oct 28, 2013	34.96	35.38	34.69	35.06
5396	NYSE	ALK	Fri, Oct 25, 2013	34.80	35.28	34.55	35.08
5395	NYSE	ALK	Thu, Oct 24, 2013	34.50	35.14	34.15	34.84
5394	NYSE	ALK	Wed, Oct 23, 2013	33.20	33.65	32.76	33.52
5393	NYSE	ALK	Tue, Oct 22, 2013	33.23	33.77	33.03	33.28
5392	NYSE	ALK	Mon, Oct 21, 2013	32.95	33.12	32.69	32.93
5391	NYSE	ALK	Fri, Oct 18, 2013	33.00	33.11	32.66	32.77
5390	NYSE	ALK	Thu, Oct 17, 2013	32.19	32.83	32.08	32.73
5389	NYSE	ALK	Wed, Oct 16, 2013	31.83	32.45	31.78	32.16
5388	NYSE	ALK	Tue, Oct 15, 2013	31.79	31.96	31.31	31.35
5387	NYSE	ALK	Mon, Oct 14, 2013	31.06	31.82	30.96	31.77
5386	NYSE	ALK	Fri, Oct 11, 2013	31.41	31.45	30.84	31.25
5385	NYSE	ALK	Thu, Oct 10, 2013	31.29	31.38	31.04	31.20
5384	NYSE	ALK	Wed, Oct 9, 2013	30.72	31.03	30.13	30.72
5383	NYSE	ALK	Tue, Oct 8, 2013	31.75	31.83	30.54	30.67
5382	NYSE	ALK	Mon, Oct 7, 2013	32.17	32.66	31.75	32.31
5381	NYSE	ALK	Fri, Oct 4, 2013	32.30	32.64	32.15	32.39
5380	NYSE	ALK	Thu, Oct 3, 2013	32.43	32.53	31.76	32.40
5379	NYSE	ALK	Wed, Oct 2, 2013	32.61	32.71	32.13	32.45
5378	NYSE	ALK	Tue, Oct 1, 2013	31.43	32.85	31.22	32.63
5377	NYSE	ALK	Mon, Sep 30, 2013	31.29	31.51	31.02	31.31
5376	NYSE	ALK	Fri, Sep 27, 2013	31.76	32.00	31.39	31.80
5375	NYSE	ALK	Thu, Sep 26, 2013	31.76	32.25	31.71	32.11
5374	NYSE	ALK	Wed, Sep 25, 2013	31.95	32.05	31.45	31.72
5373	NYSE	ALK	Tue, Sep 24, 2013	31.43	32.37	31.43	31.87
5372	NYSE	ALK	Mon, Sep 23, 2013	31.17	31.53	30.87	31.40
5371	NYSE	ALK	Fri, Sep 20, 2013	31.36	31.68	31.05	31.06
5370	NYSE	ALK	Thu, Sep 19, 2013	31.39	31.52	31.09	31.29
5369	NYSE	ALK	Wed, Sep 18, 2013	31.08	31.34	30.85	31.31
5368	NYSE	ALK	Tue, Sep 17, 2013	30.90	31.21	30.75	31.19
5367	NYSE	ALK	Mon, Sep 16, 2013	30.63	30.88	30.32	30.81
5366	NYSE	ALK	Fri, Sep 13, 2013	29.82	30.27	29.63	30.17
5365	NYSE	ALK	Thu, Sep 12, 2013	30.29	30.57	29.61	29.65
5364	NYSE	ALK	Wed, Sep 11, 2013	30.55	30.62	30.14	30.39
5363	NYSE	ALK	Tue, Sep 10, 2013	29.74	30.74	29.71	30.71
5362	NYSE	ALK	Mon, Sep 9, 2013	28.86	29.33	28.74	29.27
5361	NYSE	ALK	Fri, Sep 6, 2013	29.00	29.17	28.41	28.69
5360	NYSE	ALK	Thu, Sep 5, 2013	29.06	29.64	28.96	28.98
5359	NYSE	ALK	Wed, Sep 4, 2013	28.31	29.05	28.19	28.99
5358	NYSE	ALK	Tue, Sep 3, 2013	28.84	29.15	28.04	28.25
5357	NYSE	ALK	Fri, Aug 30, 2013	28.93	29.09	28.24	28.31
5356	NYSE	ALK	Thu, Aug 29, 2013	28.43	29.18	28.28	28.87
5355	NYSE	ALK	Wed, Aug 28, 2013	28.45	28.64	28.10	28.42
5354	NYSE	ALK	Tue, Aug 27, 2013	29.68	29.68	28.19	28.49
5353	NYSE	ALK	Mon, Aug 26, 2013	30.51	30.51	30.08	30.16
5352	NYSE	ALK	Fri, Aug 23, 2013	30.18	30.53	29.97	30.50
5351	NYSE	ALK	Thu, Aug 22, 2013	29.45	30.14	29.44	30.13
5350	NYSE	ALK	Wed, Aug 21, 2013	29.21	29.52	29.03	29.33
5349	NYSE	ALK	Tue, Aug 20, 2013	28.83	29.47	28.74	29.22
5348	NYSE	ALK	Mon, Aug 19, 2013	29.34	29.34	28.66	28.70
5347	NYSE	ALK	Fri, Aug 16, 2013	28.94	29.51	28.94	29.25
5346	NYSE	ALK	Thu, Aug 15, 2013	28.98	29.32	28.42	28.96
5345	NYSE	ALK	Wed, Aug 14, 2013	29.24	29.61	28.54	29.28
5344	NYSE	ALK	Tue, Aug 13, 2013	30.46	30.47	28.26	29.34
5343	NYSE	ALK	Mon, Aug 12, 2013	30.00	30.76	29.87	30.31
5342	NYSE	ALK	Fri, Aug 9, 2013	30.81	30.96	30.03	30.10
5341	NYSE	ALK	Thu, Aug 8, 2013	30.97	31.17	30.75	30.96
5340	NYSE	ALK	Wed, Aug 7, 2013	30.35	30.68	29.83	30.54
5339	NYSE	ALK	Tue, Aug 6, 2013	31.02	31.14	29.98	30.39
5338	NYSE	ALK	Mon, Aug 5, 2013	31.36	31.73	30.81	31.02
5337	NYSE	ALK	Fri, Aug 2, 2013	31.04	31.60	30.28	31.56
5336	NYSE	ALK	Thu, Aug 1, 2013	30.76	31.63	30.72	31.21
5335	NYSE	ALK	Wed, Jul 31, 2013	30.40	30.95	30.15	30.59
5334	NYSE	ALK	Tue, Jul 30, 2013	29.97	30.34	29.53	30.14
5333	NYSE	ALK	Mon, Jul 29, 2013	31.11	31.24	29.73	29.78
5332	NYSE	ALK	Fri, Jul 26, 2013	29.97	31.39	29.81	31.29
5331	NYSE	ALK	Thu, Jul 25, 2013	30.60	30.93	29.34	30.19
5330	NYSE	ALK	Wed, Jul 24, 2013	31.20	31.48	30.56	30.58
5329	NYSE	ALK	Tue, Jul 23, 2013	31.34	31.39	30.53	31.00
5328	NYSE	ALK	Mon, Jul 22, 2013	30.75	31.11	30.49	31.08
5327	NYSE	ALK	Fri, Jul 19, 2013	30.50	31.02	30.39	30.63
5326	NYSE	ALK	Thu, Jul 18, 2013	30.88	31.48	30.73	30.94
5325	NYSE	ALK	Wed, Jul 17, 2013	30.10	30.98	30.05	30.86
5324	NYSE	ALK	Tue, Jul 16, 2013	30.65	30.95	29.97	30.08
5323	NYSE	ALK	Mon, Jul 15, 2013	30.56	30.79	30.25	30.54
5322	NYSE	ALK	Fri, Jul 12, 2013	29.99	31.09	29.92	30.54
5321	NYSE	ALK	Thu, Jul 11, 2013	29.29	29.84	28.75	29.78
5320	NYSE	ALK	Wed, Jul 10, 2013	27.82	28.97	27.58	28.77
5319	NYSE	ALK	Tue, Jul 9, 2013	26.30	28.53	26.30	27.97
5318	NYSE	ALK	Mon, Jul 8, 2013	26.20	26.40	25.95	25.98
5317	NYSE	ALK	Fri, Jul 5, 2013	26.25	26.29	25.86	26.14
5316	NYSE	ALK	Wed, Jul 3, 2013	25.65	26.15	25.58	25.91
5315	NYSE	ALK	Tue, Jul 2, 2013	26.45	26.54	25.92	25.98
5314	NYSE	ALK	Mon, Jul 1, 2013	26.10	26.93	26.04	26.43
5313	NYSE	ALK	Fri, Jun 28, 2013	26.03	26.45	25.73	26.00
5312	NYSE	ALK	Thu, Jun 27, 2013	25.44	26.07	25.26	26.05
5311	NYSE	ALK	Wed, Jun 26, 2013	25.87	25.87	25.20	25.21
5310	NYSE	ALK	Tue, Jun 25, 2013	25.68	25.86	25.43	25.60
5309	NYSE	ALK	Mon, Jun 24, 2013	25.52	25.75	25.15	25.48
5308	NYSE	ALK	Fri, Jun 21, 2013	26.96	26.96	25.48	26.08
5307	NYSE	ALK	Thu, Jun 20, 2013	27.17	27.17	26.58	26.78
5306	NYSE	ALK	Wed, Jun 19, 2013	28.05	28.16	27.41	27.42
5305	NYSE	ALK	Tue, Jun 18, 2013	27.74	28.25	27.42	28.14
5304	NYSE	ALK	Mon, Jun 17, 2013	28.23	28.36	27.36	27.67
5303	NYSE	ALK	Fri, Jun 14, 2013	28.47	28.86	27.87	28.01
5302	NYSE	ALK	Thu, Jun 13, 2013	28.20	28.65	27.95	28.47
5301	NYSE	ALK	Wed, Jun 12, 2013	28.38	28.70	28.02	28.20
5300	NYSE	ALK	Tue, Jun 11, 2013	27.67	28.37	27.24	28.14
5299	NYSE	ALK	Mon, Jun 10, 2013	28.70	29.12	28.04	28.13
5298	NYSE	ALK	Fri, Jun 7, 2013	27.70	28.81	27.52	28.71
5297	NYSE	ALK	Thu, Jun 6, 2013	27.43	27.87	26.73	27.40
5296	NYSE	ALK	Wed, Jun 5, 2013	28.14	28.26	27.35	27.48
5295	NYSE	ALK	Tue, Jun 4, 2013	28.29	28.92	28.01	28.26
5294	NYSE	ALK	Mon, Jun 3, 2013	28.48	28.84	27.82	28.21
5293	NYSE	ALK	Fri, May 31, 2013	28.03	29.14	27.88	28.41
5292	NYSE	ALK	Thu, May 30, 2013	27.96	28.43	27.95	28.12
5291	NYSE	ALK	Wed, May 29, 2013	27.94	28.31	27.58	27.98
5290	NYSE	ALK	Tue, May 28, 2013	29.64	29.71	28.00	28.10
5289	NYSE	ALK	Fri, May 24, 2013	29.13	29.35	28.61	29.32
5288	NYSE	ALK	Thu, May 23, 2013	28.45	29.69	28.36	29.58
5287	NYSE	ALK	Wed, May 22, 2013	29.30	29.88	28.59	28.78
5286	NYSE	ALK	Tue, May 21, 2013	29.63	29.85	27.97	29.27
5285	NYSE	ALK	Mon, May 20, 2013	32.61	32.91	29.62	29.87
5284	NYSE	ALK	Fri, May 17, 2013	32.08	32.78	32.07	32.61
5283	NYSE	ALK	Thu, May 16, 2013	32.96	33.15	31.82	31.98
5282	NYSE	ALK	Wed, May 15, 2013	32.59	33.97	32.58	32.96
5281	NYSE	ALK	Tue, May 14, 2013	32.92	33.19	32.26	32.74
5280	NYSE	ALK	Mon, May 13, 2013	32.61	33.33	32.55	32.96
5279	NYSE	ALK	Fri, May 10, 2013	33.08	33.47	32.95	33.08
5278	NYSE	ALK	Thu, May 9, 2013	33.72	33.90	32.86	32.92
5277	NYSE	ALK	Wed, May 8, 2013	33.74	34.00	33.39	33.67
5276	NYSE	ALK	Tue, May 7, 2013	33.24	33.83	33.15	33.74
5275	NYSE	ALK	Mon, May 6, 2013	31.50	33.24	31.38	33.08
5274	NYSE	ALK	Fri, May 3, 2013	30.67	31.43	30.57	31.37
5273	NYSE	ALK	Thu, May 2, 2013	30.05	30.43	29.79	30.35
5272	NYSE	ALK	Wed, May 1, 2013	30.82	30.99	29.68	29.87
5271	NYSE	ALK	Tue, Apr 30, 2013	30.61	30.89	30.29	30.82
5270	NYSE	ALK	Mon, Apr 29, 2013	30.34	30.78	30.34	30.58
5269	NYSE	ALK	Fri, Apr 26, 2013	30.21	30.62	29.93	30.33
5268	NYSE	ALK	Thu, Apr 25, 2013	30.65	31.07	30.06	30.12
5267	NYSE	ALK	Wed, Apr 24, 2013	30.53	30.63	30.02	30.44
5266	NYSE	ALK	Tue, Apr 23, 2013	29.85	30.85	29.63	30.57
5265	NYSE	ALK	Mon, Apr 22, 2013	30.18	30.23	29.32	29.79
5264	NYSE	ALK	Fri, Apr 19, 2013	29.41	30.40	29.07	30.18
5263	NYSE	ALK	Thu, Apr 18, 2013	29.91	29.97	29.24	29.36
5262	NYSE	ALK	Wed, Apr 17, 2013	30.41	30.43	29.50	29.92
5261	NYSE	ALK	Tue, Apr 16, 2013	29.13	30.68	28.92	30.56
5260	NYSE	ALK	Mon, Apr 15, 2013	29.53	29.86	28.18	28.32
5259	NYSE	ALK	Fri, Apr 12, 2013	29.55	29.98	29.32	29.57
5258	NYSE	ALK	Thu, Apr 11, 2013	29.82	30.21	29.56	29.69
5257	NYSE	ALK	Wed, Apr 10, 2013	29.53	29.98	29.46	29.85
5256	NYSE	ALK	Tue, Apr 9, 2013	30.37	30.42	29.45	29.53
5255	NYSE	ALK	Mon, Apr 8, 2013	29.77	30.13	29.47	30.11
5254	NYSE	ALK	Fri, Apr 5, 2013	29.23	29.71	28.36	29.69
5253	NYSE	ALK	Thu, Apr 4, 2013	28.83	29.96	28.76	29.94
5252	NYSE	ALK	Wed, Apr 3, 2013	29.74	30.15	28.63	28.91
5251	NYSE	ALK	Tue, Apr 2, 2013	31.49	31.56	29.42	29.63
5250	NYSE	ALK	Mon, Apr 1, 2013	31.88	32.25	31.67	31.80
5249	NYSE	ALK	Thu, Mar 28, 2013	31.82	32.28	31.82	31.98
5248	NYSE	ALK	Wed, Mar 27, 2013	31.19	31.75	31.02	31.65
5247	NYSE	ALK	Tue, Mar 26, 2013	31.30	31.74	31.16	31.40
5246	NYSE	ALK	Mon, Mar 25, 2013	31.59	31.81	31.02	31.16
5245	NYSE	ALK	Fri, Mar 22, 2013	31.07	31.50	30.97	31.43
5244	NYSE	ALK	Thu, Mar 21, 2013	31.36	31.64	30.73	30.93
5243	NYSE	ALK	Wed, Mar 20, 2013	30.68	31.53	30.47	31.50
5242	NYSE	ALK	Tue, Mar 19, 2013	30.43	30.82	30.03	30.46
5241	NYSE	ALK	Mon, Mar 18, 2013	29.42	30.40	29.06	30.29
5240	NYSE	ALK	Fri, Mar 15, 2013	29.77	29.88	29.42	29.62
5239	NYSE	ALK	Thu, Mar 14, 2013	29.76	29.88	29.50	29.78
5238	NYSE	ALK	Wed, Mar 13, 2013	28.72	29.94	28.72	29.73
5237	NYSE	ALK	Tue, Mar 12, 2013	28.49	28.71	28.37	28.52
5236	NYSE	ALK	Mon, Mar 11, 2013	28.56	28.73	28.39	28.56
5235	NYSE	ALK	Fri, Mar 8, 2013	28.30	28.78	28.22	28.75
5234	NYSE	ALK	Thu, Mar 7, 2013	27.90	28.03	27.67	28.02
5233	NYSE	ALK	Wed, Mar 6, 2013	28.09	28.27	27.64	27.84
5232	NYSE	ALK	Tue, Mar 5, 2013	27.40	28.12	27.30	27.93
5231	NYSE	ALK	Mon, Mar 4, 2013	26.26	27.31	26.05	27.27
5230	NYSE	ALK	Fri, Mar 1, 2013	25.68	26.36	25.66	26.20
5229	NYSE	ALK	Thu, Feb 28, 2013	25.75	25.98	25.65	25.78
5228	NYSE	ALK	Wed, Feb 27, 2013	24.92	25.89	24.92	25.72
5227	NYSE	ALK	Tue, Feb 26, 2013	24.93	25.10	24.55	25.00
5226	NYSE	ALK	Mon, Feb 25, 2013	25.48	25.76	24.76	24.78
5225	NYSE	ALK	Fri, Feb 22, 2013	24.97	25.41	24.90	25.40
5224	NYSE	ALK	Thu, Feb 21, 2013	24.81	24.98	24.57	24.82
5223	NYSE	ALK	Wed, Feb 20, 2013	25.11	25.34	24.58	24.63
5222	NYSE	ALK	Tue, Feb 19, 2013	24.46	25.16	24.32	25.15
5221	NYSE	ALK	Fri, Feb 15, 2013	24.47	24.89	24.44	24.49
5220	NYSE	ALK	Thu, Feb 14, 2013	24.67	24.68	24.15	24.36
5219	NYSE	ALK	Wed, Feb 13, 2013	24.44	24.76	24.39	24.76
5218	NYSE	ALK	Tue, Feb 12, 2013	24.41	24.56	24.27	24.43
5217	NYSE	ALK	Mon, Feb 11, 2013	24.41	24.60	24.12	24.40
5216	NYSE	ALK	Fri, Feb 8, 2013	24.00	24.44	23.94	24.34
5215	NYSE	ALK	Thu, Feb 7, 2013	23.60	24.01	23.56	23.90
5214	NYSE	ALK	Wed, Feb 6, 2013	23.29	23.79	23.29	23.71
5213	NYSE	ALK	Tue, Feb 5, 2013	23.33	23.72	23.26	23.43
5212	NYSE	ALK	Mon, Feb 4, 2013	23.06	23.34	22.89	23.26
5211	NYSE	ALK	Fri, Feb 1, 2013	23.16	23.56	23.14	23.29
5210	NYSE	ALK	Thu, Jan 31, 2013	23.07	23.25	22.91	23.07
5209	NYSE	ALK	Wed, Jan 30, 2013	23.18	23.29	22.94	23.03
5208	NYSE	ALK	Tue, Jan 29, 2013	23.35	23.50	22.98	23.18
5207	NYSE	ALK	Mon, Jan 28, 2013	23.39	23.76	23.27	23.54
5206	NYSE	ALK	Fri, Jan 25, 2013	23.19	23.45	22.73	23.31
5205	NYSE	ALK	Thu, Jan 24, 2013	23.38	23.92	22.86	23.20
5204	NYSE	ALK	Wed, Jan 23, 2013	23.71	23.71	23.22	23.33
5203	NYSE	ALK	Tue, Jan 22, 2013	23.39	23.71	23.20	23.59
5202	NYSE	ALK	Fri, Jan 18, 2013	23.48	23.52	23.18	23.32
5201	NYSE	ALK	Thu, Jan 17, 2013	23.62	23.69	23.40	23.52
5200	NYSE	ALK	Wed, Jan 16, 2013	23.36	23.57	23.20	23.49
5199	NYSE	ALK	Tue, Jan 15, 2013	23.23	23.49	22.91	23.35
5198	NYSE	ALK	Mon, Jan 14, 2013	23.43	23.47	23.09	23.22
5197	NYSE	ALK	Fri, Jan 11, 2013	23.09	23.43	23.00	23.42
5196	NYSE	ALK	Thu, Jan 10, 2013	23.26	23.37	22.97	22.99
5195	NYSE	ALK	Wed, Jan 9, 2013	23.08	23.25	23.03	23.16
5194	NYSE	ALK	Tue, Jan 8, 2013	23.15	23.56	22.96	23.00
5193	NYSE	ALK	Mon, Jan 7, 2013	22.68	23.45	22.68	23.18
5192	NYSE	ALK	Fri, Jan 4, 2013	22.38	22.75	22.34	22.69
5191	NYSE	ALK	Thu, Jan 3, 2013	22.02	22.41	21.66	22.38
5190	NYSE	ALK	Wed, Jan 2, 2013	22.02	22.11	21.80	21.97
5189	NYSE	ALK	Mon, Dec 31, 2012	21.42	21.64	21.32	21.55
5188	NYSE	ALK	Fri, Dec 28, 2012	21.59	21.63	21.32	21.37
5187	NYSE	ALK	Thu, Dec 27, 2012	21.73	21.87	21.46	21.63
5186	NYSE	ALK	Wed, Dec 26, 2012	22.06	22.17	21.67	21.74
5185	NYSE	ALK	Mon, Dec 24, 2012	22.17	22.25	21.97	22.08
5184	NYSE	ALK	Fri, Dec 21, 2012	22.31	22.33	22.05	22.21
5183	NYSE	ALK	Thu, Dec 20, 2012	22.44	22.52	22.18	22.46
5182	NYSE	ALK	Wed, Dec 19, 2012	22.16	22.57	22.16	22.40
5181	NYSE	ALK	Tue, Dec 18, 2012	22.02	22.21	21.92	22.19
5180	NYSE	ALK	Mon, Dec 17, 2012	21.70	22.12	21.68	21.99
5179	NYSE	ALK	Fri, Dec 14, 2012	21.61	21.81	21.35	21.58
5178	NYSE	ALK	Thu, Dec 13, 2012	21.53	21.94	21.53	21.67
5177	NYSE	ALK	Wed, Dec 12, 2012	21.70	21.92	21.52	21.56
5176	NYSE	ALK	Tue, Dec 11, 2012	21.38	21.84	21.23	21.72
5175	NYSE	ALK	Mon, Dec 10, 2012	21.22	21.40	21.06	21.28
5174	NYSE	ALK	Fri, Dec 7, 2012	21.38	21.45	21.08	21.25
5173	NYSE	ALK	Thu, Dec 6, 2012	21.23	21.42	21.14	21.26
5172	NYSE	ALK	Wed, Dec 5, 2012	21.33	21.46	21.17	21.24
5171	NYSE	ALK	Tue, Dec 4, 2012	21.31	21.50	21.03	21.30
5170	NYSE	ALK	Mon, Dec 3, 2012	21.44	21.49	21.11	21.25
5169	NYSE	ALK	Fri, Nov 30, 2012	21.31	21.54	21.13	21.38
5168	NYSE	ALK	Thu, Nov 29, 2012	21.39	21.40	21.12	21.31
5167	NYSE	ALK	Wed, Nov 28, 2012	21.14	21.29	20.90	21.28
5166	NYSE	ALK	Tue, Nov 27, 2012	21.16	21.38	21.10	21.14
5165	NYSE	ALK	Mon, Nov 26, 2012	21.25	21.36	20.72	21.24
5164	NYSE	ALK	Fri, Nov 23, 2012	21.00	21.27	20.84	21.25
5163	NYSE	ALK	Wed, Nov 21, 2012	20.90	20.93	20.70	20.91
5162	NYSE	ALK	Tue, Nov 20, 2012	20.72	20.95	20.55	20.91
5161	NYSE	ALK	Mon, Nov 19, 2012	20.45	20.77	20.45	20.77
5160	NYSE	ALK	Fri, Nov 16, 2012	20.38	20.39	19.78	20.36
5159	NYSE	ALK	Thu, Nov 15, 2012	20.25	20.75	20.04	20.44
5158	NYSE	ALK	Wed, Nov 14, 2012	20.71	20.96	20.21	20.26
5157	NYSE	ALK	Tue, Nov 13, 2012	20.59	21.24	20.50	20.66
5156	NYSE	ALK	Mon, Nov 12, 2012	20.45	20.75	20.30	20.67
5155	NYSE	ALK	Fri, Nov 9, 2012	20.48	20.73	20.18	20.35
5154	NYSE	ALK	Thu, Nov 8, 2012	20.25	20.72	20.11	20.58
5153	NYSE	ALK	Wed, Nov 7, 2012	20.59	20.59	20.05	20.23
5152	NYSE	ALK	Tue, Nov 6, 2012	20.10	20.75	19.89	20.73
5151	NYSE	ALK	Mon, Nov 5, 2012	19.59	20.07	19.55	20.07
5150	NYSE	ALK	Fri, Nov 2, 2012	19.56	19.69	19.41	19.52
5149	NYSE	ALK	Thu, Nov 1, 2012	19.13	19.50	18.83	19.50
5148	NYSE	ALK	Wed, Oct 31, 2012	19.03	19.20	18.63	19.12
5147	NYSE	ALK	Fri, Oct 26, 2012	19.06	19.17	18.63	19.15
5146	NYSE	ALK	Thu, Oct 25, 2012	19.15	19.22	18.84	19.09
5145	NYSE	ALK	Wed, Oct 24, 2012	19.22	19.30	19.07	19.18
5144	NYSE	ALK	Tue, Oct 23, 2012	19.00	19.19	18.76	19.11
5143	NYSE	ALK	Mon, Oct 22, 2012	18.82	19.20	18.80	19.04
5142	NYSE	ALK	Fri, Oct 19, 2012	19.05	19.09	18.79	18.89
5141	NYSE	ALK	Thu, Oct 18, 2012	18.90	19.21	18.90	19.09
5140	NYSE	ALK	Wed, Oct 17, 2012	18.74	18.89	18.45	18.89
5139	NYSE	ALK	Tue, Oct 16, 2012	18.63	18.74	18.46	18.73
5138	NYSE	ALK	Mon, Oct 15, 2012	18.51	18.59	18.30	18.55
5137	NYSE	ALK	Fri, Oct 12, 2012	18.33	18.51	18.22	18.41
5136	NYSE	ALK	Thu, Oct 11, 2012	18.31	18.39	18.14	18.28
5135	NYSE	ALK	Wed, Oct 10, 2012	18.25	18.39	17.93	18.29
5134	NYSE	ALK	Tue, Oct 9, 2012	18.39	18.40	18.00	18.22
5133	NYSE	ALK	Mon, Oct 8, 2012	18.24	18.57	18.15	18.48
5132	NYSE	ALK	Fri, Oct 5, 2012	18.24	18.58	18.17	18.26
5131	NYSE	ALK	Thu, Oct 4, 2012	18.21	18.27	17.99	18.15
5130	NYSE	ALK	Wed, Oct 3, 2012	17.98	18.42	17.77	18.21
5129	NYSE	ALK	Tue, Oct 2, 2012	17.62	17.86	17.60	17.84
5128	NYSE	ALK	Mon, Oct 1, 2012	17.47	17.66	17.29	17.59
5127	NYSE	ALK	Fri, Sep 28, 2012	17.66	17.75	17.52	17.53
5126	NYSE	ALK	Thu, Sep 27, 2012	17.94	17.97	17.71	17.77
5125	NYSE	ALK	Wed, Sep 26, 2012	16.98	17.95	16.97	17.87
5124	NYSE	ALK	Tue, Sep 25, 2012	16.86	17.05	16.67	16.84
5123	NYSE	ALK	Mon, Sep 24, 2012	16.77	16.96	16.39	16.82
5122	NYSE	ALK	Fri, Sep 21, 2012	17.18	17.23	16.79	16.86
5121	NYSE	ALK	Thu, Sep 20, 2012	17.14	17.26	17.00	17.06
5120	NYSE	ALK	Wed, Sep 19, 2012	17.16	17.39	17.10	17.26
5119	NYSE	ALK	Tue, Sep 18, 2012	17.15	17.24	16.89	17.04
5118	NYSE	ALK	Mon, Sep 17, 2012	17.25	17.32	17.08	17.21
5117	NYSE	ALK	Fri, Sep 14, 2012	17.44	17.44	17.00	17.29
5116	NYSE	ALK	Thu, Sep 13, 2012	17.34	17.53	17.17	17.44
5115	NYSE	ALK	Wed, Sep 12, 2012	17.22	17.42	17.22	17.36
5114	NYSE	ALK	Tue, Sep 11, 2012	17.33	17.45	17.17	17.23
5113	NYSE	ALK	Mon, Sep 10, 2012	17.43	17.74	17.33	17.41
5112	NYSE	ALK	Fri, Sep 7, 2012	17.27	17.44	17.12	17.40
5111	NYSE	ALK	Thu, Sep 6, 2012	16.94	17.36	16.92	17.18
5110	NYSE	ALK	Wed, Sep 5, 2012	16.68	17.13	16.66	16.92
5109	NYSE	ALK	Tue, Sep 4, 2012	16.72	16.81	16.35	16.75
5108	NYSE	ALK	Fri, Aug 31, 2012	16.89	17.02	16.73	16.78
5107	NYSE	ALK	Thu, Aug 30, 2012	16.72	16.87	16.61	16.78
5106	NYSE	ALK	Wed, Aug 29, 2012	16.77	16.85	16.55	16.75
5105	NYSE	ALK	Tue, Aug 28, 2012	16.90	16.97	16.69	16.79
5104	NYSE	ALK	Mon, Aug 27, 2012	17.20	17.26	16.91	16.96
5103	NYSE	ALK	Fri, Aug 24, 2012	16.95	17.17	16.90	17.04
5102	NYSE	ALK	Thu, Aug 23, 2012	17.19	17.30	16.95	17.02
5101	NYSE	ALK	Wed, Aug 22, 2012	17.37	17.40	17.10	17.24
5100	NYSE	ALK	Tue, Aug 21, 2012	17.39	17.79	17.36	17.41
5099	NYSE	ALK	Mon, Aug 20, 2012	17.10	17.52	17.05	17.39
5098	NYSE	ALK	Fri, Aug 17, 2012	17.05	17.11	16.91	17.09
5097	NYSE	ALK	Thu, Aug 16, 2012	17.08	17.15	16.92	17.10
5096	NYSE	ALK	Wed, Aug 15, 2012	17.00	17.16	16.95	17.06
5095	NYSE	ALK	Tue, Aug 14, 2012	17.12	17.21	16.93	16.99
5094	NYSE	ALK	Mon, Aug 13, 2012	17.02	17.16	16.86	17.05
5093	NYSE	ALK	Fri, Aug 10, 2012	17.16	17.38	16.91	17.09
5092	NYSE	ALK	Thu, Aug 9, 2012	17.21	17.33	17.11	17.16
5091	NYSE	ALK	Wed, Aug 8, 2012	17.32	17.54	17.20	17.29
5090	NYSE	ALK	Tue, Aug 7, 2012	17.46	17.56	17.32	17.42
5089	NYSE	ALK	Mon, Aug 6, 2012	17.25	17.51	17.25	17.43
5088	NYSE	ALK	Fri, Aug 3, 2012	17.04	17.31	17.02	17.22
5087	NYSE	ALK	Thu, Aug 2, 2012	16.85	17.17	16.77	16.89
5086	NYSE	ALK	Wed, Aug 1, 2012	17.53	17.58	16.96	16.99
5085	NYSE	ALK	Tue, Jul 31, 2012	17.48	17.56	17.37	17.43
5084	NYSE	ALK	Mon, Jul 30, 2012	17.49	17.77	17.28	17.47
5083	NYSE	ALK	Fri, Jul 27, 2012	17.29	17.67	17.03	17.54
5082	NYSE	ALK	Thu, Jul 26, 2012	17.51	17.65	17.00	17.31
5081	NYSE	ALK	Wed, Jul 25, 2012	17.45	17.53	17.11	17.23
5080	NYSE	ALK	Tue, Jul 24, 2012	17.83	17.85	17.11	17.35
5079	NYSE	ALK	Mon, Jul 23, 2012	17.72	17.87	17.39	17.78
5078	NYSE	ALK	Fri, Jul 20, 2012	18.20	18.25	17.88	17.91
5077	NYSE	ALK	Thu, Jul 19, 2012	18.76	18.92	18.25	18.25
5076	NYSE	ALK	Wed, Jul 18, 2012	18.62	19.02	18.58	18.68
5075	NYSE	ALK	Tue, Jul 17, 2012	18.75	18.79	18.37	18.62
5074	NYSE	ALK	Mon, Jul 16, 2012	18.50	18.82	18.39	18.63
5073	NYSE	ALK	Fri, Jul 13, 2012	18.31	18.58	18.31	18.48
5072	NYSE	ALK	Thu, Jul 12, 2012	18.14	18.44	17.96	18.23
5071	NYSE	ALK	Wed, Jul 11, 2012	17.93	18.37	17.85	18.30
5070	NYSE	ALK	Tue, Jul 10, 2012	18.02	18.19	17.60	17.85
5069	NYSE	ALK	Mon, Jul 9, 2012	18.83	18.83	17.85	18.07
5068	NYSE	ALK	Fri, Jul 6, 2012	18.64	19.23	18.64	18.98
5067	NYSE	ALK	Thu, Jul 5, 2012	18.40	18.82	18.31	18.81
5066	NYSE	ALK	Tue, Jul 3, 2012	18.25	18.39	18.02	18.38
5065	NYSE	ALK	Mon, Jul 2, 2012	18.06	18.27	17.92	18.22
5064	NYSE	ALK	Fri, Jun 29, 2012	18.24	18.24	17.83	17.95
5063	NYSE	ALK	Thu, Jun 28, 2012	18.00	18.11	17.67	18.00
5062	NYSE	ALK	Wed, Jun 27, 2012	17.96	18.20	17.79	18.12
5061	NYSE	ALK	Tue, Jun 26, 2012	17.64	17.93	17.59	17.86
5060	NYSE	ALK	Mon, Jun 25, 2012	17.93	18.01	17.49	17.64
5059	NYSE	ALK	Fri, Jun 22, 2012	18.18	18.21	18.05	18.07
5058	NYSE	ALK	Thu, Jun 21, 2012	18.13	18.25	17.96	17.99
5057	NYSE	ALK	Wed, Jun 20, 2012	17.91	18.17	17.70	18.05
5056	NYSE	ALK	Tue, Jun 19, 2012	17.72	17.95	17.52	17.88
5055	NYSE	ALK	Mon, Jun 18, 2012	17.18	17.69	17.12	17.63
5054	NYSE	ALK	Fri, Jun 15, 2012	17.67	17.68	17.27	17.29
5053	NYSE	ALK	Thu, Jun 14, 2012	17.76	17.80	17.46	17.61
5052	NYSE	ALK	Wed, Jun 13, 2012	17.40	17.73	17.27	17.50
5051	NYSE	ALK	Tue, Jun 12, 2012	17.33	17.63	17.21	17.36
5050	NYSE	ALK	Mon, Jun 11, 2012	17.50	17.83	17.23	17.29
5049	NYSE	ALK	Fri, Jun 8, 2012	17.15	17.50	17.02	17.37
5048	NYSE	ALK	Thu, Jun 7, 2012	16.92	17.08	16.72	16.90
5047	NYSE	ALK	Wed, Jun 6, 2012	16.44	16.75	16.34	16.74
5046	NYSE	ALK	Tue, Jun 5, 2012	16.22	16.42	16.10	16.32
5045	NYSE	ALK	Mon, Jun 4, 2012	16.99	17.01	16.08	16.18
5044	NYSE	ALK	Fri, Jun 1, 2012	16.87	17.09	16.83	16.91
5043	NYSE	ALK	Thu, May 31, 2012	16.90	17.28	16.79	17.15
5042	NYSE	ALK	Wed, May 30, 2012	16.96	17.08	16.73	16.81
5041	NYSE	ALK	Tue, May 29, 2012	17.06	17.20	16.96	17.07
5040	NYSE	ALK	Fri, May 25, 2012	16.92	17.16	16.84	16.98
5039	NYSE	ALK	Thu, May 24, 2012	16.21	16.96	16.20	16.92
5038	NYSE	ALK	Wed, May 23, 2012	16.10	16.16	15.65	16.12
5037	NYSE	ALK	Tue, May 22, 2012	16.41	16.51	16.15	16.23
5036	NYSE	ALK	Mon, May 21, 2012	16.17	16.46	16.11	16.38
5035	NYSE	ALK	Fri, May 18, 2012	16.07	16.39	15.96	16.17
5034	NYSE	ALK	Thu, May 17, 2012	16.83	16.85	16.05	16.10
5033	NYSE	ALK	Wed, May 16, 2012	16.85	17.23	16.78	16.86
5032	NYSE	ALK	Tue, May 15, 2012	17.03	17.08	16.78	16.81
5031	NYSE	ALK	Mon, May 14, 2012	16.89	17.06	16.89	16.97
5030	NYSE	ALK	Fri, May 11, 2012	16.84	17.11	16.84	17.08
5029	NYSE	ALK	Thu, May 10, 2012	17.03	17.21	16.92	17.00
5028	NYSE	ALK	Wed, May 9, 2012	16.90	17.06	16.73	16.96
5027	NYSE	ALK	Tue, May 8, 2012	16.71	17.12	16.69	17.05
5026	NYSE	ALK	Mon, May 7, 2012	16.55	16.87	16.52	16.77
5025	NYSE	ALK	Fri, May 4, 2012	16.62	16.76	16.50	16.57
5024	NYSE	ALK	Thu, May 3, 2012	16.51	16.76	16.48	16.62
5023	NYSE	ALK	Wed, May 2, 2012	16.76	16.87	16.33	16.51
5022	NYSE	ALK	Tue, May 1, 2012	16.88	16.96	16.73	16.81
5021	NYSE	ALK	Mon, Apr 30, 2012	17.02	17.08	16.80	16.90
5020	NYSE	ALK	Fri, Apr 27, 2012	17.01	17.07	16.87	17.00
5019	NYSE	ALK	Thu, Apr 26, 2012	17.11	17.26	16.94	17.00
5018	NYSE	ALK	Wed, Apr 25, 2012	17.19	17.43	16.97	17.15
5017	NYSE	ALK	Tue, Apr 24, 2012	16.91	17.16	16.91	16.98
5016	NYSE	ALK	Mon, Apr 23, 2012	16.98	17.02	16.70	16.91
5015	NYSE	ALK	Fri, Apr 20, 2012	17.55	17.73	17.20	17.26
5014	NYSE	ALK	Thu, Apr 19, 2012	17.68	17.97	17.20	17.35
5013	NYSE	ALK	Wed, Apr 18, 2012	17.56	17.77	17.46	17.49
5012	NYSE	ALK	Tue, Apr 17, 2012	17.54	17.73	17.48	17.62
5011	NYSE	ALK	Mon, Apr 16, 2012	17.42	17.71	17.35	17.45
5010	NYSE	ALK	Fri, Apr 13, 2012	17.53	17.59	17.37	17.38
5009	NYSE	ALK	Thu, Apr 12, 2012	17.32	17.82	17.32	17.64
5008	NYSE	ALK	Wed, Apr 11, 2012	17.29	17.34	17.14	17.23
5007	NYSE	ALK	Tue, Apr 10, 2012	17.64	17.72	17.12	17.13
5006	NYSE	ALK	Mon, Apr 9, 2012	17.66	17.89	17.55	17.63
5005	NYSE	ALK	Thu, Apr 5, 2012	18.11	18.31	17.98	18.04
5004	NYSE	ALK	Wed, Apr 4, 2012	17.83	18.28	17.77	18.17
5003	NYSE	ALK	Tue, Apr 3, 2012	17.82	18.29	17.82	18.05
5002	NYSE	ALK	Mon, Apr 2, 2012	17.88	17.95	17.68	17.82
5001	NYSE	ALK	Fri, Mar 30, 2012	18.17	18.17	17.78	17.91
5000	NYSE	ALK	Thu, Mar 29, 2012	17.88	18.17	17.69	18.12
4999	NYSE	ALK	Wed, Mar 28, 2012	17.82	18.24	17.68	18.04
4998	NYSE	ALK	Tue, Mar 27, 2012	17.97	18.16	17.71	17.75
4997	NYSE	ALK	Mon, Mar 26, 2012	17.47	18.00	17.47	18.00
4996	NYSE	ALK	Fri, Mar 23, 2012	17.36	17.40	17.21	17.35
4995	NYSE	ALK	Thu, Mar 22, 2012	17.53	17.65	17.25	17.30
4994	NYSE	ALK	Wed, Mar 21, 2012	17.64	17.74	17.50	17.58
4993	NYSE	ALK	Tue, Mar 20, 2012	17.54	17.72	17.31	17.65
4992	NYSE	ALK	Mon, Mar 19, 2012	17.45	17.77	17.26	17.58
4991	NYSE	ALK	Fri, Mar 16, 2012	17.94	18.09	17.38	17.45
4990	NYSE	ALK	Thu, Mar 15, 2012	17.40	18.15	17.28	17.99
4989	NYSE	ALK	Wed, Mar 14, 2012	17.48	17.57	17.18	17.31
4988	NYSE	ALK	Tue, Mar 13, 2012	17.25	17.51	17.14	17.51
4987	NYSE	ALK	Mon, Mar 12, 2012	17.34	17.37	17.10	17.19
4986	NYSE	ALK	Fri, Mar 9, 2012	17.15	17.50	17.09	17.37
4985	NYSE	ALK	Thu, Mar 8, 2012	17.13	17.25	17.00	17.17
4984	NYSE	ALK	Wed, Mar 7, 2012	17.07	17.18	16.93	17.10
4983	NYSE	ALK	Tue, Mar 6, 2012	17.03	17.25	16.84	17.09
4982	NYSE	ALK	Mon, Mar 5, 2012	17.16	17.22	17.00	17.13
4981	NYSE	ALK	Fri, Mar 2, 2012	17.39	17.69	17.18	17.28
4980	NYSE	ALK	Thu, Mar 1, 2012	17.22	17.68	17.12	17.38
4979	NYSE	ALK	Wed, Feb 29, 2012	17.41	17.56	17.09	17.14
4978	NYSE	ALK	Tue, Feb 28, 2012	17.32	17.48	17.14	17.38
4977	NYSE	ALK	Mon, Feb 27, 2012	16.94	17.39	16.87	17.30
4976	NYSE	ALK	Fri, Feb 24, 2012	17.25	17.47	16.84	16.97
4975	NYSE	ALK	Thu, Feb 23, 2012	17.52	17.61	17.13	17.31
4974	NYSE	ALK	Wed, Feb 22, 2012	18.01	18.23	17.45	17.52
4973	NYSE	ALK	Tue, Feb 21, 2012	19.05	19.13	17.95	18.12
4972	NYSE	ALK	Fri, Feb 17, 2012	19.39	19.66	19.03	19.10
4971	NYSE	ALK	Thu, Feb 16, 2012	18.91	19.32	18.60	19.27
4970	NYSE	ALK	Wed, Feb 15, 2012	19.06	19.17	18.55	18.69
4969	NYSE	ALK	Tue, Feb 14, 2012	18.89	19.08	18.76	19.00
4968	NYSE	ALK	Mon, Feb 13, 2012	18.84	18.94	18.67	18.94
4967	NYSE	ALK	Fri, Feb 10, 2012	18.76	18.98	18.51	18.63
4966	NYSE	ALK	Thu, Feb 9, 2012	19.07	19.07	18.62	19.01
4965	NYSE	ALK	Wed, Feb 8, 2012	19.09	19.24	18.78	18.93
4964	NYSE	ALK	Tue, Feb 7, 2012	19.36	19.49	19.20	19.21
4963	NYSE	ALK	Mon, Feb 6, 2012	19.46	19.52	19.08	19.36
4962	NYSE	ALK	Fri, Feb 3, 2012	19.62	19.88	19.54	19.59
4961	NYSE	ALK	Thu, Feb 2, 2012	19.32	19.66	19.22	19.36
4960	NYSE	ALK	Wed, Feb 1, 2012	19.12	19.47	19.01	19.42
4959	NYSE	ALK	Tue, Jan 31, 2012	18.70	19.09	18.33	19.03
4958	NYSE	ALK	Mon, Jan 30, 2012	18.45	18.84	18.45	18.64
4957	NYSE	ALK	Fri, Jan 27, 2012	18.18	18.75	18.00	18.64
4956	NYSE	ALK	Thu, Jan 26, 2012	18.12	18.66	17.80	18.18
4955	NYSE	ALK	Wed, Jan 25, 2012	18.69	19.29	18.67	18.86
4954	NYSE	ALK	Tue, Jan 24, 2012	18.38	18.69	18.27	18.57
4953	NYSE	ALK	Mon, Jan 23, 2012	18.40	18.64	18.18	18.43
4952	NYSE	ALK	Fri, Jan 20, 2012	18.42	18.66	18.32	18.38
4951	NYSE	ALK	Thu, Jan 19, 2012	18.36	18.68	18.25	18.51
4950	NYSE	ALK	Wed, Jan 18, 2012	18.12	18.50	17.88	18.35
4949	NYSE	ALK	Tue, Jan 17, 2012	18.31	18.43	18.05	18.09
4948	NYSE	ALK	Fri, Jan 13, 2012	17.95	18.17	17.73	18.13
4947	NYSE	ALK	Thu, Jan 12, 2012	18.30	18.33	17.76	18.04
4946	NYSE	ALK	Wed, Jan 11, 2012	18.31	18.50	18.11	18.21
4945	NYSE	ALK	Tue, Jan 10, 2012	18.47	18.69	18.31	18.48
4944	NYSE	ALK	Mon, Jan 9, 2012	18.59	18.88	18.40	18.69
4943	NYSE	ALK	Fri, Jan 6, 2012	18.75	18.86	18.44	18.47
4942	NYSE	ALK	Thu, Jan 5, 2012	18.50	18.87	18.40	18.81
4941	NYSE	ALK	Wed, Jan 4, 2012	18.47	18.68	18.17	18.61
4940	NYSE	ALK	Tue, Jan 3, 2012	19.11	19.17	18.45	18.49
4939	NYSE	ALK	Fri, Dec 30, 2011	18.99	19.04	18.73	18.77
4938	NYSE	ALK	Thu, Dec 29, 2011	18.68	19.01	18.68	18.99
4937	NYSE	ALK	Wed, Dec 28, 2011	18.82	18.97	18.50	18.71
4936	NYSE	ALK	Tue, Dec 27, 2011	18.99	19.28	18.75	18.90
4935	NYSE	ALK	Fri, Dec 23, 2011	19.11	19.11	18.58	19.01
4934	NYSE	ALK	Thu, Dec 22, 2011	19.18	19.25	18.91	19.09
4933	NYSE	ALK	Wed, Dec 21, 2011	18.95	19.24	18.75	19.13
4932	NYSE	ALK	Tue, Dec 20, 2011	18.81	19.13	18.68	19.05
4931	NYSE	ALK	Mon, Dec 19, 2011	19.04	19.13	18.52	18.58
4930	NYSE	ALK	Fri, Dec 16, 2011	18.42	19.10	18.42	19.04
4929	NYSE	ALK	Thu, Dec 15, 2011	18.21	18.50	18.08	18.38
4928	NYSE	ALK	Wed, Dec 14, 2011	17.51	18.04	17.36	18.00
4927	NYSE	ALK	Tue, Dec 13, 2011	17.71	17.82	17.54	17.59
4926	NYSE	ALK	Mon, Dec 12, 2011	17.26	17.67	17.21	17.55
4925	NYSE	ALK	Fri, Dec 9, 2011	17.07	17.56	17.00	17.44
4924	NYSE	ALK	Thu, Dec 8, 2011	17.41	17.41	16.78	16.98
4923	NYSE	ALK	Wed, Dec 7, 2011	17.53	17.67	17.41	17.52
4922	NYSE	ALK	Tue, Dec 6, 2011	17.68	18.01	17.63	17.72
4921	NYSE	ALK	Mon, Dec 5, 2011	17.50	17.99	17.46	17.77
4920	NYSE	ALK	Fri, Dec 2, 2011	17.49	17.65	17.21	17.42
4919	NYSE	ALK	Thu, Dec 1, 2011	17.24	18.00	17.19	17.55
4918	NYSE	ALK	Wed, Nov 30, 2011	16.41	17.37	16.41	17.36
4917	NYSE	ALK	Tue, Nov 29, 2011	16.03	16.53	15.94	16.33
4916	NYSE	ALK	Mon, Nov 28, 2011	15.89	16.12	15.77	15.94
4915	NYSE	ALK	Fri, Nov 25, 2011	15.19	15.58	15.14	15.32
4914	NYSE	ALK	Wed, Nov 23, 2011	15.53	15.62	15.20	15.25
4913	NYSE	ALK	Tue, Nov 22, 2011	15.96	16.01	15.64	15.67
4912	NYSE	ALK	Mon, Nov 21, 2011	16.00	16.03	15.67	15.95
4911	NYSE	ALK	Fri, Nov 18, 2011	16.23	16.45	16.15	16.26
4910	NYSE	ALK	Thu, Nov 17, 2011	16.50	16.64	16.08	16.21
4909	NYSE	ALK	Wed, Nov 16, 2011	16.66	16.81	16.51	16.53
4908	NYSE	ALK	Tue, Nov 15, 2011	16.75	17.07	16.61	16.88
4907	NYSE	ALK	Mon, Nov 14, 2011	17.06	17.39	16.71	16.75
4906	NYSE	ALK	Fri, Nov 11, 2011	16.53	17.12	16.51	17.00
4905	NYSE	ALK	Thu, Nov 10, 2011	16.95	17.07	16.25	16.39
4904	NYSE	ALK	Wed, Nov 9, 2011	16.89	17.22	16.68	16.72
4903	NYSE	ALK	Tue, Nov 8, 2011	17.31	17.32	16.83	17.29
4902	NYSE	ALK	Mon, Nov 7, 2011	17.10	17.34	16.96	17.16
4901	NYSE	ALK	Fri, Nov 4, 2011	17.10	17.41	16.98	17.20
4900	NYSE	ALK	Thu, Nov 3, 2011	16.57	17.25	16.42	17.21
4899	NYSE	ALK	Wed, Nov 2, 2011	16.63	16.74	16.26	16.35
4898	NYSE	ALK	Tue, Nov 1, 2011	16.15	16.67	16.10	16.40
4897	NYSE	ALK	Mon, Oct 31, 2011	16.54	16.90	16.42	16.63
4896	NYSE	ALK	Fri, Oct 28, 2011	17.11	17.14	16.75	16.81
4895	NYSE	ALK	Thu, Oct 27, 2011	17.05	17.21	16.47	16.94
4894	NYSE	ALK	Wed, Oct 26, 2011	16.55	16.70	16.17	16.39
4893	NYSE	ALK	Tue, Oct 25, 2011	16.87	16.88	16.18	16.48
4892	NYSE	ALK	Mon, Oct 24, 2011	16.63	17.33	16.55	17.15
4891	NYSE	ALK	Fri, Oct 21, 2011	16.55	16.59	16.08	16.49
4890	NYSE	ALK	Thu, Oct 20, 2011	16.12	16.50	15.66	16.48
4889	NYSE	ALK	Wed, Oct 19, 2011	16.14	16.14	15.73	15.81
4888	NYSE	ALK	Tue, Oct 18, 2011	15.89	16.31	15.74	16.14
4887	NYSE	ALK	Mon, Oct 17, 2011	15.75	16.06	15.64	15.81
4886	NYSE	ALK	Fri, Oct 14, 2011	16.12	16.12	15.69	15.92
4885	NYSE	ALK	Thu, Oct 13, 2011	15.49	16.19	15.39	16.06
4884	NYSE	ALK	Wed, Oct 12, 2011	15.49	15.71	15.42	15.52
4883	NYSE	ALK	Tue, Oct 11, 2011	14.94	15.49	14.84	15.44
4882	NYSE	ALK	Mon, Oct 10, 2011	14.76	15.01	14.55	15.01
4881	NYSE	ALK	Fri, Oct 7, 2011	14.60	14.95	14.30	14.38
4880	NYSE	ALK	Thu, Oct 6, 2011	13.73	14.52	13.73	14.51
4879	NYSE	ALK	Wed, Oct 5, 2011	13.61	14.02	13.37	13.94
4878	NYSE	ALK	Tue, Oct 4, 2011	12.78	13.68	12.78	13.64
4877	NYSE	ALK	Mon, Oct 3, 2011	13.92	14.14	12.82	12.83
4876	NYSE	ALK	Fri, Sep 30, 2011	14.25	14.47	14.04	14.07
4875	NYSE	ALK	Thu, Sep 29, 2011	14.59	14.68	14.14	14.50
4874	NYSE	ALK	Wed, Sep 28, 2011	14.68	14.79	14.33	14.35
4873	NYSE	ALK	Tue, Sep 27, 2011	14.96	14.99	14.54	14.67
4872	NYSE	ALK	Mon, Sep 26, 2011	14.76	14.85	14.41	14.67
4871	NYSE	ALK	Fri, Sep 23, 2011	13.90	14.61	13.90	14.60
4870	NYSE	ALK	Thu, Sep 22, 2011	13.41	13.93	13.41	13.86
4869	NYSE	ALK	Wed, Sep 21, 2011	14.50	14.61	13.84	13.85
4868	NYSE	ALK	Tue, Sep 20, 2011	14.85	14.99	14.48	14.48
4867	NYSE	ALK	Mon, Sep 19, 2011	14.76	14.94	14.63	14.79
4866	NYSE	ALK	Fri, Sep 16, 2011	14.97	15.14	14.90	14.97
4865	NYSE	ALK	Thu, Sep 15, 2011	15.16	15.22	14.82	14.93
4864	NYSE	ALK	Wed, Sep 14, 2011	14.23	15.14	14.23	14.89
4863	NYSE	ALK	Tue, Sep 13, 2011	13.67	14.38	13.43	14.11
4862	NYSE	ALK	Mon, Sep 12, 2011	13.29	13.59	13.25	13.57
4861	NYSE	ALK	Fri, Sep 9, 2011	13.49	14.08	13.27	13.49
4860	NYSE	ALK	Thu, Sep 8, 2011	13.94	14.03	13.54	13.68
4859	NYSE	ALK	Wed, Sep 7, 2011	13.73	14.16	13.70	14.08
4858	NYSE	ALK	Tue, Sep 6, 2011	13.19	13.52	13.16	13.49
4857	NYSE	ALK	Fri, Sep 2, 2011	13.72	14.05	13.56	13.60
4856	NYSE	ALK	Thu, Sep 1, 2011	14.41	14.57	13.92	13.95
4855	NYSE	ALK	Wed, Aug 31, 2011	14.69	14.85	14.35	14.43
4854	NYSE	ALK	Tue, Aug 30, 2011	14.55	14.76	14.30	14.57
4853	NYSE	ALK	Mon, Aug 29, 2011	14.15	14.67	14.15	14.66
4852	NYSE	ALK	Fri, Aug 26, 2011	13.28	14.00	13.17	14.00
4851	NYSE	ALK	Thu, Aug 25, 2011	13.86	14.03	13.35	13.39
4850	NYSE	ALK	Wed, Aug 24, 2011	13.60	13.81	13.50	13.76
4849	NYSE	ALK	Tue, Aug 23, 2011	13.27	13.74	13.18	13.67
4848	NYSE	ALK	Mon, Aug 22, 2011	13.72	13.75	13.16	13.19
4847	NYSE	ALK	Fri, Aug 19, 2011	13.19	13.84	13.19	13.33
4846	NYSE	ALK	Thu, Aug 18, 2011	13.84	13.85	13.34	13.47
4845	NYSE	ALK	Wed, Aug 17, 2011	14.42	14.60	14.08	14.33
4844	NYSE	ALK	Tue, Aug 16, 2011	14.14	14.65	14.09	14.39
4843	NYSE	ALK	Mon, Aug 15, 2011	14.12	14.48	14.12	14.37
4842	NYSE	ALK	Fri, Aug 12, 2011	13.86	14.36	13.82	14.00
4841	NYSE	ALK	Thu, Aug 11, 2011	13.10	13.93	13.06	13.70
4840	NYSE	ALK	Wed, Aug 10, 2011	13.65	13.73	13.06	13.09
4839	NYSE	ALK	Tue, Aug 9, 2011	13.34	14.05	12.95	14.04
4838	NYSE	ALK	Mon, Aug 8, 2011	13.83	13.85	12.99	13.05
4837	NYSE	ALK	Fri, Aug 5, 2011	14.08	14.19	13.22	13.77
4836	NYSE	ALK	Thu, Aug 4, 2011	14.43	14.55	13.85	13.86
4835	NYSE	ALK	Wed, Aug 3, 2011	14.33	14.68	13.99	14.64
4834	NYSE	ALK	Tue, Aug 2, 2011	14.98	15.05	14.24	14.27
4833	NYSE	ALK	Mon, Aug 1, 2011	15.62	15.87	14.96	15.02
4832	NYSE	ALK	Fri, Jul 29, 2011	14.97	15.37	14.88	15.28
4831	NYSE	ALK	Thu, Jul 28, 2011	15.49	15.65	15.14	15.18
4830	NYSE	ALK	Wed, Jul 27, 2011	15.56	15.78	15.27	15.49
4829	NYSE	ALK	Tue, Jul 26, 2011	15.69	15.88	15.61	15.66
4828	NYSE	ALK	Mon, Jul 25, 2011	15.94	15.95	15.41	15.73
4827	NYSE	ALK	Fri, Jul 22, 2011	16.41	16.46	16.00	16.09
4826	NYSE	ALK	Thu, Jul 21, 2011	16.54	16.80	16.30	16.49
4825	NYSE	ALK	Wed, Jul 20, 2011	16.76	16.78	16.40	16.43
4824	NYSE	ALK	Tue, Jul 19, 2011	16.34	16.71	16.30	16.71
4823	NYSE	ALK	Mon, Jul 18, 2011	16.62	16.64	16.03	16.31
4822	NYSE	ALK	Fri, Jul 15, 2011	16.89	16.94	16.65	16.78
4821	NYSE	ALK	Thu, Jul 14, 2011	17.00	17.28	16.73	16.80
4820	NYSE	ALK	Wed, Jul 13, 2011	16.96	17.24	16.83	16.89
4819	NYSE	ALK	Tue, Jul 12, 2011	16.87	16.94	16.52	16.77
4818	NYSE	ALK	Mon, Jul 11, 2011	17.19	17.27	16.89	16.95
4817	NYSE	ALK	Fri, Jul 8, 2011	17.14	17.45	17.12	17.40
4816	NYSE	ALK	Thu, Jul 7, 2011	17.50	17.55	17.22	17.28
4815	NYSE	ALK	Wed, Jul 6, 2011	17.28	17.65	17.25	17.42
4814	NYSE	ALK	Tue, Jul 5, 2011	17.26	17.30	16.99	17.18
4813	NYSE	ALK	Fri, Jul 1, 2011	17.17	17.34	17.14	17.28
4812	NYSE	ALK	Thu, Jun 30, 2011	17.10	17.41	17.10	17.12
4811	NYSE	ALK	Wed, Jun 29, 2011	17.16	17.24	16.84	17.08
4810	NYSE	ALK	Tue, Jun 28, 2011	16.91	17.25	16.90	17.16
4809	NYSE	ALK	Mon, Jun 27, 2011	16.83	17.14	16.74	16.97
4808	NYSE	ALK	Fri, Jun 24, 2011	17.12	17.12	16.60	16.75
4807	NYSE	ALK	Thu, Jun 23, 2011	16.72	17.23	16.72	17.15
4806	NYSE	ALK	Wed, Jun 22, 2011	16.92	17.04	16.70	16.72
4805	NYSE	ALK	Tue, Jun 21, 2011	16.79	17.06	16.73	16.97
4804	NYSE	ALK	Mon, Jun 20, 2011	16.33	16.95	16.32	16.73
4803	NYSE	ALK	Fri, Jun 17, 2011	16.26	16.62	16.12	16.34
4802	NYSE	ALK	Thu, Jun 16, 2011	15.99	16.30	15.88	16.07
4801	NYSE	ALK	Wed, Jun 15, 2011	16.00	16.16	15.75	16.01
4800	NYSE	ALK	Tue, Jun 14, 2011	15.79	16.48	15.77	16.19
4799	NYSE	ALK	Mon, Jun 13, 2011	15.49	15.90	15.43	15.65
4798	NYSE	ALK	Fri, Jun 10, 2011	15.41	15.58	15.33	15.39
4797	NYSE	ALK	Thu, Jun 9, 2011	15.58	15.61	15.37	15.41
4796	NYSE	ALK	Wed, Jun 8, 2011	15.82	16.00	15.51	15.58
4795	NYSE	ALK	Tue, Jun 7, 2011	15.87	16.14	15.67	15.93
4794	NYSE	ALK	Mon, Jun 6, 2011	15.94	15.99	15.68	15.79
4793	NYSE	ALK	Fri, Jun 3, 2011	16.15	16.41	15.94	15.99
4792	NYSE	ALK	Thu, Jun 2, 2011	16.44	16.54	16.31	16.42
4791	NYSE	ALK	Wed, Jun 1, 2011	16.84	16.98	16.31	16.38
4790	NYSE	ALK	Tue, May 31, 2011	17.04	17.09	16.80	16.89
4789	NYSE	ALK	Fri, May 27, 2011	16.92	17.01	16.73	16.86
4788	NYSE	ALK	Thu, May 26, 2011	16.81	16.91	16.67	16.83
4787	NYSE	ALK	Wed, May 25, 2011	16.96	17.16	16.71	16.88
4786	NYSE	ALK	Tue, May 24, 2011	17.12	17.17	16.84	17.02
4785	NYSE	ALK	Mon, May 23, 2011	17.21	17.33	16.98	17.03
4784	NYSE	ALK	Fri, May 20, 2011	17.38	17.50	17.20	17.40
4783	NYSE	ALK	Thu, May 19, 2011	17.27	17.50	17.10	17.44
4782	NYSE	ALK	Wed, May 18, 2011	17.12	17.22	16.84	17.15
4781	NYSE	ALK	Tue, May 17, 2011	16.96	17.24	16.93	17.11
4780	NYSE	ALK	Mon, May 16, 2011	17.21	17.37	17.04	17.07
4779	NYSE	ALK	Fri, May 13, 2011	17.40	17.50	17.16	17.27
4778	NYSE	ALK	Thu, May 12, 2011	17.29	17.52	17.11	17.44
4777	NYSE	ALK	Wed, May 11, 2011	17.21	17.43	17.03	17.33
4776	NYSE	ALK	Tue, May 10, 2011	17.19	17.42	17.11	17.22
4775	NYSE	ALK	Mon, May 9, 2011	17.09	17.25	16.88	17.08
4774	NYSE	ALK	Fri, May 6, 2011	17.22	17.33	16.98	17.13
4773	NYSE	ALK	Thu, May 5, 2011	16.50	17.25	16.48	17.03
4772	NYSE	ALK	Wed, May 4, 2011	16.62	16.90	16.36	16.56
4771	NYSE	ALK	Tue, May 3, 2011	16.37	16.64	16.18	16.59
4770	NYSE	ALK	Mon, May 2, 2011	16.63	16.68	16.26	16.35
4769	NYSE	ALK	Fri, Apr 29, 2011	16.17	16.52	15.95	16.47
4768	NYSE	ALK	Thu, Apr 28, 2011	16.08	16.17	15.85	16.11
4767	NYSE	ALK	Wed, Apr 27, 2011	15.62	16.14	15.57	16.11
4766	NYSE	ALK	Tue, Apr 26, 2011	15.25	15.65	15.15	15.58
4765	NYSE	ALK	Mon, Apr 25, 2011	15.11	15.36	14.95	15.24
4764	NYSE	ALK	Thu, Apr 21, 2011	15.13	15.45	14.86	15.15
4763	NYSE	ALK	Wed, Apr 20, 2011	15.25	15.38	15.11	15.21
4762	NYSE	ALK	Tue, Apr 19, 2011	15.16	15.22	14.93	15.04
4761	NYSE	ALK	Mon, Apr 18, 2011	15.10	15.19	14.75	15.09
4760	NYSE	ALK	Fri, Apr 15, 2011	15.02	15.19	14.91	15.10
4759	NYSE	ALK	Thu, Apr 14, 2011	14.99	15.18	14.95	15.07
4758	NYSE	ALK	Wed, Apr 13, 2011	15.68	15.68	15.08	15.21
4757	NYSE	ALK	Tue, Apr 12, 2011	14.94	15.81	14.94	15.61
4756	NYSE	ALK	Mon, Apr 11, 2011	15.05	15.16	14.88	15.00
4755	NYSE	ALK	Fri, Apr 8, 2011	15.78	15.80	15.00	15.03
4754	NYSE	ALK	Thu, Apr 7, 2011	15.87	15.91	15.57	15.73
4753	NYSE	ALK	Wed, Apr 6, 2011	15.80	15.89	15.49	15.82
4752	NYSE	ALK	Tue, Apr 5, 2011	15.65	15.81	15.56	15.65
4751	NYSE	ALK	Mon, Apr 4, 2011	15.68	15.75	15.50	15.64
4750	NYSE	ALK	Fri, Apr 1, 2011	16.00	16.02	15.63	15.68
4749	NYSE	ALK	Thu, Mar 31, 2011	15.95	16.00	15.78	15.86
4748	NYSE	ALK	Wed, Mar 30, 2011	15.72	16.00	15.71	15.91
4747	NYSE	ALK	Tue, Mar 29, 2011	15.43	15.72	15.39	15.69
4746	NYSE	ALK	Mon, Mar 28, 2011	15.49	15.54	15.38	15.42
4745	NYSE	ALK	Fri, Mar 25, 2011	15.31	15.67	15.20	15.41
4744	NYSE	ALK	Thu, Mar 24, 2011	15.24	15.30	15.07	15.22
4743	NYSE	ALK	Wed, Mar 23, 2011	14.97	15.28	14.78	15.18
4742	NYSE	ALK	Tue, Mar 22, 2011	15.34	15.45	14.97	15.02
4741	NYSE	ALK	Mon, Mar 21, 2011	15.10	15.40	14.99	15.31
4740	NYSE	ALK	Fri, Mar 18, 2011	14.55	15.22	14.54	15.01
4739	NYSE	ALK	Thu, Mar 17, 2011	14.80	14.86	14.33	14.35
4738	NYSE	ALK	Wed, Mar 16, 2011	14.65	14.97	14.46	14.54
4737	NYSE	ALK	Tue, Mar 15, 2011	14.39	14.92	14.36	14.78
4736	NYSE	ALK	Mon, Mar 14, 2011	14.99	15.12	14.74	14.94
4735	NYSE	ALK	Fri, Mar 11, 2011	14.66	15.39	14.66	15.18
4734	NYSE	ALK	Thu, Mar 10, 2011	14.92	15.24	14.65	15.09
4733	NYSE	ALK	Wed, Mar 9, 2011	15.19	15.19	14.91	15.04
4732	NYSE	ALK	Tue, Mar 8, 2011	14.47	15.29	14.43	15.18
4731	NYSE	ALK	Mon, Mar 7, 2011	14.52	14.74	14.19	14.43
4730	NYSE	ALK	Fri, Mar 4, 2011	14.76	14.76	14.44	14.64
4729	NYSE	ALK	Thu, Mar 3, 2011	14.34	14.80	14.30	14.70
4728	NYSE	ALK	Wed, Mar 2, 2011	14.25	14.44	14.04	14.13
4727	NYSE	ALK	Tue, Mar 1, 2011	14.89	14.90	14.07	14.23
4726	NYSE	ALK	Mon, Feb 28, 2011	14.99	15.04	14.63	14.86
4725	NYSE	ALK	Fri, Feb 25, 2011	14.61	14.81	14.50	14.81
4724	NYSE	ALK	Thu, Feb 24, 2011	14.37	14.65	14.07	14.54
4723	NYSE	ALK	Wed, Feb 23, 2011	15.01	15.01	14.21	14.33
4722	NYSE	ALK	Tue, Feb 22, 2011	15.69	15.69	14.88	15.00
4721	NYSE	ALK	Fri, Feb 18, 2011	16.23	16.25	15.98	16.01
4720	NYSE	ALK	Thu, Feb 17, 2011	16.05	16.24	16.05	16.18
4719	NYSE	ALK	Wed, Feb 16, 2011	16.17	16.25	15.97	16.09
4718	NYSE	ALK	Tue, Feb 15, 2011	16.01	16.12	16.00	16.12
4717	NYSE	ALK	Mon, Feb 14, 2011	15.94	16.20	15.80	16.13
4716	NYSE	ALK	Fri, Feb 11, 2011	15.50	16.09	15.42	15.98
4715	NYSE	ALK	Thu, Feb 10, 2011	15.49	15.74	15.45	15.62
4714	NYSE	ALK	Wed, Feb 9, 2011	15.29	15.60	15.27	15.59
4713	NYSE	ALK	Tue, Feb 8, 2011	15.28	15.65	15.28	15.49
4712	NYSE	ALK	Mon, Feb 7, 2011	15.41	15.67	15.30	15.33
4711	NYSE	ALK	Fri, Feb 4, 2011	14.91	15.49	14.91	15.35
4710	NYSE	ALK	Thu, Feb 3, 2011	15.08	15.16	14.78	14.91
4709	NYSE	ALK	Wed, Feb 2, 2011	15.39	15.42	14.97	15.00
4708	NYSE	ALK	Tue, Feb 1, 2011	14.97	15.64	14.97	15.56
4707	NYSE	ALK	Mon, Jan 31, 2011	14.95	15.18	14.80	14.81
4706	NYSE	ALK	Fri, Jan 28, 2011	15.68	15.69	14.87	14.93
4705	NYSE	ALK	Thu, Jan 27, 2011	15.15	15.79	15.15	15.71
4704	NYSE	ALK	Wed, Jan 26, 2011	15.32	15.35	14.89	15.27
4703	NYSE	ALK	Tue, Jan 25, 2011	15.37	15.58	14.76	15.28
4702	NYSE	ALK	Mon, Jan 24, 2011	14.97	15.29	14.88	15.19
4701	NYSE	ALK	Fri, Jan 21, 2011	15.36	15.43	14.94	14.98
4700	NYSE	ALK	Thu, Jan 20, 2011	15.64	15.73	15.14	15.31
4699	NYSE	ALK	Wed, Jan 19, 2011	15.87	16.06	15.63	15.67
4698	NYSE	ALK	Tue, Jan 18, 2011	15.99	16.00	15.56	15.74
4697	NYSE	ALK	Fri, Jan 14, 2011	15.84	16.09	15.74	16.03
4696	NYSE	ALK	Thu, Jan 13, 2011	15.78	16.00	15.71	15.92
4695	NYSE	ALK	Wed, Jan 12, 2011	15.66	15.84	15.63	15.78
4694	NYSE	ALK	Tue, Jan 11, 2011	15.78	15.79	15.37	15.55
4693	NYSE	ALK	Mon, Jan 10, 2011	15.67	15.91	15.51	15.74
4692	NYSE	ALK	Fri, Jan 7, 2011	15.00	15.78	14.95	15.68
4691	NYSE	ALK	Thu, Jan 6, 2011	14.82	14.94	14.69	14.93
4690	NYSE	ALK	Wed, Jan 5, 2011	14.29	14.96	14.28	14.78
4689	NYSE	ALK	Tue, Jan 4, 2011	14.58	14.59	14.13	14.35
4688	NYSE	ALK	Mon, Jan 3, 2011	14.38	14.57	14.34	14.47
4687	NYSE	ALK	Fri, Dec 31, 2010	14.37	14.48	14.17	14.17
4686	NYSE	ALK	Thu, Dec 30, 2010	14.35	14.47	14.34	14.37
4685	NYSE	ALK	Wed, Dec 29, 2010	14.31	14.59	14.22	14.36
4684	NYSE	ALK	Tue, Dec 28, 2010	14.18	14.30	14.09	14.26
4683	NYSE	ALK	Mon, Dec 27, 2010	14.30	14.33	13.93	14.14
4682	NYSE	ALK	Thu, Dec 23, 2010	14.58	14.65	14.33	14.35
4681	NYSE	ALK	Wed, Dec 22, 2010	14.83	14.90	14.53	14.58
4680	NYSE	ALK	Tue, Dec 21, 2010	14.48	14.79	14.41	14.77
4679	NYSE	ALK	Mon, Dec 20, 2010	14.37	14.47	14.25	14.42
4678	NYSE	ALK	Fri, Dec 17, 2010	14.12	14.42	14.01	14.37
4677	NYSE	ALK	Thu, Dec 16, 2010	14.15	14.20	13.97	14.13
4676	NYSE	ALK	Wed, Dec 15, 2010	14.12	14.26	14.00	14.15
4675	NYSE	ALK	Tue, Dec 14, 2010	14.12	14.30	14.04	14.09
4674	NYSE	ALK	Mon, Dec 13, 2010	14.28	14.36	14.06	14.12
4673	NYSE	ALK	Fri, Dec 10, 2010	14.14	14.25	13.97	14.24
4672	NYSE	ALK	Thu, Dec 9, 2010	14.11	14.16	13.98	14.09
4671	NYSE	ALK	Wed, Dec 8, 2010	14.07	14.07	13.81	14.01
4670	NYSE	ALK	Tue, Dec 7, 2010	14.17	14.23	13.92	14.05
4669	NYSE	ALK	Mon, Dec 6, 2010	13.96	14.09	13.88	14.01
4668	NYSE	ALK	Fri, Dec 3, 2010	14.00	14.00	13.87	13.97
4667	NYSE	ALK	Thu, Dec 2, 2010	13.83	13.89	13.68	13.83
4666	NYSE	ALK	Wed, Dec 1, 2010	13.95	14.00	13.76	13.87
4665	NYSE	ALK	Tue, Nov 30, 2010	13.72	13.84	13.64	13.75
4664	NYSE	ALK	Mon, Nov 29, 2010	13.88	14.04	13.67	13.88
4663	NYSE	ALK	Fri, Nov 26, 2010	13.92	14.00	13.85	13.98
4662	NYSE	ALK	Wed, Nov 24, 2010	13.69	14.00	13.59	14.00
4661	NYSE	ALK	Tue, Nov 23, 2010	13.74	13.78	13.56	13.66
4660	NYSE	ALK	Mon, Nov 22, 2010	13.73	13.90	13.64	13.86
4659	NYSE	ALK	Fri, Nov 19, 2010	13.51	13.85	13.45	13.76
4658	NYSE	ALK	Thu, Nov 18, 2010	13.27	13.63	13.27	13.54
4657	NYSE	ALK	Wed, Nov 17, 2010	13.58	13.67	13.17	13.23
4656	NYSE	ALK	Tue, Nov 16, 2010	13.41	13.59	13.32	13.54
4655	NYSE	ALK	Mon, Nov 15, 2010	13.59	13.62	13.38	13.51
4654	NYSE	ALK	Fri, Nov 12, 2010	13.32	13.70	13.32	13.47
4653	NYSE	ALK	Thu, Nov 11, 2010	13.50	13.75	13.31	13.43
4652	NYSE	ALK	Wed, Nov 10, 2010	13.39	13.54	13.26	13.52
4651	NYSE	ALK	Tue, Nov 9, 2010	13.78	13.84	13.34	13.39
4650	NYSE	ALK	Mon, Nov 8, 2010	13.88	13.93	13.68	13.78
4649	NYSE	ALK	Fri, Nov 5, 2010	13.80	14.12	13.80	13.97
4648	NYSE	ALK	Thu, Nov 4, 2010	13.69	13.86	13.58	13.81
4647	NYSE	ALK	Wed, Nov 3, 2010	13.33	13.57	13.22	13.51
4646	NYSE	ALK	Tue, Nov 2, 2010	13.22	13.35	13.14	13.31
4645	NYSE	ALK	Mon, Nov 1, 2010	13.20	13.22	13.01	13.11
4644	NYSE	ALK	Fri, Oct 29, 2010	13.15	13.25	13.02	13.20
4643	NYSE	ALK	Thu, Oct 28, 2010	13.13	13.26	12.92	13.20
4642	NYSE	ALK	Wed, Oct 27, 2010	12.78	13.10	12.63	13.07
4641	NYSE	ALK	Tue, Oct 26, 2010	12.71	12.98	12.54	12.83
4640	NYSE	ALK	Mon, Oct 25, 2010	12.64	12.85	12.56	12.71
4639	NYSE	ALK	Fri, Oct 22, 2010	12.36	12.61	12.33	12.59
4638	NYSE	ALK	Thu, Oct 21, 2010	12.54	12.61	12.04	12.32
4637	NYSE	ALK	Wed, Oct 20, 2010	11.70	12.43	11.70	12.35
4636	NYSE	ALK	Tue, Oct 19, 2010	11.73	11.89	11.53	11.62
4635	NYSE	ALK	Mon, Oct 18, 2010	11.79	11.91	11.76	11.90
4634	NYSE	ALK	Fri, Oct 15, 2010	12.01	12.02	11.69	11.79
4633	NYSE	ALK	Thu, Oct 14, 2010	11.86	11.90	11.75	11.85
4632	NYSE	ALK	Wed, Oct 13, 2010	11.91	11.94	11.80	11.89
4631	NYSE	ALK	Tue, Oct 12, 2010	11.69	11.88	11.64	11.83
4630	NYSE	ALK	Mon, Oct 11, 2010	12.04	12.11	11.75	11.76
4629	NYSE	ALK	Fri, Oct 8, 2010	11.66	12.17	11.65	12.05
4628	NYSE	ALK	Thu, Oct 7, 2010	12.28	12.35	11.22	11.63
4627	NYSE	ALK	Wed, Oct 6, 2010	12.22	12.40	12.09	12.19
4626	NYSE	ALK	Tue, Oct 5, 2010	12.26	12.29	11.95	12.22
4625	NYSE	ALK	Mon, Oct 4, 2010	12.43	12.59	12.00	12.14
4624	NYSE	ALK	Fri, Oct 1, 2010	12.93	12.96	12.37	12.45
4623	NYSE	ALK	Thu, Sep 30, 2010	12.81	12.96	12.73	12.76
4622	NYSE	ALK	Wed, Sep 29, 2010	12.38	12.82	12.31	12.73
4621	NYSE	ALK	Tue, Sep 28, 2010	12.51	12.58	12.26	12.41
4620	NYSE	ALK	Mon, Sep 27, 2010	12.09	12.75	12.03	12.49
4619	NYSE	ALK	Fri, Sep 24, 2010	11.96	12.08	11.86	11.97
4618	NYSE	ALK	Thu, Sep 23, 2010	12.02	12.16	11.72	11.78
4617	NYSE	ALK	Wed, Sep 22, 2010	12.25	12.36	12.07	12.09
4616	NYSE	ALK	Tue, Sep 21, 2010	11.89	12.43	11.88	12.33
4615	NYSE	ALK	Mon, Sep 20, 2010	11.81	11.92	11.75	11.86
4614	NYSE	ALK	Fri, Sep 17, 2010	12.05	12.11	11.67	11.74
4613	NYSE	ALK	Thu, Sep 16, 2010	12.07	12.07	11.85	11.99
4612	NYSE	ALK	Wed, Sep 15, 2010	11.84	12.26	11.83	12.11
4611	NYSE	ALK	Tue, Sep 14, 2010	11.75	12.16	11.68	11.86
4610	NYSE	ALK	Mon, Sep 13, 2010	11.75	11.95	11.71	11.81
4609	NYSE	ALK	Fri, Sep 10, 2010	11.65	11.74	11.56	11.57
4608	NYSE	ALK	Thu, Sep 9, 2010	11.53	11.67	11.33	11.58
4607	NYSE	ALK	Wed, Sep 8, 2010	11.51	11.56	11.26	11.33
4606	NYSE	ALK	Tue, Sep 7, 2010	11.75	11.75	11.47	11.50
4605	NYSE	ALK	Fri, Sep 3, 2010	11.84	12.05	11.74	11.83
4604	NYSE	ALK	Thu, Sep 2, 2010	11.27	11.72	11.16	11.62
4603	NYSE	ALK	Wed, Sep 1, 2010	11.23	11.38	10.99	11.30
4602	NYSE	ALK	Tue, Aug 31, 2010	11.09	11.17	10.97	11.06
4601	NYSE	ALK	Mon, Aug 30, 2010	11.19	11.32	11.09	11.09
4600	NYSE	ALK	Fri, Aug 27, 2010	11.23	11.28	11.02	11.20
4599	NYSE	ALK	Thu, Aug 26, 2010	11.44	11.50	11.11	11.13
4598	NYSE	ALK	Wed, Aug 25, 2010	11.64	11.64	11.25	11.39
4597	NYSE	ALK	Tue, Aug 24, 2010	11.84	11.99	11.55	11.78
4596	NYSE	ALK	Mon, Aug 23, 2010	12.57	12.79	12.07	12.07
4595	NYSE	ALK	Fri, Aug 20, 2010	12.78	12.78	12.20	12.51
4594	NYSE	ALK	Thu, Aug 19, 2010	13.44	13.55	12.84	12.86
4593	NYSE	ALK	Wed, Aug 18, 2010	13.25	13.55	13.17	13.50
4592	NYSE	ALK	Tue, Aug 17, 2010	13.17	13.47	13.16	13.30
4591	NYSE	ALK	Mon, Aug 16, 2010	12.69	13.09	12.58	13.02
4590	NYSE	ALK	Fri, Aug 13, 2010	12.46	12.85	12.33	12.78
4589	NYSE	ALK	Thu, Aug 12, 2010	12.17	12.71	12.04	12.53
4588	NYSE	ALK	Wed, Aug 11, 2010	12.88	13.06	12.42	12.44
4587	NYSE	ALK	Tue, Aug 10, 2010	13.48	13.48	13.13	13.25
4586	NYSE	ALK	Mon, Aug 9, 2010	13.22	13.67	13.18	13.52
4585	NYSE	ALK	Fri, Aug 6, 2010	12.94	13.21	12.78	13.18
4584	NYSE	ALK	Thu, Aug 5, 2010	12.75	13.17	12.70	13.11
4583	NYSE	ALK	Wed, Aug 4, 2010	12.94	12.96	12.66	12.83
4582	NYSE	ALK	Tue, Aug 3, 2010	13.12	13.19	12.75	12.84
4581	NYSE	ALK	Mon, Aug 2, 2010	13.20	13.25	13.02	13.24
4580	NYSE	ALK	Fri, Jul 30, 2010	12.74	13.00	12.67	12.90
4579	NYSE	ALK	Thu, Jul 29, 2010	13.01	13.09	12.66	12.94
4578	NYSE	ALK	Wed, Jul 28, 2010	12.69	13.04	12.69	12.87
4577	NYSE	ALK	Tue, Jul 27, 2010	13.11	13.23	12.50	12.74
4576	NYSE	ALK	Mon, Jul 26, 2010	12.60	12.99	12.56	12.97
4575	NYSE	ALK	Fri, Jul 23, 2010	12.32	12.53	12.27	12.50
4574	NYSE	ALK	Thu, Jul 22, 2010	12.20	12.33	12.02	12.32
4573	NYSE	ALK	Wed, Jul 21, 2010	12.26	12.38	11.93	11.98
4572	NYSE	ALK	Tue, Jul 20, 2010	11.88	12.24	11.77	12.23
4571	NYSE	ALK	Mon, Jul 19, 2010	12.02	12.02	11.45	11.93
4570	NYSE	ALK	Fri, Jul 16, 2010	12.11	12.16	11.95	11.97
4569	NYSE	ALK	Thu, Jul 15, 2010	12.16	12.28	11.96	12.13
4568	NYSE	ALK	Wed, Jul 14, 2010	11.92	12.34	11.92	12.21
4567	NYSE	ALK	Tue, Jul 13, 2010	11.89	12.00	11.81	11.95
4566	NYSE	ALK	Mon, Jul 12, 2010	11.84	11.91	11.46	11.73
4565	NYSE	ALK	Fri, Jul 9, 2010	11.83	11.97	11.76	11.91
4564	NYSE	ALK	Thu, Jul 8, 2010	11.79	11.94	11.56	11.83
4563	NYSE	ALK	Wed, Jul 7, 2010	11.23	11.78	11.04	11.76
4562	NYSE	ALK	Tue, Jul 6, 2010	10.89	11.72	10.89	11.17
4561	NYSE	ALK	Fri, Jul 2, 2010	11.17	11.19	10.50	10.81
4560	NYSE	ALK	Thu, Jul 1, 2010	11.36	11.64	10.81	11.07
4559	NYSE	ALK	Wed, Jun 30, 2010	11.37	11.73	11.23	11.24
4558	NYSE	ALK	Tue, Jun 29, 2010	11.83	11.83	11.26	11.31
4557	NYSE	ALK	Mon, Jun 28, 2010	11.90	12.35	11.90	12.08
4556	NYSE	ALK	Fri, Jun 25, 2010	12.14	12.24	11.76	11.88
4555	NYSE	ALK	Thu, Jun 24, 2010	12.34	12.48	12.10	12.12
4554	NYSE	ALK	Wed, Jun 23, 2010	12.40	12.66	12.16	12.46
4553	NYSE	ALK	Tue, Jun 22, 2010	12.97	13.02	12.40	12.41
4552	NYSE	ALK	Mon, Jun 21, 2010	13.40	13.43	12.84	12.93
4551	NYSE	ALK	Fri, Jun 18, 2010	13.32	13.53	13.08	13.15
4550	NYSE	ALK	Thu, Jun 17, 2010	13.33	13.46	13.21	13.33
4549	NYSE	ALK	Wed, Jun 16, 2010	12.88	13.30	12.62	13.20
4548	NYSE	ALK	Tue, Jun 15, 2010	12.84	13.06	12.84	12.94
4547	NYSE	ALK	Mon, Jun 14, 2010	12.93	13.15	12.76	12.82
4546	NYSE	ALK	Fri, Jun 11, 2010	12.12	12.72	11.95	12.72
4545	NYSE	ALK	Thu, Jun 10, 2010	12.05	12.29	11.94	12.25
4544	NYSE	ALK	Wed, Jun 9, 2010	12.05	12.29	11.89	11.96
4543	NYSE	ALK	Tue, Jun 8, 2010	11.88	12.02	11.57	11.89
4542	NYSE	ALK	Mon, Jun 7, 2010	12.20	12.22	11.78	11.80
4541	NYSE	ALK	Fri, Jun 4, 2010	12.17	12.41	12.03	12.06
4540	NYSE	ALK	Thu, Jun 3, 2010	12.31	12.68	12.31	12.57
4539	NYSE	ALK	Wed, Jun 2, 2010	11.74	12.48	11.74	12.48
4538	NYSE	ALK	Tue, Jun 1, 2010	11.71	11.77	11.51	11.55
4537	NYSE	ALK	Fri, May 28, 2010	12.18	12.18	11.66	11.68
4536	NYSE	ALK	Thu, May 27, 2010	11.88	12.26	11.78	12.18
4535	NYSE	ALK	Wed, May 26, 2010	11.58	12.02	11.40	11.68
4534	NYSE	ALK	Tue, May 25, 2010	10.76	11.55	10.72	11.49
4533	NYSE	ALK	Mon, May 24, 2010	11.09	11.25	11.01	11.09
4532	NYSE	ALK	Fri, May 21, 2010	10.29	11.20	10.28	11.09
4531	NYSE	ALK	Thu, May 20, 2010	10.91	11.18	10.58	10.59
4530	NYSE	ALK	Wed, May 19, 2010	11.29	11.52	11.16	11.36
4529	NYSE	ALK	Tue, May 18, 2010	11.54	11.65	11.33	11.38
4528	NYSE	ALK	Mon, May 17, 2010	11.24	11.52	10.98	11.36
4527	NYSE	ALK	Fri, May 14, 2010	11.33	11.38	11.07	11.21
4526	NYSE	ALK	Thu, May 13, 2010	11.47	11.73	11.33	11.41
4525	NYSE	ALK	Wed, May 12, 2010	11.10	11.53	11.10	11.51
4524	NYSE	ALK	Tue, May 11, 2010	10.69	11.13	10.59	11.08
4523	NYSE	ALK	Mon, May 10, 2010	10.75	10.89	10.56	10.86
4522	NYSE	ALK	Fri, May 7, 2010	9.95	10.55	9.81	10.26
4521	NYSE	ALK	Thu, May 6, 2010	10.53	10.65	9.26	9.91
4520	NYSE	ALK	Wed, May 5, 2010	10.48	10.79	10.25	10.59
4519	NYSE	ALK	Tue, May 4, 2010	11.24	11.24	10.47	10.63
4518	NYSE	ALK	Mon, May 3, 2010	10.83	11.52	10.77	11.30
4517	NYSE	ALK	Fri, Apr 30, 2010	10.55	10.68	10.35	10.35
4516	NYSE	ALK	Thu, Apr 29, 2010	10.66	10.74	10.45	10.51
4515	NYSE	ALK	Wed, Apr 28, 2010	10.61	10.68	10.36	10.56
4514	NYSE	ALK	Tue, Apr 27, 2010	11.11	11.43	10.47	10.52
4513	NYSE	ALK	Mon, Apr 26, 2010	11.05	11.25	10.95	11.22
4512	NYSE	ALK	Fri, Apr 23, 2010	10.69	11.06	10.64	10.95
4511	NYSE	ALK	Thu, Apr 22, 2010	10.20	10.64	10.10	10.50
4510	NYSE	ALK	Wed, Apr 21, 2010	10.50	10.64	10.03	10.28
4509	NYSE	ALK	Tue, Apr 20, 2010	10.54	10.62	10.26	10.51
4508	NYSE	ALK	Mon, Apr 19, 2010	10.43	10.78	10.36	10.47
4507	NYSE	ALK	Fri, Apr 16, 2010	11.28	11.32	10.59	10.77
4506	NYSE	ALK	Thu, Apr 15, 2010	11.08	11.36	11.04	11.27
4505	NYSE	ALK	Wed, Apr 14, 2010	10.96	11.10	10.91	11.04
4504	NYSE	ALK	Tue, Apr 13, 2010	10.82	10.99	10.71	10.90
4503	NYSE	ALK	Mon, Apr 12, 2010	10.60	10.93	10.59	10.86
4502	NYSE	ALK	Fri, Apr 9, 2010	10.53	10.55	10.29	10.54
4501	NYSE	ALK	Thu, Apr 8, 2010	10.00	10.69	10.00	10.45
4500	NYSE	ALK	Wed, Apr 7, 2010	10.25	10.25	9.97	10.01
4499	NYSE	ALK	Tue, Apr 6, 2010	10.19	10.39	10.19	10.25
4498	NYSE	ALK	Mon, Apr 5, 2010	10.25	10.28	10.10	10.28
4497	NYSE	ALK	Thu, Apr 1, 2010	10.40	10.47	10.18	10.22
4496	NYSE	ALK	Wed, Mar 31, 2010	10.22	10.50	10.21	10.31
4495	NYSE	ALK	Tue, Mar 30, 2010	10.30	10.40	10.19	10.28
4494	NYSE	ALK	Mon, Mar 29, 2010	10.34	10.48	10.26	10.29
4493	NYSE	ALK	Fri, Mar 26, 2010	10.34	10.65	10.28	10.33
4492	NYSE	ALK	Thu, Mar 25, 2010	10.33	10.60	10.28	10.28
4491	NYSE	ALK	Wed, Mar 24, 2010	10.38	10.50	10.19	10.27
4490	NYSE	ALK	Tue, Mar 23, 2010	10.37	10.50	10.23	10.47
4489	NYSE	ALK	Mon, Mar 22, 2010	9.95	10.36	9.88	10.32
4488	NYSE	ALK	Fri, Mar 19, 2010	10.12	10.13	9.81	10.04
4487	NYSE	ALK	Thu, Mar 18, 2010	10.29	10.35	10.10	10.10
4486	NYSE	ALK	Wed, Mar 17, 2010	10.11	10.31	10.00	10.26
4485	NYSE	ALK	Tue, Mar 16, 2010	10.19	10.23	10.04	10.08
4484	NYSE	ALK	Mon, Mar 15, 2010	10.07	10.29	10.06	10.20
4483	NYSE	ALK	Fri, Mar 12, 2010	10.06	10.16	9.95	10.14
4482	NYSE	ALK	Thu, Mar 11, 2010	9.98	10.12	9.94	10.10
4481	NYSE	ALK	Wed, Mar 10, 2010	9.48	10.10	9.48	10.03
4480	NYSE	ALK	Tue, Mar 9, 2010	9.03	9.49	9.03	9.49
4479	NYSE	ALK	Mon, Mar 8, 2010	9.25	9.39	8.99	9.03
4478	NYSE	ALK	Fri, Mar 5, 2010	9.14	9.29	9.06	9.29
4477	NYSE	ALK	Thu, Mar 4, 2010	9.14	9.21	8.93	9.06
4476	NYSE	ALK	Wed, Mar 3, 2010	9.11	9.23	9.00	9.16
4475	NYSE	ALK	Tue, Mar 2, 2010	9.36	9.43	9.05	9.07
4474	NYSE	ALK	Mon, Mar 1, 2010	8.81	9.38	8.80	9.29
4473	NYSE	ALK	Fri, Feb 26, 2010	8.68	8.78	8.61	8.75
4472	NYSE	ALK	Thu, Feb 25, 2010	8.52	8.69	8.51	8.66
4471	NYSE	ALK	Wed, Feb 24, 2010	8.73	8.83	8.68	8.74
4470	NYSE	ALK	Tue, Feb 23, 2010	8.87	8.98	8.68	8.73
4469	NYSE	ALK	Mon, Feb 22, 2010	9.13	9.30	8.87	8.88
4468	NYSE	ALK	Fri, Feb 19, 2010	8.88	9.21	8.84	9.12
4467	NYSE	ALK	Thu, Feb 18, 2010	8.58	8.90	8.56	8.89
4466	NYSE	ALK	Wed, Feb 17, 2010	8.56	8.63	8.46	8.56
4465	NYSE	ALK	Tue, Feb 16, 2010	8.29	8.56	8.25	8.50
4464	NYSE	ALK	Fri, Feb 12, 2010	8.05	8.21	7.86	8.19
4463	NYSE	ALK	Thu, Feb 11, 2010	7.95	8.16	7.90	8.08
4462	NYSE	ALK	Wed, Feb 10, 2010	8.29	8.31	7.90	7.94
4461	NYSE	ALK	Tue, Feb 9, 2010	8.23	8.43	8.19	8.34
4460	NYSE	ALK	Mon, Feb 8, 2010	8.02	8.23	7.97	8.10
4459	NYSE	ALK	Fri, Feb 5, 2010	7.98	8.09	7.88	8.04
4458	NYSE	ALK	Thu, Feb 4, 2010	8.04	8.14	7.91	8.00
4457	NYSE	ALK	Wed, Feb 3, 2010	8.29	8.39	8.17	8.32
4456	NYSE	ALK	Tue, Feb 2, 2010	8.03	8.31	8.01	8.31
4455	NYSE	ALK	Mon, Feb 1, 2010	7.84	8.00	7.81	7.99
4454	NYSE	ALK	Fri, Jan 29, 2010	8.20	8.25	7.81	7.84
4453	NYSE	ALK	Thu, Jan 28, 2010	8.89	9.00	8.15	8.15
4452	NYSE	ALK	Wed, Jan 27, 2010	8.84	9.17	8.74	9.13
4451	NYSE	ALK	Tue, Jan 26, 2010	9.08	9.15	8.86	8.87
4450	NYSE	ALK	Mon, Jan 25, 2010	9.07	9.20	9.04	9.13
4449	NYSE	ALK	Fri, Jan 22, 2010	9.31	9.39	8.98	9.01
4448	NYSE	ALK	Thu, Jan 21, 2010	9.30	9.49	9.21	9.31
4447	NYSE	ALK	Wed, Jan 20, 2010	9.19	9.30	9.02	9.25
4446	NYSE	ALK	Tue, Jan 19, 2010	9.05	9.30	9.00	9.29
4445	NYSE	ALK	Fri, Jan 15, 2010	9.18	9.20	8.91	9.02
4444	NYSE	ALK	Thu, Jan 14, 2010	9.35	9.44	9.30	9.35
4443	NYSE	ALK	Wed, Jan 13, 2010	9.08	9.40	8.99	9.34
4442	NYSE	ALK	Tue, Jan 12, 2010	8.78	9.05	8.75	9.03
4441	NYSE	ALK	Mon, Jan 11, 2010	8.96	8.99	8.71	8.83
4440	NYSE	ALK	Fri, Jan 8, 2010	9.06	9.22	8.81	8.89
4439	NYSE	ALK	Thu, Jan 7, 2010	9.14	9.42	9.04	9.07
4438	NYSE	ALK	Wed, Jan 6, 2010	9.06	9.29	9.05	9.11
4437	NYSE	ALK	Tue, Jan 5, 2010	8.69	9.24	8.69	9.20
4436	NYSE	ALK	Mon, Jan 4, 2010	8.71	8.82	8.60	8.72
4435	NYSE	ALK	Thu, Dec 31, 2009	8.76	8.84	8.64	8.64
4434	NYSE	ALK	Wed, Dec 30, 2009	8.69	8.86	8.65	8.78
4433	NYSE	ALK	Tue, Dec 29, 2009	8.83	8.83	8.68	8.77
4432	NYSE	ALK	Mon, Dec 28, 2009	8.98	8.98	8.70	8.77
4431	NYSE	ALK	Thu, Dec 24, 2009	9.03	9.12	8.92	9.02
4430	NYSE	ALK	Wed, Dec 23, 2009	8.99	9.11	8.80	9.04
4429	NYSE	ALK	Tue, Dec 22, 2009	8.65	8.98	8.65	8.96
4428	NYSE	ALK	Mon, Dec 21, 2009	8.55	8.71	8.53	8.65
4427	NYSE	ALK	Fri, Dec 18, 2009	8.65	8.65	8.35	8.51
4426	NYSE	ALK	Thu, Dec 17, 2009	8.55	8.64	8.43	8.58
4425	NYSE	ALK	Wed, Dec 16, 2009	8.59	8.69	8.50	8.64
4424	NYSE	ALK	Tue, Dec 15, 2009	8.56	8.71	8.45	8.48
4423	NYSE	ALK	Mon, Dec 14, 2009	8.65	8.74	8.54	8.65
4422	NYSE	ALK	Fri, Dec 11, 2009	8.13	8.70	8.12	8.66
4421	NYSE	ALK	Thu, Dec 10, 2009	8.18	8.25	8.10	8.11
4420	NYSE	ALK	Wed, Dec 9, 2009	8.18	8.23	8.04	8.21
4419	NYSE	ALK	Tue, Dec 8, 2009	8.12	8.26	7.94	8.18
4418	NYSE	ALK	Mon, Dec 7, 2009	7.98	8.24	7.94	8.14
4417	NYSE	ALK	Fri, Dec 4, 2009	7.69	8.05	7.68	8.01
4416	NYSE	ALK	Thu, Dec 3, 2009	7.60	7.65	7.50	7.57
4415	NYSE	ALK	Wed, Dec 2, 2009	7.53	7.63	7.37	7.55
4414	NYSE	ALK	Tue, Dec 1, 2009	7.51	7.75	7.50	7.73
4413	NYSE	ALK	Mon, Nov 30, 2009	7.40	7.50	7.29	7.48
4412	NYSE	ALK	Fri, Nov 27, 2009	7.15	7.46	7.13	7.36
4411	NYSE	ALK	Wed, Nov 25, 2009	7.36	7.42	7.28	7.37
4410	NYSE	ALK	Tue, Nov 24, 2009	7.40	7.44	7.27	7.33
4409	NYSE	ALK	Mon, Nov 23, 2009	7.41	7.50	7.36	7.42
4408	NYSE	ALK	Fri, Nov 20, 2009	7.19	7.35	7.16	7.32
4407	NYSE	ALK	Thu, Nov 19, 2009	7.28	7.30	7.10	7.26
4406	NYSE	ALK	Wed, Nov 18, 2009	7.42	7.44	7.28	7.35
4405	NYSE	ALK	Tue, Nov 17, 2009	7.37	7.47	7.33	7.40
4404	NYSE	ALK	Mon, Nov 16, 2009	7.30	7.49	7.27	7.37
4403	NYSE	ALK	Fri, Nov 13, 2009	7.16	7.36	7.13	7.21
4402	NYSE	ALK	Thu, Nov 12, 2009	7.32	7.39	7.08	7.10
4401	NYSE	ALK	Wed, Nov 11, 2009	7.17	7.37	7.14	7.35
4400	NYSE	ALK	Tue, Nov 10, 2009	7.04	7.19	7.02	7.13
4399	NYSE	ALK	Mon, Nov 9, 2009	6.93	7.10	6.85	7.05
4398	NYSE	ALK	Fri, Nov 6, 2009	6.60	6.92	6.57	6.87
4397	NYSE	ALK	Thu, Nov 5, 2009	6.43	6.64	6.34	6.63
4396	NYSE	ALK	Wed, Nov 4, 2009	6.51	6.58	6.30	6.36
4395	NYSE	ALK	Tue, Nov 3, 2009	6.34	6.54	6.30	6.48
4394	NYSE	ALK	Mon, Nov 2, 2009	6.45	6.53	6.23	6.41
4393	NYSE	ALK	Fri, Oct 30, 2009	6.42	6.53	6.29	6.43
4392	NYSE	ALK	Thu, Oct 29, 2009	6.48	6.62	6.39	6.46
4391	NYSE	ALK	Wed, Oct 28, 2009	6.72	6.76	6.40	6.41
4390	NYSE	ALK	Tue, Oct 27, 2009	6.64	6.83	6.56	6.72
4389	NYSE	ALK	Mon, Oct 26, 2009	6.72	6.79	6.55	6.63
4388	NYSE	ALK	Fri, Oct 23, 2009	6.69	6.84	6.64	6.75
4387	NYSE	ALK	Thu, Oct 22, 2009	6.90	7.03	6.39	6.69
4386	NYSE	ALK	Wed, Oct 21, 2009	7.06	7.25	6.76	6.90
4385	NYSE	ALK	Tue, Oct 20, 2009	7.00	7.18	6.93	7.13
4384	NYSE	ALK	Mon, Oct 19, 2009	6.94	7.00	6.88	6.97
4383	NYSE	ALK	Fri, Oct 16, 2009	7.01	7.01	6.78	6.86
4382	NYSE	ALK	Thu, Oct 15, 2009	7.12	7.20	6.92	6.98
4381	NYSE	ALK	Wed, Oct 14, 2009	7.03	7.23	6.91	7.21
4380	NYSE	ALK	Tue, Oct 13, 2009	6.90	7.00	6.77	6.94
4379	NYSE	ALK	Mon, Oct 12, 2009	6.94	7.03	6.83	6.95
4378	NYSE	ALK	Fri, Oct 9, 2009	6.80	6.95	6.63	6.94
4377	NYSE	ALK	Thu, Oct 8, 2009	6.67	6.92	6.58	6.83
4376	NYSE	ALK	Wed, Oct 7, 2009	6.71	6.81	6.59	6.61
4375	NYSE	ALK	Tue, Oct 6, 2009	6.63	6.74	6.56	6.73
4374	NYSE	ALK	Mon, Oct 5, 2009	6.50	6.72	6.39	6.60
4373	NYSE	ALK	Fri, Oct 2, 2009	6.30	6.56	6.30	6.45
4372	NYSE	ALK	Thu, Oct 1, 2009	6.69	6.69	6.36	6.37
4371	NYSE	ALK	Wed, Sep 30, 2009	6.93	6.93	6.63	6.70
4370	NYSE	ALK	Tue, Sep 29, 2009	6.71	6.92	6.70	6.87
4369	NYSE	ALK	Mon, Sep 28, 2009	6.80	6.96	6.66	6.70
4368	NYSE	ALK	Fri, Sep 25, 2009	6.68	6.88	6.59	6.75
4367	NYSE	ALK	Thu, Sep 24, 2009	6.70	6.70	6.41	6.54
4366	NYSE	ALK	Wed, Sep 23, 2009	6.85	6.87	6.58	6.67
4365	NYSE	ALK	Tue, Sep 22, 2009	6.82	7.00	6.73	6.80
4364	NYSE	ALK	Mon, Sep 21, 2009	6.51	6.80	6.51	6.75
4363	NYSE	ALK	Fri, Sep 18, 2009	6.70	6.70	6.40	6.61
4362	NYSE	ALK	Thu, Sep 17, 2009	6.85	6.87	6.60	6.67
4361	NYSE	ALK	Wed, Sep 16, 2009	6.85	6.93	6.59	6.79
4360	NYSE	ALK	Tue, Sep 15, 2009	6.57	6.90	6.54	6.81
4359	NYSE	ALK	Mon, Sep 14, 2009	6.57	6.65	6.41	6.56
4358	NYSE	ALK	Fri, Sep 11, 2009	6.73	6.84	6.60	6.64
4357	NYSE	ALK	Thu, Sep 10, 2009	6.47	6.74	6.30	6.74
4356	NYSE	ALK	Wed, Sep 9, 2009	6.21	6.48	6.16	6.41
4355	NYSE	ALK	Tue, Sep 8, 2009	6.15	6.24	6.02	6.19
4354	NYSE	ALK	Fri, Sep 4, 2009	5.92	6.20	5.90	6.14
4353	NYSE	ALK	Thu, Sep 3, 2009	5.74	5.97	5.69	5.91
4352	NYSE	ALK	Wed, Sep 2, 2009	5.71	5.82	5.61	5.77
4351	NYSE	ALK	Tue, Sep 1, 2009	6.22	6.33	5.76	5.79
4350	NYSE	ALK	Mon, Aug 31, 2009	6.38	6.41	6.29	6.31
4349	NYSE	ALK	Fri, Aug 28, 2009	6.53	6.65	6.40	6.46
4348	NYSE	ALK	Thu, Aug 27, 2009	6.67	6.70	6.39	6.46
4347	NYSE	ALK	Wed, Aug 26, 2009	6.60	6.79	6.48	6.67
4346	NYSE	ALK	Tue, Aug 25, 2009	5.90	6.65	5.90	6.62
4345	NYSE	ALK	Mon, Aug 24, 2009	5.82	6.06	5.79	5.84
4344	NYSE	ALK	Fri, Aug 21, 2009	5.72	5.80	5.62	5.79
4343	NYSE	ALK	Thu, Aug 20, 2009	5.58	5.71	5.56	5.64
4342	NYSE	ALK	Wed, Aug 19, 2009	5.63	5.74	5.61	5.64
4341	NYSE	ALK	Tue, Aug 18, 2009	5.67	5.77	5.59	5.73
4340	NYSE	ALK	Mon, Aug 17, 2009	5.64	5.69	5.55	5.60
4339	NYSE	ALK	Fri, Aug 14, 2009	5.77	5.77	5.57	5.76
4338	NYSE	ALK	Thu, Aug 13, 2009	5.86	5.92	5.68	5.78
4337	NYSE	ALK	Wed, Aug 12, 2009	5.66	5.99	5.64	5.86
4336	NYSE	ALK	Tue, Aug 11, 2009	5.65	5.74	5.54	5.64
4335	NYSE	ALK	Mon, Aug 10, 2009	5.75	5.80	5.61	5.69
4334	NYSE	ALK	Fri, Aug 7, 2009	5.74	5.89	5.62	5.80
4333	NYSE	ALK	Thu, Aug 6, 2009	6.00	6.03	5.61	5.63
4332	NYSE	ALK	Wed, Aug 5, 2009	6.04	6.15	5.90	6.09
4331	NYSE	ALK	Tue, Aug 4, 2009	5.87	6.06	5.79	5.96
4330	NYSE	ALK	Mon, Aug 3, 2009	5.79	5.88	5.73	5.82
4329	NYSE	ALK	Fri, Jul 31, 2009	5.70	5.87	5.69	5.77
4328	NYSE	ALK	Thu, Jul 30, 2009	5.80	5.88	5.65	5.75
4327	NYSE	ALK	Wed, Jul 29, 2009	5.62	5.76	5.57	5.74
4326	NYSE	ALK	Tue, Jul 28, 2009	5.55	5.81	5.55	5.69
4325	NYSE	ALK	Mon, Jul 27, 2009	5.61	5.72	5.50	5.62
4324	NYSE	ALK	Fri, Jul 24, 2009	5.45	5.69	5.45	5.67
4323	NYSE	ALK	Thu, Jul 23, 2009	5.45	5.62	5.23	5.51
4322	NYSE	ALK	Wed, Jul 22, 2009	5.14	5.42	5.09	5.19
4321	NYSE	ALK	Tue, Jul 21, 2009	5.52	5.52	5.03	5.19
4320	NYSE	ALK	Mon, Jul 20, 2009	5.33	5.56	5.22	5.51
4319	NYSE	ALK	Fri, Jul 17, 2009	5.35	5.37	5.22	5.29
4318	NYSE	ALK	Thu, Jul 16, 2009	5.39	5.40	5.16	5.33
4317	NYSE	ALK	Wed, Jul 15, 2009	5.29	5.40	5.18	5.37
4316	NYSE	ALK	Tue, Jul 14, 2009	5.19	5.30	5.14	5.18
4315	NYSE	ALK	Mon, Jul 13, 2009	5.11	5.22	4.95	5.19
4314	NYSE	ALK	Fri, Jul 10, 2009	4.70	5.13	4.70	5.09
4313	NYSE	ALK	Thu, Jul 9, 2009	4.79	4.79	4.69	4.70
4312	NYSE	ALK	Wed, Jul 8, 2009	4.72	4.79	4.64	4.74
4311	NYSE	ALK	Tue, Jul 7, 2009	4.69	4.73	4.54	4.68
4310	NYSE	ALK	Mon, Jul 6, 2009	4.61	4.75	4.60	4.71
4309	NYSE	ALK	Thu, Jul 2, 2009	4.58	4.65	4.48	4.59
4308	NYSE	ALK	Wed, Jul 1, 2009	4.54	4.70	4.54	4.68
4307	NYSE	ALK	Tue, Jun 30, 2009	4.61	4.61	4.47	4.57
4306	NYSE	ALK	Mon, Jun 29, 2009	4.49	4.66	4.44	4.61
4305	NYSE	ALK	Fri, Jun 26, 2009	4.47	4.52	4.41	4.49
4304	NYSE	ALK	Thu, Jun 25, 2009	4.16	4.48	4.16	4.47
4303	NYSE	ALK	Wed, Jun 24, 2009	4.17	4.33	4.09	4.18
4302	NYSE	ALK	Tue, Jun 23, 2009	4.25	4.27	4.02	4.13
4301	NYSE	ALK	Mon, Jun 22, 2009	4.39	4.43	4.25	4.25
4300	NYSE	ALK	Fri, Jun 19, 2009	4.58	4.59	4.42	4.47
4299	NYSE	ALK	Thu, Jun 18, 2009	4.35	4.57	4.19	4.52
4298	NYSE	ALK	Wed, Jun 17, 2009	4.21	4.37	4.15	4.30
4297	NYSE	ALK	Tue, Jun 16, 2009	4.13	4.29	4.13	4.16
4296	NYSE	ALK	Mon, Jun 15, 2009	3.99	4.11	3.96	4.08
4295	NYSE	ALK	Fri, Jun 12, 2009	3.91	4.12	3.89	4.10
4294	NYSE	ALK	Thu, Jun 11, 2009	3.92	4.02	3.85	3.90
4293	NYSE	ALK	Wed, Jun 10, 2009	4.03	4.05	3.86	3.92
4292	NYSE	ALK	Tue, Jun 9, 2009	3.96	4.04	3.87	4.00
4291	NYSE	ALK	Mon, Jun 8, 2009	3.96	4.00	3.87	3.96
4290	NYSE	ALK	Fri, Jun 5, 2009	3.99	4.02	3.85	3.98
4289	NYSE	ALK	Thu, Jun 4, 2009	4.05	4.07	3.85	3.92
4288	NYSE	ALK	Wed, Jun 3, 2009	4.01	4.09	3.95	4.05
4287	NYSE	ALK	Tue, Jun 2, 2009	3.99	4.22	3.97	4.07
4286	NYSE	ALK	Mon, Jun 1, 2009	3.99	4.05	3.90	3.96
4285	NYSE	ALK	Fri, May 29, 2009	3.77	3.94	3.73	3.89
4284	NYSE	ALK	Thu, May 28, 2009	3.87	3.89	3.75	3.77
4283	NYSE	ALK	Wed, May 27, 2009	4.04	4.07	3.76	3.78
4282	NYSE	ALK	Tue, May 26, 2009	3.97	4.16	3.97	4.04
4281	NYSE	ALK	Fri, May 22, 2009	4.14	4.19	3.98	4.03
4280	NYSE	ALK	Thu, May 21, 2009	4.02	4.12	3.95	4.09
4279	NYSE	ALK	Wed, May 20, 2009	4.02	4.23	3.98	3.99
4278	NYSE	ALK	Tue, May 19, 2009	4.11	4.13	3.86	3.92
4277	NYSE	ALK	Mon, May 18, 2009	4.03	4.12	3.94	4.12
4276	NYSE	ALK	Fri, May 15, 2009	3.95	4.07	3.91	4.00
4275	NYSE	ALK	Thu, May 14, 2009	3.90	4.18	3.63	3.98
4274	NYSE	ALK	Wed, May 13, 2009	4.03	4.13	3.95	3.98
4273	NYSE	ALK	Tue, May 12, 2009	4.25	4.34	4.00	4.15
4272	NYSE	ALK	Mon, May 11, 2009	4.27	4.36	4.08	4.31
4271	NYSE	ALK	Fri, May 8, 2009	4.40	4.48	4.29	4.38
4270	NYSE	ALK	Thu, May 7, 2009	4.61	4.65	4.29	4.34
4269	NYSE	ALK	Wed, May 6, 2009	4.72	4.77	4.42	4.58
4268	NYSE	ALK	Tue, May 5, 2009	4.56	4.77	4.54	4.67
4267	NYSE	ALK	Mon, May 4, 2009	4.43	4.59	4.31	4.57
4266	NYSE	ALK	Fri, May 1, 2009	4.26	4.33	4.15	4.32
4265	NYSE	ALK	Thu, Apr 30, 2009	4.32	4.39	4.15	4.20
4264	NYSE	ALK	Wed, Apr 29, 2009	4.21	4.40	4.14	4.27
4263	NYSE	ALK	Tue, Apr 28, 2009	4.08	4.44	4.03	4.13
4262	NYSE	ALK	Mon, Apr 27, 2009	4.23	4.24	3.97	4.14
4261	NYSE	ALK	Fri, Apr 24, 2009	4.45	4.60	4.38	4.46
4260	NYSE	ALK	Thu, Apr 23, 2009	4.98	4.98	4.05	4.35
4259	NYSE	ALK	Wed, Apr 22, 2009	4.92	5.26	4.87	4.96
4258	NYSE	ALK	Tue, Apr 21, 2009	4.68	5.08	4.54	4.95
4257	NYSE	ALK	Mon, Apr 20, 2009	4.82	4.92	4.57	4.68
4256	NYSE	ALK	Fri, Apr 17, 2009	5.07	5.18	4.81	4.95
4255	NYSE	ALK	Thu, Apr 16, 2009	5.16	5.21	4.82	5.07
4254	NYSE	ALK	Wed, Apr 15, 2009	4.91	5.27	4.71	5.15
4253	NYSE	ALK	Tue, Apr 14, 2009	5.30	5.45	4.91	4.97
4252	NYSE	ALK	Mon, Apr 13, 2009	5.41	5.48	5.27	5.40
4251	NYSE	ALK	Thu, Apr 9, 2009	5.08	5.52	5.01	5.49
4250	NYSE	ALK	Wed, Apr 8, 2009	4.80	4.99	4.78	4.93
4249	NYSE	ALK	Tue, Apr 7, 2009	4.94	5.11	4.78	4.78
4248	NYSE	ALK	Mon, Apr 6, 2009	4.88	5.23	4.81	5.04
4247	NYSE	ALK	Fri, Apr 3, 2009	4.96	5.08	4.86	4.95
4246	NYSE	ALK	Thu, Apr 2, 2009	4.59	5.03	4.58	5.02
4245	NYSE	ALK	Wed, Apr 1, 2009	4.37	4.54	4.20	4.52
4244	NYSE	ALK	Tue, Mar 31, 2009	4.23	4.51	4.08	4.39
4243	NYSE	ALK	Mon, Mar 30, 2009	4.44	4.48	4.12	4.19
4242	NYSE	ALK	Fri, Mar 27, 2009	4.53	4.68	4.47	4.52
4241	NYSE	ALK	Thu, Mar 26, 2009	4.38	4.81	4.36	4.66
4240	NYSE	ALK	Wed, Mar 25, 2009	4.16	4.55	4.16	4.32
4239	NYSE	ALK	Tue, Mar 24, 2009	4.33	4.33	4.08	4.21
4238	NYSE	ALK	Mon, Mar 23, 2009	4.23	4.40	3.98	4.40
4237	NYSE	ALK	Fri, Mar 20, 2009	4.21	4.29	4.12	4.13
4236	NYSE	ALK	Thu, Mar 19, 2009	4.50	4.56	4.14	4.21
4235	NYSE	ALK	Wed, Mar 18, 2009	4.58	4.68	4.19	4.52
4234	NYSE	ALK	Tue, Mar 17, 2009	4.13	4.58	4.04	4.58
4233	NYSE	ALK	Mon, Mar 16, 2009	4.32	4.48	4.09	4.11
4232	NYSE	ALK	Fri, Mar 13, 2009	4.25	4.45	4.24	4.32
4231	NYSE	ALK	Thu, Mar 12, 2009	3.89	4.25	3.80	4.18
4230	NYSE	ALK	Wed, Mar 11, 2009	3.67	4.05	3.57	3.95
4229	NYSE	ALK	Tue, Mar 10, 2009	3.48	3.68	3.40	3.64
4228	NYSE	ALK	Mon, Mar 9, 2009	3.73	3.84	3.44	3.49
4227	NYSE	ALK	Fri, Mar 6, 2009	3.69	3.85	3.62	3.77
4226	NYSE	ALK	Thu, Mar 5, 2009	4.50	4.50	3.64	3.70
4225	NYSE	ALK	Wed, Mar 4, 2009	4.67	4.78	4.45	4.55
4224	NYSE	ALK	Tue, Mar 3, 2009	5.16	5.23	4.55	4.60
4223	NYSE	ALK	Mon, Mar 2, 2009	5.37	5.53	5.12	5.15
4222	NYSE	ALK	Fri, Feb 27, 2009	5.63	5.77	5.43	5.48
4221	NYSE	ALK	Thu, Feb 26, 2009	5.53	5.86	5.30	5.75
4220	NYSE	ALK	Wed, Feb 25, 2009	5.93	5.93	5.29	5.57
4219	NYSE	ALK	Tue, Feb 24, 2009	6.07	6.09	5.79	5.99
4218	NYSE	ALK	Mon, Feb 23, 2009	6.13	6.35	5.81	5.97
4217	NYSE	ALK	Fri, Feb 20, 2009	6.51	6.62	5.77	6.07
4216	NYSE	ALK	Thu, Feb 19, 2009	6.83	6.94	6.56	6.60
4215	NYSE	ALK	Wed, Feb 18, 2009	7.32	7.37	6.70	6.79
4214	NYSE	ALK	Tue, Feb 17, 2009	7.19	7.49	6.98	7.37
4213	NYSE	ALK	Fri, Feb 13, 2009	7.21	7.36	7.03	7.15
4212	NYSE	ALK	Thu, Feb 12, 2009	6.81	7.29	6.77	7.24
4211	NYSE	ALK	Wed, Feb 11, 2009	7.05	7.10	6.67	6.77
4210	NYSE	ALK	Tue, Feb 10, 2009	7.05	7.32	6.90	7.00
4209	NYSE	ALK	Mon, Feb 9, 2009	7.19	7.32	7.04	7.18
4208	NYSE	ALK	Fri, Feb 6, 2009	6.97	7.36	6.85	7.23
4207	NYSE	ALK	Thu, Feb 5, 2009	6.50	7.12	6.39	6.91
4206	NYSE	ALK	Wed, Feb 4, 2009	6.65	6.99	6.53	6.56
4205	NYSE	ALK	Tue, Feb 3, 2009	6.75	6.80	6.49	6.65
4204	NYSE	ALK	Mon, Feb 2, 2009	6.54	6.82	6.35	6.76
4203	NYSE	ALK	Fri, Jan 30, 2009	6.87	7.00	6.32	6.59
4202	NYSE	ALK	Thu, Jan 29, 2009	6.53	7.53	6.50	6.89
4201	NYSE	ALK	Wed, Jan 28, 2009	6.41	6.71	6.28	6.65
4200	NYSE	ALK	Tue, Jan 27, 2009	6.56	6.56	6.13	6.29
4199	NYSE	ALK	Mon, Jan 26, 2009	6.66	6.75	6.42	6.53
4198	NYSE	ALK	Fri, Jan 23, 2009	6.40	6.88	6.36	6.64
4197	NYSE	ALK	Thu, Jan 22, 2009	6.41	6.63	6.34	6.56
4196	NYSE	ALK	Wed, Jan 21, 2009	7.15	7.15	6.28	6.53
4195	NYSE	ALK	Tue, Jan 20, 2009	7.37	7.43	7.03	7.05
4194	NYSE	ALK	Fri, Jan 16, 2009	7.10	7.50	7.06	7.45
4193	NYSE	ALK	Thu, Jan 15, 2009	6.99	7.30	6.67	7.00
4192	NYSE	ALK	Wed, Jan 14, 2009	7.11	7.26	6.82	6.94
4191	NYSE	ALK	Tue, Jan 13, 2009	7.39	7.53	7.19	7.25
4190	NYSE	ALK	Mon, Jan 12, 2009	7.55	7.63	7.26	7.39
4189	NYSE	ALK	Fri, Jan 9, 2009	7.63	7.63	7.27	7.49
4188	NYSE	ALK	Thu, Jan 8, 2009	7.53	7.66	7.44	7.65
4187	NYSE	ALK	Wed, Jan 7, 2009	7.55	7.74	7.48	7.63
4186	NYSE	ALK	Tue, Jan 6, 2009	7.46	7.74	7.46	7.69
4185	NYSE	ALK	Mon, Jan 5, 2009	7.34	7.64	7.24	7.51
4184	NYSE	ALK	Fri, Jan 2, 2009	7.32	7.45	7.14	7.40
4183	NYSE	ALK	Wed, Dec 31, 2008	7.23	7.44	7.00	7.31
4182	NYSE	ALK	Tue, Dec 30, 2008	7.20	7.34	7.13	7.20
4181	NYSE	ALK	Mon, Dec 29, 2008	7.13	7.17	6.91	7.13
4180	NYSE	ALK	Fri, Dec 26, 2008	7.20	7.25	7.08	7.14
4179	NYSE	ALK	Wed, Dec 24, 2008	7.11	7.29	7.01	7.13
4178	NYSE	ALK	Tue, Dec 23, 2008	7.25	7.25	6.91	7.03
4177	NYSE	ALK	Mon, Dec 22, 2008	6.95	7.25	6.70	7.25
4176	NYSE	ALK	Fri, Dec 19, 2008	7.11	7.22	6.91	7.00
4175	NYSE	ALK	Thu, Dec 18, 2008	6.90	7.08	6.75	6.90
4174	NYSE	ALK	Wed, Dec 17, 2008	6.69	6.96	6.68	6.82
4173	NYSE	ALK	Tue, Dec 16, 2008	6.40	6.87	6.32	6.78
4172	NYSE	ALK	Mon, Dec 15, 2008	6.54	6.59	6.23	6.38
4171	NYSE	ALK	Fri, Dec 12, 2008	6.03	6.66	5.97	6.62
4170	NYSE	ALK	Thu, Dec 11, 2008	6.18	6.28	6.02	6.20
4169	NYSE	ALK	Wed, Dec 10, 2008	6.52	6.54	6.13	6.37
4168	NYSE	ALK	Tue, Dec 9, 2008	6.68	7.00	6.45	6.49
4167	NYSE	ALK	Mon, Dec 8, 2008	6.75	6.88	6.58	6.73
4166	NYSE	ALK	Fri, Dec 5, 2008	5.98	6.79	5.88	6.79
4165	NYSE	ALK	Thu, Dec 4, 2008	6.10	6.43	5.88	6.10
4164	NYSE	ALK	Wed, Dec 3, 2008	5.70	6.24	5.67	6.19
4163	NYSE	ALK	Tue, Dec 2, 2008	5.43	5.86	5.20	5.83
4162	NYSE	ALK	Mon, Dec 1, 2008	5.58	5.74	5.27	5.29
4161	NYSE	ALK	Fri, Nov 28, 2008	5.60	5.83	5.48	5.74
4160	NYSE	ALK	Wed, Nov 26, 2008	5.67	6.07	5.51	5.64
4159	NYSE	ALK	Tue, Nov 25, 2008	5.68	5.91	5.53	5.85
4158	NYSE	ALK	Mon, Nov 24, 2008	4.79	5.75	4.75	5.62
4157	NYSE	ALK	Fri, Nov 21, 2008	5.69	5.69	4.64	4.72
4156	NYSE	ALK	Thu, Nov 20, 2008	5.26	6.13	5.00	5.50
4155	NYSE	ALK	Wed, Nov 19, 2008	6.26	6.36	5.19	5.21
4154	NYSE	ALK	Tue, Nov 18, 2008	6.34	6.39	6.08	6.34
4153	NYSE	ALK	Mon, Nov 17, 2008	6.05	6.39	5.99	6.26
4152	NYSE	ALK	Fri, Nov 14, 2008	6.21	6.42	6.04	6.11
4151	NYSE	ALK	Thu, Nov 13, 2008	5.87	6.37	5.76	6.32
4150	NYSE	ALK	Wed, Nov 12, 2008	6.22	6.22	5.66	5.82
4149	NYSE	ALK	Tue, Nov 11, 2008	6.03	6.41	6.03	6.24
4148	NYSE	ALK	Mon, Nov 10, 2008	6.38	6.38	6.05	6.13
4147	NYSE	ALK	Fri, Nov 7, 2008	6.40	6.46	6.12	6.30
4146	NYSE	ALK	Thu, Nov 6, 2008	6.28	6.65	6.25	6.32
4145	NYSE	ALK	Wed, Nov 5, 2008	6.49	6.73	6.34	6.36
4144	NYSE	ALK	Tue, Nov 4, 2008	6.82	6.94	6.29	6.58
4143	NYSE	ALK	Mon, Nov 3, 2008	6.22	6.82	6.22	6.64
4142	NYSE	ALK	Fri, Oct 31, 2008	5.90	6.50	5.82	6.18
4141	NYSE	ALK	Thu, Oct 30, 2008	5.65	5.99	5.47	5.95
4140	NYSE	ALK	Wed, Oct 29, 2008	5.38	5.70	5.27	5.40
4139	NYSE	ALK	Tue, Oct 28, 2008	5.21	5.50	4.89	5.50
4138	NYSE	ALK	Mon, Oct 27, 2008	5.34	5.69	5.02	5.02
4137	NYSE	ALK	Fri, Oct 24, 2008	4.99	5.70	4.77	5.48
4136	NYSE	ALK	Thu, Oct 23, 2008	5.53	6.00	5.24	5.66
4135	NYSE	ALK	Wed, Oct 22, 2008	5.87	6.14	5.65	5.88
4134	NYSE	ALK	Tue, Oct 21, 2008	5.65	6.07	5.65	5.94
4133	NYSE	ALK	Mon, Oct 20, 2008	5.45	5.85	5.26	5.80
4132	NYSE	ALK	Fri, Oct 17, 2008	5.94	5.94	5.45	5.54
4131	NYSE	ALK	Thu, Oct 16, 2008	4.84	6.01	4.84	5.97
4130	NYSE	ALK	Wed, Oct 15, 2008	5.06	5.19	4.91	4.96
4129	NYSE	ALK	Tue, Oct 14, 2008	5.86	5.88	5.03	5.17
4128	NYSE	ALK	Mon, Oct 13, 2008	4.95	5.53	4.81	5.53
4127	NYSE	ALK	Fri, Oct 10, 2008	3.22	4.81	3.22	4.70
4126	NYSE	ALK	Thu, Oct 9, 2008	4.02	4.23	3.53	3.58
4125	NYSE	ALK	Wed, Oct 8, 2008	3.80	4.15	3.73	3.88
4124	NYSE	ALK	Tue, Oct 7, 2008	4.56	4.63	4.01	4.01
4123	NYSE	ALK	Mon, Oct 6, 2008	4.58	4.77	4.11	4.55
4122	NYSE	ALK	Fri, Oct 3, 2008	5.12	5.30	4.72	4.77
4121	NYSE	ALK	Thu, Oct 2, 2008	5.37	5.46	4.96	4.98
4120	NYSE	ALK	Wed, Oct 1, 2008	5.20	5.38	5.04	5.29
4119	NYSE	ALK	Tue, Sep 30, 2008	4.84	5.14	4.66	5.10
4118	NYSE	ALK	Mon, Sep 29, 2008	5.05	5.11	4.73	4.75
4117	NYSE	ALK	Fri, Sep 26, 2008	5.08	5.35	4.95	5.12
4116	NYSE	ALK	Thu, Sep 25, 2008	5.10	5.16	4.97	5.10
4115	NYSE	ALK	Wed, Sep 24, 2008	4.98	5.14	4.89	5.01
4114	NYSE	ALK	Tue, Sep 23, 2008	5.11	5.30	5.00	5.02
4113	NYSE	ALK	Mon, Sep 22, 2008	5.33	5.47	5.00	5.07
4112	NYSE	ALK	Fri, Sep 19, 2008	6.12	6.12	5.28	5.45
4111	NYSE	ALK	Thu, Sep 18, 2008	5.49	5.70	5.16	5.68
4110	NYSE	ALK	Wed, Sep 17, 2008	5.72	5.84	5.28	5.53
4109	NYSE	ALK	Tue, Sep 16, 2008	5.71	5.90	5.57	5.89
4108	NYSE	ALK	Mon, Sep 15, 2008	5.45	6.00	5.45	5.55
4107	NYSE	ALK	Fri, Sep 12, 2008	5.84	5.94	5.70	5.80
4106	NYSE	ALK	Thu, Sep 11, 2008	5.45	5.99	5.38	5.94
4105	NYSE	ALK	Wed, Sep 10, 2008	5.86	5.86	5.43	5.64
4104	NYSE	ALK	Tue, Sep 9, 2008	5.93	6.17	5.71	5.81
4103	NYSE	ALK	Mon, Sep 8, 2008	5.83	6.01	5.10	5.88
4102	NYSE	ALK	Fri, Sep 5, 2008	5.35	5.78	5.27	5.66
4101	NYSE	ALK	Thu, Sep 4, 2008	5.49	5.70	5.34	5.42
4100	NYSE	ALK	Wed, Sep 3, 2008	5.67	5.81	5.48	5.56
4099	NYSE	ALK	Tue, Sep 2, 2008	5.57	5.72	5.35	5.49
4098	NYSE	ALK	Fri, Aug 29, 2008	5.19	5.36	5.05	5.25
4097	NYSE	ALK	Thu, Aug 28, 2008	4.81	5.25	4.81	5.24
4096	NYSE	ALK	Wed, Aug 27, 2008	4.60	4.83	4.56	4.73
4095	NYSE	ALK	Tue, Aug 26, 2008	5.07	5.13	4.63	4.73
4094	NYSE	ALK	Mon, Aug 25, 2008	5.01	5.32	5.01	5.07
4093	NYSE	ALK	Fri, Aug 22, 2008	5.10	5.25	4.97	5.22
4092	NYSE	ALK	Thu, Aug 21, 2008	4.71	4.97	4.68	4.89
4091	NYSE	ALK	Wed, Aug 20, 2008	5.20	5.20	4.72	4.93
4090	NYSE	ALK	Tue, Aug 19, 2008	5.43	5.56	5.23	5.30
4089	NYSE	ALK	Mon, Aug 18, 2008	5.75	5.78	5.45	5.48
4088	NYSE	ALK	Fri, Aug 15, 2008	5.51	5.75	5.51	5.74
4087	NYSE	ALK	Thu, Aug 14, 2008	5.36	5.65	5.31	5.46
4086	NYSE	ALK	Wed, Aug 13, 2008	5.61	5.75	5.11	5.38
4085	NYSE	ALK	Tue, Aug 12, 2008	5.42	5.81	5.42	5.64
4084	NYSE	ALK	Mon, Aug 11, 2008	4.98	5.59	4.77	5.30
4083	NYSE	ALK	Fri, Aug 8, 2008	4.74	5.03	4.58	4.98
4082	NYSE	ALK	Thu, Aug 7, 2008	4.66	4.75	4.51	4.53
4081	NYSE	ALK	Wed, Aug 6, 2008	4.65	4.88	4.59	4.82
4080	NYSE	ALK	Tue, Aug 5, 2008	4.81	4.88	4.59	4.84
4079	NYSE	ALK	Mon, Aug 4, 2008	4.50	4.79	4.31	4.73
4078	NYSE	ALK	Fri, Aug 1, 2008	4.56	4.59	4.23	4.50
4077	NYSE	ALK	Thu, Jul 31, 2008	4.17	4.62	4.08	4.47
4076	NYSE	ALK	Wed, Jul 30, 2008	4.81	4.81	4.10	4.25
4075	NYSE	ALK	Tue, Jul 29, 2008	4.31	4.68	4.30	4.64
4074	NYSE	ALK	Mon, Jul 28, 2008	4.40	4.50	4.17	4.25
4073	NYSE	ALK	Fri, Jul 25, 2008	4.34	4.63	4.34	4.42
4072	NYSE	ALK	Thu, Jul 24, 2008	4.27	4.69	4.22	4.27
4071	NYSE	ALK	Wed, Jul 23, 2008	4.70	4.96	4.51	4.71
4070	NYSE	ALK	Tue, Jul 22, 2008	3.98	4.79	3.97	4.63
4069	NYSE	ALK	Mon, Jul 21, 2008	3.88	4.17	3.88	3.94
4068	NYSE	ALK	Fri, Jul 18, 2008	3.85	4.30	3.79	4.09
4067	NYSE	ALK	Thu, Jul 17, 2008	3.45	3.91	3.29	3.88
4066	NYSE	ALK	Wed, Jul 16, 2008	2.73	3.43	2.73	3.40
4065	NYSE	ALK	Tue, Jul 15, 2008	2.71	2.88	2.53	2.70
4064	NYSE	ALK	Mon, Jul 14, 2008	2.90	2.95	2.62	2.73
4063	NYSE	ALK	Fri, Jul 11, 2008	3.34	3.34	2.81	2.95
4062	NYSE	ALK	Thu, Jul 10, 2008	3.40	3.52	3.30	3.40
4061	NYSE	ALK	Wed, Jul 9, 2008	3.64	3.69	3.34	3.38
4060	NYSE	ALK	Tue, Jul 8, 2008	3.64	3.71	3.50	3.70
4059	NYSE	ALK	Mon, Jul 7, 2008	3.55	3.97	3.35	3.43
4058	NYSE	ALK	Thu, Jul 3, 2008	3.43	3.50	3.26	3.37
4057	NYSE	ALK	Wed, Jul 2, 2008	3.50	3.77	3.39	3.43
4056	NYSE	ALK	Tue, Jul 1, 2008	3.78	3.82	3.50	3.68
4055	NYSE	ALK	Mon, Jun 30, 2008	4.10	4.10	3.84	3.84
4054	NYSE	ALK	Fri, Jun 27, 2008	4.16	4.18	4.00	4.14
4053	NYSE	ALK	Thu, Jun 26, 2008	4.27	4.31	4.12	4.13
4052	NYSE	ALK	Wed, Jun 25, 2008	4.31	4.56	4.29	4.39
4051	NYSE	ALK	Tue, Jun 24, 2008	4.35	4.40	4.08	4.29
4050	NYSE	ALK	Mon, Jun 23, 2008	4.66	4.68	4.33	4.34
4049	NYSE	ALK	Fri, Jun 20, 2008	4.89	4.89	4.50	4.60
4048	NYSE	ALK	Thu, Jun 19, 2008	4.55	5.02	4.55	5.00
4047	NYSE	ALK	Wed, Jun 18, 2008	4.69	4.69	4.48	4.54
4046	NYSE	ALK	Tue, Jun 17, 2008	4.69	4.99	4.63	4.72
4045	NYSE	ALK	Mon, Jun 16, 2008	4.54	4.70	4.45	4.66
4044	NYSE	ALK	Fri, Jun 13, 2008	4.53	4.67	4.53	4.62
4043	NYSE	ALK	Thu, Jun 12, 2008	4.50	4.68	4.33	4.47
4042	NYSE	ALK	Wed, Jun 11, 2008	4.67	4.70	4.44	4.44
4041	NYSE	ALK	Tue, Jun 10, 2008	4.63	4.89	4.51	4.71
4040	NYSE	ALK	Mon, Jun 9, 2008	4.92	4.98	4.63	4.70
4039	NYSE	ALK	Fri, Jun 6, 2008	5.02	5.06	4.82	4.85
4038	NYSE	ALK	Thu, Jun 5, 2008	4.91	5.31	4.88	5.24
4037	NYSE	ALK	Wed, Jun 4, 2008	4.95	5.03	4.75	4.88
4036	NYSE	ALK	Tue, Jun 3, 2008	4.94	5.03	4.84	4.96
4035	NYSE	ALK	Mon, Jun 2, 2008	4.92	4.96	4.69	4.86
4034	NYSE	ALK	Fri, May 30, 2008	5.06	5.06	4.83	4.88
4033	NYSE	ALK	Thu, May 29, 2008	4.82	5.09	4.68	5.04
4032	NYSE	ALK	Wed, May 28, 2008	4.97	4.99	4.69	4.76
4031	NYSE	ALK	Tue, May 27, 2008	4.52	4.84	4.50	4.79
4030	NYSE	ALK	Fri, May 23, 2008	4.51	4.53	4.33	4.41
4029	NYSE	ALK	Thu, May 22, 2008	4.71	4.86	4.59	4.63
4028	NYSE	ALK	Wed, May 21, 2008	5.06	5.09	4.63	4.68
4027	NYSE	ALK	Tue, May 20, 2008	5.36	5.36	5.10	5.15
4026	NYSE	ALK	Mon, May 19, 2008	5.50	5.66	5.35	5.39
4025	NYSE	ALK	Fri, May 16, 2008	5.29	5.48	5.20	5.35
4024	NYSE	ALK	Thu, May 15, 2008	5.23	5.45	5.13	5.40
4023	NYSE	ALK	Wed, May 14, 2008	5.20	5.43	5.19	5.29
4022	NYSE	ALK	Tue, May 13, 2008	5.14	5.28	5.11	5.18
4021	NYSE	ALK	Mon, May 12, 2008	4.97	5.14	4.97	5.11
4020	NYSE	ALK	Fri, May 9, 2008	4.82	4.98	4.78	4.92
4019	NYSE	ALK	Thu, May 8, 2008	4.90	5.02	4.84	4.94
4018	NYSE	ALK	Wed, May 7, 2008	5.20	5.33	4.88	4.91
4017	NYSE	ALK	Tue, May 6, 2008	5.28	5.28	5.06	5.19
4016	NYSE	ALK	Mon, May 5, 2008	5.43	5.49	5.23	5.37
4015	NYSE	ALK	Fri, May 2, 2008	5.63	5.64	5.36	5.46
4014	NYSE	ALK	Thu, May 1, 2008	5.40	5.75	5.40	5.58
4013	NYSE	ALK	Wed, Apr 30, 2008	5.27	5.57	5.20	5.37
4012	NYSE	ALK	Tue, Apr 29, 2008	5.08	5.29	5.06	5.24
4011	NYSE	ALK	Mon, Apr 28, 2008	4.94	5.09	4.75	5.01
4010	NYSE	ALK	Fri, Apr 25, 2008	4.67	4.97	4.67	4.95
4009	NYSE	ALK	Thu, Apr 24, 2008	4.63	4.93	4.48	4.86
4008	NYSE	ALK	Wed, Apr 23, 2008	4.57	4.62	4.41	4.55
4007	NYSE	ALK	Tue, Apr 22, 2008	4.82	4.82	4.38	4.50
4006	NYSE	ALK	Mon, Apr 21, 2008	5.03	5.06	4.78	4.83
4005	NYSE	ALK	Fri, Apr 18, 2008	4.92	5.06	4.83	5.06
4004	NYSE	ALK	Thu, Apr 17, 2008	4.82	4.87	4.72	4.83
4003	NYSE	ALK	Wed, Apr 16, 2008	4.71	4.92	4.60	4.85
4002	NYSE	ALK	Tue, Apr 15, 2008	5.00	5.11	4.57	4.65
4001	NYSE	ALK	Mon, Apr 14, 2008	4.81	4.97	4.78	4.91
4000	NYSE	ALK	Fri, Apr 11, 2008	4.95	5.08	4.73	4.78
3999	NYSE	ALK	Thu, Apr 10, 2008	4.85	5.17	4.85	5.04
3998	NYSE	ALK	Wed, Apr 9, 2008	5.17	5.24	4.88	4.92
3997	NYSE	ALK	Tue, Apr 8, 2008	5.17	5.21	5.10	5.18
3996	NYSE	ALK	Mon, Apr 7, 2008	5.18	5.24	5.09	5.16
3995	NYSE	ALK	Fri, Apr 4, 2008	5.09	5.23	5.01	5.18
3994	NYSE	ALK	Thu, Apr 3, 2008	5.10	5.16	5.01	5.11
3993	NYSE	ALK	Wed, Apr 2, 2008	5.20	5.26	4.99	5.05
3992	NYSE	ALK	Tue, Apr 1, 2008	5.00	5.22	4.95	5.15
3991	NYSE	ALK	Mon, Mar 31, 2008	4.74	4.96	4.70	4.91
3990	NYSE	ALK	Fri, Mar 28, 2008	4.78	4.82	4.63	4.74
3989	NYSE	ALK	Thu, Mar 27, 2008	4.71	4.94	4.64	4.73
3988	NYSE	ALK	Wed, Mar 26, 2008	4.93	4.95	4.59	4.71
3987	NYSE	ALK	Tue, Mar 25, 2008	4.91	5.00	4.79	4.97
3986	NYSE	ALK	Mon, Mar 24, 2008	4.75	4.91	4.66	4.85
3985	NYSE	ALK	Thu, Mar 20, 2008	4.70	4.88	4.66	4.75
3984	NYSE	ALK	Wed, Mar 19, 2008	4.86	4.92	4.69	4.69
3983	NYSE	ALK	Tue, Mar 18, 2008	4.63	4.79	4.48	4.77
3982	NYSE	ALK	Mon, Mar 17, 2008	4.42	4.60	4.40	4.52
3981	NYSE	ALK	Fri, Mar 14, 2008	4.93	4.93	4.38	4.51
3980	NYSE	ALK	Thu, Mar 13, 2008	4.54	4.70	4.36	4.65
3979	NYSE	ALK	Wed, Mar 12, 2008	5.35	5.35	4.57	4.59
3978	NYSE	ALK	Tue, Mar 11, 2008	5.48	5.64	5.41	5.63
3977	NYSE	ALK	Mon, Mar 10, 2008	5.61	5.71	5.30	5.35
3976	NYSE	ALK	Fri, Mar 7, 2008	5.61	5.83	5.55	5.61
3975	NYSE	ALK	Thu, Mar 6, 2008	6.13	6.13	5.69	5.73
3974	NYSE	ALK	Wed, Mar 5, 2008	6.03	6.18	5.83	6.14
3973	NYSE	ALK	Tue, Mar 4, 2008	5.90	6.04	5.80	6.03
3972	NYSE	ALK	Mon, Mar 3, 2008	6.15	6.17	5.85	5.97
3971	NYSE	ALK	Fri, Feb 29, 2008	6.16	6.26	6.08	6.10
3970	NYSE	ALK	Thu, Feb 28, 2008	6.56	6.65	6.19	6.21
3969	NYSE	ALK	Wed, Feb 27, 2008	6.77	6.79	6.54	6.60
3968	NYSE	ALK	Tue, Feb 26, 2008	6.86	7.10	6.83	6.86
3967	NYSE	ALK	Mon, Feb 25, 2008	6.90	7.01	6.71	6.99
3966	NYSE	ALK	Fri, Feb 22, 2008	6.90	6.95	6.67	6.93
3965	NYSE	ALK	Thu, Feb 21, 2008	7.00	7.14	6.79	6.87
3964	NYSE	ALK	Wed, Feb 20, 2008	6.82	6.98	6.66	6.96
3963	NYSE	ALK	Tue, Feb 19, 2008	6.99	6.99	6.71	6.83
3962	NYSE	ALK	Fri, Feb 15, 2008	6.66	7.01	6.60	6.98
3961	NYSE	ALK	Thu, Feb 14, 2008	6.94	6.98	6.60	6.60
3960	NYSE	ALK	Wed, Feb 13, 2008	6.97	7.00	6.80	6.96
3959	NYSE	ALK	Tue, Feb 12, 2008	6.92	7.02	6.76	6.86
3958	NYSE	ALK	Mon, Feb 11, 2008	6.87	6.98	6.65	6.92
3957	NYSE	ALK	Fri, Feb 8, 2008	6.98	7.10	6.69	6.87
3956	NYSE	ALK	Thu, Feb 7, 2008	6.68	7.12	6.63	7.05
3955	NYSE	ALK	Wed, Feb 6, 2008	6.52	6.86	6.45	6.64
3954	NYSE	ALK	Tue, Feb 5, 2008	6.37	6.66	6.31	6.47
3953	NYSE	ALK	Mon, Feb 4, 2008	6.71	6.81	6.34	6.40
3952	NYSE	ALK	Fri, Feb 1, 2008	6.35	6.75	6.33	6.73
3951	NYSE	ALK	Thu, Jan 31, 2008	5.89	6.39	5.86	6.33
3950	NYSE	ALK	Wed, Jan 30, 2008	5.79	6.14	5.72	5.95
3949	NYSE	ALK	Tue, Jan 29, 2008	5.99	6.14	5.77	5.79
3948	NYSE	ALK	Mon, Jan 28, 2008	5.64	5.97	5.64	5.94
3947	NYSE	ALK	Fri, Jan 25, 2008	5.80	5.80	5.59	5.65
3946	NYSE	ALK	Thu, Jan 24, 2008	6.03	6.03	5.60	5.68
3945	NYSE	ALK	Wed, Jan 23, 2008	5.62	6.25	5.61	6.17
3944	NYSE	ALK	Tue, Jan 22, 2008	5.60	5.96	5.37	5.77
3943	NYSE	ALK	Fri, Jan 18, 2008	5.73	5.99	5.63	5.85
3942	NYSE	ALK	Thu, Jan 17, 2008	5.88	6.12	5.70	5.77
3941	NYSE	ALK	Wed, Jan 16, 2008	5.92	5.97	5.58	5.85
3940	NYSE	ALK	Tue, Jan 15, 2008	5.68	5.97	5.68	5.94
3939	NYSE	ALK	Mon, Jan 14, 2008	5.78	5.90	5.71	5.80
3938	NYSE	ALK	Fri, Jan 11, 2008	5.86	5.94	5.71	5.77
3937	NYSE	ALK	Thu, Jan 10, 2008	5.59	6.03	5.58	5.90
3936	NYSE	ALK	Wed, Jan 9, 2008	5.56	5.60	5.28	5.55
3935	NYSE	ALK	Tue, Jan 8, 2008	5.90	6.01	5.50	5.52
3934	NYSE	ALK	Mon, Jan 7, 2008	5.81	6.09	5.74	5.95
3933	NYSE	ALK	Fri, Jan 4, 2008	5.73	5.77	5.55	5.73
3932	NYSE	ALK	Thu, Jan 3, 2008	5.94	6.04	5.77	5.80
3931	NYSE	ALK	Wed, Jan 2, 2008	6.21	6.29	5.88	5.91
3930	NYSE	ALK	Mon, Dec 31, 2007	6.23	6.36	6.19	6.25
3929	NYSE	ALK	Fri, Dec 28, 2007	6.48	6.53	6.24	6.27
3928	NYSE	ALK	Thu, Dec 27, 2007	6.74	6.74	6.44	6.48
3927	NYSE	ALK	Wed, Dec 26, 2007	6.75	6.82	6.64	6.77
3926	NYSE	ALK	Mon, Dec 24, 2007	6.63	6.82	6.60	6.81
3925	NYSE	ALK	Fri, Dec 21, 2007	6.67	6.69	6.47	6.64
3924	NYSE	ALK	Thu, Dec 20, 2007	6.62	6.68	6.37	6.58
3923	NYSE	ALK	Wed, Dec 19, 2007	6.43	6.56	6.35	6.52
3922	NYSE	ALK	Tue, Dec 18, 2007	6.32	6.45	6.26	6.43
3921	NYSE	ALK	Mon, Dec 17, 2007	6.43	6.54	6.26	6.27
3920	NYSE	ALK	Fri, Dec 14, 2007	6.38	6.55	6.31	6.47
3919	NYSE	ALK	Thu, Dec 13, 2007	6.30	6.48	6.15	6.44
3918	NYSE	ALK	Wed, Dec 12, 2007	6.84	6.88	6.26	6.37
3917	NYSE	ALK	Tue, Dec 11, 2007	6.75	7.00	6.62	6.63
3916	NYSE	ALK	Mon, Dec 10, 2007	6.69	6.74	6.52	6.73
3915	NYSE	ALK	Fri, Dec 7, 2007	6.46	6.70	6.44	6.66
3914	NYSE	ALK	Thu, Dec 6, 2007	6.07	6.45	6.04	6.45
3913	NYSE	ALK	Wed, Dec 5, 2007	6.11	6.23	5.93	6.02
3912	NYSE	ALK	Tue, Dec 4, 2007	6.04	6.15	5.97	6.08
3911	NYSE	ALK	Mon, Dec 3, 2007	6.28	6.36	6.12	6.14
3910	NYSE	ALK	Fri, Nov 30, 2007	6.33	6.44	6.23	6.33
3909	NYSE	ALK	Thu, Nov 29, 2007	6.14	6.22	6.08	6.14
3908	NYSE	ALK	Wed, Nov 28, 2007	6.00	6.29	5.92	6.25
3907	NYSE	ALK	Tue, Nov 27, 2007	5.72	6.09	5.72	5.94
3906	NYSE	ALK	Mon, Nov 26, 2007	5.83	5.95	5.61	5.61
3905	NYSE	ALK	Fri, Nov 23, 2007	5.70	5.95	5.64	5.83
3904	NYSE	ALK	Wed, Nov 21, 2007	5.45	5.80	5.36	5.63
3903	NYSE	ALK	Tue, Nov 20, 2007	5.60	5.64	5.34	5.50
3902	NYSE	ALK	Mon, Nov 19, 2007	5.91	5.91	5.60	5.62
3901	NYSE	ALK	Fri, Nov 16, 2007	6.04	6.07	5.85	5.95
3900	NYSE	ALK	Thu, Nov 15, 2007	6.11	6.23	5.98	6.04
3899	NYSE	ALK	Wed, Nov 14, 2007	6.14	6.37	5.93	6.11
3898	NYSE	ALK	Tue, Nov 13, 2007	5.77	6.19	5.77	6.15
3897	NYSE	ALK	Mon, Nov 12, 2007	5.54	5.85	5.50	5.78
3896	NYSE	ALK	Fri, Nov 9, 2007	5.43	5.53	5.29	5.45
3895	NYSE	ALK	Thu, Nov 8, 2007	5.66	5.66	5.29	5.51
3894	NYSE	ALK	Wed, Nov 7, 2007	5.76	5.77	5.55	5.65
3893	NYSE	ALK	Tue, Nov 6, 2007	6.02	6.02	5.70	5.84
3892	NYSE	ALK	Mon, Nov 5, 2007	6.10	6.18	5.91	5.96
3891	NYSE	ALK	Fri, Nov 2, 2007	6.28	6.30	6.00	6.11
3890	NYSE	ALK	Thu, Nov 1, 2007	6.24	6.30	6.10	6.11
3889	NYSE	ALK	Wed, Oct 31, 2007	6.35	6.43	6.25	6.35
3888	NYSE	ALK	Tue, Oct 30, 2007	6.22	6.50	6.20	6.36
3887	NYSE	ALK	Mon, Oct 29, 2007	6.38	6.42	6.13	6.20
3886	NYSE	ALK	Fri, Oct 26, 2007	6.29	6.44	5.93	6.42
3885	NYSE	ALK	Thu, Oct 25, 2007	6.56	6.74	6.27	6.50
3884	NYSE	ALK	Wed, Oct 24, 2007	6.41	6.56	6.25	6.39
3883	NYSE	ALK	Tue, Oct 23, 2007	6.32	6.66	6.28	6.46
3882	NYSE	ALK	Mon, Oct 22, 2007	6.04	6.38	6.02	6.30
3881	NYSE	ALK	Fri, Oct 19, 2007	6.30	6.32	6.08	6.10
3880	NYSE	ALK	Thu, Oct 18, 2007	6.43	6.44	6.26	6.29
3879	NYSE	ALK	Wed, Oct 17, 2007	6.47	6.52	6.32	6.47
3878	NYSE	ALK	Tue, Oct 16, 2007	6.35	6.54	6.32	6.46
3877	NYSE	ALK	Mon, Oct 15, 2007	6.30	6.38	6.20	6.38
3876	NYSE	ALK	Fri, Oct 12, 2007	6.45	6.52	6.08	6.38
3875	NYSE	ALK	Thu, Oct 11, 2007	6.72	6.79	6.46	6.61
3874	NYSE	ALK	Wed, Oct 10, 2007	6.63	6.79	6.56	6.64
3873	NYSE	ALK	Tue, Oct 9, 2007	6.52	6.74	6.51	6.62
3872	NYSE	ALK	Mon, Oct 8, 2007	6.45	6.97	6.37	6.50
3871	NYSE	ALK	Fri, Oct 5, 2007	6.37	6.54	6.29	6.44
3870	NYSE	ALK	Thu, Oct 4, 2007	6.21	6.29	6.17	6.28
3869	NYSE	ALK	Wed, Oct 3, 2007	5.93	6.20	5.90	6.18
3868	NYSE	ALK	Tue, Oct 2, 2007	5.88	6.05	5.86	5.99
3867	NYSE	ALK	Mon, Oct 1, 2007	5.77	5.88	5.77	5.84
3866	NYSE	ALK	Fri, Sep 28, 2007	5.82	5.85	5.74	5.77
3865	NYSE	ALK	Thu, Sep 27, 2007	5.85	5.90	5.82	5.83
3864	NYSE	ALK	Wed, Sep 26, 2007	5.75	5.88	5.70	5.83
3863	NYSE	ALK	Tue, Sep 25, 2007	5.70	5.78	5.70	5.72
3862	NYSE	ALK	Mon, Sep 24, 2007	6.09	6.09	5.68	5.72
3861	NYSE	ALK	Fri, Sep 21, 2007	6.11	6.15	6.02	6.05
3860	NYSE	ALK	Thu, Sep 20, 2007	6.15	6.21	5.88	5.99
3859	NYSE	ALK	Wed, Sep 19, 2007	6.44	6.46	6.25	6.31
3858	NYSE	ALK	Tue, Sep 18, 2007	6.07	6.36	6.01	6.34
3857	NYSE	ALK	Mon, Sep 17, 2007	6.12	6.16	6.00	6.02
3856	NYSE	ALK	Fri, Sep 14, 2007	5.83	6.23	5.79	6.10
3855	NYSE	ALK	Thu, Sep 13, 2007	5.75	5.81	5.65	5.76
3854	NYSE	ALK	Wed, Sep 12, 2007	5.87	5.90	5.66	5.72
3853	NYSE	ALK	Tue, Sep 11, 2007	5.77	5.94	5.72	5.90
3852	NYSE	ALK	Mon, Sep 10, 2007	5.88	5.93	5.73	5.77
3851	NYSE	ALK	Fri, Sep 7, 2007	5.99	6.00	5.76	5.84
3850	NYSE	ALK	Thu, Sep 6, 2007	6.32	6.33	6.07	6.17
3849	NYSE	ALK	Wed, Sep 5, 2007	6.38	6.47	6.27	6.29
3848	NYSE	ALK	Tue, Sep 4, 2007	6.27	6.50	6.19	6.40
3847	NYSE	ALK	Fri, Aug 31, 2007	6.14	6.26	6.06	6.21
3846	NYSE	ALK	Thu, Aug 30, 2007	6.03	6.16	5.96	6.06
3845	NYSE	ALK	Wed, Aug 29, 2007	6.04	6.13	5.95	6.11
3844	NYSE	ALK	Tue, Aug 28, 2007	6.26	6.27	6.03	6.05
3843	NYSE	ALK	Mon, Aug 27, 2007	6.35	6.41	6.24	6.27
3842	NYSE	ALK	Fri, Aug 24, 2007	6.20	6.38	6.13	6.38
3841	NYSE	ALK	Thu, Aug 23, 2007	6.31	6.32	6.11	6.18
3840	NYSE	ALK	Wed, Aug 22, 2007	6.20	6.31	6.14	6.27
3839	NYSE	ALK	Tue, Aug 21, 2007	5.82	6.15	5.81	6.11
3838	NYSE	ALK	Mon, Aug 20, 2007	6.00	6.06	5.75	5.85
3837	NYSE	ALK	Fri, Aug 17, 2007	6.12	6.17	5.81	5.99
3836	NYSE	ALK	Thu, Aug 16, 2007	5.63	5.89	5.38	5.75
3835	NYSE	ALK	Wed, Aug 15, 2007	6.00	6.06	5.53	5.56
3834	NYSE	ALK	Tue, Aug 14, 2007	6.16	6.19	5.96	5.98
3833	NYSE	ALK	Mon, Aug 13, 2007	6.39	6.56	6.02	6.16
3832	NYSE	ALK	Fri, Aug 10, 2007	6.15	6.38	5.88	6.27
3831	NYSE	ALK	Thu, Aug 9, 2007	6.04	6.37	5.99	6.26
3830	NYSE	ALK	Wed, Aug 8, 2007	5.64	6.10	5.63	6.06
3829	NYSE	ALK	Tue, Aug 7, 2007	5.64	5.66	5.46	5.55
3828	NYSE	ALK	Mon, Aug 6, 2007	5.83	5.85	5.51	5.70
3827	NYSE	ALK	Fri, Aug 3, 2007	5.95	5.98	5.77	5.79
3826	NYSE	ALK	Thu, Aug 2, 2007	5.94	6.02	5.81	5.94
3825	NYSE	ALK	Wed, Aug 1, 2007	5.87	5.91	5.68	5.86
3824	NYSE	ALK	Tue, Jul 31, 2007	6.15	6.23	5.82	5.83
3823	NYSE	ALK	Mon, Jul 30, 2007	6.13	6.25	5.98	6.11
3822	NYSE	ALK	Fri, Jul 27, 2007	6.29	6.36	6.02	6.13
3821	NYSE	ALK	Thu, Jul 26, 2007	6.53	6.57	5.86	6.08
3820	NYSE	ALK	Wed, Jul 25, 2007	6.84	6.90	6.62	6.77
3819	NYSE	ALK	Tue, Jul 24, 2007	6.82	6.94	6.73	6.77
3818	NYSE	ALK	Mon, Jul 23, 2007	6.94	7.01	6.84	6.95
3817	NYSE	ALK	Fri, Jul 20, 2007	7.10	7.13	6.83	6.93
3816	NYSE	ALK	Thu, Jul 19, 2007	7.22	7.25	7.08	7.10
3815	NYSE	ALK	Wed, Jul 18, 2007	7.03	7.16	7.00	7.09
3814	NYSE	ALK	Tue, Jul 17, 2007	7.02	7.16	6.97	7.09
3813	NYSE	ALK	Mon, Jul 16, 2007	6.79	7.00	6.77	6.97
3812	NYSE	ALK	Fri, Jul 13, 2007	6.90	6.91	6.82	6.85
3811	NYSE	ALK	Thu, Jul 12, 2007	6.87	6.93	6.82	6.93
3810	NYSE	ALK	Wed, Jul 11, 2007	6.85	6.87	6.77	6.83
3809	NYSE	ALK	Tue, Jul 10, 2007	7.08	7.09	6.85	6.87
3808	NYSE	ALK	Mon, Jul 9, 2007	7.22	7.27	7.07	7.11
3807	NYSE	ALK	Fri, Jul 6, 2007	7.11	7.27	7.05	7.27
3806	NYSE	ALK	Thu, Jul 5, 2007	7.17	7.18	7.04	7.12
3805	NYSE	ALK	Tue, Jul 3, 2007	7.15	7.22	7.11	7.18
3804	NYSE	ALK	Mon, Jul 2, 2007	7.00	7.13	6.95	7.12
3803	NYSE	ALK	Fri, Jun 29, 2007	7.12	7.12	6.93	6.97
3802	NYSE	ALK	Thu, Jun 28, 2007	6.96	7.16	6.94	7.10
3801	NYSE	ALK	Wed, Jun 27, 2007	6.67	6.75	6.58	6.74
3800	NYSE	ALK	Tue, Jun 26, 2007	6.89	6.91	6.72	6.73
3799	NYSE	ALK	Mon, Jun 25, 2007	7.00	7.03	6.82	6.88
3798	NYSE	ALK	Fri, Jun 22, 2007	7.09	7.10	6.93	6.98
3797	NYSE	ALK	Thu, Jun 21, 2007	7.02	7.09	6.92	7.09
3796	NYSE	ALK	Wed, Jun 20, 2007	6.99	7.12	6.97	7.05
3795	NYSE	ALK	Tue, Jun 19, 2007	6.75	6.98	6.75	6.96
3794	NYSE	ALK	Mon, Jun 18, 2007	6.81	6.83	6.72	6.75
3793	NYSE	ALK	Fri, Jun 15, 2007	6.98	6.98	6.72	6.74
3792	NYSE	ALK	Thu, Jun 14, 2007	6.70	6.86	6.63	6.85
3791	NYSE	ALK	Wed, Jun 13, 2007	6.70	6.70	6.48	6.63
3790	NYSE	ALK	Tue, Jun 12, 2007	6.73	6.79	6.58	6.62
3789	NYSE	ALK	Mon, Jun 11, 2007	6.82	6.82	6.70	6.76
3788	NYSE	ALK	Fri, Jun 8, 2007	6.73	6.91	6.68	6.82
3787	NYSE	ALK	Thu, Jun 7, 2007	6.85	6.85	6.68	6.68
3786	NYSE	ALK	Wed, Jun 6, 2007	6.92	6.92	6.82	6.85
3785	NYSE	ALK	Tue, Jun 5, 2007	7.04	7.08	6.94	6.99
3784	NYSE	ALK	Mon, Jun 4, 2007	7.15	7.15	7.00	7.03
3783	NYSE	ALK	Fri, Jun 1, 2007	7.32	7.33	7.13	7.19
3782	NYSE	ALK	Thu, May 31, 2007	7.29	7.37	7.23	7.29
3781	NYSE	ALK	Wed, May 30, 2007	7.08	7.27	7.00	7.27
3780	NYSE	ALK	Tue, May 29, 2007	7.05	7.11	7.01	7.09
3779	NYSE	ALK	Fri, May 25, 2007	6.91	6.96	6.84	6.93
3778	NYSE	ALK	Thu, May 24, 2007	6.88	6.93	6.79	6.88
3777	NYSE	ALK	Wed, May 23, 2007	7.23	7.29	6.84	6.89
3776	NYSE	ALK	Tue, May 22, 2007	7.09	7.35	7.07	7.30
3775	NYSE	ALK	Mon, May 21, 2007	7.13	7.16	7.03	7.06
3774	NYSE	ALK	Fri, May 18, 2007	7.15	7.19	7.07	7.13
3773	NYSE	ALK	Thu, May 17, 2007	7.13	7.20	7.09	7.15
3772	NYSE	ALK	Wed, May 16, 2007	7.14	7.28	7.07	7.16
3771	NYSE	ALK	Tue, May 15, 2007	7.23	7.35	7.12	7.13
3770	NYSE	ALK	Mon, May 14, 2007	7.33	7.36	7.18	7.23
3769	NYSE	ALK	Fri, May 11, 2007	7.33	7.38	7.25	7.32
3768	NYSE	ALK	Thu, May 10, 2007	7.42	7.48	7.27	7.28
3767	NYSE	ALK	Wed, May 9, 2007	7.35	7.52	7.33	7.41
3766	NYSE	ALK	Tue, May 8, 2007	7.40	7.47	7.29	7.38
3765	NYSE	ALK	Mon, May 7, 2007	7.61	7.68	7.43	7.45
3764	NYSE	ALK	Fri, May 4, 2007	7.50	7.56	7.46	7.50
3763	NYSE	ALK	Thu, May 3, 2007	7.52	7.58	7.39	7.48
3762	NYSE	ALK	Wed, May 2, 2007	7.39	7.59	7.32	7.47
3761	NYSE	ALK	Tue, May 1, 2007	7.39	7.50	7.25	7.44
3760	NYSE	ALK	Mon, Apr 30, 2007	8.03	8.13	7.38	7.40
3759	NYSE	ALK	Fri, Apr 27, 2007	8.75	8.75	7.96	7.97
3758	NYSE	ALK	Thu, Apr 26, 2007	8.95	9.38	8.86	8.90
3757	NYSE	ALK	Wed, Apr 25, 2007	9.05	9.05	8.80	8.95
3756	NYSE	ALK	Tue, Apr 24, 2007	8.94	8.99	8.79	8.92
3755	NYSE	ALK	Mon, Apr 23, 2007	9.06	9.12	8.91	8.95
3754	NYSE	ALK	Fri, Apr 20, 2007	9.31	9.38	9.08	9.11
3753	NYSE	ALK	Thu, Apr 19, 2007	9.45	9.45	9.18	9.20
3752	NYSE	ALK	Wed, Apr 18, 2007	9.17	9.48	9.17	9.45
3751	NYSE	ALK	Tue, Apr 17, 2007	9.13	9.27	9.09	9.17
3750	NYSE	ALK	Mon, Apr 16, 2007	9.07	9.20	9.02	9.06
3749	NYSE	ALK	Fri, Apr 13, 2007	9.12	9.15	8.95	9.07
3748	NYSE	ALK	Thu, Apr 12, 2007	9.13	9.22	8.97	9.09
3747	NYSE	ALK	Wed, Apr 11, 2007	9.24	9.24	9.00	9.16
3746	NYSE	ALK	Tue, Apr 10, 2007	9.36	9.36	9.20	9.23
3745	NYSE	ALK	Mon, Apr 9, 2007	9.52	9.52	9.20	9.36
3744	NYSE	ALK	Thu, Apr 5, 2007	9.50	9.66	9.47	9.65
3743	NYSE	ALK	Wed, Apr 4, 2007	9.59	9.63	9.46	9.50
3742	NYSE	ALK	Tue, Apr 3, 2007	9.60	9.75	9.55	9.59
3741	NYSE	ALK	Mon, Apr 2, 2007	9.55	9.59	9.34	9.49
3740	NYSE	ALK	Fri, Mar 30, 2007	9.52	9.66	9.41	9.53
3739	NYSE	ALK	Thu, Mar 29, 2007	9.51	9.56	9.32	9.49
3738	NYSE	ALK	Wed, Mar 28, 2007	9.41	9.53	9.31	9.46
3737	NYSE	ALK	Tue, Mar 27, 2007	9.58	9.58	9.38	9.47
3736	NYSE	ALK	Mon, Mar 26, 2007	9.79	9.82	9.51	9.58
3735	NYSE	ALK	Fri, Mar 23, 2007	9.85	9.90	9.76	9.79
3734	NYSE	ALK	Thu, Mar 22, 2007	10.00	10.01	9.75	9.82
3733	NYSE	ALK	Wed, Mar 21, 2007	9.80	10.03	9.73	10.02
3732	NYSE	ALK	Tue, Mar 20, 2007	9.58	9.81	9.58	9.80
3731	NYSE	ALK	Mon, Mar 19, 2007	9.48	9.66	9.43	9.63
3730	NYSE	ALK	Fri, Mar 16, 2007	9.61	9.64	9.40	9.44
3729	NYSE	ALK	Thu, Mar 15, 2007	9.51	9.70	9.51	9.62
3728	NYSE	ALK	Wed, Mar 14, 2007	9.60	9.63	9.14	9.47
3727	NYSE	ALK	Tue, Mar 13, 2007	9.76	9.76	9.55	9.58
3726	NYSE	ALK	Mon, Mar 12, 2007	9.70	9.85	9.70	9.80
3725	NYSE	ALK	Fri, Mar 9, 2007	9.82	9.92	9.77	9.85
3724	NYSE	ALK	Thu, Mar 8, 2007	9.74	9.89	9.69	9.77
3723	NYSE	ALK	Wed, Mar 7, 2007	9.76	9.83	9.67	9.71
3722	NYSE	ALK	Tue, Mar 6, 2007	9.72	9.88	9.61	9.78
3721	NYSE	ALK	Mon, Mar 5, 2007	9.86	9.94	9.65	9.66
3720	NYSE	ALK	Fri, Mar 2, 2007	10.10	10.25	9.84	9.86
3719	NYSE	ALK	Thu, Mar 1, 2007	10.03	10.29	9.81	10.14
3718	NYSE	ALK	Wed, Feb 28, 2007	10.20	10.31	10.05	10.25
3717	NYSE	ALK	Tue, Feb 27, 2007	10.44	10.44	10.02	10.18
3716	NYSE	ALK	Mon, Feb 26, 2007	10.67	10.68	10.44	10.61
3715	NYSE	ALK	Fri, Feb 23, 2007	10.89	10.89	10.56	10.66
3714	NYSE	ALK	Thu, Feb 22, 2007	11.01	11.02	10.79	10.93
3713	NYSE	ALK	Wed, Feb 21, 2007	10.99	11.13	10.96	11.01
3712	NYSE	ALK	Tue, Feb 20, 2007	10.99	11.09	10.75	11.03
3711	NYSE	ALK	Fri, Feb 16, 2007	10.98	11.00	10.85	10.95
3710	NYSE	ALK	Thu, Feb 15, 2007	10.96	11.05	10.85	10.94
3709	NYSE	ALK	Wed, Feb 14, 2007	10.78	11.05	10.73	10.96
3708	NYSE	ALK	Tue, Feb 13, 2007	10.77	10.90	10.73	10.82
3707	NYSE	ALK	Mon, Feb 12, 2007	10.64	10.79	10.59	10.74
3706	NYSE	ALK	Fri, Feb 9, 2007	10.68	10.76	10.49	10.53
3705	NYSE	ALK	Thu, Feb 8, 2007	10.70	10.75	10.59	10.69
3704	NYSE	ALK	Wed, Feb 7, 2007	10.88	10.91	10.60	10.72
3703	NYSE	ALK	Tue, Feb 6, 2007	10.46	10.92	10.46	10.91
3702	NYSE	ALK	Mon, Feb 5, 2007	10.61	10.61	10.40	10.48
3701	NYSE	ALK	Fri, Feb 2, 2007	10.71	10.86	10.62	10.65
3700	NYSE	ALK	Thu, Feb 1, 2007	10.74	10.76	10.58	10.71
3699	NYSE	ALK	Wed, Jan 31, 2007	10.47	10.75	10.42	10.71
3698	NYSE	ALK	Tue, Jan 30, 2007	10.84	10.87	10.44	10.49
3697	NYSE	ALK	Mon, Jan 29, 2007	10.24	10.95	10.24	10.80
3696	NYSE	ALK	Fri, Jan 26, 2007	10.15	10.21	9.95	10.18
3695	NYSE	ALK	Thu, Jan 25, 2007	10.40	10.48	10.07	10.15
3694	NYSE	ALK	Wed, Jan 24, 2007	10.30	10.58	10.25	10.40
3693	NYSE	ALK	Tue, Jan 23, 2007	10.44	10.45	10.24	10.30
3692	NYSE	ALK	Mon, Jan 22, 2007	10.66	10.69	10.37	10.49
3691	NYSE	ALK	Fri, Jan 19, 2007	10.55	10.73	10.39	10.69
3690	NYSE	ALK	Thu, Jan 18, 2007	10.75	10.86	10.52	10.55
3689	NYSE	ALK	Wed, Jan 17, 2007	11.04	11.08	10.72	10.75
3688	NYSE	ALK	Tue, Jan 16, 2007	11.05	11.13	10.98	11.12
3687	NYSE	ALK	Fri, Jan 12, 2007	10.94	11.02	10.88	10.98
3686	NYSE	ALK	Thu, Jan 11, 2007	10.64	11.03	10.64	10.98
3685	NYSE	ALK	Wed, Jan 10, 2007	10.46	10.68	10.38	10.61
3684	NYSE	ALK	Tue, Jan 9, 2007	10.48	10.57	10.20	10.37
3683	NYSE	ALK	Mon, Jan 8, 2007	10.05	10.34	9.89	10.29
3682	NYSE	ALK	Fri, Jan 5, 2007	10.36	10.36	9.94	10.08
3681	NYSE	ALK	Thu, Jan 4, 2007	10.25	10.52	10.14	10.45
3680	NYSE	ALK	Wed, Jan 3, 2007	10.06	10.31	9.98	10.25
3679	NYSE	ALK	Fri, Dec 29, 2006	10.11	10.12	9.84	9.88
3678	NYSE	ALK	Thu, Dec 28, 2006	10.02	10.20	9.98	10.14
3677	NYSE	ALK	Wed, Dec 27, 2006	9.90	10.05	9.86	10.04
3676	NYSE	ALK	Tue, Dec 26, 2006	9.74	9.96	9.65	9.93
3675	NYSE	ALK	Fri, Dec 22, 2006	9.72	9.82	9.65	9.76
3674	NYSE	ALK	Thu, Dec 21, 2006	9.87	9.97	9.68	9.71
3673	NYSE	ALK	Wed, Dec 20, 2006	10.01	10.09	9.85	9.87
3672	NYSE	ALK	Tue, Dec 19, 2006	10.00	10.02	9.79	9.99
3671	NYSE	ALK	Mon, Dec 18, 2006	10.18	10.22	9.90	10.04
3670	NYSE	ALK	Fri, Dec 15, 2006	10.19	10.19	10.03	10.16
3669	NYSE	ALK	Thu, Dec 14, 2006	9.88	10.06	9.83	10.01
3668	NYSE	ALK	Wed, Dec 13, 2006	10.15	10.83	9.70	9.90
3667	NYSE	ALK	Tue, Dec 12, 2006	9.70	9.70	9.39	9.50
3666	NYSE	ALK	Mon, Dec 11, 2006	9.66	9.89	9.63	9.79
3665	NYSE	ALK	Fri, Dec 8, 2006	9.50	9.71	9.38	9.60
3664	NYSE	ALK	Thu, Dec 7, 2006	9.97	10.04	9.73	9.73
3663	NYSE	ALK	Wed, Dec 6, 2006	10.02	10.05	9.92	9.96
3662	NYSE	ALK	Tue, Dec 5, 2006	10.13	10.13	9.85	10.00
3661	NYSE	ALK	Mon, Dec 4, 2006	10.09	10.20	9.98	10.18
3660	NYSE	ALK	Fri, Dec 1, 2006	10.35	10.42	9.84	10.00
3659	NYSE	ALK	Thu, Nov 30, 2006	10.21	10.37	10.10	10.28
3658	NYSE	ALK	Wed, Nov 29, 2006	10.36	10.48	10.03	10.21
3657	NYSE	ALK	Tue, Nov 28, 2006	10.22	10.36	10.02	10.25
3656	NYSE	ALK	Mon, Nov 27, 2006	10.80	10.82	10.14	10.22
3655	NYSE	ALK	Fri, Nov 24, 2006	10.92	10.97	10.74	10.90
3654	NYSE	ALK	Wed, Nov 22, 2006	10.82	10.96	10.78	10.94
3653	NYSE	ALK	Tue, Nov 21, 2006	10.54	10.83	10.52	10.75
3652	NYSE	ALK	Mon, Nov 20, 2006	10.68	10.71	10.49	10.54
3651	NYSE	ALK	Fri, Nov 17, 2006	10.84	10.93	10.55	10.72
3650	NYSE	ALK	Thu, Nov 16, 2006	11.00	11.11	10.59	10.84
3649	NYSE	ALK	Wed, Nov 15, 2006	10.75	11.11	10.74	10.95
3648	NYSE	ALK	Tue, Nov 14, 2006	10.28	10.41	9.95	10.41
3647	NYSE	ALK	Mon, Nov 13, 2006	10.24	10.43	10.22	10.31
3646	NYSE	ALK	Fri, Nov 10, 2006	9.87	10.12	9.85	10.11
3645	NYSE	ALK	Thu, Nov 9, 2006	9.80	9.87	9.68	9.81
3644	NYSE	ALK	Wed, Nov 8, 2006	10.08	10.16	9.77	9.97
3643	NYSE	ALK	Tue, Nov 7, 2006	9.93	10.20	9.93	10.10
3642	NYSE	ALK	Mon, Nov 6, 2006	9.62	9.98	9.59	9.93
3641	NYSE	ALK	Fri, Nov 3, 2006	9.65	9.74	9.50	9.57
3640	NYSE	ALK	Thu, Nov 2, 2006	9.79	9.86	9.61	9.64
3639	NYSE	ALK	Wed, Nov 1, 2006	10.09	10.11	9.84	9.86
3638	NYSE	ALK	Tue, Oct 31, 2006	10.32	10.36	9.96	10.04
3637	NYSE	ALK	Mon, Oct 30, 2006	10.07	10.28	10.04	10.22
3636	NYSE	ALK	Fri, Oct 27, 2006	10.23	10.23	9.96	10.00
3635	NYSE	ALK	Thu, Oct 26, 2006	9.92	10.35	9.92	10.23
3634	NYSE	ALK	Wed, Oct 25, 2006	10.34	10.34	9.76	9.91
3633	NYSE	ALK	Tue, Oct 24, 2006	10.43	10.51	10.00	10.34
3632	NYSE	ALK	Mon, Oct 23, 2006	11.25	11.46	11.00	11.14
3631	NYSE	ALK	Fri, Oct 20, 2006	10.41	11.00	10.38	10.83
3630	NYSE	ALK	Thu, Oct 19, 2006	10.53	10.66	10.34	10.38
3629	NYSE	ALK	Wed, Oct 18, 2006	10.37	10.54	10.15	10.53
3628	NYSE	ALK	Tue, Oct 17, 2006	10.30	10.40	10.09	10.26
3627	NYSE	ALK	Mon, Oct 16, 2006	10.57	10.81	10.42	10.42
3626	NYSE	ALK	Fri, Oct 13, 2006	10.65	10.65	10.40	10.52
3625	NYSE	ALK	Thu, Oct 12, 2006	10.27	10.69	10.26	10.65
3624	NYSE	ALK	Wed, Oct 11, 2006	10.26	10.30	10.08	10.22
3623	NYSE	ALK	Tue, Oct 10, 2006	10.18	10.33	10.10	10.28
3622	NYSE	ALK	Mon, Oct 9, 2006	10.08	10.17	9.87	10.12
3621	NYSE	ALK	Fri, Oct 6, 2006	10.29	10.35	10.06	10.14
3620	NYSE	ALK	Thu, Oct 5, 2006	10.43	10.43	10.13	10.37
3619	NYSE	ALK	Wed, Oct 4, 2006	10.21	10.52	10.21	10.48
3618	NYSE	ALK	Tue, Oct 3, 2006	9.86	10.34	9.85	10.21
3617	NYSE	ALK	Mon, Oct 2, 2006	9.57	9.87	9.51	9.76
3616	NYSE	ALK	Fri, Sep 29, 2006	9.66	9.81	9.50	9.51
3615	NYSE	ALK	Thu, Sep 28, 2006	9.70	9.80	9.48	9.62
3614	NYSE	ALK	Wed, Sep 27, 2006	9.80	9.91	9.60	9.70
3613	NYSE	ALK	Tue, Sep 26, 2006	9.76	9.87	9.66	9.82
3612	NYSE	ALK	Mon, Sep 25, 2006	9.60	9.75	9.39	9.74
3611	NYSE	ALK	Fri, Sep 22, 2006	9.34	9.57	9.32	9.51
3610	NYSE	ALK	Thu, Sep 21, 2006	9.74	9.82	9.41	9.43
3609	NYSE	ALK	Wed, Sep 20, 2006	9.66	9.84	9.63	9.74
3608	NYSE	ALK	Tue, Sep 19, 2006	9.23	9.61	9.21	9.57
3607	NYSE	ALK	Mon, Sep 18, 2006	9.33	9.48	9.20	9.23
3606	NYSE	ALK	Fri, Sep 15, 2006	9.51	9.61	9.37	9.40
3605	NYSE	ALK	Thu, Sep 14, 2006	9.43	9.60	9.38	9.49
3604	NYSE	ALK	Wed, Sep 13, 2006	9.29	9.52	9.28	9.49
3603	NYSE	ALK	Tue, Sep 12, 2006	9.08	9.31	9.06	9.24
3602	NYSE	ALK	Mon, Sep 11, 2006	9.19	9.19	8.82	9.08
3601	NYSE	ALK	Fri, Sep 8, 2006	9.14	9.26	8.97	9.23
3600	NYSE	ALK	Thu, Sep 7, 2006	9.20	9.34	9.02	9.13
3599	NYSE	ALK	Wed, Sep 6, 2006	9.45	9.46	9.20	9.22
3598	NYSE	ALK	Tue, Sep 5, 2006	9.53	9.63	9.43	9.50
3597	NYSE	ALK	Fri, Sep 1, 2006	9.52	9.52	9.32	9.44
3596	NYSE	ALK	Thu, Aug 31, 2006	9.45	9.58	9.38	9.47
3595	NYSE	ALK	Wed, Aug 30, 2006	9.28	9.52	9.20	9.43
3594	NYSE	ALK	Tue, Aug 29, 2006	9.25	9.45	9.15	9.30
3593	NYSE	ALK	Mon, Aug 28, 2006	9.01	9.27	8.96	9.16
3592	NYSE	ALK	Fri, Aug 25, 2006	9.04	9.08	8.93	8.95
3591	NYSE	ALK	Thu, Aug 24, 2006	9.17	9.17	8.96	9.05
3590	NYSE	ALK	Wed, Aug 23, 2006	8.99	9.14	8.91	9.13
3589	NYSE	ALK	Tue, Aug 22, 2006	8.99	9.08	8.82	8.95
3588	NYSE	ALK	Mon, Aug 21, 2006	9.13	9.13	8.91	9.05
3587	NYSE	ALK	Fri, Aug 18, 2006	9.40	9.40	9.08	9.19
3586	NYSE	ALK	Thu, Aug 17, 2006	9.37	9.50	9.31	9.40
3585	NYSE	ALK	Wed, Aug 16, 2006	9.15	9.38	9.14	9.37
3584	NYSE	ALK	Tue, Aug 15, 2006	9.06	9.16	8.99	9.06
3583	NYSE	ALK	Mon, Aug 14, 2006	8.76	9.00	8.76	8.89
3582	NYSE	ALK	Fri, Aug 11, 2006	9.01	9.04	8.52	8.59
3581	NYSE	ALK	Thu, Aug 10, 2006	8.70	9.14	8.50	9.01
3580	NYSE	ALK	Wed, Aug 9, 2006	9.18	9.18	8.73	8.75
3579	NYSE	ALK	Tue, Aug 8, 2006	9.39	9.44	9.08	9.09
3578	NYSE	ALK	Mon, Aug 7, 2006	9.29	9.41	9.14	9.33
3577	NYSE	ALK	Fri, Aug 4, 2006	9.70	9.80	9.25	9.44
3576	NYSE	ALK	Thu, Aug 3, 2006	9.07	9.64	9.01	9.59
3575	NYSE	ALK	Wed, Aug 2, 2006	9.00	9.18	8.99	9.13
3574	NYSE	ALK	Tue, Aug 1, 2006	9.21	9.22	8.91	8.95
3573	NYSE	ALK	Mon, Jul 31, 2006	9.60	9.60	9.27	9.28
3572	NYSE	ALK	Fri, Jul 28, 2006	9.39	9.70	9.32	9.70
3571	NYSE	ALK	Thu, Jul 27, 2006	10.27	10.27	9.20	9.31
3570	NYSE	ALK	Wed, Jul 26, 2006	9.47	9.60	9.29	9.54
3569	NYSE	ALK	Tue, Jul 25, 2006	8.98	9.35	8.93	9.34
3568	NYSE	ALK	Mon, Jul 24, 2006	8.85	9.02	8.80	8.98
3567	NYSE	ALK	Fri, Jul 21, 2006	8.84	8.84	8.52	8.69
3566	NYSE	ALK	Thu, Jul 20, 2006	9.14	9.15	8.82	8.84
3565	NYSE	ALK	Wed, Jul 19, 2006	8.87	9.17	8.82	9.14
3564	NYSE	ALK	Tue, Jul 18, 2006	8.59	8.80	8.51	8.78
3563	NYSE	ALK	Mon, Jul 17, 2006	8.49	8.72	8.40	8.60
3562	NYSE	ALK	Fri, Jul 14, 2006	9.02	9.02	8.43	8.49
3561	NYSE	ALK	Thu, Jul 13, 2006	9.63	9.63	9.03	9.05
3560	NYSE	ALK	Wed, Jul 12, 2006	9.88	9.96	9.59	9.65
3559	NYSE	ALK	Tue, Jul 11, 2006	9.88	9.91	9.63	9.91
3558	NYSE	ALK	Mon, Jul 10, 2006	9.73	10.05	9.70	9.93
3557	NYSE	ALK	Fri, Jul 7, 2006	9.60	9.80	9.46	9.64
3556	NYSE	ALK	Thu, Jul 6, 2006	9.88	9.90	9.58	9.64
3555	NYSE	ALK	Wed, Jul 5, 2006	9.75	9.93	9.49	9.87
3554	NYSE	ALK	Mon, Jul 3, 2006	9.89	9.89	9.69	9.77
3553	NYSE	ALK	Fri, Jun 30, 2006	9.82	9.86	9.48	9.86
3552	NYSE	ALK	Thu, Jun 29, 2006	9.35	9.83	9.33	9.81
3551	NYSE	ALK	Wed, Jun 28, 2006	9.55	9.59	9.14	9.27
3550	NYSE	ALK	Tue, Jun 27, 2006	9.85	9.90	9.47	9.51
3549	NYSE	ALK	Mon, Jun 26, 2006	9.76	9.87	9.59	9.84
3548	NYSE	ALK	Fri, Jun 23, 2006	9.73	9.81	9.58	9.74
3547	NYSE	ALK	Thu, Jun 22, 2006	9.71	9.85	9.64	9.78
3546	NYSE	ALK	Wed, Jun 21, 2006	9.68	9.93	9.65	9.76
3545	NYSE	ALK	Tue, Jun 20, 2006	9.47	9.86	9.45	9.68
3544	NYSE	ALK	Mon, Jun 19, 2006	9.55	9.65	9.41	9.46
3543	NYSE	ALK	Fri, Jun 16, 2006	9.50	9.75	9.43	9.50
3542	NYSE	ALK	Thu, Jun 15, 2006	8.99	9.56	8.91	9.50
3541	NYSE	ALK	Wed, Jun 14, 2006	8.76	9.07	8.76	8.99
3540	NYSE	ALK	Tue, Jun 13, 2006	8.96	9.05	8.66	8.73
3539	NYSE	ALK	Mon, Jun 12, 2006	9.47	9.47	8.95	8.96
3538	NYSE	ALK	Fri, Jun 9, 2006	9.46	9.65	9.39	9.41
3537	NYSE	ALK	Thu, Jun 8, 2006	9.66	9.66	9.12	9.46
3536	NYSE	ALK	Wed, Jun 7, 2006	9.75	9.95	9.66	9.69
3535	NYSE	ALK	Tue, Jun 6, 2006	9.66	9.75	9.34	9.67
3534	NYSE	ALK	Mon, Jun 5, 2006	9.78	9.78	9.51	9.57
3533	NYSE	ALK	Fri, Jun 2, 2006	9.96	9.98	9.75	9.83
3532	NYSE	ALK	Thu, Jun 1, 2006	9.75	10.00	9.75	9.96
3531	NYSE	ALK	Wed, May 31, 2006	9.45	9.75	9.45	9.69
3530	NYSE	ALK	Tue, May 30, 2006	9.63	9.75	9.35	9.38
3529	NYSE	ALK	Fri, May 26, 2006	9.60	9.76	9.54	9.63
3528	NYSE	ALK	Thu, May 25, 2006	9.61	9.65	9.50	9.52
3527	NYSE	ALK	Wed, May 24, 2006	9.71	9.73	9.45	9.52
3526	NYSE	ALK	Tue, May 23, 2006	9.58	9.81	9.58	9.65
3525	NYSE	ALK	Mon, May 22, 2006	9.45	9.59	9.40	9.49
3524	NYSE	ALK	Fri, May 19, 2006	9.28	9.57	9.21	9.49
3523	NYSE	ALK	Thu, May 18, 2006	9.30	9.51	9.24	9.25
3522	NYSE	ALK	Wed, May 17, 2006	9.38	9.54	9.16	9.25
3521	NYSE	ALK	Tue, May 16, 2006	9.86	9.90	9.35	9.40
3520	NYSE	ALK	Mon, May 15, 2006	9.45	9.91	9.45	9.86
3519	NYSE	ALK	Fri, May 12, 2006	9.60	9.69	9.36	9.38
3518	NYSE	ALK	Thu, May 11, 2006	9.83	9.83	9.60	9.60
3517	NYSE	ALK	Wed, May 10, 2006	10.07	10.14	9.78	9.85
3516	NYSE	ALK	Tue, May 9, 2006	9.95	10.12	9.95	10.11
3515	NYSE	ALK	Mon, May 8, 2006	9.98	10.09	9.86	9.92
3514	NYSE	ALK	Fri, May 5, 2006	9.91	9.96	9.87	9.94
3513	NYSE	ALK	Thu, May 4, 2006	9.92	9.98	9.87	9.93
3512	NYSE	ALK	Wed, May 3, 2006	9.89	9.89	9.69	9.86
3511	NYSE	ALK	Tue, May 2, 2006	9.59	9.94	9.54	9.87
3510	NYSE	ALK	Mon, May 1, 2006	9.49	9.59	9.30	9.35
3509	NYSE	ALK	Fri, Apr 28, 2006	9.62	9.62	9.41	9.49
3508	NYSE	ALK	Thu, Apr 27, 2006	9.55	9.84	9.53	9.68
3507	NYSE	ALK	Wed, Apr 26, 2006	9.64	9.74	9.49	9.54
3506	NYSE	ALK	Tue, Apr 25, 2006	9.54	9.78	9.42	9.63
3505	NYSE	ALK	Mon, Apr 24, 2006	9.43	9.62	9.32	9.57
3504	NYSE	ALK	Fri, Apr 21, 2006	9.38	9.60	9.38	9.44
3503	NYSE	ALK	Thu, Apr 20, 2006	9.38	9.38	9.13	9.26
3502	NYSE	ALK	Wed, Apr 19, 2006	8.89	9.01	8.75	8.85
3501	NYSE	ALK	Tue, Apr 18, 2006	8.66	9.04	8.63	8.87
3500	NYSE	ALK	Mon, Apr 17, 2006	8.97	9.01	8.63	8.66
3499	NYSE	ALK	Thu, Apr 13, 2006	8.57	8.98	8.55	8.80
3498	NYSE	ALK	Wed, Apr 12, 2006	8.63	8.68	8.47	8.57
3497	NYSE	ALK	Tue, Apr 11, 2006	8.70	8.74	8.50	8.53
3496	NYSE	ALK	Mon, Apr 10, 2006	8.79	8.82	8.64	8.70
3495	NYSE	ALK	Fri, Apr 7, 2006	8.82	8.93	8.74	8.82
3494	NYSE	ALK	Thu, Apr 6, 2006	8.71	8.75	8.58	8.75
3493	NYSE	ALK	Wed, Apr 5, 2006	8.77	8.83	8.65	8.71
3492	NYSE	ALK	Tue, Apr 4, 2006	8.76	8.86	8.68	8.77
3491	NYSE	ALK	Mon, Apr 3, 2006	8.98	8.98	8.65	8.71
3490	NYSE	ALK	Fri, Mar 31, 2006	8.81	8.99	8.81	8.86
3489	NYSE	ALK	Thu, Mar 30, 2006	8.86	8.89	8.67	8.78
3488	NYSE	ALK	Wed, Mar 29, 2006	8.65	8.87	8.61	8.86
3487	NYSE	ALK	Tue, Mar 28, 2006	8.76	8.76	8.58	8.60
3486	NYSE	ALK	Mon, Mar 27, 2006	8.63	8.81	8.62	8.75
3485	NYSE	ALK	Fri, Mar 24, 2006	8.57	8.65	8.55	8.59
3484	NYSE	ALK	Thu, Mar 23, 2006	8.68	8.69	8.51	8.56
3483	NYSE	ALK	Wed, Mar 22, 2006	8.44	8.69	8.44	8.67
3482	NYSE	ALK	Tue, Mar 21, 2006	8.45	8.61	8.41	8.44
3481	NYSE	ALK	Mon, Mar 20, 2006	8.11	8.41	8.10	8.38
3480	NYSE	ALK	Fri, Mar 17, 2006	7.96	8.10	7.93	8.10
3479	NYSE	ALK	Thu, Mar 16, 2006	7.81	7.92	7.81	7.91
3478	NYSE	ALK	Wed, Mar 15, 2006	7.72	7.78	7.65	7.72
3477	NYSE	ALK	Tue, Mar 14, 2006	7.59	7.75	7.59	7.72
3476	NYSE	ALK	Mon, Mar 13, 2006	7.65	7.77	7.54	7.57
3475	NYSE	ALK	Fri, Mar 10, 2006	7.57	7.61	7.51	7.59
3474	NYSE	ALK	Thu, Mar 9, 2006	7.70	7.72	7.45	7.52
3473	NYSE	ALK	Wed, Mar 8, 2006	7.57	7.74	7.53	7.71
3472	NYSE	ALK	Tue, Mar 7, 2006	7.51	7.67	7.44	7.57
3471	NYSE	ALK	Mon, Mar 6, 2006	7.36	7.64	7.36	7.52
3470	NYSE	ALK	Fri, Mar 3, 2006	7.80	7.80	7.58	7.60
3469	NYSE	ALK	Thu, Mar 2, 2006	7.96	7.98	7.76	7.81
3468	NYSE	ALK	Wed, Mar 1, 2006	8.05	8.07	7.90	7.98
3467	NYSE	ALK	Tue, Feb 28, 2006	8.07	8.10	7.95	8.01
3466	NYSE	ALK	Mon, Feb 27, 2006	7.98	8.15	7.98	8.09
3465	NYSE	ALK	Fri, Feb 24, 2006	8.00	8.02	7.83	7.92
3464	NYSE	ALK	Thu, Feb 23, 2006	8.06	8.19	8.02	8.06
3463	NYSE	ALK	Wed, Feb 22, 2006	7.94	8.04	7.87	8.00
3462	NYSE	ALK	Tue, Feb 21, 2006	7.98	8.00	7.82	7.88
3461	NYSE	ALK	Fri, Feb 17, 2006	7.98	8.22	7.98	8.01
3460	NYSE	ALK	Thu, Feb 16, 2006	8.22	8.28	8.17	8.22
3459	NYSE	ALK	Wed, Feb 15, 2006	8.12	8.23	8.05	8.21
3458	NYSE	ALK	Tue, Feb 14, 2006	7.91	8.18	7.89	8.12
3457	NYSE	ALK	Mon, Feb 13, 2006	7.95	8.08	7.85	7.89
3456	NYSE	ALK	Fri, Feb 10, 2006	7.93	7.98	7.79	7.94
3455	NYSE	ALK	Thu, Feb 9, 2006	7.81	7.94	7.75	7.89
3454	NYSE	ALK	Wed, Feb 8, 2006	7.63	7.77	7.63	7.76
3453	NYSE	ALK	Tue, Feb 7, 2006	7.75	7.75	7.59	7.63
3452	NYSE	ALK	Mon, Feb 6, 2006	7.90	7.90	7.66	7.72
3451	NYSE	ALK	Fri, Feb 3, 2006	7.95	7.95	7.77	7.90
3450	NYSE	ALK	Thu, Feb 2, 2006	7.88	8.04	7.83	7.98
3449	NYSE	ALK	Wed, Feb 1, 2006	8.02	8.05	7.74	7.84
3448	NYSE	ALK	Tue, Jan 31, 2006	7.90	8.04	7.81	7.98
3447	NYSE	ALK	Mon, Jan 30, 2006	7.69	7.77	7.58	7.62
3446	NYSE	ALK	Fri, Jan 27, 2006	7.75	7.75	7.50	7.61
3445	NYSE	ALK	Thu, Jan 26, 2006	7.85	7.92	7.69	7.71
3444	NYSE	ALK	Wed, Jan 25, 2006	7.87	7.90	7.68	7.82
3443	NYSE	ALK	Tue, Jan 24, 2006	7.73	7.90	7.73	7.85
3442	NYSE	ALK	Mon, Jan 23, 2006	7.55	7.67	7.51	7.65
3441	NYSE	ALK	Fri, Jan 20, 2006	7.74	7.75	7.48	7.51
3440	NYSE	ALK	Thu, Jan 19, 2006	7.72	7.93	7.69	7.72
3439	NYSE	ALK	Wed, Jan 18, 2006	7.51	7.84	7.46	7.72
3438	NYSE	ALK	Tue, Jan 17, 2006	7.78	7.82	7.51	7.58
3437	NYSE	ALK	Fri, Jan 13, 2006	8.11	8.16	7.82	7.94
3436	NYSE	ALK	Thu, Jan 12, 2006	7.95	8.14	7.91	8.05
3435	NYSE	ALK	Wed, Jan 11, 2006	8.93	8.93	8.33	8.34
3434	NYSE	ALK	Tue, Jan 10, 2006	8.93	8.94	8.81	8.89
3433	NYSE	ALK	Mon, Jan 9, 2006	8.75	8.99	8.74	8.96
3432	NYSE	ALK	Fri, Jan 6, 2006	8.89	8.89	8.67	8.82
3431	NYSE	ALK	Thu, Jan 5, 2006	9.01	9.01	8.77	8.89
3430	NYSE	ALK	Wed, Jan 4, 2006	8.88	9.05	8.87	8.99
3429	NYSE	ALK	Tue, Jan 3, 2006	8.96	8.96	8.64	8.81
3428	NYSE	ALK	Fri, Dec 30, 2005	9.03	9.03	8.81	8.93
3427	NYSE	ALK	Thu, Dec 29, 2005	8.95	9.08	8.95	9.03
3426	NYSE	ALK	Wed, Dec 28, 2005	8.85	8.94	8.51	8.85
3425	NYSE	ALK	Tue, Dec 27, 2005	9.00	9.16	8.84	8.85
3424	NYSE	ALK	Fri, Dec 23, 2005	8.91	9.01	8.80	8.84
3423	NYSE	ALK	Thu, Dec 22, 2005	8.85	8.92	8.76	8.91
3422	NYSE	ALK	Wed, Dec 21, 2005	8.93	8.99	8.82	8.88
3421	NYSE	ALK	Tue, Dec 20, 2005	8.99	9.00	8.78	8.89
3420	NYSE	ALK	Mon, Dec 19, 2005	9.14	9.14	8.91	8.91
3419	NYSE	ALK	Fri, Dec 16, 2005	9.04	9.25	9.03	9.19
3418	NYSE	ALK	Thu, Dec 15, 2005	8.90	9.06	8.86	9.04
3417	NYSE	ALK	Wed, Dec 14, 2005	8.82	8.88	8.79	8.82
3416	NYSE	ALK	Tue, Dec 13, 2005	8.81	8.83	8.69	8.79
3415	NYSE	ALK	Mon, Dec 12, 2005	9.11	9.20	9.03	9.14
3414	NYSE	ALK	Fri, Dec 9, 2005	9.21	9.23	8.95	9.11
3413	NYSE	ALK	Thu, Dec 8, 2005	9.38	9.38	9.14	9.18
3412	NYSE	ALK	Wed, Dec 7, 2005	9.33	9.47	9.22	9.34
3411	NYSE	ALK	Tue, Dec 6, 2005	9.30	9.45	9.24	9.33
3410	NYSE	ALK	Mon, Dec 5, 2005	9.31	9.31	9.20	9.25
3409	NYSE	ALK	Fri, Dec 2, 2005	9.14	9.36	9.14	9.33
3408	NYSE	ALK	Thu, Dec 1, 2005	8.86	9.17	8.84	9.12
3407	NYSE	ALK	Wed, Nov 30, 2005	8.79	8.88	8.78	8.81
3406	NYSE	ALK	Tue, Nov 29, 2005	8.76	8.86	8.74	8.79
3405	NYSE	ALK	Mon, Nov 28, 2005	8.91	8.98	8.74	8.74
3404	NYSE	ALK	Fri, Nov 25, 2005	8.82	8.86	8.80	8.83
3403	NYSE	ALK	Wed, Nov 23, 2005	8.60	8.87	8.60	8.82
3402	NYSE	ALK	Tue, Nov 22, 2005	8.68	8.69	8.45	8.58
3401	NYSE	ALK	Mon, Nov 21, 2005	8.87	8.87	8.63	8.74
3400	NYSE	ALK	Fri, Nov 18, 2005	8.91	8.91	8.60	8.77
3399	NYSE	ALK	Thu, Nov 17, 2005	8.55	8.83	8.55	8.83
3398	NYSE	ALK	Wed, Nov 16, 2005	8.45	8.52	8.22	8.51
3397	NYSE	ALK	Tue, Nov 15, 2005	8.55	8.67	8.39	8.39
3396	NYSE	ALK	Mon, Nov 14, 2005	8.64	8.68	8.42	8.55
3395	NYSE	ALK	Fri, Nov 11, 2005	8.56	8.72	8.56	8.64
3394	NYSE	ALK	Thu, Nov 10, 2005	8.35	8.63	8.34	8.57
3393	NYSE	ALK	Wed, Nov 9, 2005	8.29	8.36	8.18	8.31
3392	NYSE	ALK	Tue, Nov 8, 2005	8.42	8.43	8.18	8.22
3391	NYSE	ALK	Mon, Nov 7, 2005	8.31	8.44	8.25	8.42
3390	NYSE	ALK	Fri, Nov 4, 2005	8.22	8.29	8.14	8.29
3389	NYSE	ALK	Thu, Nov 3, 2005	8.35	8.35	8.16	8.21
3388	NYSE	ALK	Wed, Nov 2, 2005	7.90	8.35	7.90	8.35
3387	NYSE	ALK	Tue, Nov 1, 2005	7.86	7.95	7.79	7.81
3386	NYSE	ALK	Mon, Oct 31, 2005	7.56	7.94	7.54	7.88
3385	NYSE	ALK	Fri, Oct 28, 2005	7.44	7.58	7.40	7.50
3384	NYSE	ALK	Thu, Oct 27, 2005	7.49	7.49	7.33	7.39
3383	NYSE	ALK	Wed, Oct 26, 2005	7.50	7.56	7.41	7.49
3382	NYSE	ALK	Tue, Oct 25, 2005	7.75	7.75	7.45	7.52
3381	NYSE	ALK	Mon, Oct 24, 2005	7.60	7.76	7.50	7.76
3380	NYSE	ALK	Fri, Oct 21, 2005	7.35	7.60	7.35	7.51
3379	NYSE	ALK	Thu, Oct 20, 2005	7.50	7.60	7.25	7.34
3378	NYSE	ALK	Wed, Oct 19, 2005	7.29	7.40	7.11	7.38
3377	NYSE	ALK	Tue, Oct 18, 2005	7.33	7.41	7.25	7.29
3376	NYSE	ALK	Mon, Oct 17, 2005	7.40	7.45	7.23	7.33
3375	NYSE	ALK	Fri, Oct 14, 2005	7.27	7.43	7.17	7.40
3374	NYSE	ALK	Thu, Oct 13, 2005	7.21	7.29	7.10	7.22
3373	NYSE	ALK	Wed, Oct 12, 2005	7.10	7.23	7.06	7.21
3372	NYSE	ALK	Tue, Oct 11, 2005	7.35	7.37	7.06	7.10
3371	NYSE	ALK	Mon, Oct 10, 2005	7.45	7.54	7.31	7.34
3370	NYSE	ALK	Fri, Oct 7, 2005	7.43	7.51	7.25	7.44
3369	NYSE	ALK	Thu, Oct 6, 2005	7.30	7.48	7.27	7.43
3368	NYSE	ALK	Wed, Oct 5, 2005	7.36	7.38	7.18	7.24
3367	NYSE	ALK	Tue, Oct 4, 2005	7.34	7.59	7.34	7.35
3366	NYSE	ALK	Mon, Oct 3, 2005	7.35	7.37	7.29	7.34
3365	NYSE	ALK	Fri, Sep 30, 2005	7.13	7.31	7.13	7.27
3364	NYSE	ALK	Thu, Sep 29, 2005	7.36	7.36	7.10	7.14
3363	NYSE	ALK	Wed, Sep 28, 2005	7.56	7.58	7.40	7.41
3362	NYSE	ALK	Tue, Sep 27, 2005	7.48	7.60	7.38	7.51
3361	NYSE	ALK	Mon, Sep 26, 2005	7.54	7.60	7.44	7.50
3360	NYSE	ALK	Fri, Sep 23, 2005	7.50	7.64	7.43	7.54
3359	NYSE	ALK	Thu, Sep 22, 2005	7.27	7.59	7.22	7.50
3358	NYSE	ALK	Wed, Sep 21, 2005	7.66	7.66	7.21	7.27
3357	NYSE	ALK	Tue, Sep 20, 2005	7.73	7.81	7.64	7.66
3356	NYSE	ALK	Mon, Sep 19, 2005	7.90	7.90	7.64	7.68
3355	NYSE	ALK	Fri, Sep 16, 2005	7.81	7.90	7.73	7.90
3354	NYSE	ALK	Thu, Sep 15, 2005	7.81	7.95	7.77	7.81
3353	NYSE	ALK	Wed, Sep 14, 2005	7.99	8.05	7.80	7.81
3352	NYSE	ALK	Tue, Sep 13, 2005	8.25	8.25	7.99	7.99
3351	NYSE	ALK	Mon, Sep 12, 2005	8.01	8.35	7.97	8.24
3350	NYSE	ALK	Fri, Sep 9, 2005	8.08	8.08	7.89	8.01
3349	NYSE	ALK	Thu, Sep 8, 2005	8.18	8.18	8.04	8.09
3348	NYSE	ALK	Wed, Sep 7, 2005	8.15	8.25	8.07	8.22
3347	NYSE	ALK	Tue, Sep 6, 2005	8.17	8.24	8.03	8.11
3346	NYSE	ALK	Fri, Sep 2, 2005	8.20	8.35	8.12	8.17
3345	NYSE	ALK	Thu, Sep 1, 2005	8.43	8.45	8.19	8.22
3344	NYSE	ALK	Wed, Aug 31, 2005	8.25	8.47	8.18	8.43
3343	NYSE	ALK	Tue, Aug 30, 2005	8.45	8.49	8.15	8.24
3342	NYSE	ALK	Mon, Aug 29, 2005	8.46	8.46	8.37	8.45
3341	NYSE	ALK	Fri, Aug 26, 2005	8.47	8.61	8.44	8.51
3340	NYSE	ALK	Thu, Aug 25, 2005	8.47	8.54	8.33	8.45
3339	NYSE	ALK	Wed, Aug 24, 2005	8.46	8.56	8.37	8.40
3338	NYSE	ALK	Tue, Aug 23, 2005	8.50	8.56	8.41	8.48
3337	NYSE	ALK	Mon, Aug 22, 2005	8.45	8.63	8.40	8.50
3336	NYSE	ALK	Fri, Aug 19, 2005	8.61	8.65	8.43	8.43
3335	NYSE	ALK	Thu, Aug 18, 2005	8.78	8.81	8.61	8.61
3334	NYSE	ALK	Wed, Aug 17, 2005	8.58	8.85	8.46	8.84
3333	NYSE	ALK	Tue, Aug 16, 2005	8.46	8.67	8.42	8.58
3332	NYSE	ALK	Mon, Aug 15, 2005	8.28	8.52	8.19	8.44
3331	NYSE	ALK	Fri, Aug 12, 2005	8.32	8.33	8.10	8.30
3330	NYSE	ALK	Thu, Aug 11, 2005	8.39	8.39	8.24	8.33
3329	NYSE	ALK	Wed, Aug 10, 2005	8.35	8.66	8.32	8.39
3328	NYSE	ALK	Tue, Aug 9, 2005	8.45	8.47	8.31	8.36
3327	NYSE	ALK	Mon, Aug 8, 2005	8.45	8.47	8.25	8.42
3326	NYSE	ALK	Fri, Aug 5, 2005	8.63	8.73	8.35	8.45
3325	NYSE	ALK	Thu, Aug 4, 2005	8.84	8.88	8.59	8.62
3324	NYSE	ALK	Wed, Aug 3, 2005	8.75	8.93	8.74	8.88
3323	NYSE	ALK	Tue, Aug 2, 2005	8.83	8.90	8.71	8.78
3322	NYSE	ALK	Mon, Aug 1, 2005	8.51	8.88	8.51	8.81
3321	NYSE	ALK	Fri, Jul 29, 2005	8.57	8.75	8.57	8.75
3320	NYSE	ALK	Thu, Jul 28, 2005	8.44	8.63	8.44	8.59
3319	NYSE	ALK	Wed, Jul 27, 2005	8.49	8.57	8.36	8.43
3318	NYSE	ALK	Tue, Jul 26, 2005	8.33	8.59	8.33	8.52
3317	NYSE	ALK	Mon, Jul 25, 2005	8.34	8.49	8.33	8.33
3316	NYSE	ALK	Fri, Jul 22, 2005	8.15	8.38	8.15	8.31
3315	NYSE	ALK	Thu, Jul 21, 2005	8.55	8.65	8.35	8.36
3314	NYSE	ALK	Wed, Jul 20, 2005	8.43	8.62	8.28	8.56
3313	NYSE	ALK	Tue, Jul 19, 2005	8.18	8.21	8.11	8.15
3312	NYSE	ALK	Mon, Jul 18, 2005	8.00	8.31	8.00	8.14
3311	NYSE	ALK	Fri, Jul 15, 2005	7.87	8.04	7.80	8.03
3310	NYSE	ALK	Thu, Jul 14, 2005	7.93	8.01	7.84	7.87
3309	NYSE	ALK	Wed, Jul 13, 2005	7.75	7.89	7.73	7.87
3308	NYSE	ALK	Tue, Jul 12, 2005	7.70	7.76	7.54	7.73
3307	NYSE	ALK	Mon, Jul 11, 2005	7.66	7.86	7.66	7.75
3306	NYSE	ALK	Fri, Jul 8, 2005	7.38	7.70	7.32	7.65
3305	NYSE	ALK	Thu, Jul 7, 2005	7.38	7.47	7.22	7.39
3304	NYSE	ALK	Wed, Jul 6, 2005	7.46	7.56	7.40	7.45
3303	NYSE	ALK	Tue, Jul 5, 2005	7.43	7.52	7.36	7.46
3302	NYSE	ALK	Fri, Jul 1, 2005	7.48	7.54	7.36	7.43
3301	NYSE	ALK	Thu, Jun 30, 2005	7.63	7.64	7.44	7.44
3300	NYSE	ALK	Wed, Jun 29, 2005	7.63	7.75	7.51	7.62
3299	NYSE	ALK	Tue, Jun 28, 2005	7.34	7.65	7.34	7.63
3298	NYSE	ALK	Mon, Jun 27, 2005	7.36	7.37	7.21	7.29
3297	NYSE	ALK	Fri, Jun 24, 2005	7.45	7.45	7.29	7.34
3296	NYSE	ALK	Thu, Jun 23, 2005	7.68	7.75	7.42	7.44
3295	NYSE	ALK	Wed, Jun 22, 2005	7.70	7.73	7.63	7.71
3294	NYSE	ALK	Tue, Jun 21, 2005	7.61	7.71	7.51	7.70
3293	NYSE	ALK	Mon, Jun 20, 2005	7.57	7.67	7.47	7.60
3292	NYSE	ALK	Fri, Jun 17, 2005	7.65	7.71	7.54	7.60
3291	NYSE	ALK	Thu, Jun 16, 2005	7.64	7.67	7.56	7.65
3290	NYSE	ALK	Wed, Jun 15, 2005	7.64	7.66	7.55	7.66
3289	NYSE	ALK	Tue, Jun 14, 2005	7.55	7.69	7.54	7.62
3288	NYSE	ALK	Mon, Jun 13, 2005	7.62	7.66	7.47	7.54
3287	NYSE	ALK	Fri, Jun 10, 2005	7.55	7.71	7.55	7.71
3286	NYSE	ALK	Thu, Jun 9, 2005	7.56	7.63	7.51	7.55
3285	NYSE	ALK	Wed, Jun 8, 2005	7.70	7.80	7.54	7.56
3284	NYSE	ALK	Tue, Jun 7, 2005	7.61	7.80	7.58	7.68
3283	NYSE	ALK	Mon, Jun 6, 2005	7.49	7.64	7.42	7.61
3282	NYSE	ALK	Fri, Jun 3, 2005	7.59	7.59	7.39	7.49
3281	NYSE	ALK	Thu, Jun 2, 2005	7.31	7.64	7.19	7.61
3280	NYSE	ALK	Wed, Jun 1, 2005	7.39	7.53	7.28	7.42
3279	NYSE	ALK	Tue, May 31, 2005	7.18	7.48	7.16	7.38
3278	NYSE	ALK	Fri, May 27, 2005	7.19	7.25	7.11	7.18
3277	NYSE	ALK	Thu, May 26, 2005	7.01	7.20	7.01	7.18
3276	NYSE	ALK	Wed, May 25, 2005	7.05	7.08	6.96	6.97
3275	NYSE	ALK	Tue, May 24, 2005	7.12	7.13	7.04	7.06
3274	NYSE	ALK	Mon, May 23, 2005	7.11	7.16	7.09	7.12
3273	NYSE	ALK	Fri, May 20, 2005	7.13	7.14	7.05	7.11
3272	NYSE	ALK	Thu, May 19, 2005	7.09	7.11	6.98	7.09
3271	NYSE	ALK	Wed, May 18, 2005	6.92	7.11	6.91	7.09
3270	NYSE	ALK	Tue, May 17, 2005	6.84	6.91	6.83	6.86
3269	NYSE	ALK	Mon, May 16, 2005	6.74	6.90	6.73	6.85
3268	NYSE	ALK	Fri, May 13, 2005	6.78	6.79	6.67	6.72
3267	NYSE	ALK	Thu, May 12, 2005	6.88	6.89	6.67	6.74
3266	NYSE	ALK	Wed, May 11, 2005	6.89	6.91	6.68	6.88
3265	NYSE	ALK	Tue, May 10, 2005	6.90	6.92	6.83	6.85
3264	NYSE	ALK	Mon, May 9, 2005	6.81	6.92	6.75	6.92
3263	NYSE	ALK	Fri, May 6, 2005	6.81	6.85	6.65	6.78
3262	NYSE	ALK	Thu, May 5, 2005	6.86	6.91	6.77	6.80
3261	NYSE	ALK	Wed, May 4, 2005	6.80	6.88	6.74	6.86
3260	NYSE	ALK	Tue, May 3, 2005	6.79	6.89	6.77	6.80
3259	NYSE	ALK	Mon, May 2, 2005	6.78	6.91	6.69	6.78
3258	NYSE	ALK	Fri, Apr 29, 2005	6.68	6.68	6.39	6.67
3257	NYSE	ALK	Thu, Apr 28, 2005	6.69	6.80	6.63	6.64
3256	NYSE	ALK	Wed, Apr 27, 2005	6.75	6.77	6.58	6.73
3255	NYSE	ALK	Tue, Apr 26, 2005	6.92	6.93	6.75	6.79
3254	NYSE	ALK	Mon, Apr 25, 2005	6.95	6.99	6.91	6.92
3253	NYSE	ALK	Fri, Apr 22, 2005	7.20	7.20	6.83	6.90
3252	NYSE	ALK	Thu, Apr 21, 2005	7.28	7.30	7.06	7.23
3251	NYSE	ALK	Wed, Apr 20, 2005	7.53	7.53	7.27	7.27
3250	NYSE	ALK	Tue, Apr 19, 2005	7.49	7.56	7.46	7.53
3249	NYSE	ALK	Mon, Apr 18, 2005	7.50	7.65	7.42	7.52
3248	NYSE	ALK	Fri, Apr 15, 2005	7.54	7.67	7.50	7.50
3247	NYSE	ALK	Thu, Apr 14, 2005	7.65	7.75	7.52	7.54
3246	NYSE	ALK	Wed, Apr 13, 2005	7.74	7.87	7.63	7.65
3245	NYSE	ALK	Tue, Apr 12, 2005	7.55	7.72	7.39	7.72
3244	NYSE	ALK	Mon, Apr 11, 2005	7.71	7.77	7.54	7.56
3243	NYSE	ALK	Fri, Apr 8, 2005	7.79	7.88	7.70	7.70
3242	NYSE	ALK	Thu, Apr 7, 2005	7.83	7.85	7.73	7.75
3241	NYSE	ALK	Wed, Apr 6, 2005	7.75	7.85	7.72	7.84
3240	NYSE	ALK	Tue, Apr 5, 2005	7.48	7.70	7.48	7.66
3239	NYSE	ALK	Mon, Apr 4, 2005	7.32	7.50	7.23	7.43
3238	NYSE	ALK	Fri, Apr 1, 2005	7.36	7.48	7.29	7.35
3237	NYSE	ALK	Thu, Mar 31, 2005	7.49	7.49	7.35	7.36
3236	NYSE	ALK	Wed, Mar 30, 2005	7.35	7.52	7.33	7.49
3235	NYSE	ALK	Tue, Mar 29, 2005	7.28	7.35	7.14	7.25
3234	NYSE	ALK	Mon, Mar 28, 2005	7.33	7.41	7.24	7.25
3233	NYSE	ALK	Thu, Mar 24, 2005	7.37	7.41	7.31	7.31
3232	NYSE	ALK	Wed, Mar 23, 2005	7.24	7.53	7.15	7.40
3231	NYSE	ALK	Tue, Mar 22, 2005	7.19	7.44	7.19	7.22
3230	NYSE	ALK	Mon, Mar 21, 2005	7.16	7.26	7.07	7.21
3229	NYSE	ALK	Fri, Mar 18, 2005	7.34	7.34	7.11	7.16
3228	NYSE	ALK	Thu, Mar 17, 2005	7.23	7.32	7.12	7.30
3227	NYSE	ALK	Wed, Mar 16, 2005	7.37	7.40	7.12	7.18
3226	NYSE	ALK	Tue, Mar 15, 2005	7.49	7.56	7.37	7.37
3225	NYSE	ALK	Mon, Mar 14, 2005	7.43	7.56	7.40	7.43
3224	NYSE	ALK	Fri, Mar 11, 2005	7.28	7.38	7.20	7.37
3223	NYSE	ALK	Thu, Mar 10, 2005	7.38	7.38	7.24	7.25
3222	NYSE	ALK	Wed, Mar 9, 2005	7.42	7.53	7.33	7.38
3221	NYSE	ALK	Tue, Mar 8, 2005	7.68	7.75	7.41	7.42
3220	NYSE	ALK	Mon, Mar 7, 2005	7.60	7.84	7.55	7.68
3219	NYSE	ALK	Fri, Mar 4, 2005	7.53	7.71	7.52	7.60
3218	NYSE	ALK	Thu, Mar 3, 2005	7.29	7.50	7.21	7.49
3217	NYSE	ALK	Wed, Mar 2, 2005	7.49	7.50	7.26	7.26
3216	NYSE	ALK	Tue, Mar 1, 2005	7.15	7.54	7.15	7.51
3215	NYSE	ALK	Mon, Feb 28, 2005	7.38	7.38	7.06	7.09
3214	NYSE	ALK	Fri, Feb 25, 2005	7.26	7.41	7.13	7.39
3213	NYSE	ALK	Thu, Feb 24, 2005	7.12	7.30	7.05	7.24
3212	NYSE	ALK	Wed, Feb 23, 2005	7.08	7.16	7.03	7.11
3211	NYSE	ALK	Tue, Feb 22, 2005	7.09	7.18	7.04	7.04
3210	NYSE	ALK	Fri, Feb 18, 2005	7.18	7.23	7.11	7.15
3209	NYSE	ALK	Thu, Feb 17, 2005	7.26	7.34	7.16	7.19
3208	NYSE	ALK	Wed, Feb 16, 2005	7.32	7.34	7.22	7.25
3207	NYSE	ALK	Tue, Feb 15, 2005	7.41	7.44	7.22	7.32
3206	NYSE	ALK	Mon, Feb 14, 2005	7.35	7.38	7.29	7.37
3205	NYSE	ALK	Fri, Feb 11, 2005	7.29	7.35	7.13	7.35
3204	NYSE	ALK	Thu, Feb 10, 2005	7.28	7.36	7.14	7.28
3203	NYSE	ALK	Wed, Feb 9, 2005	7.60	7.64	7.23	7.28
3202	NYSE	ALK	Tue, Feb 8, 2005	7.80	7.81	7.50	7.56
3201	NYSE	ALK	Mon, Feb 7, 2005	7.68	7.98	7.68	7.79
3200	NYSE	ALK	Fri, Feb 4, 2005	7.52	7.72	7.52	7.63
3199	NYSE	ALK	Thu, Feb 3, 2005	7.55	7.63	7.42	7.52
3198	NYSE	ALK	Wed, Feb 2, 2005	7.36	7.55	7.31	7.47
3197	NYSE	ALK	Tue, Feb 1, 2005	7.41	7.43	7.30	7.38
3196	NYSE	ALK	Mon, Jan 31, 2005	7.38	7.45	7.29	7.45
3195	NYSE	ALK	Fri, Jan 28, 2005	7.36	7.39	7.17	7.26
3194	NYSE	ALK	Thu, Jan 27, 2005	7.17	7.20	7.09	7.16
3193	NYSE	ALK	Wed, Jan 26, 2005	7.13	7.21	7.09	7.19
3192	NYSE	ALK	Tue, Jan 25, 2005	6.92	7.21	6.92	7.05
3191	NYSE	ALK	Mon, Jan 24, 2005	7.22	7.22	6.86	6.92
3190	NYSE	ALK	Fri, Jan 21, 2005	7.41	7.50	7.21	7.22
3189	NYSE	ALK	Thu, Jan 20, 2005	7.57	7.65	7.38	7.41
3188	NYSE	ALK	Wed, Jan 19, 2005	7.86	7.86	7.54	7.57
3187	NYSE	ALK	Tue, Jan 18, 2005	7.76	8.00	7.72	7.84
3186	NYSE	ALK	Fri, Jan 14, 2005	7.53	7.70	7.51	7.69
3185	NYSE	ALK	Thu, Jan 13, 2005	7.55	7.66	7.45	7.46
3184	NYSE	ALK	Wed, Jan 12, 2005	7.59	7.59	7.40	7.55
3183	NYSE	ALK	Tue, Jan 11, 2005	7.48	7.67	7.45	7.60
3182	NYSE	ALK	Mon, Jan 10, 2005	7.39	7.52	7.38	7.44
3181	NYSE	ALK	Fri, Jan 7, 2005	7.50	7.56	7.44	7.44
3180	NYSE	ALK	Thu, Jan 6, 2005	7.68	7.80	7.40	7.48
3179	NYSE	ALK	Wed, Jan 5, 2005	7.82	7.82	7.54	7.64
3178	NYSE	ALK	Tue, Jan 4, 2005	8.20	8.23	7.79	7.82
3177	NYSE	ALK	Mon, Jan 3, 2005	8.43	8.50	8.18	8.20
3176	NYSE	ALK	Fri, Dec 31, 2004	8.30	8.42	8.27	8.37
3175	NYSE	ALK	Thu, Dec 30, 2004	8.25	8.33	8.20	8.30
3174	NYSE	ALK	Wed, Dec 29, 2004	8.07	8.22	8.05	8.21
3173	NYSE	ALK	Tue, Dec 28, 2004	8.00	8.11	8.00	8.07
3172	NYSE	ALK	Mon, Dec 27, 2004	8.02	8.11	7.93	7.99
3171	NYSE	ALK	Thu, Dec 23, 2004	8.08	8.09	7.98	8.02
3170	NYSE	ALK	Wed, Dec 22, 2004	8.02	8.12	7.99	8.08
3169	NYSE	ALK	Tue, Dec 21, 2004	7.99	8.06	7.96	8.02
3168	NYSE	ALK	Mon, Dec 20, 2004	7.99	8.05	7.97	7.98
3167	NYSE	ALK	Fri, Dec 17, 2004	8.03	8.06	7.92	7.93
3166	NYSE	ALK	Thu, Dec 16, 2004	8.10	8.14	7.98	8.03
3165	NYSE	ALK	Wed, Dec 15, 2004	8.03	8.18	8.01	8.10
3164	NYSE	ALK	Tue, Dec 14, 2004	8.00	8.12	7.99	8.02
3163	NYSE	ALK	Mon, Dec 13, 2004	7.99	8.03	7.94	8.00
3162	NYSE	ALK	Fri, Dec 10, 2004	7.95	8.07	7.87	7.98
3161	NYSE	ALK	Thu, Dec 9, 2004	8.06	8.08	7.90	8.02
3160	NYSE	ALK	Wed, Dec 8, 2004	8.08	8.19	8.00	8.06
3159	NYSE	ALK	Tue, Dec 7, 2004	8.17	8.17	7.93	8.08
3158	NYSE	ALK	Mon, Dec 6, 2004	8.23	8.33	8.10	8.19
3157	NYSE	ALK	Fri, Dec 3, 2004	8.26	8.41	8.21	8.23
3156	NYSE	ALK	Thu, Dec 2, 2004	8.09	8.37	8.07	8.23
3155	NYSE	ALK	Wed, Dec 1, 2004	7.85	8.10	7.83	8.04
3154	NYSE	ALK	Tue, Nov 30, 2004	7.59	7.85	7.55	7.81
3153	NYSE	ALK	Mon, Nov 29, 2004	7.38	7.64	7.34	7.60
3152	NYSE	ALK	Fri, Nov 26, 2004	7.24	7.37	7.23	7.36
3151	NYSE	ALK	Wed, Nov 24, 2004	7.36	7.37	7.16	7.22
3150	NYSE	ALK	Tue, Nov 23, 2004	7.23	7.40	7.20	7.36
3149	NYSE	ALK	Mon, Nov 22, 2004	7.08	7.26	7.05	7.17
3148	NYSE	ALK	Fri, Nov 19, 2004	7.27	7.27	7.04	7.08
3147	NYSE	ALK	Thu, Nov 18, 2004	7.26	7.35	7.25	7.27
3146	NYSE	ALK	Wed, Nov 17, 2004	7.14	7.25	7.11	7.21
3145	NYSE	ALK	Tue, Nov 16, 2004	7.35	7.35	7.13	7.14
3144	NYSE	ALK	Mon, Nov 15, 2004	7.21	7.44	7.15	7.35
3143	NYSE	ALK	Fri, Nov 12, 2004	7.19	7.22	7.05	7.21
3142	NYSE	ALK	Thu, Nov 11, 2004	7.03	7.19	7.00	7.17
3141	NYSE	ALK	Wed, Nov 10, 2004	7.23	7.24	6.95	7.02
3140	NYSE	ALK	Tue, Nov 9, 2004	7.16	7.23	7.12	7.22
3139	NYSE	ALK	Mon, Nov 8, 2004	7.04	7.21	7.02	7.08
3138	NYSE	ALK	Fri, Nov 5, 2004	7.13	7.20	7.07	7.11
3137	NYSE	ALK	Thu, Nov 4, 2004	6.93	7.07	6.85	7.07
3136	NYSE	ALK	Wed, Nov 3, 2004	6.99	7.05	6.83	6.88
3135	NYSE	ALK	Tue, Nov 2, 2004	6.70	7.11	6.65	7.02
3134	NYSE	ALK	Mon, Nov 1, 2004	6.59	6.72	6.46	6.64
3133	NYSE	ALK	Fri, Oct 29, 2004	6.66	6.72	6.59	6.59
3132	NYSE	ALK	Thu, Oct 28, 2004	6.68	6.74	6.60	6.65
3131	NYSE	ALK	Wed, Oct 27, 2004	6.65	6.66	6.51	6.63
3130	NYSE	ALK	Tue, Oct 26, 2004	6.46	6.70	6.30	6.67
3129	NYSE	ALK	Mon, Oct 25, 2004	6.28	6.51	6.23	6.41
3128	NYSE	ALK	Fri, Oct 22, 2004	6.38	6.47	6.23	6.28
3127	NYSE	ALK	Thu, Oct 21, 2004	6.03	6.15	5.90	6.15
3126	NYSE	ALK	Wed, Oct 20, 2004	5.89	5.89	5.73	5.80
3125	NYSE	ALK	Tue, Oct 19, 2004	6.13	6.14	5.90	5.94
3124	NYSE	ALK	Mon, Oct 18, 2004	6.14	6.14	5.94	6.05
3123	NYSE	ALK	Fri, Oct 15, 2004	6.15	6.24	6.09	6.14
3122	NYSE	ALK	Thu, Oct 14, 2004	6.26	6.33	6.12	6.17
3121	NYSE	ALK	Wed, Oct 13, 2004	6.38	6.38	6.21	6.26
3120	NYSE	ALK	Tue, Oct 12, 2004	6.10	6.18	6.05	6.15
3119	NYSE	ALK	Mon, Oct 11, 2004	6.15	6.21	6.12	6.16
3118	NYSE	ALK	Fri, Oct 8, 2004	6.16	6.25	6.13	6.15
3117	NYSE	ALK	Thu, Oct 7, 2004	6.30	6.30	6.16	6.16
3116	NYSE	ALK	Wed, Oct 6, 2004	6.21	6.35	6.18	6.34
3115	NYSE	ALK	Tue, Oct 5, 2004	6.44	6.44	6.15	6.21
3114	NYSE	ALK	Mon, Oct 4, 2004	6.41	6.52	6.40	6.49
3113	NYSE	ALK	Fri, Oct 1, 2004	6.23	6.38	6.13	6.38
3112	NYSE	ALK	Thu, Sep 30, 2004	6.26	6.27	6.14	6.20
3111	NYSE	ALK	Wed, Sep 29, 2004	6.11	6.33	6.04	6.26
3110	NYSE	ALK	Tue, Sep 28, 2004	6.06	6.14	5.98	6.11
3109	NYSE	ALK	Mon, Sep 27, 2004	6.05	6.16	5.90	6.06
3108	NYSE	ALK	Fri, Sep 24, 2004	6.17	6.20	6.02	6.06
3107	NYSE	ALK	Thu, Sep 23, 2004	6.21	6.24	6.12	6.17
3106	NYSE	ALK	Wed, Sep 22, 2004	6.39	6.39	6.20	6.20
3105	NYSE	ALK	Tue, Sep 21, 2004	6.35	6.43	6.30	6.41
3104	NYSE	ALK	Mon, Sep 20, 2004	6.22	6.33	6.13	6.30
3103	NYSE	ALK	Fri, Sep 17, 2004	6.30	6.30	6.10	6.22
3102	NYSE	ALK	Thu, Sep 16, 2004	6.20	6.28	6.17	6.26
3101	NYSE	ALK	Wed, Sep 15, 2004	6.25	6.25	6.09	6.16
3100	NYSE	ALK	Tue, Sep 14, 2004	6.13	6.25	6.10	6.23
3099	NYSE	ALK	Mon, Sep 13, 2004	6.16	6.19	6.04	6.13
3098	NYSE	ALK	Fri, Sep 10, 2004	5.88	6.16	5.84	6.16
3097	NYSE	ALK	Thu, Sep 9, 2004	5.86	5.93	5.80	5.93
3096	NYSE	ALK	Wed, Sep 8, 2004	5.85	5.92	5.77	5.88
3095	NYSE	ALK	Tue, Sep 7, 2004	5.90	5.95	5.76	5.87
3094	NYSE	ALK	Fri, Sep 3, 2004	5.82	5.87	5.78	5.85
3093	NYSE	ALK	Thu, Sep 2, 2004	5.73	5.89	5.70	5.81
3092	NYSE	ALK	Wed, Sep 1, 2004	5.89	5.90	5.68	5.73
3091	NYSE	ALK	Tue, Aug 31, 2004	5.90	5.94	5.81	5.89
3090	NYSE	ALK	Mon, Aug 30, 2004	5.71	5.96	5.63	5.90
3089	NYSE	ALK	Fri, Aug 27, 2004	5.73	5.73	5.57	5.71
3088	NYSE	ALK	Thu, Aug 26, 2004	5.63	5.86	5.61	5.82
3087	NYSE	ALK	Wed, Aug 25, 2004	5.50	5.62	5.41	5.62
3086	NYSE	ALK	Tue, Aug 24, 2004	5.38	5.54	5.36	5.49
3085	NYSE	ALK	Mon, Aug 23, 2004	5.36	5.41	5.26	5.34
3084	NYSE	ALK	Fri, Aug 20, 2004	5.16	5.41	5.15	5.36
3083	NYSE	ALK	Thu, Aug 19, 2004	5.32	5.33	5.11	5.15
3082	NYSE	ALK	Wed, Aug 18, 2004	5.13	5.37	5.06	5.34
3081	NYSE	ALK	Tue, Aug 17, 2004	5.10	5.19	5.09	5.14
3080	NYSE	ALK	Mon, Aug 16, 2004	4.94	5.10	4.93	5.09
3079	NYSE	ALK	Fri, Aug 13, 2004	4.95	5.00	4.84	4.90
3078	NYSE	ALK	Thu, Aug 12, 2004	5.00	5.00	4.86	4.95
3077	NYSE	ALK	Wed, Aug 11, 2004	4.91	5.08	4.82	5.01
3076	NYSE	ALK	Tue, Aug 10, 2004	4.78	4.96	4.75	4.95
3075	NYSE	ALK	Mon, Aug 9, 2004	4.83	4.90	4.69	4.72
3074	NYSE	ALK	Fri, Aug 6, 2004	4.98	5.05	4.81	4.82
3073	NYSE	ALK	Thu, Aug 5, 2004	5.14	5.14	4.96	4.98
3072	NYSE	ALK	Wed, Aug 4, 2004	5.03	5.23	4.95	5.18
3071	NYSE	ALK	Tue, Aug 3, 2004	5.08	5.10	5.01	5.01
3070	NYSE	ALK	Mon, Aug 2, 2004	5.21	5.21	5.00	5.08
3069	NYSE	ALK	Fri, Jul 30, 2004	5.25	5.25	5.10	5.21
3068	NYSE	ALK	Thu, Jul 29, 2004	5.09	5.31	5.08	5.28
3067	NYSE	ALK	Wed, Jul 28, 2004	5.09	5.09	4.94	5.02
3066	NYSE	ALK	Tue, Jul 27, 2004	5.07	5.12	5.01	5.09
3065	NYSE	ALK	Mon, Jul 26, 2004	5.11	5.13	5.01	5.08
3064	NYSE	ALK	Fri, Jul 23, 2004	5.15	5.23	5.06	5.07
3063	NYSE	ALK	Thu, Jul 22, 2004	5.09	5.31	4.93	5.14
3062	NYSE	ALK	Wed, Jul 21, 2004	5.38	5.39	5.08	5.09
3061	NYSE	ALK	Tue, Jul 20, 2004	5.05	5.36	5.03	5.33
3060	NYSE	ALK	Mon, Jul 19, 2004	5.03	5.14	4.96	5.04
3059	NYSE	ALK	Fri, Jul 16, 2004	5.26	5.26	4.95	4.96
3058	NYSE	ALK	Thu, Jul 15, 2004	5.25	5.31	5.18	5.26
3057	NYSE	ALK	Wed, Jul 14, 2004	5.25	5.29	5.10	5.22
3056	NYSE	ALK	Tue, Jul 13, 2004	5.53	5.53	5.27	5.28
3055	NYSE	ALK	Mon, Jul 12, 2004	5.45	5.63	5.43	5.54
3054	NYSE	ALK	Fri, Jul 9, 2004	5.48	5.52	5.38	5.43
3053	NYSE	ALK	Thu, Jul 8, 2004	5.65	5.67	5.44	5.44
3052	NYSE	ALK	Wed, Jul 7, 2004	5.76	5.86	5.67	5.69
3051	NYSE	ALK	Tue, Jul 6, 2004	5.77	5.80	5.63	5.77
3050	NYSE	ALK	Fri, Jul 2, 2004	5.87	5.87	5.73	5.77
3049	NYSE	ALK	Thu, Jul 1, 2004	5.97	6.01	5.85	5.86
3048	NYSE	ALK	Wed, Jun 30, 2004	5.90	5.97	5.88	5.97
3047	NYSE	ALK	Tue, Jun 29, 2004	5.89	6.00	5.85	5.90
3046	NYSE	ALK	Mon, Jun 28, 2004	5.87	5.98	5.78	5.89
3045	NYSE	ALK	Fri, Jun 25, 2004	5.71	5.76	5.68	5.75
3044	NYSE	ALK	Thu, Jun 24, 2004	5.74	5.76	5.65	5.69
3043	NYSE	ALK	Wed, Jun 23, 2004	5.64	5.74	5.56	5.74
3042	NYSE	ALK	Tue, Jun 22, 2004	5.69	5.70	5.57	5.61
3041	NYSE	ALK	Mon, Jun 21, 2004	5.61	5.72	5.53	5.69
3040	NYSE	ALK	Fri, Jun 18, 2004	5.52	5.67	5.50	5.63
3039	NYSE	ALK	Thu, Jun 17, 2004	5.53	5.55	5.44	5.52
3038	NYSE	ALK	Wed, Jun 16, 2004	5.51	5.61	5.44	5.53
3037	NYSE	ALK	Tue, Jun 15, 2004	5.47	5.56	5.42	5.51
3036	NYSE	ALK	Mon, Jun 14, 2004	5.45	5.53	5.40	5.46
3035	NYSE	ALK	Thu, Jun 10, 2004	5.63	5.63	5.44	5.45
3034	NYSE	ALK	Wed, Jun 9, 2004	5.65	5.81	5.60	5.63
3033	NYSE	ALK	Tue, Jun 8, 2004	5.47	5.73	5.46	5.62
3032	NYSE	ALK	Mon, Jun 7, 2004	5.31	5.46	5.31	5.45
3031	NYSE	ALK	Fri, Jun 4, 2004	5.20	5.28	5.09	5.26
3030	NYSE	ALK	Thu, Jun 3, 2004	5.23	5.24	5.06	5.08
3029	NYSE	ALK	Wed, Jun 2, 2004	5.16	5.28	5.06	5.24
3028	NYSE	ALK	Tue, Jun 1, 2004	5.15	5.15	5.03	5.10
3027	NYSE	ALK	Fri, May 28, 2004	5.21	5.27	5.15	5.15
3026	NYSE	ALK	Thu, May 27, 2004	5.25	5.33	5.18	5.22
3025	NYSE	ALK	Wed, May 26, 2004	5.22	5.24	5.18	5.21
3024	NYSE	ALK	Tue, May 25, 2004	5.13	5.25	5.04	5.21
3023	NYSE	ALK	Mon, May 24, 2004	5.14	5.25	5.04	5.12
3022	NYSE	ALK	Fri, May 21, 2004	5.06	5.15	5.02	5.08
3021	NYSE	ALK	Thu, May 20, 2004	5.07	5.11	4.96	5.03
3020	NYSE	ALK	Wed, May 19, 2004	4.99	5.15	4.98	5.07
3019	NYSE	ALK	Tue, May 18, 2004	4.95	5.04	4.89	4.96
3018	NYSE	ALK	Mon, May 17, 2004	4.93	4.97	4.82	4.89
3017	NYSE	ALK	Fri, May 14, 2004	5.07	5.11	4.95	4.97
3016	NYSE	ALK	Thu, May 13, 2004	5.08	5.16	5.02	5.06
3015	NYSE	ALK	Wed, May 12, 2004	5.01	5.12	4.92	5.07
3014	NYSE	ALK	Tue, May 11, 2004	5.00	5.14	4.99	5.02
3013	NYSE	ALK	Mon, May 10, 2004	5.12	5.12	4.96	5.00
3012	NYSE	ALK	Fri, May 7, 2004	5.25	5.30	5.11	5.12
3011	NYSE	ALK	Thu, May 6, 2004	5.51	5.51	5.21	5.25
3010	NYSE	ALK	Wed, May 5, 2004	5.55	5.60	5.47	5.53
3009	NYSE	ALK	Tue, May 4, 2004	5.50	5.55	5.33	5.46
3008	NYSE	ALK	Mon, May 3, 2004	5.55	5.62	5.38	5.47
3007	NYSE	ALK	Fri, Apr 30, 2004	5.68	5.68	5.50	5.53
3006	NYSE	ALK	Thu, Apr 29, 2004	5.80	5.81	5.56	5.68
3005	NYSE	ALK	Wed, Apr 28, 2004	5.97	5.97	5.75	5.78
3004	NYSE	ALK	Tue, Apr 27, 2004	6.10	6.13	5.92	5.96
3003	NYSE	ALK	Mon, Apr 26, 2004	6.28	6.28	6.05	6.11
3002	NYSE	ALK	Fri, Apr 23, 2004	6.62	6.62	6.22	6.28
3001	NYSE	ALK	Thu, Apr 22, 2004	6.53	6.74	6.51	6.68
3000	NYSE	ALK	Wed, Apr 21, 2004	6.36	6.58	6.29	6.52
2999	NYSE	ALK	Tue, Apr 20, 2004	6.41	6.53	6.30	6.32
2998	NYSE	ALK	Mon, Apr 19, 2004	6.39	6.40	6.26	6.36
2997	NYSE	ALK	Fri, Apr 16, 2004	6.33	6.43	6.20	6.42
2996	NYSE	ALK	Thu, Apr 15, 2004	6.39	6.41	6.23	6.32
2995	NYSE	ALK	Wed, Apr 14, 2004	6.33	6.50	6.31	6.38
2994	NYSE	ALK	Tue, Apr 13, 2004	6.48	6.51	6.31	6.33
2993	NYSE	ALK	Mon, Apr 12, 2004	6.56	6.67	6.50	6.53
2992	NYSE	ALK	Thu, Apr 8, 2004	6.70	6.70	6.54	6.57
2991	NYSE	ALK	Wed, Apr 7, 2004	6.71	6.71	6.53	6.62
2990	NYSE	ALK	Tue, Apr 6, 2004	6.35	6.79	6.34	6.75
2989	NYSE	ALK	Mon, Apr 5, 2004	6.34	6.39	6.23	6.31
2988	NYSE	ALK	Fri, Apr 2, 2004	6.26	6.41	6.26	6.33
2987	NYSE	ALK	Thu, Apr 1, 2004	6.15	6.21	6.01	6.17
2986	NYSE	ALK	Wed, Mar 31, 2004	6.01	6.30	5.99	6.17
2985	NYSE	ALK	Tue, Mar 30, 2004	6.03	6.09	5.93	6.01
2984	NYSE	ALK	Mon, Mar 29, 2004	6.01	6.11	6.01	6.06
2983	NYSE	ALK	Fri, Mar 26, 2004	5.80	6.06	5.77	5.93
2982	NYSE	ALK	Thu, Mar 25, 2004	5.66	5.81	5.66	5.80
2981	NYSE	ALK	Wed, Mar 24, 2004	5.70	5.74	5.58	5.61
2980	NYSE	ALK	Tue, Mar 23, 2004	5.79	5.90	5.73	5.73
2979	NYSE	ALK	Mon, Mar 22, 2004	5.87	5.87	5.69	5.73
2978	NYSE	ALK	Fri, Mar 19, 2004	5.89	5.91	5.83	5.88
2977	NYSE	ALK	Thu, Mar 18, 2004	6.03	6.05	5.82	5.89
2976	NYSE	ALK	Wed, Mar 17, 2004	5.94	6.12	5.86	6.10
2975	NYSE	ALK	Tue, Mar 16, 2004	5.93	5.97	5.75	5.77
2974	NYSE	ALK	Mon, Mar 15, 2004	6.15	6.21	5.84	5.90
2973	NYSE	ALK	Fri, Mar 12, 2004	5.86	6.06	5.86	6.03
2972	NYSE	ALK	Thu, Mar 11, 2004	6.10	6.10	5.79	5.79
2971	NYSE	ALK	Wed, Mar 10, 2004	6.13	6.30	6.08	6.10
2970	NYSE	ALK	Tue, Mar 9, 2004	6.33	6.33	6.02	6.08
2969	NYSE	ALK	Mon, Mar 8, 2004	6.40	6.53	6.33	6.33
2968	NYSE	ALK	Fri, Mar 5, 2004	6.44	6.49	6.38	6.44
2967	NYSE	ALK	Thu, Mar 4, 2004	6.40	6.50	6.39	6.45
2966	NYSE	ALK	Wed, Mar 3, 2004	6.40	6.44	6.32	6.40
2965	NYSE	ALK	Tue, Mar 2, 2004	6.57	6.59	6.41	6.41
2964	NYSE	ALK	Mon, Mar 1, 2004	6.42	6.55	6.42	6.53
2963	NYSE	ALK	Fri, Feb 27, 2004	6.50	6.54	6.38	6.44
2962	NYSE	ALK	Thu, Feb 26, 2004	6.60	6.60	6.46	6.50
2961	NYSE	ALK	Wed, Feb 25, 2004	6.53	6.64	6.49	6.60
2960	NYSE	ALK	Tue, Feb 24, 2004	6.54	6.61	6.47	6.53
2959	NYSE	ALK	Mon, Feb 23, 2004	6.67	6.67	6.50	6.53
2958	NYSE	ALK	Fri, Feb 20, 2004	6.65	6.71	6.52	6.65
2957	NYSE	ALK	Thu, Feb 19, 2004	6.82	6.86	6.63	6.63
2956	NYSE	ALK	Wed, Feb 18, 2004	6.90	6.92	6.75	6.76
2955	NYSE	ALK	Tue, Feb 17, 2004	6.73	6.91	6.72	6.89
2954	NYSE	ALK	Fri, Feb 13, 2004	6.84	6.86	6.63	6.74
2953	NYSE	ALK	Thu, Feb 12, 2004	6.81	6.89	6.80	6.83
2952	NYSE	ALK	Wed, Feb 11, 2004	6.64	6.83	6.64	6.81
2951	NYSE	ALK	Tue, Feb 10, 2004	6.78	6.86	6.63	6.72
2950	NYSE	ALK	Mon, Feb 9, 2004	6.90	6.90	6.74	6.78
2949	NYSE	ALK	Fri, Feb 6, 2004	6.69	6.91	6.67	6.90
2948	NYSE	ALK	Thu, Feb 5, 2004	6.66	6.79	6.63	6.69
2947	NYSE	ALK	Wed, Feb 4, 2004	6.79	6.82	6.65	6.66
2946	NYSE	ALK	Tue, Feb 3, 2004	6.86	6.90	6.80	6.80
2945	NYSE	ALK	Mon, Feb 2, 2004	7.03	7.03	6.83	6.85
2944	NYSE	ALK	Fri, Jan 30, 2004	7.15	7.15	6.85	6.95
2943	NYSE	ALK	Thu, Jan 29, 2004	6.81	7.16	6.81	7.16
2942	NYSE	ALK	Wed, Jan 28, 2004	7.16	7.16	6.48	6.65
2941	NYSE	ALK	Tue, Jan 27, 2004	7.23	7.26	7.18	7.18
2940	NYSE	ALK	Mon, Jan 26, 2004	7.18	7.19	7.07	7.19
2939	NYSE	ALK	Fri, Jan 23, 2004	7.23	7.26	7.06	7.21
2938	NYSE	ALK	Thu, Jan 22, 2004	7.26	7.32	7.11	7.23
2937	NYSE	ALK	Wed, Jan 21, 2004	6.96	7.18	6.88	7.17
2936	NYSE	ALK	Tue, Jan 20, 2004	7.05	7.05	6.83	6.96
2935	NYSE	ALK	Fri, Jan 16, 2004	7.01	7.04	6.92	7.04
2934	NYSE	ALK	Thu, Jan 15, 2004	7.12	7.13	6.81	6.93
2933	NYSE	ALK	Wed, Jan 14, 2004	6.91	7.10	6.85	7.06
2932	NYSE	ALK	Tue, Jan 13, 2004	6.96	6.96	6.84	6.91
2931	NYSE	ALK	Mon, Jan 12, 2004	6.92	6.98	6.86	6.90
2930	NYSE	ALK	Fri, Jan 9, 2004	7.03	7.06	6.92	6.92
2929	NYSE	ALK	Thu, Jan 8, 2004	7.16	7.16	7.04	7.08
2928	NYSE	ALK	Wed, Jan 7, 2004	7.30	7.31	7.14	7.14
2927	NYSE	ALK	Tue, Jan 6, 2004	6.90	7.28	6.88	7.25
2926	NYSE	ALK	Mon, Jan 5, 2004	7.00	7.04	6.89	6.94
2925	NYSE	ALK	Fri, Jan 2, 2004	6.88	7.05	6.88	6.95
2924	NYSE	ALK	Wed, Dec 31, 2003	6.93	6.98	6.82	6.82
2923	NYSE	ALK	Tue, Dec 30, 2003	6.99	6.99	6.88	6.89
2922	NYSE	ALK	Mon, Dec 29, 2003	6.95	7.02	6.91	6.99
2921	NYSE	ALK	Fri, Dec 26, 2003	6.91	6.96	6.91	6.91
2920	NYSE	ALK	Wed, Dec 24, 2003	6.94	6.96	6.85	6.95
2919	NYSE	ALK	Tue, Dec 23, 2003	6.78	6.89	6.76	6.89
2918	NYSE	ALK	Mon, Dec 22, 2003	6.81	6.81	6.68	6.81
2917	NYSE	ALK	Fri, Dec 19, 2003	6.83	6.86	6.75	6.81
2916	NYSE	ALK	Thu, Dec 18, 2003	6.65	6.83	6.62	6.80
2915	NYSE	ALK	Wed, Dec 17, 2003	6.68	6.68	6.51	6.62
2914	NYSE	ALK	Tue, Dec 16, 2003	6.53	6.72	6.38	6.68
2913	NYSE	ALK	Mon, Dec 15, 2003	6.76	6.78	6.48	6.48
2912	NYSE	ALK	Fri, Dec 12, 2003	6.62	6.79	6.58	6.66
2911	NYSE	ALK	Thu, Dec 11, 2003	6.25	6.62	6.25	6.62
2910	NYSE	ALK	Wed, Dec 10, 2003	6.44	6.44	6.19	6.24
2909	NYSE	ALK	Tue, Dec 9, 2003	6.46	6.54	6.38	6.38
2908	NYSE	ALK	Mon, Dec 8, 2003	6.50	6.50	6.31	6.41
2907	NYSE	ALK	Fri, Dec 5, 2003	6.60	6.60	6.21	6.37
2906	NYSE	ALK	Thu, Dec 4, 2003	6.75	6.75	6.43	6.60
2905	NYSE	ALK	Wed, Dec 3, 2003	6.96	6.98	6.69	6.71
2904	NYSE	ALK	Tue, Dec 2, 2003	7.26	7.26	6.97	6.98
2903	NYSE	ALK	Mon, Dec 1, 2003	7.25	7.30	7.18	7.26
2902	NYSE	ALK	Fri, Nov 28, 2003	7.19	7.26	7.17	7.19
2901	NYSE	ALK	Wed, Nov 26, 2003	7.27	7.27	7.01	7.21
2900	NYSE	ALK	Tue, Nov 25, 2003	7.22	7.25	7.17	7.22
2899	NYSE	ALK	Mon, Nov 24, 2003	6.86	7.12	6.86	7.12
2898	NYSE	ALK	Fri, Nov 21, 2003	6.73	6.86	6.65	6.86
2897	NYSE	ALK	Thu, Nov 20, 2003	6.56	6.70	6.49	6.67
2896	NYSE	ALK	Wed, Nov 19, 2003	6.63	6.68	6.54	6.60
2895	NYSE	ALK	Tue, Nov 18, 2003	6.71	6.78	6.58	6.63
2894	NYSE	ALK	Mon, Nov 17, 2003	6.83	6.85	6.69	6.73
2893	NYSE	ALK	Fri, Nov 14, 2003	6.94	7.03	6.86	6.89
2892	NYSE	ALK	Thu, Nov 13, 2003	7.02	7.02	6.93	6.95
2891	NYSE	ALK	Wed, Nov 12, 2003	6.87	7.04	6.87	7.02
2890	NYSE	ALK	Tue, Nov 11, 2003	6.97	6.97	6.91	6.93
2889	NYSE	ALK	Mon, Nov 10, 2003	7.11	7.12	6.97	6.97
2888	NYSE	ALK	Fri, Nov 7, 2003	7.16	7.20	7.08	7.11
2887	NYSE	ALK	Thu, Nov 6, 2003	7.04	7.15	6.99	7.15
2886	NYSE	ALK	Wed, Nov 5, 2003	7.04	7.06	6.96	7.04
2885	NYSE	ALK	Tue, Nov 4, 2003	7.13	7.13	7.00	7.04
2884	NYSE	ALK	Mon, Nov 3, 2003	7.18	7.19	7.08	7.14
2883	NYSE	ALK	Fri, Oct 31, 2003	7.34	7.35	7.19	7.20
2882	NYSE	ALK	Thu, Oct 30, 2003	7.36	7.40	7.26	7.35
2881	NYSE	ALK	Wed, Oct 29, 2003	7.27	7.41	7.27	7.34
2880	NYSE	ALK	Tue, Oct 28, 2003	7.14	7.27	7.14	7.27
2879	NYSE	ALK	Mon, Oct 27, 2003	6.93	7.10	6.91	7.08
2878	NYSE	ALK	Fri, Oct 24, 2003	6.83	6.84	6.76	6.81
2877	NYSE	ALK	Thu, Oct 23, 2003	7.11	7.14	6.89	6.91
2876	NYSE	ALK	Wed, Oct 22, 2003	7.38	7.38	7.00	7.19
2875	NYSE	ALK	Tue, Oct 21, 2003	7.88	7.94	7.69	7.73
2874	NYSE	ALK	Mon, Oct 20, 2003	7.52	7.73	7.52	7.73
2873	NYSE	ALK	Fri, Oct 17, 2003	7.72	7.72	7.50	7.52
2872	NYSE	ALK	Thu, Oct 16, 2003	7.75	7.85	7.69	7.72
2871	NYSE	ALK	Wed, Oct 15, 2003	7.84	7.84	7.71	7.75
2870	NYSE	ALK	Tue, Oct 14, 2003	7.86	7.91	7.78	7.81
2869	NYSE	ALK	Mon, Oct 13, 2003	7.69	7.93	7.69	7.92
2868	NYSE	ALK	Fri, Oct 10, 2003	7.90	7.90	7.69	7.69
2867	NYSE	ALK	Thu, Oct 9, 2003	7.76	7.97	7.74	7.90
2866	NYSE	ALK	Wed, Oct 8, 2003	7.59	7.67	7.49	7.63
2865	NYSE	ALK	Tue, Oct 7, 2003	7.56	7.61	7.49	7.61
2864	NYSE	ALK	Mon, Oct 6, 2003	7.43	7.56	7.43	7.56
2863	NYSE	ALK	Fri, Oct 3, 2003	7.25	7.48	7.25	7.43
2862	NYSE	ALK	Thu, Oct 2, 2003	7.19	7.26	7.10	7.19
2861	NYSE	ALK	Wed, Oct 1, 2003	6.99	7.21	6.98	7.19
2860	NYSE	ALK	Tue, Sep 30, 2003	7.04	7.04	6.88	6.96
2859	NYSE	ALK	Mon, Sep 29, 2003	6.88	7.05	6.70	7.04
2858	NYSE	ALK	Fri, Sep 26, 2003	7.10	7.11	6.86	6.91
2857	NYSE	ALK	Thu, Sep 25, 2003	7.23	7.23	7.03	7.05
2856	NYSE	ALK	Wed, Sep 24, 2003	7.28	7.39	7.21	7.23
2855	NYSE	ALK	Tue, Sep 23, 2003	7.20	7.30	7.13	7.30
2854	NYSE	ALK	Mon, Sep 22, 2003	7.16	7.28	7.14	7.23
2853	NYSE	ALK	Fri, Sep 19, 2003	7.27	7.30	7.18	7.28
2852	NYSE	ALK	Thu, Sep 18, 2003	7.16	7.28	7.11	7.27
2851	NYSE	ALK	Wed, Sep 17, 2003	7.20	7.26	7.16	7.16
2850	NYSE	ALK	Tue, Sep 16, 2003	7.20	7.28	7.11	7.19
2849	NYSE	ALK	Mon, Sep 15, 2003	7.18	7.31	7.18	7.24
2848	NYSE	ALK	Fri, Sep 12, 2003	7.07	7.20	7.03	7.18
2847	NYSE	ALK	Thu, Sep 11, 2003	7.00	7.09	6.96	7.07
2846	NYSE	ALK	Wed, Sep 10, 2003	7.15	7.15	7.05	7.07
2845	NYSE	ALK	Tue, Sep 9, 2003	7.28	7.33	7.12	7.15
2844	NYSE	ALK	Mon, Sep 8, 2003	7.33	7.44	7.30	7.34
2843	NYSE	ALK	Fri, Sep 5, 2003	7.26	7.35	7.19	7.31
2842	NYSE	ALK	Thu, Sep 4, 2003	7.23	7.31	7.17	7.25
2841	NYSE	ALK	Wed, Sep 3, 2003	7.03	7.33	7.00	7.24
2840	NYSE	ALK	Tue, Sep 2, 2003	6.88	7.04	6.85	7.03
2839	NYSE	ALK	Fri, Aug 29, 2003	6.73	6.93	6.72	6.90
2838	NYSE	ALK	Thu, Aug 28, 2003	6.68	6.78	6.64	6.76
2837	NYSE	ALK	Wed, Aug 27, 2003	6.63	6.73	6.58	6.70
2836	NYSE	ALK	Tue, Aug 26, 2003	6.70	6.75	6.57	6.66
2835	NYSE	ALK	Mon, Aug 25, 2003	6.68	6.86	6.60	6.70
2834	NYSE	ALK	Fri, Aug 22, 2003	6.57	6.59	6.45	6.48
2833	NYSE	ALK	Thu, Aug 21, 2003	6.44	6.51	6.43	6.49
2832	NYSE	ALK	Wed, Aug 20, 2003	6.36	6.48	6.35	6.40
2831	NYSE	ALK	Tue, Aug 19, 2003	6.28	6.38	6.23	6.37
2830	NYSE	ALK	Mon, Aug 18, 2003	6.15	6.34	6.15	6.31
2829	NYSE	ALK	Fri, Aug 15, 2003	6.13	6.17	6.08	6.17
2828	NYSE	ALK	Thu, Aug 14, 2003	6.03	6.15	6.01	6.15
2827	NYSE	ALK	Wed, Aug 13, 2003	6.09	6.09	6.02	6.04
2826	NYSE	ALK	Tue, Aug 12, 2003	6.05	6.10	6.04	6.10
2825	NYSE	ALK	Mon, Aug 11, 2003	6.00	6.05	5.90	6.05
2824	NYSE	ALK	Fri, Aug 8, 2003	5.58	5.90	5.55	5.89
2823	NYSE	ALK	Thu, Aug 7, 2003	5.56	5.60	5.48	5.59
2822	NYSE	ALK	Wed, Aug 6, 2003	5.60	5.65	5.51	5.54
2821	NYSE	ALK	Tue, Aug 5, 2003	5.77	5.77	5.60	5.60
2820	NYSE	ALK	Mon, Aug 4, 2003	5.93	5.93	5.60	5.77
2819	NYSE	ALK	Fri, Aug 1, 2003	6.05	6.07	5.90	5.92
2818	NYSE	ALK	Thu, Jul 31, 2003	6.07	6.19	6.00	6.12
2817	NYSE	ALK	Wed, Jul 30, 2003	6.06	6.06	5.97	6.01
2816	NYSE	ALK	Tue, Jul 29, 2003	6.21	6.21	6.02	6.07
2815	NYSE	ALK	Mon, Jul 28, 2003	6.04	6.21	5.98	6.21
2814	NYSE	ALK	Fri, Jul 25, 2003	6.06	6.15	5.98	6.02
2813	NYSE	ALK	Thu, Jul 24, 2003	5.99	6.21	5.99	6.01
2812	NYSE	ALK	Wed, Jul 23, 2003	6.03	6.14	5.93	5.99
2811	NYSE	ALK	Tue, Jul 22, 2003	5.75	6.04	5.73	6.04
2810	NYSE	ALK	Mon, Jul 21, 2003	5.61	5.72	5.56	5.69
2809	NYSE	ALK	Fri, Jul 18, 2003	5.62	5.66	5.53	5.61
2808	NYSE	ALK	Thu, Jul 17, 2003	5.69	5.74	5.54	5.55
2807	NYSE	ALK	Wed, Jul 16, 2003	5.62	5.74	5.60	5.71
2806	NYSE	ALK	Tue, Jul 15, 2003	5.70	5.70	5.59	5.62
2805	NYSE	ALK	Mon, Jul 14, 2003	5.50	5.65	5.46	5.64
2804	NYSE	ALK	Fri, Jul 11, 2003	5.38	5.48	5.33	5.43
2803	NYSE	ALK	Thu, Jul 10, 2003	5.66	5.66	5.35	5.38
2802	NYSE	ALK	Wed, Jul 9, 2003	5.53	5.72	5.52	5.70
2801	NYSE	ALK	Tue, Jul 8, 2003	5.50	5.54	5.46	5.49
2800	NYSE	ALK	Mon, Jul 7, 2003	5.44	5.60	5.44	5.60
2799	NYSE	ALK	Thu, Jul 3, 2003	5.46	5.48	5.38	5.38
2798	NYSE	ALK	Wed, Jul 2, 2003	5.41	5.53	5.41	5.50
2797	NYSE	ALK	Tue, Jul 1, 2003	5.36	5.41	5.21	5.41
2796	NYSE	ALK	Mon, Jun 30, 2003	5.35	5.46	5.31	5.36
2795	NYSE	ALK	Fri, Jun 27, 2003	5.41	5.50	5.28	5.31
2794	NYSE	ALK	Thu, Jun 26, 2003	5.22	5.40	5.19	5.34
2793	NYSE	ALK	Wed, Jun 25, 2003	5.10	5.17	5.03	5.12
2792	NYSE	ALK	Tue, Jun 24, 2003	5.05	5.09	5.01	5.07
2791	NYSE	ALK	Mon, Jun 23, 2003	5.20	5.20	5.03	5.07
2790	NYSE	ALK	Fri, Jun 20, 2003	5.16	5.23	5.13	5.20
2789	NYSE	ALK	Thu, Jun 19, 2003	5.35	5.35	5.11	5.11
2788	NYSE	ALK	Wed, Jun 18, 2003	5.25	5.31	5.14	5.31
2787	NYSE	ALK	Tue, Jun 17, 2003	5.14	5.27	5.10	5.20
2786	NYSE	ALK	Mon, Jun 16, 2003	5.05	5.21	5.05	5.14
2785	NYSE	ALK	Fri, Jun 13, 2003	5.08	5.10	4.90	4.95
2784	NYSE	ALK	Thu, Jun 12, 2003	5.00	5.05	4.88	5.04
2783	NYSE	ALK	Wed, Jun 11, 2003	4.97	5.06	4.89	4.99
2782	NYSE	ALK	Tue, Jun 10, 2003	4.93	4.97	4.86	4.97
2781	NYSE	ALK	Mon, Jun 9, 2003	5.05	5.08	4.90	4.90
2780	NYSE	ALK	Fri, Jun 6, 2003	5.04	5.13	5.00	5.04
2779	NYSE	ALK	Thu, Jun 5, 2003	4.93	4.98	4.88	4.98
2778	NYSE	ALK	Wed, Jun 4, 2003	4.78	4.93	4.76	4.93
2777	NYSE	ALK	Tue, Jun 3, 2003	4.90	4.93	4.70	4.75
2776	NYSE	ALK	Mon, Jun 2, 2003	4.88	5.00	4.85	4.92
2775	NYSE	ALK	Fri, May 30, 2003	4.65	4.75	4.63	4.75
2774	NYSE	ALK	Thu, May 29, 2003	4.63	4.68	4.53	4.62
2773	NYSE	ALK	Wed, May 28, 2003	4.81	4.87	4.60	4.63
2772	NYSE	ALK	Tue, May 27, 2003	4.53	4.80	4.53	4.80
2771	NYSE	ALK	Fri, May 23, 2003	4.55	4.61	4.45	4.56
2770	NYSE	ALK	Thu, May 22, 2003	4.38	4.54	4.36	4.52
2769	NYSE	ALK	Wed, May 21, 2003	4.49	4.49	4.38	4.38
2768	NYSE	ALK	Tue, May 20, 2003	4.58	4.59	4.45	4.49
2767	NYSE	ALK	Mon, May 19, 2003	4.67	4.67	4.33	4.54
2766	NYSE	ALK	Fri, May 16, 2003	4.74	4.80	4.64	4.67
2765	NYSE	ALK	Thu, May 15, 2003	4.84	4.88	4.77	4.78
2764	NYSE	ALK	Wed, May 14, 2003	4.89	4.90	4.78	4.78
2763	NYSE	ALK	Tue, May 13, 2003	4.88	4.95	4.78	4.91
2762	NYSE	ALK	Mon, May 12, 2003	4.85	4.91	4.78	4.88
2761	NYSE	ALK	Fri, May 9, 2003	4.80	4.88	4.75	4.82
2760	NYSE	ALK	Thu, May 8, 2003	4.70	4.86	4.69	4.77
2759	NYSE	ALK	Wed, May 7, 2003	4.87	4.93	4.76	4.76
2758	NYSE	ALK	Tue, May 6, 2003	4.94	5.04	4.91	4.94
2757	NYSE	ALK	Mon, May 5, 2003	4.99	5.02	4.85	4.94
2756	NYSE	ALK	Fri, May 2, 2003	4.59	4.98	4.58	4.94
2755	NYSE	ALK	Thu, May 1, 2003	4.45	4.45	4.30	4.43
2754	NYSE	ALK	Wed, Apr 30, 2003	4.41	4.48	4.36	4.46
2753	NYSE	ALK	Tue, Apr 29, 2003	4.41	4.44	4.33	4.41
2752	NYSE	ALK	Mon, Apr 28, 2003	4.34	4.46	4.30	4.44
2751	NYSE	ALK	Fri, Apr 25, 2003	4.39	4.40	4.27	4.28
2750	NYSE	ALK	Thu, Apr 24, 2003	4.30	4.41	4.25	4.41
2749	NYSE	ALK	Wed, Apr 23, 2003	4.19	4.33	4.18	4.33
2748	NYSE	ALK	Tue, Apr 22, 2003	4.03	4.14	3.95	4.12
2747	NYSE	ALK	Mon, Apr 21, 2003	4.08	4.08	3.95	4.04
2746	NYSE	ALK	Thu, Apr 17, 2003	3.96	4.11	3.95	4.08
2745	NYSE	ALK	Wed, Apr 16, 2003	4.13	4.14	3.95	3.95
2744	NYSE	ALK	Tue, Apr 15, 2003	3.96	4.09	3.94	4.09
2743	NYSE	ALK	Mon, Apr 14, 2003	3.98	4.00	3.89	4.00
2742	NYSE	ALK	Fri, Apr 11, 2003	4.03	4.06	3.92	3.94
2741	NYSE	ALK	Thu, Apr 10, 2003	4.03	4.05	3.96	3.99
2740	NYSE	ALK	Wed, Apr 9, 2003	4.02	4.12	4.01	4.05
2739	NYSE	ALK	Tue, Apr 8, 2003	4.22	4.22	4.01	4.02
2738	NYSE	ALK	Mon, Apr 7, 2003	4.31	4.36	4.18	4.22
2737	NYSE	ALK	Fri, Apr 4, 2003	4.14	4.21	4.13	4.17
2736	NYSE	ALK	Thu, Apr 3, 2003	4.33	4.33	4.10	4.11
2735	NYSE	ALK	Wed, Apr 2, 2003	4.09	4.20	4.00	4.18
2734	NYSE	ALK	Tue, Apr 1, 2003	3.98	4.00	3.87	3.95
2733	NYSE	ALK	Mon, Mar 31, 2003	3.90	3.98	3.82	3.92
2732	NYSE	ALK	Fri, Mar 28, 2003	4.04	4.04	3.93	4.00
2731	NYSE	ALK	Thu, Mar 27, 2003	4.11	4.21	4.07	4.10
2730	NYSE	ALK	Wed, Mar 26, 2003	4.26	4.28	4.15	4.21
2729	NYSE	ALK	Tue, Mar 25, 2003	4.19	4.28	4.02	4.26
2728	NYSE	ALK	Mon, Mar 24, 2003	4.30	4.30	4.15	4.19
2727	NYSE	ALK	Fri, Mar 21, 2003	4.10	4.49	4.08	4.48
2726	NYSE	ALK	Thu, Mar 20, 2003	4.11	4.14	3.93	4.10
2725	NYSE	ALK	Wed, Mar 19, 2003	4.28	4.28	4.09	4.11
2724	NYSE	ALK	Tue, Mar 18, 2003	4.45	4.45	4.25	4.29
2723	NYSE	ALK	Mon, Mar 17, 2003	4.74	4.83	4.54	4.80
2722	NYSE	ALK	Fri, Mar 14, 2003	4.65	4.80	4.59	4.74
2721	NYSE	ALK	Thu, Mar 13, 2003	4.38	4.62	4.37	4.61
2720	NYSE	ALK	Wed, Mar 12, 2003	4.29	4.38	4.27	4.36
2719	NYSE	ALK	Tue, Mar 11, 2003	4.65	4.65	4.25	4.31
2718	NYSE	ALK	Mon, Mar 10, 2003	4.75	4.75	4.49	4.60
2717	NYSE	ALK	Fri, Mar 7, 2003	4.54	4.78	4.51	4.78
2716	NYSE	ALK	Thu, Mar 6, 2003	4.65	4.65	4.53	4.60
2715	NYSE	ALK	Wed, Mar 5, 2003	4.54	4.70	4.51	4.65
2714	NYSE	ALK	Tue, Mar 4, 2003	4.76	4.79	4.54	4.54
2713	NYSE	ALK	Mon, Mar 3, 2003	4.59	4.80	4.59	4.79
2712	NYSE	ALK	Fri, Feb 28, 2003	4.43	4.56	4.43	4.54
2711	NYSE	ALK	Thu, Feb 27, 2003	4.55	4.55	4.40	4.41
2710	NYSE	ALK	Wed, Feb 26, 2003	4.58	4.59	4.41	4.50
2709	NYSE	ALK	Tue, Feb 25, 2003	4.31	4.53	4.25	4.52
2708	NYSE	ALK	Mon, Feb 24, 2003	4.63	4.63	4.34	4.34
2707	NYSE	ALK	Fri, Feb 21, 2003	4.58	4.66	4.51	4.62
2706	NYSE	ALK	Thu, Feb 20, 2003	4.54	4.60	4.50	4.55
2705	NYSE	ALK	Wed, Feb 19, 2003	4.56	4.56	4.38	4.48
2704	NYSE	ALK	Tue, Feb 18, 2003	4.55	4.71	4.53	4.62
2703	NYSE	ALK	Fri, Feb 14, 2003	4.41	4.57	4.41	4.54
2702	NYSE	ALK	Thu, Feb 13, 2003	4.62	4.62	4.28	4.41
2701	NYSE	ALK	Wed, Feb 12, 2003	4.69	4.71	4.60	4.62
2700	NYSE	ALK	Tue, Feb 11, 2003	4.85	4.85	4.65	4.69
2699	NYSE	ALK	Mon, Feb 10, 2003	4.73	4.81	4.71	4.81
2698	NYSE	ALK	Fri, Feb 7, 2003	4.86	4.88	4.69	4.70
2697	NYSE	ALK	Thu, Feb 6, 2003	4.83	4.95	4.78	4.86
2696	NYSE	ALK	Wed, Feb 5, 2003	4.83	4.99	4.81	4.86
2695	NYSE	ALK	Tue, Feb 4, 2003	4.80	4.81	4.74	4.81
2694	NYSE	ALK	Mon, Feb 3, 2003	4.94	5.00	4.77	4.81
2693	NYSE	ALK	Fri, Jan 31, 2003	4.93	4.96	4.84	4.94
2692	NYSE	ALK	Thu, Jan 30, 2003	4.98	5.18	4.89	4.94
2691	NYSE	ALK	Wed, Jan 29, 2003	5.01	5.05	4.88	4.99
2690	NYSE	ALK	Tue, Jan 28, 2003	4.92	5.04	4.84	5.02
2689	NYSE	ALK	Mon, Jan 27, 2003	5.09	5.12	4.81	4.91
2688	NYSE	ALK	Fri, Jan 24, 2003	5.23	5.23	4.98	5.10
2687	NYSE	ALK	Thu, Jan 23, 2003	5.32	5.40	5.21	5.27
2686	NYSE	ALK	Wed, Jan 22, 2003	5.39	5.45	5.22	5.24
2685	NYSE	ALK	Tue, Jan 21, 2003	5.70	5.73	5.42	5.45
2684	NYSE	ALK	Fri, Jan 17, 2003	5.80	5.83	5.70	5.74
2683	NYSE	ALK	Thu, Jan 16, 2003	6.00	6.00	5.82	5.86
2682	NYSE	ALK	Wed, Jan 15, 2003	6.06	6.06	5.93	5.98
2681	NYSE	ALK	Tue, Jan 14, 2003	5.98	6.09	5.94	6.00
2680	NYSE	ALK	Mon, Jan 13, 2003	5.88	6.00	5.82	5.98
2679	NYSE	ALK	Fri, Jan 10, 2003	5.93	5.99	5.83	5.88
2678	NYSE	ALK	Thu, Jan 9, 2003	5.89	6.04	5.87	5.95
2677	NYSE	ALK	Wed, Jan 8, 2003	5.88	6.05	5.80	5.89
2676	NYSE	ALK	Tue, Jan 7, 2003	5.79	6.00	5.79	5.91
2675	NYSE	ALK	Mon, Jan 6, 2003	5.61	5.87	5.59	5.79
2674	NYSE	ALK	Fri, Jan 3, 2003	5.52	5.64	5.51	5.63
2673	NYSE	ALK	Thu, Jan 2, 2003	5.46	5.56	5.38	5.52
2672	NYSE	ALK	Tue, Dec 31, 2002	5.25	5.50	5.23	5.41
2671	NYSE	ALK	Mon, Dec 30, 2002	5.29	5.31	5.09	5.25
2670	NYSE	ALK	Fri, Dec 27, 2002	5.35	5.40	5.25	5.25
2669	NYSE	ALK	Thu, Dec 26, 2002	5.41	5.59	5.33	5.35
2668	NYSE	ALK	Tue, Dec 24, 2002	5.38	5.42	5.29	5.38
2667	NYSE	ALK	Mon, Dec 23, 2002	5.32	5.32	5.19	5.29
2666	NYSE	ALK	Fri, Dec 20, 2002	5.38	5.38	5.21	5.38
2665	NYSE	ALK	Thu, Dec 19, 2002	5.43	5.51	5.30	5.32
2664	NYSE	ALK	Wed, Dec 18, 2002	5.46	5.52	5.38	5.43
2663	NYSE	ALK	Tue, Dec 17, 2002	5.63	5.72	5.56	5.60
2662	NYSE	ALK	Mon, Dec 16, 2002	5.64	5.69	5.58	5.69
2661	NYSE	ALK	Fri, Dec 13, 2002	5.74	5.74	5.55	5.62
2660	NYSE	ALK	Thu, Dec 12, 2002	5.69	5.80	5.66	5.76
2659	NYSE	ALK	Wed, Dec 11, 2002	5.62	5.70	5.51	5.66
2658	NYSE	ALK	Tue, Dec 10, 2002	5.55	5.68	5.54	5.61
2657	NYSE	ALK	Mon, Dec 9, 2002	5.70	5.75	5.50	5.51
2656	NYSE	ALK	Fri, Dec 6, 2002	5.41	5.81	5.36	5.74
2655	NYSE	ALK	Thu, Dec 5, 2002	5.05	5.60	5.05	5.43
2654	NYSE	ALK	Wed, Dec 4, 2002	5.01	5.08	4.91	5.04
2653	NYSE	ALK	Tue, Dec 3, 2002	5.25	5.26	5.02	5.06
2652	NYSE	ALK	Mon, Dec 2, 2002	5.50	5.55	5.28	5.38
2651	NYSE	ALK	Fri, Nov 29, 2002	5.28	5.32	5.25	5.29
2650	NYSE	ALK	Wed, Nov 27, 2002	5.24	5.46	5.23	5.36
2649	NYSE	ALK	Tue, Nov 26, 2002	5.36	5.50	5.12	5.18
2648	NYSE	ALK	Mon, Nov 25, 2002	5.45	5.60	5.34	5.37
2647	NYSE	ALK	Fri, Nov 22, 2002	5.47	5.50	5.30	5.49
2646	NYSE	ALK	Thu, Nov 21, 2002	5.15	5.50	5.10	5.47
2645	NYSE	ALK	Wed, Nov 20, 2002	5.31	5.33	5.00	5.10
2644	NYSE	ALK	Tue, Nov 19, 2002	5.56	5.58	5.35	5.38
2643	NYSE	ALK	Mon, Nov 18, 2002	5.68	5.68	5.51	5.63
2642	NYSE	ALK	Fri, Nov 15, 2002	5.61	5.63	5.46	5.59
2641	NYSE	ALK	Thu, Nov 14, 2002	5.58	5.62	5.50	5.60
2640	NYSE	ALK	Wed, Nov 13, 2002	5.48	5.65	5.41	5.54
2639	NYSE	ALK	Tue, Nov 12, 2002	5.54	5.60	5.43	5.54
2638	NYSE	ALK	Mon, Nov 11, 2002	5.75	5.81	5.46	5.48
2637	NYSE	ALK	Fri, Nov 8, 2002	5.85	5.88	5.63	5.73
2636	NYSE	ALK	Thu, Nov 7, 2002	5.79	5.89	5.75	5.85
2635	NYSE	ALK	Wed, Nov 6, 2002	5.71	5.93	5.50	5.93
2634	NYSE	ALK	Tue, Nov 5, 2002	5.63	5.64	5.41	5.59
2633	NYSE	ALK	Mon, Nov 4, 2002	5.68	5.91	5.62	5.65
2632	NYSE	ALK	Fri, Nov 1, 2002	5.41	5.60	5.32	5.60
2631	NYSE	ALK	Thu, Oct 31, 2002	5.49	5.55	5.36	5.41
2630	NYSE	ALK	Wed, Oct 30, 2002	5.40	5.63	5.35	5.49
2629	NYSE	ALK	Tue, Oct 29, 2002	5.44	5.56	5.33	5.44
2628	NYSE	ALK	Mon, Oct 28, 2002	5.50	5.65	5.45	5.46
2627	NYSE	ALK	Fri, Oct 25, 2002	5.33	5.56	5.29	5.51
2626	NYSE	ALK	Thu, Oct 24, 2002	5.30	5.69	5.22	5.39
2625	NYSE	ALK	Wed, Oct 23, 2002	4.63	5.44	4.61	5.32
2624	NYSE	ALK	Tue, Oct 22, 2002	4.53	4.85	4.35	4.41
2623	NYSE	ALK	Mon, Oct 21, 2002	4.26	4.64	4.25	4.59
2622	NYSE	ALK	Fri, Oct 18, 2002	4.39	4.40	4.23	4.26
2621	NYSE	ALK	Thu, Oct 17, 2002	4.25	4.42	4.25	4.39
2620	NYSE	ALK	Wed, Oct 16, 2002	4.39	4.39	4.04	4.10
2619	NYSE	ALK	Tue, Oct 15, 2002	4.18	4.40	4.11	4.39
2618	NYSE	ALK	Mon, Oct 14, 2002	3.88	4.09	3.83	4.00
2617	NYSE	ALK	Fri, Oct 11, 2002	3.69	4.10	3.69	3.94
2616	NYSE	ALK	Thu, Oct 10, 2002	3.53	3.65	3.42	3.61
2615	NYSE	ALK	Wed, Oct 9, 2002	3.95	3.95	3.48	3.53
2614	NYSE	ALK	Tue, Oct 8, 2002	3.94	4.08	3.85	4.01
2613	NYSE	ALK	Mon, Oct 7, 2002	3.98	4.01	3.88	3.94
2612	NYSE	ALK	Fri, Oct 4, 2002	4.24	4.36	3.98	4.00
2611	NYSE	ALK	Thu, Oct 3, 2002	4.30	4.30	4.01	4.16
2610	NYSE	ALK	Wed, Oct 2, 2002	4.53	4.68	4.30	4.30
2609	NYSE	ALK	Tue, Oct 1, 2002	4.40	4.59	4.22	4.57
2608	NYSE	ALK	Mon, Sep 30, 2002	4.33	4.46	4.06	4.43
2607	NYSE	ALK	Fri, Sep 27, 2002	4.80	4.81	4.30	4.33
2606	NYSE	ALK	Thu, Sep 26, 2002	4.81	5.03	4.81	4.97
2605	NYSE	ALK	Wed, Sep 25, 2002	4.88	5.01	4.64	4.79
2604	NYSE	ALK	Tue, Sep 24, 2002	5.11	5.11	4.69	4.87
2603	NYSE	ALK	Mon, Sep 23, 2002	5.26	5.28	5.09	5.18
2602	NYSE	ALK	Fri, Sep 20, 2002	5.38	5.45	5.25	5.33
2601	NYSE	ALK	Thu, Sep 19, 2002	5.40	5.50	5.29	5.30
2600	NYSE	ALK	Wed, Sep 18, 2002	5.52	5.54	5.31	5.46
2599	NYSE	ALK	Tue, Sep 17, 2002	5.78	5.83	5.60	5.61
2598	NYSE	ALK	Mon, Sep 16, 2002	5.58	5.65	5.51	5.64
2597	NYSE	ALK	Fri, Sep 13, 2002	5.63	5.63	5.51	5.59
2596	NYSE	ALK	Thu, Sep 12, 2002	5.68	5.68	5.50	5.65
2595	NYSE	ALK	Wed, Sep 11, 2002	5.71	5.79	5.65	5.71
2594	NYSE	ALK	Tue, Sep 10, 2002	5.83	5.87	5.51	5.68
2593	NYSE	ALK	Mon, Sep 9, 2002	6.03	6.16	5.89	6.12
2592	NYSE	ALK	Fri, Sep 6, 2002	5.75	6.11	5.75	6.08
2591	NYSE	ALK	Thu, Sep 5, 2002	6.04	6.04	5.69	5.69
2590	NYSE	ALK	Wed, Sep 4, 2002	5.90	6.10	5.72	6.09
2589	NYSE	ALK	Tue, Sep 3, 2002	6.10	6.10	5.88	5.90
2588	NYSE	ALK	Fri, Aug 30, 2002	6.21	6.30	6.11	6.11
2587	NYSE	ALK	Thu, Aug 29, 2002	6.13	6.32	5.95	6.18
2586	NYSE	ALK	Wed, Aug 28, 2002	6.21	6.23	6.07	6.12
2585	NYSE	ALK	Tue, Aug 27, 2002	6.41	6.44	6.22	6.24
2584	NYSE	ALK	Mon, Aug 26, 2002	6.51	6.59	6.30	6.35
2583	NYSE	ALK	Fri, Aug 23, 2002	6.59	6.70	6.50	6.51
2582	NYSE	ALK	Thu, Aug 22, 2002	6.55	6.81	6.43	6.74
2581	NYSE	ALK	Wed, Aug 21, 2002	6.13	6.51	6.13	6.51
2580	NYSE	ALK	Tue, Aug 20, 2002	6.09	6.15	5.98	6.13
2579	NYSE	ALK	Mon, Aug 19, 2002	5.88	6.10	5.86	6.08
2578	NYSE	ALK	Fri, Aug 16, 2002	5.90	6.10	5.69	6.06
2577	NYSE	ALK	Thu, Aug 15, 2002	5.94	5.95	5.66	5.90
2576	NYSE	ALK	Wed, Aug 14, 2002	5.71	5.94	5.50	5.94
2575	NYSE	ALK	Tue, Aug 13, 2002	5.64	5.94	5.60	5.69
2574	NYSE	ALK	Mon, Aug 12, 2002	5.56	5.70	5.46	5.65
2573	NYSE	ALK	Fri, Aug 9, 2002	5.91	5.97	5.81	5.92
2572	NYSE	ALK	Thu, Aug 8, 2002	5.56	5.96	5.55	5.96
2571	NYSE	ALK	Wed, Aug 7, 2002	5.55	5.67	5.54	5.64
2570	NYSE	ALK	Tue, Aug 6, 2002	5.43	5.66	5.43	5.51
2569	NYSE	ALK	Mon, Aug 5, 2002	5.54	5.63	5.35	5.38
2568	NYSE	ALK	Fri, Aug 2, 2002	5.85	5.86	5.37	5.55
2567	NYSE	ALK	Thu, Aug 1, 2002	5.88	5.98	5.80	5.83
2566	NYSE	ALK	Wed, Jul 31, 2002	5.91	6.06	5.78	5.88
2565	NYSE	ALK	Tue, Jul 30, 2002	5.99	6.24	5.87	5.91
2564	NYSE	ALK	Mon, Jul 29, 2002	5.54	6.01	5.54	5.99
2563	NYSE	ALK	Fri, Jul 26, 2002	5.38	5.55	5.31	5.50
2562	NYSE	ALK	Thu, Jul 25, 2002	5.32	5.39	5.13	5.35
2561	NYSE	ALK	Wed, Jul 24, 2002	5.15	5.37	5.00	5.31
2560	NYSE	ALK	Tue, Jul 23, 2002	5.03	5.19	5.03	5.15
2559	NYSE	ALK	Mon, Jul 22, 2002	4.98	5.08	4.88	4.91
2558	NYSE	ALK	Fri, Jul 19, 2002	5.31	5.31	5.00	5.10
2557	NYSE	ALK	Thu, Jul 18, 2002	5.41	5.44	5.23	5.29
2556	NYSE	ALK	Wed, Jul 17, 2002	5.50	5.63	5.24	5.41
2555	NYSE	ALK	Tue, Jul 16, 2002	5.49	5.63	5.36	5.41
2554	NYSE	ALK	Mon, Jul 15, 2002	5.50	5.51	5.21	5.49
2553	NYSE	ALK	Fri, Jul 12, 2002	5.55	5.62	5.45	5.49
2552	NYSE	ALK	Thu, Jul 11, 2002	5.63	5.63	5.40	5.53
2551	NYSE	ALK	Wed, Jul 10, 2002	5.87	5.99	5.62	5.65
2550	NYSE	ALK	Tue, Jul 9, 2002	6.01	6.09	5.85	5.87
2549	NYSE	ALK	Mon, Jul 8, 2002	6.08	6.19	5.96	5.98
2548	NYSE	ALK	Fri, Jul 5, 2002	5.96	6.12	5.96	6.08
2547	NYSE	ALK	Wed, Jul 3, 2002	5.86	5.95	5.72	5.89
2546	NYSE	ALK	Tue, Jul 2, 2002	6.14	6.17	5.71	5.85
2545	NYSE	ALK	Mon, Jul 1, 2002	6.53	6.54	6.13	6.15
2544	NYSE	ALK	Fri, Jun 28, 2002	6.34	6.63	6.29	6.53
2543	NYSE	ALK	Thu, Jun 27, 2002	6.28	6.40	6.19	6.39
2542	NYSE	ALK	Wed, Jun 26, 2002	6.36	6.36	6.19	6.26
2541	NYSE	ALK	Tue, Jun 25, 2002	6.54	6.61	6.33	6.38
2540	NYSE	ALK	Mon, Jun 24, 2002	6.55	6.56	6.35	6.51
2539	NYSE	ALK	Fri, Jun 21, 2002	6.54	6.68	6.52	6.56
2538	NYSE	ALK	Thu, Jun 20, 2002	6.45	6.61	6.40	6.54
2537	NYSE	ALK	Wed, Jun 19, 2002	6.65	6.66	6.42	6.45
2536	NYSE	ALK	Tue, Jun 18, 2002	6.63	6.77	6.59	6.67
2535	NYSE	ALK	Mon, Jun 17, 2002	6.38	6.64	6.38	6.63
2534	NYSE	ALK	Fri, Jun 14, 2002	6.51	6.51	6.25	6.38
2533	NYSE	ALK	Thu, Jun 13, 2002	6.74	6.89	6.49	6.52
2532	NYSE	ALK	Wed, Jun 12, 2002	6.68	6.77	6.54	6.74
2531	NYSE	ALK	Tue, Jun 11, 2002	6.79	6.94	6.66	6.68
2530	NYSE	ALK	Mon, Jun 10, 2002	6.53	6.79	6.53	6.78
2529	NYSE	ALK	Fri, Jun 7, 2002	6.58	6.60	6.46	6.53
2528	NYSE	ALK	Thu, Jun 6, 2002	6.59	6.61	6.53	6.59
2527	NYSE	ALK	Wed, Jun 5, 2002	6.48	6.59	6.47	6.56
2526	NYSE	ALK	Tue, Jun 4, 2002	6.75	6.75	6.35	6.55
2525	NYSE	ALK	Mon, Jun 3, 2002	6.95	6.95	6.76	6.76
2524	NYSE	ALK	Fri, May 31, 2002	6.93	7.08	6.91	6.96
2523	NYSE	ALK	Thu, May 30, 2002	6.98	7.00	6.86	6.93
2522	NYSE	ALK	Wed, May 29, 2002	7.08	7.10	7.03	7.04
2521	NYSE	ALK	Tue, May 28, 2002	7.08	7.13	7.00	7.08
2520	NYSE	ALK	Fri, May 24, 2002	7.09	7.25	7.06	7.08
2519	NYSE	ALK	Thu, May 23, 2002	7.06	7.13	6.94	7.09
2518	NYSE	ALK	Wed, May 22, 2002	7.08	7.12	7.03	7.06
2517	NYSE	ALK	Tue, May 21, 2002	7.23	7.25	7.04	7.07
2516	NYSE	ALK	Mon, May 20, 2002	7.10	7.20	7.08	7.13
2515	NYSE	ALK	Fri, May 17, 2002	7.18	7.25	7.15	7.23
2514	NYSE	ALK	Thu, May 16, 2002	7.25	7.30	7.09	7.11
2513	NYSE	ALK	Wed, May 15, 2002	7.21	7.26	7.13	7.24
2512	NYSE	ALK	Tue, May 14, 2002	6.96	7.24	6.95	7.21
2511	NYSE	ALK	Mon, May 13, 2002	6.91	6.99	6.75	6.94
2510	NYSE	ALK	Fri, May 10, 2002	7.13	7.14	6.78	6.80
2509	NYSE	ALK	Thu, May 9, 2002	7.28	7.28	7.11	7.12
2508	NYSE	ALK	Wed, May 8, 2002	7.30	7.31	7.19	7.27
2507	NYSE	ALK	Tue, May 7, 2002	7.38	7.43	7.20	7.25
2506	NYSE	ALK	Mon, May 6, 2002	7.49	7.52	7.33	7.38
2505	NYSE	ALK	Fri, May 3, 2002	7.66	7.67	7.44	7.49
2504	NYSE	ALK	Thu, May 2, 2002	7.70	7.77	7.57	7.65
2503	NYSE	ALK	Wed, May 1, 2002	7.66	7.70	7.55	7.70
2502	NYSE	ALK	Tue, Apr 30, 2002	7.54	7.70	7.48	7.66
2501	NYSE	ALK	Mon, Apr 29, 2002	7.73	7.81	7.51	7.54
2500	NYSE	ALK	Fri, Apr 26, 2002	7.64	7.83	7.64	7.70
2499	NYSE	ALK	Thu, Apr 25, 2002	7.76	7.78	7.61	7.69
2498	NYSE	ALK	Wed, Apr 24, 2002	7.88	7.93	7.74	7.76
2497	NYSE	ALK	Tue, Apr 23, 2002	7.74	7.84	7.53	7.71
2496	NYSE	ALK	Mon, Apr 22, 2002	7.82	7.82	7.68	7.75
2495	NYSE	ALK	Fri, Apr 19, 2002	7.79	7.88	7.75	7.82
2494	NYSE	ALK	Thu, Apr 18, 2002	7.93	7.95	7.55	7.73
2493	NYSE	ALK	Wed, Apr 17, 2002	8.04	8.07	7.88	7.89
2492	NYSE	ALK	Tue, Apr 16, 2002	7.85	8.05	7.85	8.01
2491	NYSE	ALK	Mon, Apr 15, 2002	8.15	8.21	7.82	7.85
2490	NYSE	ALK	Fri, Apr 12, 2002	7.86	8.08	7.86	8.08
2489	NYSE	ALK	Thu, Apr 11, 2002	8.02	8.09	7.80	7.80
2488	NYSE	ALK	Wed, Apr 10, 2002	7.78	8.01	7.78	8.00
2487	NYSE	ALK	Tue, Apr 9, 2002	7.83	7.88	7.75	7.77
2486	NYSE	ALK	Mon, Apr 8, 2002	7.59	7.76	7.55	7.73
2485	NYSE	ALK	Fri, Apr 5, 2002	7.74	7.94	7.69	7.78
2484	NYSE	ALK	Thu, Apr 4, 2002	7.65	7.80	7.65	7.74
2483	NYSE	ALK	Wed, Apr 3, 2002	7.83	7.95	7.62	7.65
2482	NYSE	ALK	Tue, Apr 2, 2002	7.99	8.03	7.71	7.71
2481	NYSE	ALK	Mon, Apr 1, 2002	8.30	8.31	8.05	8.15
2480	NYSE	ALK	Thu, Mar 28, 2002	8.22	8.38	8.20	8.32
2479	NYSE	ALK	Wed, Mar 27, 2002	8.20	8.40	8.09	8.24
2478	NYSE	ALK	Tue, Mar 26, 2002	7.85	8.26	7.85	8.25
2477	NYSE	ALK	Mon, Mar 25, 2002	8.14	8.15	7.83	7.85
2476	NYSE	ALK	Fri, Mar 22, 2002	7.95	8.23	7.89	8.14
2475	NYSE	ALK	Thu, Mar 21, 2002	8.11	8.18	7.85	7.95
2474	NYSE	ALK	Wed, Mar 20, 2002	8.16	8.19	8.00	8.10
2473	NYSE	ALK	Tue, Mar 19, 2002	8.43	8.45	8.19	8.21
2472	NYSE	ALK	Mon, Mar 18, 2002	8.43	8.48	8.36	8.43
2471	NYSE	ALK	Fri, Mar 15, 2002	8.26	8.42	8.26	8.35
2470	NYSE	ALK	Thu, Mar 14, 2002	8.25	8.33	8.15	8.28
2469	NYSE	ALK	Wed, Mar 13, 2002	8.35	8.36	8.21	8.26
2468	NYSE	ALK	Tue, Mar 12, 2002	8.29	8.37	8.23	8.35
2467	NYSE	ALK	Mon, Mar 11, 2002	8.31	8.44	8.16	8.40
2466	NYSE	ALK	Fri, Mar 8, 2002	8.16	8.38	8.15	8.30
2465	NYSE	ALK	Thu, Mar 7, 2002	8.31	8.31	8.08	8.10
2464	NYSE	ALK	Wed, Mar 6, 2002	7.93	8.34	7.93	8.31
2463	NYSE	ALK	Tue, Mar 5, 2002	8.29	8.32	7.88	7.88
2462	NYSE	ALK	Mon, Mar 4, 2002	8.06	8.38	8.02	8.36
2461	NYSE	ALK	Fri, Mar 1, 2002	7.80	8.03	7.76	8.03
2460	NYSE	ALK	Thu, Feb 28, 2002	8.01	8.07	7.76	7.76
2459	NYSE	ALK	Wed, Feb 27, 2002	7.87	8.00	7.87	7.99
2458	NYSE	ALK	Tue, Feb 26, 2002	7.69	7.87	7.69	7.80
2457	NYSE	ALK	Mon, Feb 25, 2002	7.54	7.80	7.54	7.68
2456	NYSE	ALK	Fri, Feb 22, 2002	7.75	7.75	7.50	7.58
2455	NYSE	ALK	Thu, Feb 21, 2002	7.49	7.83	7.49	7.75
2454	NYSE	ALK	Wed, Feb 20, 2002	7.38	7.50	7.30	7.49
2453	NYSE	ALK	Tue, Feb 19, 2002	7.20	7.28	7.16	7.20
2452	NYSE	ALK	Fri, Feb 15, 2002	6.99	7.24	6.99	7.21
2451	NYSE	ALK	Thu, Feb 14, 2002	7.12	7.31	6.99	6.99
2450	NYSE	ALK	Wed, Feb 13, 2002	7.36	7.37	7.15	7.18
2449	NYSE	ALK	Tue, Feb 12, 2002	7.25	7.43	7.20	7.35
2448	NYSE	ALK	Mon, Feb 11, 2002	7.29	7.37	7.23	7.27
2447	NYSE	ALK	Fri, Feb 8, 2002	7.13	7.31	7.13	7.31
2446	NYSE	ALK	Thu, Feb 7, 2002	7.28	7.31	7.09	7.09
2445	NYSE	ALK	Wed, Feb 6, 2002	7.49	7.55	7.19	7.20
2444	NYSE	ALK	Tue, Feb 5, 2002	7.40	7.57	7.29	7.49
2443	NYSE	ALK	Mon, Feb 4, 2002	7.69	7.69	7.23	7.40
2442	NYSE	ALK	Fri, Feb 1, 2002	7.70	7.77	7.65	7.71
2441	NYSE	ALK	Thu, Jan 31, 2002	7.74	7.80	7.60	7.67
2440	NYSE	ALK	Wed, Jan 30, 2002	7.55	7.73	7.35	7.72
2439	NYSE	ALK	Tue, Jan 29, 2002	7.77	7.84	7.47	7.58
2438	NYSE	ALK	Mon, Jan 28, 2002	7.72	7.78	7.60	7.71
2437	NYSE	ALK	Fri, Jan 25, 2002	7.40	7.74	7.26	7.72
2436	NYSE	ALK	Thu, Jan 24, 2002	7.63	7.70	7.54	7.61
2435	NYSE	ALK	Wed, Jan 23, 2002	7.21	7.67	7.10	7.67
2434	NYSE	ALK	Tue, Jan 22, 2002	7.41	7.46	7.04	7.16
2433	NYSE	ALK	Fri, Jan 18, 2002	7.35	7.53	7.33	7.35
2432	NYSE	ALK	Thu, Jan 17, 2002	7.61	7.61	7.30	7.40
2431	NYSE	ALK	Wed, Jan 16, 2002	7.70	7.79	7.55	7.61
2430	NYSE	ALK	Tue, Jan 15, 2002	7.46	7.75	7.46	7.70
2429	NYSE	ALK	Mon, Jan 14, 2002	7.60	7.60	7.30	7.33
2428	NYSE	ALK	Fri, Jan 11, 2002	7.83	7.86	7.53	7.60
2427	NYSE	ALK	Thu, Jan 10, 2002	7.93	8.00	7.82	7.85
2426	NYSE	ALK	Wed, Jan 9, 2002	7.89	8.06	7.89	7.95
2425	NYSE	ALK	Tue, Jan 8, 2002	7.95	8.07	7.80	7.89
2424	NYSE	ALK	Mon, Jan 7, 2002	7.95	7.98	7.80	7.84
2423	NYSE	ALK	Fri, Jan 4, 2002	7.53	8.00	7.51	7.97
2422	NYSE	ALK	Thu, Jan 3, 2002	7.25	7.50	7.21	7.50
2421	NYSE	ALK	Wed, Jan 2, 2002	7.29	7.33	7.03	7.24
2420	NYSE	ALK	Mon, Dec 31, 2001	7.31	7.44	7.28	7.28
2419	NYSE	ALK	Fri, Dec 28, 2001	7.23	7.38	7.15	7.33
2418	NYSE	ALK	Thu, Dec 27, 2001	7.08	7.24	7.08	7.19
2417	NYSE	ALK	Wed, Dec 26, 2001	7.14	7.32	7.05	7.06
2416	NYSE	ALK	Mon, Dec 24, 2001	7.51	7.52	7.07	7.24
2415	NYSE	ALK	Fri, Dec 21, 2001	7.23	7.56	7.21	7.55
2414	NYSE	ALK	Thu, Dec 20, 2001	7.33	7.49	7.16	7.16
2413	NYSE	ALK	Wed, Dec 19, 2001	7.36	7.51	7.22	7.33
2412	NYSE	ALK	Tue, Dec 18, 2001	7.20	7.37	7.04	7.37
2411	NYSE	ALK	Mon, Dec 17, 2001	7.40	7.43	7.04	7.15
2410	NYSE	ALK	Fri, Dec 14, 2001	7.50	7.55	7.29	7.38
2409	NYSE	ALK	Thu, Dec 13, 2001	7.48	7.49	7.37	7.44
2408	NYSE	ALK	Wed, Dec 12, 2001	7.36	7.53	7.36	7.53
2407	NYSE	ALK	Tue, Dec 11, 2001	7.39	7.49	7.32	7.36
2406	NYSE	ALK	Mon, Dec 10, 2001	7.62	7.78	7.32	7.38
2405	NYSE	ALK	Fri, Dec 7, 2001	7.40	7.68	7.36	7.62
2404	NYSE	ALK	Thu, Dec 6, 2001	7.37	7.56	7.27	7.34
2403	NYSE	ALK	Wed, Dec 5, 2001	7.24	7.45	7.21	7.37
2402	NYSE	ALK	Tue, Dec 4, 2001	7.19	7.19	7.12	7.18
2401	NYSE	ALK	Mon, Dec 3, 2001	7.20	7.27	7.04	7.18
2400	NYSE	ALK	Fri, Nov 30, 2001	7.29	7.34	7.16	7.16
2399	NYSE	ALK	Thu, Nov 29, 2001	7.05	7.28	6.98	7.28
2398	NYSE	ALK	Wed, Nov 28, 2001	7.00	7.00	6.83	6.90
2397	NYSE	ALK	Tue, Nov 27, 2001	7.29	7.35	7.03	7.06
2396	NYSE	ALK	Mon, Nov 26, 2001	7.41	7.45	7.15	7.27
2395	NYSE	ALK	Fri, Nov 23, 2001	7.08	7.48	7.08	7.40
2394	NYSE	ALK	Wed, Nov 21, 2001	7.03	7.06	6.78	7.06
2393	NYSE	ALK	Tue, Nov 20, 2001	7.06	7.06	6.88	6.98
2392	NYSE	ALK	Mon, Nov 19, 2001	6.71	7.08	6.68	7.08
2391	NYSE	ALK	Fri, Nov 16, 2001	6.53	6.73	6.41	6.62
2390	NYSE	ALK	Thu, Nov 15, 2001	6.86	7.19	6.66	6.73
2389	NYSE	ALK	Wed, Nov 14, 2001	6.70	7.10	6.70	6.90
2388	NYSE	ALK	Tue, Nov 13, 2001	6.43	6.71	6.43	6.70
2387	NYSE	ALK	Mon, Nov 12, 2001	6.38	6.38	6.00	6.30
2386	NYSE	ALK	Fri, Nov 9, 2001	6.64	6.67	6.30	6.38
2385	NYSE	ALK	Thu, Nov 8, 2001	6.61	6.83	6.61	6.68
2384	NYSE	ALK	Wed, Nov 7, 2001	6.32	6.62	6.29	6.61
2383	NYSE	ALK	Tue, Nov 6, 2001	6.29	6.36	6.16	6.34
2382	NYSE	ALK	Mon, Nov 5, 2001	6.14	6.33	6.14	6.29
2381	NYSE	ALK	Fri, Nov 2, 2001	6.19	6.25	6.05	6.19
2380	NYSE	ALK	Thu, Nov 1, 2001	6.08	6.18	5.99	6.17
2379	NYSE	ALK	Wed, Oct 31, 2001	6.13	6.14	6.03	6.10
2378	NYSE	ALK	Tue, Oct 30, 2001	5.98	6.06	5.88	6.04
2377	NYSE	ALK	Mon, Oct 29, 2001	5.98	6.06	5.88	6.00
2376	NYSE	ALK	Fri, Oct 26, 2001	5.80	6.00	5.79	5.98
2375	NYSE	ALK	Thu, Oct 25, 2001	5.76	5.82	5.71	5.79
2374	NYSE	ALK	Wed, Oct 24, 2001	5.88	5.95	5.72	5.78
2373	NYSE	ALK	Tue, Oct 23, 2001	5.50	5.91	5.50	5.88
2372	NYSE	ALK	Mon, Oct 22, 2001	5.14	5.53	5.14	5.47
2371	NYSE	ALK	Fri, Oct 19, 2001	5.14	5.18	4.95	5.12
2370	NYSE	ALK	Thu, Oct 18, 2001	5.25	5.25	4.82	4.93
2369	NYSE	ALK	Wed, Oct 17, 2001	5.41	5.43	4.98	5.02
2368	NYSE	ALK	Tue, Oct 16, 2001	5.38	5.46	5.30	5.40
2367	NYSE	ALK	Mon, Oct 15, 2001	5.30	5.41	5.25	5.36
2366	NYSE	ALK	Fri, Oct 12, 2001	5.75	5.75	5.25	5.25
2365	NYSE	ALK	Thu, Oct 11, 2001	5.56	5.76	5.56	5.74
2364	NYSE	ALK	Wed, Oct 10, 2001	5.23	5.49	5.23	5.48
2363	NYSE	ALK	Tue, Oct 9, 2001	5.29	5.31	5.16	5.23
2362	NYSE	ALK	Mon, Oct 8, 2001	5.44	5.48	5.15	5.29
2361	NYSE	ALK	Fri, Oct 5, 2001	5.60	5.71	5.36	5.44
2360	NYSE	ALK	Thu, Oct 4, 2001	5.78	5.98	5.56	5.62
2359	NYSE	ALK	Wed, Oct 3, 2001	5.30	5.78	5.30	5.75
2358	NYSE	ALK	Tue, Oct 2, 2001	5.03	5.35	5.03	5.29
2357	NYSE	ALK	Mon, Oct 1, 2001	4.99	5.04	4.87	4.95
2356	NYSE	ALK	Fri, Sep 28, 2001	4.49	4.99	4.45	4.99
2355	NYSE	ALK	Thu, Sep 27, 2001	4.49	4.49	4.35	4.43
2354	NYSE	ALK	Wed, Sep 26, 2001	4.53	4.53	4.44	4.45
2353	NYSE	ALK	Tue, Sep 25, 2001	4.72	4.72	4.50	4.54
2352	NYSE	ALK	Mon, Sep 24, 2001	4.68	4.86	4.63	4.71
2351	NYSE	ALK	Fri, Sep 21, 2001	4.55	4.69	4.43	4.52
2350	NYSE	ALK	Thu, Sep 20, 2001	5.00	5.00	4.70	4.78
2349	NYSE	ALK	Wed, Sep 19, 2001	5.36	5.39	4.94	5.17
2348	NYSE	ALK	Tue, Sep 18, 2001	5.54	5.61	5.06	5.30
2347	NYSE	ALK	Mon, Sep 17, 2001	5.56	5.75	5.21	5.42
2346	NYSE	ALK	Mon, Sep 10, 2001	7.60	7.65	7.48	7.59
2345	NYSE	ALK	Fri, Sep 7, 2001	7.88	7.88	7.55	7.65
2344	NYSE	ALK	Thu, Sep 6, 2001	7.95	8.00	7.85	7.90
2343	NYSE	ALK	Wed, Sep 5, 2001	8.13	8.14	7.99	8.08
2342	NYSE	ALK	Tue, Sep 4, 2001	8.15	8.21	8.10	8.14
2341	NYSE	ALK	Fri, Aug 31, 2001	8.03	8.21	7.92	8.16
2340	NYSE	ALK	Thu, Aug 30, 2001	7.99	8.10	7.94	8.05
2339	NYSE	ALK	Wed, Aug 29, 2001	8.09	8.12	7.99	8.02
2338	NYSE	ALK	Tue, Aug 28, 2001	8.18	8.38	8.06	8.09
2337	NYSE	ALK	Mon, Aug 27, 2001	8.24	8.24	8.13	8.13
2336	NYSE	ALK	Fri, Aug 24, 2001	8.10	8.29	8.03	8.25
2335	NYSE	ALK	Thu, Aug 23, 2001	8.10	8.16	8.10	8.10
2334	NYSE	ALK	Wed, Aug 22, 2001	8.01	8.15	7.99	8.11
2333	NYSE	ALK	Tue, Aug 21, 2001	8.08	8.09	7.96	8.00
2332	NYSE	ALK	Mon, Aug 20, 2001	8.16	8.16	8.03	8.06
2331	NYSE	ALK	Fri, Aug 17, 2001	8.35	8.35	8.23	8.25
2330	NYSE	ALK	Thu, Aug 16, 2001	8.25	8.42	8.25	8.39
2329	NYSE	ALK	Wed, Aug 15, 2001	8.19	8.27	8.15	8.25
2328	NYSE	ALK	Tue, Aug 14, 2001	8.11	8.30	8.09	8.19
2327	NYSE	ALK	Mon, Aug 13, 2001	8.11	8.12	8.00	8.10
2326	NYSE	ALK	Fri, Aug 10, 2001	8.03	8.19	7.98	8.12
2325	NYSE	ALK	Thu, Aug 9, 2001	8.04	8.05	7.99	8.03
2324	NYSE	ALK	Wed, Aug 8, 2001	8.00	8.07	7.98	8.03
2323	NYSE	ALK	Tue, Aug 7, 2001	8.00	8.00	7.91	7.96
2322	NYSE	ALK	Mon, Aug 6, 2001	7.98	8.04	7.91	8.00
2321	NYSE	ALK	Fri, Aug 3, 2001	8.03	8.03	7.91	7.96
2320	NYSE	ALK	Thu, Aug 2, 2001	8.04	8.05	7.94	8.02
2319	NYSE	ALK	Wed, Aug 1, 2001	7.91	8.13	7.90	8.04
2318	NYSE	ALK	Tue, Jul 31, 2001	7.65	7.96	7.65	7.91
2317	NYSE	ALK	Mon, Jul 30, 2001	7.69	7.79	7.60	7.65
2316	NYSE	ALK	Fri, Jul 27, 2001	7.74	7.78	7.63	7.66
2315	NYSE	ALK	Thu, Jul 26, 2001	7.70	7.75	7.62	7.72
2314	NYSE	ALK	Wed, Jul 25, 2001	7.65	7.81	7.62	7.70
2313	NYSE	ALK	Tue, Jul 24, 2001	7.80	7.97	7.66	7.70
2312	NYSE	ALK	Mon, Jul 23, 2001	7.95	8.10	7.76	7.79
2311	NYSE	ALK	Fri, Jul 20, 2001	7.70	8.03	7.68	7.89
2310	NYSE	ALK	Thu, Jul 19, 2001	7.70	7.91	7.68	7.70
2309	NYSE	ALK	Wed, Jul 18, 2001	7.81	7.83	7.63	7.65
2308	NYSE	ALK	Tue, Jul 17, 2001	7.83	7.88	7.81	7.83
2307	NYSE	ALK	Mon, Jul 16, 2001	7.68	7.88	7.68	7.83
2306	NYSE	ALK	Fri, Jul 13, 2001	7.46	7.68	7.44	7.68
2305	NYSE	ALK	Thu, Jul 12, 2001	7.36	7.50	7.33	7.50
2304	NYSE	ALK	Wed, Jul 11, 2001	7.31	7.40	7.28	7.35
2303	NYSE	ALK	Tue, Jul 10, 2001	7.28	7.45	7.26	7.33
2302	NYSE	ALK	Mon, Jul 9, 2001	7.05	7.25	7.04	7.15
2301	NYSE	ALK	Fri, Jul 6, 2001	7.16	7.16	7.03	7.05
2300	NYSE	ALK	Thu, Jul 5, 2001	7.14	7.18	7.08	7.16
2299	NYSE	ALK	Tue, Jul 3, 2001	7.19	7.24	7.14	7.17
2298	NYSE	ALK	Mon, Jul 2, 2001	7.16	7.26	7.10	7.20
2297	NYSE	ALK	Fri, Jun 29, 2001	6.94	7.23	6.92	7.23
2296	NYSE	ALK	Thu, Jun 28, 2001	6.87	7.04	6.86	6.96
2295	NYSE	ALK	Wed, Jun 27, 2001	6.57	6.89	6.57	6.87
2294	NYSE	ALK	Tue, Jun 26, 2001	6.35	6.59	6.35	6.57
2293	NYSE	ALK	Mon, Jun 25, 2001	6.94	6.94	6.45	6.46
2292	NYSE	ALK	Fri, Jun 22, 2001	6.58	6.66	6.51	6.61
2291	NYSE	ALK	Thu, Jun 21, 2001	6.50	6.63	6.49	6.58
2290	NYSE	ALK	Wed, Jun 20, 2001	6.61	6.61	6.50	6.54
2289	NYSE	ALK	Tue, Jun 19, 2001	6.76	6.78	6.64	6.67
2288	NYSE	ALK	Mon, Jun 18, 2001	6.76	6.82	6.70	6.79
2287	NYSE	ALK	Fri, Jun 15, 2001	6.81	6.86	6.71	6.71
2286	NYSE	ALK	Thu, Jun 14, 2001	6.92	6.92	6.87	6.87
2285	NYSE	ALK	Wed, Jun 13, 2001	6.81	6.95	6.81	6.93
2284	NYSE	ALK	Tue, Jun 12, 2001	6.94	6.95	6.79	6.83
2283	NYSE	ALK	Mon, Jun 11, 2001	6.98	7.01	6.97	6.97
2282	NYSE	ALK	Fri, Jun 8, 2001	6.99	7.06	6.96	7.00
2281	NYSE	ALK	Thu, Jun 7, 2001	6.96	7.03	6.96	6.99
2280	NYSE	ALK	Wed, Jun 6, 2001	7.05	7.07	7.00	7.01
2279	NYSE	ALK	Tue, Jun 5, 2001	7.00	7.09	6.93	7.07
2278	NYSE	ALK	Mon, Jun 4, 2001	6.98	7.05	6.98	7.02
2277	NYSE	ALK	Fri, Jun 1, 2001	7.15	7.15	6.99	7.01
2276	NYSE	ALK	Thu, May 31, 2001	7.15	7.21	7.08	7.18
2275	NYSE	ALK	Wed, May 30, 2001	7.23	7.23	7.07	7.11
2274	NYSE	ALK	Tue, May 29, 2001	7.18	7.28	7.05	7.23
2273	NYSE	ALK	Fri, May 25, 2001	7.15	7.20	7.09	7.19
2272	NYSE	ALK	Thu, May 24, 2001	7.16	7.22	7.06	7.15
2271	NYSE	ALK	Wed, May 23, 2001	7.37	7.38	7.19	7.22
2270	NYSE	ALK	Tue, May 22, 2001	7.20	7.38	7.17	7.37
2269	NYSE	ALK	Mon, May 21, 2001	7.18	7.23	7.16	7.20
2268	NYSE	ALK	Fri, May 18, 2001	7.13	7.25	7.12	7.15
2267	NYSE	ALK	Thu, May 17, 2001	7.03	7.18	7.02	7.18
2266	NYSE	ALK	Wed, May 16, 2001	6.88	7.00	6.86	6.99
2265	NYSE	ALK	Tue, May 15, 2001	7.14	7.14	6.79	6.87
2264	NYSE	ALK	Mon, May 14, 2001	7.12	7.16	7.06	7.14
2263	NYSE	ALK	Fri, May 11, 2001	7.20	7.20	7.02	7.12
2262	NYSE	ALK	Thu, May 10, 2001	7.25	7.25	7.13	7.19
2261	NYSE	ALK	Wed, May 9, 2001	7.23	7.36	7.16	7.16
2260	NYSE	ALK	Tue, May 8, 2001	7.21	7.25	7.05	7.18
2259	NYSE	ALK	Mon, May 7, 2001	7.16	7.35	7.15	7.25
2258	NYSE	ALK	Fri, May 4, 2001	7.10	7.16	7.00	7.16
2257	NYSE	ALK	Thu, May 3, 2001	7.05	7.13	6.87	7.10
2256	NYSE	ALK	Wed, May 2, 2001	6.99	7.08	6.95	7.05
2255	NYSE	ALK	Tue, May 1, 2001	7.04	7.04	6.98	6.99
2254	NYSE	ALK	Mon, Apr 30, 2001	7.07	7.23	7.04	7.04
2253	NYSE	ALK	Fri, Apr 27, 2001	6.88	7.13	6.88	7.07
2252	NYSE	ALK	Thu, Apr 26, 2001	6.74	6.98	6.72	6.88
2251	NYSE	ALK	Wed, Apr 25, 2001	6.71	6.81	6.69	6.75
2250	NYSE	ALK	Tue, Apr 24, 2001	6.74	6.74	6.68	6.71
2249	NYSE	ALK	Mon, Apr 23, 2001	6.78	6.80	6.65	6.75
2248	NYSE	ALK	Fri, Apr 20, 2001	6.98	6.98	6.70	6.84
2247	NYSE	ALK	Thu, Apr 19, 2001	6.93	7.05	6.66	7.00
2246	NYSE	ALK	Wed, Apr 18, 2001	6.72	7.05	6.68	6.78
2245	NYSE	ALK	Tue, Apr 17, 2001	6.55	6.66	6.51	6.64
2244	NYSE	ALK	Mon, Apr 16, 2001	6.55	6.60	6.46	6.53
2243	NYSE	ALK	Thu, Apr 12, 2001	6.50	6.58	6.35	6.51
2242	NYSE	ALK	Wed, Apr 11, 2001	6.60	6.60	6.39	6.53
2241	NYSE	ALK	Tue, Apr 10, 2001	6.28	6.63	6.25	6.55
2240	NYSE	ALK	Mon, Apr 9, 2001	6.29	6.40	6.15	6.26
2239	NYSE	ALK	Fri, Apr 6, 2001	6.44	6.44	6.24	6.28
2238	NYSE	ALK	Thu, Apr 5, 2001	6.43	6.50	6.36	6.49
2237	NYSE	ALK	Wed, Apr 4, 2001	6.28	6.40	6.23	6.37
2236	NYSE	ALK	Tue, Apr 3, 2001	6.28	6.30	6.19	6.28
2235	NYSE	ALK	Mon, Apr 2, 2001	6.43	6.46	6.26	6.31
2234	NYSE	ALK	Fri, Mar 30, 2001	6.31	6.47	6.31	6.43
2233	NYSE	ALK	Thu, Mar 29, 2001	6.46	6.57	6.31	6.36
2232	NYSE	ALK	Wed, Mar 28, 2001	6.54	6.54	6.35	6.46
2231	NYSE	ALK	Tue, Mar 27, 2001	6.63	6.63	6.43	6.54
2230	NYSE	ALK	Mon, Mar 26, 2001	6.34	6.63	6.34	6.58
2229	NYSE	ALK	Fri, Mar 23, 2001	6.33	6.39	6.29	6.39
2228	NYSE	ALK	Thu, Mar 22, 2001	6.38	6.38	6.10	6.26
2227	NYSE	ALK	Wed, Mar 21, 2001	6.44	6.50	6.33	6.37
2226	NYSE	ALK	Tue, Mar 20, 2001	6.50	6.54	6.48	6.49
2225	NYSE	ALK	Mon, Mar 19, 2001	6.67	6.69	6.41	6.44
2224	NYSE	ALK	Fri, Mar 16, 2001	6.84	6.86	6.66	6.67
2223	NYSE	ALK	Thu, Mar 15, 2001	6.88	6.96	6.88	6.90
2222	NYSE	ALK	Wed, Mar 14, 2001	7.03	7.03	6.85	6.94
2221	NYSE	ALK	Tue, Mar 13, 2001	6.88	7.10	6.86	7.10
2220	NYSE	ALK	Mon, Mar 12, 2001	7.08	7.12	7.00	7.00
2219	NYSE	ALK	Fri, Mar 9, 2001	7.16	7.16	7.06	7.11
2218	NYSE	ALK	Thu, Mar 8, 2001	7.06	7.25	7.06	7.21
2217	NYSE	ALK	Wed, Mar 7, 2001	7.00	7.06	6.90	7.06
2216	NYSE	ALK	Tue, Mar 6, 2001	6.99	7.03	6.86	7.03
2215	NYSE	ALK	Mon, Mar 5, 2001	7.06	7.06	6.91	6.97
2214	NYSE	ALK	Fri, Mar 2, 2001	6.78	7.10	6.75	7.06
2213	NYSE	ALK	Thu, Mar 1, 2001	7.03	7.03	6.60	6.83
2212	NYSE	ALK	Wed, Feb 28, 2001	7.26	7.35	7.04	7.15
2211	NYSE	ALK	Tue, Feb 27, 2001	7.39	7.39	7.19	7.26
2210	NYSE	ALK	Mon, Feb 26, 2001	7.11	7.40	7.11	7.40
2209	NYSE	ALK	Fri, Feb 23, 2001	7.21	7.21	7.02	7.13
2208	NYSE	ALK	Thu, Feb 22, 2001	7.28	7.28	7.10	7.21
2207	NYSE	ALK	Wed, Feb 21, 2001	7.29	7.37	7.25	7.28
2206	NYSE	ALK	Tue, Feb 20, 2001	7.61	7.64	7.25	7.25
2205	NYSE	ALK	Fri, Feb 16, 2001	7.75	7.76	7.54	7.62
2204	NYSE	ALK	Thu, Feb 15, 2001	7.90	7.91	7.73	7.80
2203	NYSE	ALK	Wed, Feb 14, 2001	7.96	7.96	7.91	7.93
2202	NYSE	ALK	Tue, Feb 13, 2001	7.98	7.99	7.91	7.96
2201	NYSE	ALK	Mon, Feb 12, 2001	7.93	8.07	7.92	7.98
2200	NYSE	ALK	Fri, Feb 9, 2001	8.10	8.10	7.92	7.97
2199	NYSE	ALK	Thu, Feb 8, 2001	8.24	8.25	7.99	8.12
2198	NYSE	ALK	Wed, Feb 7, 2001	8.28	8.32	8.25	8.29
2197	NYSE	ALK	Tue, Feb 6, 2001	8.19	8.41	8.19	8.33
2196	NYSE	ALK	Mon, Feb 5, 2001	8.11	8.25	8.10	8.22
2195	NYSE	ALK	Fri, Feb 2, 2001	8.00	8.16	7.98	8.08
2194	NYSE	ALK	Thu, Feb 1, 2001	8.08	8.09	7.90	8.00
2193	NYSE	ALK	Wed, Jan 31, 2001	7.94	8.15	7.94	8.09
2192	NYSE	ALK	Tue, Jan 30, 2001	7.84	7.95	7.76	7.95
2191	NYSE	ALK	Mon, Jan 29, 2001	7.60	7.83	7.59	7.80
2190	NYSE	ALK	Fri, Jan 26, 2001	7.64	7.80	7.58	7.59
2189	NYSE	ALK	Thu, Jan 25, 2001	7.59	7.98	7.59	7.89
2188	NYSE	ALK	Wed, Jan 24, 2001	8.02	8.09	7.63	7.63
2187	NYSE	ALK	Tue, Jan 23, 2001	7.58	8.05	7.53	8.05
2186	NYSE	ALK	Mon, Jan 22, 2001	7.44	7.61	7.38	7.58
2185	NYSE	ALK	Fri, Jan 19, 2001	7.44	7.50	7.41	7.50
2184	NYSE	ALK	Thu, Jan 18, 2001	7.38	7.50	7.30	7.45
2183	NYSE	ALK	Wed, Jan 17, 2001	7.47	7.48	7.33	7.38
2182	NYSE	ALK	Tue, Jan 16, 2001	7.48	7.50	7.42	7.50
2181	NYSE	ALK	Fri, Jan 12, 2001	7.55	7.56	7.31	7.47
2180	NYSE	ALK	Thu, Jan 11, 2001	7.73	7.81	7.48	7.55
2179	NYSE	ALK	Wed, Jan 10, 2001	7.72	7.72	7.53	7.72
2178	NYSE	ALK	Tue, Jan 9, 2001	8.19	8.19	7.70	7.73
2177	NYSE	ALK	Mon, Jan 8, 2001	8.50	8.81	8.36	8.47
2176	NYSE	ALK	Fri, Jan 5, 2001	8.50	8.52	8.33	8.45
2175	NYSE	ALK	Thu, Jan 4, 2001	7.91	8.50	7.91	8.50
2174	NYSE	ALK	Wed, Jan 3, 2001	7.36	8.00	7.36	7.98
2173	NYSE	ALK	Tue, Jan 2, 2001	7.38	7.47	7.25	7.39
2172	NYSE	ALK	Fri, Dec 29, 2000	7.09	7.94	7.09	7.44
2171	NYSE	ALK	Thu, Dec 28, 2000	6.69	7.09	6.69	7.09
2170	NYSE	ALK	Wed, Dec 27, 2000	6.52	6.83	6.52	6.69
2169	NYSE	ALK	Tue, Dec 26, 2000	6.50	6.59	6.50	6.55
2168	NYSE	ALK	Fri, Dec 22, 2000	6.47	6.55	6.42	6.52
2167	NYSE	ALK	Thu, Dec 21, 2000	6.25	6.48	6.25	6.48
2166	NYSE	ALK	Wed, Dec 20, 2000	6.44	6.44	6.08	6.28
2165	NYSE	ALK	Tue, Dec 19, 2000	6.41	6.48	6.39	6.47
2164	NYSE	ALK	Mon, Dec 18, 2000	6.47	6.50	6.34	6.44
2163	NYSE	ALK	Fri, Dec 15, 2000	6.44	6.50	6.44	6.47
2162	NYSE	ALK	Thu, Dec 14, 2000	6.84	6.88	6.52	6.52
2161	NYSE	ALK	Wed, Dec 13, 2000	6.98	7.14	6.83	6.86
2160	NYSE	ALK	Tue, Dec 12, 2000	7.19	7.25	6.97	6.98
2159	NYSE	ALK	Mon, Dec 11, 2000	6.70	7.22	6.67	7.20
2158	NYSE	ALK	Fri, Dec 8, 2000	6.55	6.80	6.53	6.69
2157	NYSE	ALK	Thu, Dec 7, 2000	6.83	6.83	6.52	6.55
2156	NYSE	ALK	Wed, Dec 6, 2000	7.05	7.13	6.84	6.94
2155	NYSE	ALK	Tue, Dec 5, 2000	6.81	7.14	6.77	7.14
2154	NYSE	ALK	Mon, Dec 4, 2000	6.94	6.94	6.70	6.80
2153	NYSE	ALK	Fri, Dec 1, 2000	6.95	7.00	6.91	6.98
2152	NYSE	ALK	Thu, Nov 30, 2000	7.03	7.05	6.91	6.98
2151	NYSE	ALK	Wed, Nov 29, 2000	7.00	7.08	6.86	7.03
2150	NYSE	ALK	Tue, Nov 28, 2000	6.88	7.03	6.84	6.98
2149	NYSE	ALK	Mon, Nov 27, 2000	7.25	7.25	7.09	7.13
2148	NYSE	ALK	Fri, Nov 24, 2000	7.13	7.25	7.13	7.25
2147	NYSE	ALK	Wed, Nov 22, 2000	7.23	7.23	7.06	7.08
2146	NYSE	ALK	Tue, Nov 21, 2000	7.17	7.28	7.17	7.25
2145	NYSE	ALK	Mon, Nov 20, 2000	7.19	7.25	7.19	7.23
2144	NYSE	ALK	Fri, Nov 17, 2000	6.94	7.16	6.91	7.16
2143	NYSE	ALK	Thu, Nov 16, 2000	6.95	6.95	6.77	6.88
2142	NYSE	ALK	Wed, Nov 15, 2000	6.83	7.00	6.83	6.98
2141	NYSE	ALK	Tue, Nov 14, 2000	6.83	6.91	6.73	6.80
2140	NYSE	ALK	Mon, Nov 13, 2000	6.44	6.81	6.44	6.78
2139	NYSE	ALK	Fri, Nov 10, 2000	6.56	6.56	6.39	6.47
2138	NYSE	ALK	Thu, Nov 9, 2000	6.64	6.64	6.55	6.58
2137	NYSE	ALK	Wed, Nov 8, 2000	6.59	6.70	6.53	6.64
2136	NYSE	ALK	Tue, Nov 7, 2000	6.67	6.70	6.36	6.59
2135	NYSE	ALK	Mon, Nov 6, 2000	6.67	6.73	6.61	6.70
2134	NYSE	ALK	Fri, Nov 3, 2000	6.63	6.67	6.48	6.64
2133	NYSE	ALK	Thu, Nov 2, 2000	6.70	6.70	6.52	6.63
2132	NYSE	ALK	Wed, Nov 1, 2000	6.55	6.86	6.53	6.70
2131	NYSE	ALK	Tue, Oct 31, 2000	6.52	6.53	6.45	6.48
2130	NYSE	ALK	Mon, Oct 30, 2000	6.16	6.56	6.06	6.52
2129	NYSE	ALK	Fri, Oct 27, 2000	5.56	6.23	5.53	6.16
2128	NYSE	ALK	Thu, Oct 26, 2000	5.47	5.73	5.36	5.58
2127	NYSE	ALK	Wed, Oct 25, 2000	5.44	5.50	5.38	5.42
2126	NYSE	ALK	Tue, Oct 24, 2000	5.47	5.48	5.41	5.45
2125	NYSE	ALK	Mon, Oct 23, 2000	5.20	5.50	5.17	5.45
2124	NYSE	ALK	Fri, Oct 20, 2000	5.44	5.45	5.09	5.19
2123	NYSE	ALK	Thu, Oct 19, 2000	5.23	5.52	5.23	5.50
2122	NYSE	ALK	Wed, Oct 18, 2000	5.13	5.25	4.88	5.23
2121	NYSE	ALK	Tue, Oct 17, 2000	5.28	5.36	5.00	5.25
2120	NYSE	ALK	Mon, Oct 16, 2000	5.38	5.41	5.16	5.28
2119	NYSE	ALK	Fri, Oct 13, 2000	5.31	5.41	5.25	5.38
2118	NYSE	ALK	Thu, Oct 12, 2000	5.50	5.50	5.20	5.34
2117	NYSE	ALK	Wed, Oct 11, 2000	5.63	5.64	5.30	5.30
2116	NYSE	ALK	Tue, Oct 10, 2000	6.17	6.27	6.16	6.16
2115	NYSE	ALK	Mon, Oct 9, 2000	6.08	6.19	6.00	6.17
2114	NYSE	ALK	Fri, Oct 6, 2000	6.34	6.39	6.00	6.06
2113	NYSE	ALK	Thu, Oct 5, 2000	6.19	6.50	6.19	6.34
2112	NYSE	ALK	Wed, Oct 4, 2000	5.97	6.25	5.97	6.13
2111	NYSE	ALK	Tue, Oct 3, 2000	5.88	6.02	5.88	5.97
2110	NYSE	ALK	Mon, Oct 2, 2000	5.97	5.97	5.83	5.84
2109	NYSE	ALK	Fri, Sep 29, 2000	5.98	6.02	5.81	6.00
2108	NYSE	ALK	Thu, Sep 28, 2000	5.89	6.06	5.84	6.06
2107	NYSE	ALK	Wed, Sep 27, 2000	5.89	5.98	5.83	5.91
2106	NYSE	ALK	Tue, Sep 26, 2000	6.03	6.05	5.86	5.91
2105	NYSE	ALK	Mon, Sep 25, 2000	6.02	6.11	5.98	6.08
2104	NYSE	ALK	Fri, Sep 22, 2000	5.94	6.00	5.78	5.98
2103	NYSE	ALK	Thu, Sep 21, 2000	6.02	6.11	5.83	5.95
2102	NYSE	ALK	Wed, Sep 20, 2000	5.97	6.05	5.91	5.98
2101	NYSE	ALK	Tue, Sep 19, 2000	6.19	6.19	5.92	6.06
2100	NYSE	ALK	Mon, Sep 18, 2000	6.36	6.41	6.13	6.19
2099	NYSE	ALK	Fri, Sep 15, 2000	6.28	6.39	6.28	6.39
2098	NYSE	ALK	Thu, Sep 14, 2000	6.45	6.47	6.28	6.34
2097	NYSE	ALK	Wed, Sep 13, 2000	6.31	6.45	6.31	6.42
2096	NYSE	ALK	Tue, Sep 12, 2000	6.38	6.39	6.27	6.34
2095	NYSE	ALK	Mon, Sep 11, 2000	6.50	6.56	6.33	6.36
2094	NYSE	ALK	Fri, Sep 8, 2000	6.52	6.58	6.45	6.50
2093	NYSE	ALK	Thu, Sep 7, 2000	6.59	6.61	6.44	6.50
2092	NYSE	ALK	Wed, Sep 6, 2000	6.59	6.70	6.59	6.64
2091	NYSE	ALK	Tue, Sep 5, 2000	6.47	6.59	6.45	6.59
2090	NYSE	ALK	Fri, Sep 1, 2000	6.52	6.53	6.45	6.45
2089	NYSE	ALK	Thu, Aug 31, 2000	6.42	6.55	6.41	6.50
2088	NYSE	ALK	Wed, Aug 30, 2000	6.44	6.44	6.36	6.41
2087	NYSE	ALK	Tue, Aug 29, 2000	6.39	6.45	6.38	6.45
2086	NYSE	ALK	Mon, Aug 28, 2000	6.55	6.64	6.44	6.45
2085	NYSE	ALK	Fri, Aug 25, 2000	6.53	6.67	6.47	6.61
2084	NYSE	ALK	Thu, Aug 24, 2000	6.41	6.52	6.36	6.48
2083	NYSE	ALK	Wed, Aug 23, 2000	6.53	6.53	6.42	6.47
2082	NYSE	ALK	Tue, Aug 22, 2000	6.56	6.58	6.47	6.56
2081	NYSE	ALK	Mon, Aug 21, 2000	6.63	6.67	6.56	6.58
2080	NYSE	ALK	Fri, Aug 18, 2000	6.66	6.66	6.52	6.61
2079	NYSE	ALK	Thu, Aug 17, 2000	6.73	6.73	6.47	6.61
2078	NYSE	ALK	Wed, Aug 16, 2000	6.69	6.75	6.58	6.75
2077	NYSE	ALK	Tue, Aug 15, 2000	6.83	6.83	6.66	6.81
2076	NYSE	ALK	Mon, Aug 14, 2000	6.94	6.94	6.84	6.86
2075	NYSE	ALK	Fri, Aug 11, 2000	6.89	6.94	6.80	6.94
2074	NYSE	ALK	Thu, Aug 10, 2000	6.94	6.97	6.83	6.92
2073	NYSE	ALK	Wed, Aug 9, 2000	7.03	7.08	6.89	6.92
2072	NYSE	ALK	Tue, Aug 8, 2000	7.08	7.13	6.98	7.06
2071	NYSE	ALK	Mon, Aug 7, 2000	6.97	7.03	6.95	7.02
2070	NYSE	ALK	Fri, Aug 4, 2000	6.80	6.98	6.80	6.98
2069	NYSE	ALK	Thu, Aug 3, 2000	7.00	7.09	6.98	6.98
2068	NYSE	ALK	Wed, Aug 2, 2000	6.97	7.03	6.95	6.95
2067	NYSE	ALK	Tue, Aug 1, 2000	6.91	6.97	6.88	6.92
2066	NYSE	ALK	Mon, Jul 31, 2000	6.73	6.91	6.73	6.86
2065	NYSE	ALK	Fri, Jul 28, 2000	6.89	6.92	6.64	6.70
2064	NYSE	ALK	Thu, Jul 27, 2000	7.17	7.22	6.94	6.94
2063	NYSE	ALK	Wed, Jul 26, 2000	6.88	7.19	6.81	7.14
2062	NYSE	ALK	Tue, Jul 25, 2000	6.95	7.05	6.88	6.88
2061	NYSE	ALK	Mon, Jul 24, 2000	6.86	7.06	6.86	6.92
2060	NYSE	ALK	Fri, Jul 21, 2000	6.73	6.91	6.66	6.88
2059	NYSE	ALK	Thu, Jul 20, 2000	6.78	6.83	6.69	6.78
2058	NYSE	ALK	Wed, Jul 19, 2000	6.94	6.94	6.70	6.73
2057	NYSE	ALK	Tue, Jul 18, 2000	7.08	7.11	6.88	7.02
2056	NYSE	ALK	Mon, Jul 17, 2000	6.94	7.16	6.91	7.08
2055	NYSE	ALK	Fri, Jul 14, 2000	6.63	7.03	6.56	6.88
2054	NYSE	ALK	Thu, Jul 13, 2000	7.19	7.23	7.05	7.11
2053	NYSE	ALK	Wed, Jul 12, 2000	6.83	7.23	6.83	7.17
2052	NYSE	ALK	Tue, Jul 11, 2000	6.94	6.95	6.78	6.78
2051	NYSE	ALK	Mon, Jul 10, 2000	7.02	7.02	6.81	6.89
2050	NYSE	ALK	Fri, Jul 7, 2000	7.00	7.06	6.97	7.00
2049	NYSE	ALK	Thu, Jul 6, 2000	7.00	7.00	6.66	6.95
2048	NYSE	ALK	Wed, Jul 5, 2000	6.94	7.05	6.77	6.98
2047	NYSE	ALK	Mon, Jul 3, 2000	6.80	6.83	6.72	6.77
2046	NYSE	ALK	Fri, Jun 30, 2000	6.70	7.13	6.64	6.78
2045	NYSE	ALK	Thu, Jun 29, 2000	6.69	6.91	6.61	6.64
2044	NYSE	ALK	Wed, Jun 28, 2000	6.98	7.06	6.89	7.05
2043	NYSE	ALK	Tue, Jun 27, 2000	6.81	7.05	6.81	6.94
2042	NYSE	ALK	Mon, Jun 26, 2000	6.98	6.98	6.78	6.81
2041	NYSE	ALK	Fri, Jun 23, 2000	6.97	6.98	6.83	6.97
2040	NYSE	ALK	Thu, Jun 22, 2000	7.17	7.17	6.94	6.95
2039	NYSE	ALK	Wed, Jun 21, 2000	7.22	7.22	7.16	7.17
2038	NYSE	ALK	Tue, Jun 20, 2000	7.31	7.33	7.20	7.22
2037	NYSE	ALK	Mon, Jun 19, 2000	7.23	7.30	7.23	7.25
2036	NYSE	ALK	Fri, Jun 16, 2000	7.22	7.23	7.11	7.20
2035	NYSE	ALK	Thu, Jun 15, 2000	7.31	7.38	7.19	7.25
2034	NYSE	ALK	Wed, Jun 14, 2000	7.31	7.44	7.13	7.44
2033	NYSE	ALK	Tue, Jun 13, 2000	7.47	7.47	7.20	7.34
2032	NYSE	ALK	Mon, Jun 12, 2000	7.88	7.88	7.34	7.47
2031	NYSE	ALK	Fri, Jun 9, 2000	7.70	7.91	7.69	7.86
2030	NYSE	ALK	Thu, Jun 8, 2000	7.56	7.73	7.50	7.73
2029	NYSE	ALK	Wed, Jun 7, 2000	7.47	7.63	7.31	7.59
2028	NYSE	ALK	Tue, Jun 6, 2000	7.56	7.61	7.27	7.44
2027	NYSE	ALK	Mon, Jun 5, 2000	7.63	7.72	7.41	7.50
2026	NYSE	ALK	Fri, Jun 2, 2000	8.28	8.30	7.03	7.69
2025	NYSE	ALK	Thu, Jun 1, 2000	7.81	7.98	7.80	7.98
2024	NYSE	ALK	Wed, May 31, 2000	7.78	7.81	7.77	7.78
2023	NYSE	ALK	Tue, May 30, 2000	7.53	7.83	7.53	7.78
2022	NYSE	ALK	Fri, May 26, 2000	7.61	7.61	7.52	7.52
2021	NYSE	ALK	Thu, May 25, 2000	7.53	7.69	7.53	7.61
2020	NYSE	ALK	Wed, May 24, 2000	8.00	8.02	7.38	7.50
2019	NYSE	ALK	Tue, May 23, 2000	6.98	7.17	6.98	7.14
2018	NYSE	ALK	Mon, May 22, 2000	7.16	7.20	6.98	6.98
2017	NYSE	ALK	Fri, May 19, 2000	7.25	7.25	7.16	7.16
2016	NYSE	ALK	Thu, May 18, 2000	7.50	7.52	7.19	7.27
2015	NYSE	ALK	Wed, May 17, 2000	7.39	7.72	7.38	7.53
2014	NYSE	ALK	Tue, May 16, 2000	7.25	7.45	7.19	7.45
2013	NYSE	ALK	Mon, May 15, 2000	7.20	7.38	7.13	7.30
2012	NYSE	ALK	Fri, May 12, 2000	7.44	7.48	7.13	7.19
2011	NYSE	ALK	Thu, May 11, 2000	7.38	7.53	7.38	7.45
2010	NYSE	ALK	Wed, May 10, 2000	7.52	7.64	7.31	7.38
2009	NYSE	ALK	Tue, May 9, 2000	7.77	7.80	7.36	7.56
2008	NYSE	ALK	Mon, May 8, 2000	7.59	7.81	7.52	7.75
2007	NYSE	ALK	Fri, May 5, 2000	7.42	7.69	7.41	7.53
2006	NYSE	ALK	Thu, May 4, 2000	7.38	7.45	7.34	7.42
2005	NYSE	ALK	Wed, May 3, 2000	7.33	7.33	7.20	7.22
2004	NYSE	ALK	Tue, May 2, 2000	7.44	7.52	7.20	7.31
2003	NYSE	ALK	Mon, May 1, 2000	7.17	7.56	7.16	7.47
2002	NYSE	ALK	Fri, Apr 28, 2000	7.19	7.25	7.05	7.19
2001	NYSE	ALK	Thu, Apr 27, 2000	7.19	7.23	7.06	7.19
2000	NYSE	ALK	Wed, Apr 26, 2000	7.44	7.44	7.16	7.23
1999	NYSE	ALK	Tue, Apr 25, 2000	7.16	7.44	7.16	7.44
1998	NYSE	ALK	Mon, Apr 24, 2000	7.44	7.44	7.03	7.11
1997	NYSE	ALK	Thu, Apr 20, 2000	7.61	7.61	7.28	7.44
1996	NYSE	ALK	Wed, Apr 19, 2000	7.34	7.73	7.23	7.61
1995	NYSE	ALK	Tue, Apr 18, 2000	7.23	7.50	7.22	7.44
1994	NYSE	ALK	Mon, Apr 17, 2000	7.31	7.36	7.13	7.23
1993	NYSE	ALK	Fri, Apr 14, 2000	7.75	7.77	7.23	7.41
1992	NYSE	ALK	Thu, Apr 13, 2000	7.91	7.91	7.78	7.80
1991	NYSE	ALK	Wed, Apr 12, 2000	7.91	7.97	7.75	7.84
1990	NYSE	ALK	Tue, Apr 11, 2000	7.66	7.88	7.63	7.84
1989	NYSE	ALK	Mon, Apr 10, 2000	7.50	7.69	7.50	7.59
1988	NYSE	ALK	Fri, Apr 7, 2000	7.66	7.73	7.41	7.48
1987	NYSE	ALK	Thu, Apr 6, 2000	7.72	7.84	7.69	7.72
1986	NYSE	ALK	Wed, Apr 5, 2000	7.27	7.88	7.25	7.75
1985	NYSE	ALK	Tue, Apr 4, 2000	7.31	7.45	7.02	7.25
1984	NYSE	ALK	Mon, Apr 3, 2000	7.50	7.53	7.19	7.25
1983	NYSE	ALK	Fri, Mar 31, 2000	7.19	7.55	7.17	7.52
1982	NYSE	ALK	Thu, Mar 30, 2000	7.38	7.38	7.19	7.20
1981	NYSE	ALK	Wed, Mar 29, 2000	7.47	7.61	7.25	7.31
1980	NYSE	ALK	Tue, Mar 28, 2000	7.28	7.50	7.28	7.44
1979	NYSE	ALK	Mon, Mar 27, 2000	7.28	7.45	7.17	7.23
1978	NYSE	ALK	Fri, Mar 24, 2000	7.55	7.77	7.25	7.27
1977	NYSE	ALK	Thu, Mar 23, 2000	7.23	7.59	7.14	7.59
1976	NYSE	ALK	Wed, Mar 22, 2000	7.92	7.92	7.22	7.23
1975	NYSE	ALK	Tue, Mar 21, 2000	7.50	8.05	7.47	7.91
1974	NYSE	ALK	Mon, Mar 20, 2000	7.25	7.66	7.22	7.50
1973	NYSE	ALK	Fri, Mar 17, 2000	8.06	8.16	7.61	7.67
1972	NYSE	ALK	Thu, Mar 16, 2000	7.58	8.31	7.47	8.13
1971	NYSE	ALK	Wed, Mar 15, 2000	6.53	7.58	6.53	7.52
1970	NYSE	ALK	Tue, Mar 14, 2000	6.78	6.84	6.41	6.48
1969	NYSE	ALK	Mon, Mar 13, 2000	6.72	6.81	6.50	6.77
1968	NYSE	ALK	Fri, Mar 10, 2000	6.59	6.86	6.55	6.72
1967	NYSE	ALK	Thu, Mar 9, 2000	6.56	6.78	6.38	6.50
1966	NYSE	ALK	Wed, Mar 8, 2000	6.44	6.75	6.44	6.69
1965	NYSE	ALK	Tue, Mar 7, 2000	6.55	6.55	6.31	6.38
1964	NYSE	ALK	Mon, Mar 6, 2000	6.73	6.75	6.41	6.52
1963	NYSE	ALK	Fri, Mar 3, 2000	6.55	6.83	6.47	6.80
1962	NYSE	ALK	Thu, Mar 2, 2000	6.64	6.67	6.50	6.53
1961	NYSE	ALK	Wed, Mar 1, 2000	6.69	6.84	6.66	6.67
1960	NYSE	ALK	Tue, Feb 29, 2000	6.83	6.83	6.53	6.63
1959	NYSE	ALK	Mon, Feb 28, 2000	6.63	6.89	6.63	6.77
1958	NYSE	ALK	Fri, Feb 25, 2000	6.75	6.77	6.63	6.66
1957	NYSE	ALK	Thu, Feb 24, 2000	6.80	6.83	6.66	6.81
1956	NYSE	ALK	Wed, Feb 23, 2000	6.89	6.89	6.77	6.78
1955	NYSE	ALK	Tue, Feb 22, 2000	7.03	7.03	6.81	6.86
1954	NYSE	ALK	Fri, Feb 18, 2000	7.14	7.17	6.94	7.03
1953	NYSE	ALK	Thu, Feb 17, 2000	6.98	7.14	6.95	7.09
1952	NYSE	ALK	Wed, Feb 16, 2000	6.92	7.05	6.86	6.95
1951	NYSE	ALK	Tue, Feb 15, 2000	6.88	7.00	6.75	6.92
1950	NYSE	ALK	Mon, Feb 14, 2000	7.28	7.30	6.77	6.83
1949	NYSE	ALK	Fri, Feb 11, 2000	7.41	7.45	7.30	7.30
1948	NYSE	ALK	Thu, Feb 10, 2000	7.48	7.55	7.30	7.45
1947	NYSE	ALK	Wed, Feb 9, 2000	7.50	7.50	7.39	7.39
1946	NYSE	ALK	Tue, Feb 8, 2000	7.59	7.59	7.45	7.52
1945	NYSE	ALK	Mon, Feb 7, 2000	7.61	7.75	7.55	7.59
1944	NYSE	ALK	Fri, Feb 4, 2000	7.77	7.80	7.67	7.67
1943	NYSE	ALK	Thu, Feb 3, 2000	7.84	7.89	7.72	7.78
1942	NYSE	ALK	Wed, Feb 2, 2000	7.91	8.03	7.73	7.95
1941	NYSE	ALK	Tue, Feb 1, 2000	7.47	8.17	7.38	7.94
1940	NYSE	ALK	Mon, Jan 31, 2000	8.13	8.17	7.97	7.97
1939	NYSE	ALK	Fri, Jan 28, 2000	8.02	8.22	8.00	8.16
1938	NYSE	ALK	Thu, Jan 27, 2000	8.09	8.09	7.94	7.97
1937	NYSE	ALK	Wed, Jan 26, 2000	7.63	8.19	7.58	8.06
1936	NYSE	ALK	Tue, Jan 25, 2000	7.59	7.73	7.58	7.63
1935	NYSE	ALK	Mon, Jan 24, 2000	7.97	8.00	7.53	7.53
1934	NYSE	ALK	Fri, Jan 21, 2000	8.00	8.14	7.80	7.95
1933	NYSE	ALK	Thu, Jan 20, 2000	8.34	8.42	8.08	8.13
1932	NYSE	ALK	Wed, Jan 19, 2000	8.52	8.56	8.31	8.33
1931	NYSE	ALK	Tue, Jan 18, 2000	8.58	8.61	8.53	8.53
1930	NYSE	ALK	Fri, Jan 14, 2000	8.63	8.70	8.50	8.55
1929	NYSE	ALK	Thu, Jan 13, 2000	8.52	8.70	8.47	8.59
1928	NYSE	ALK	Wed, Jan 12, 2000	8.92	9.00	8.59	8.61
1927	NYSE	ALK	Tue, Jan 11, 2000	8.97	9.11	8.86	8.86
1926	NYSE	ALK	Mon, Jan 10, 2000	9.08	9.22	8.81	8.86
1925	NYSE	ALK	Fri, Jan 7, 2000	8.77	9.08	8.69	9.02
1924	NYSE	ALK	Thu, Jan 6, 2000	8.69	8.77	8.53	8.70
1923	NYSE	ALK	Wed, Jan 5, 2000	8.70	8.75	8.52	8.69
1922	NYSE	ALK	Tue, Jan 4, 2000	8.80	8.84	8.63	8.64
1921	NYSE	ALK	Mon, Jan 3, 2000	8.88	9.00	8.75	8.75
1920	NYSE	ALK	Fri, Dec 31, 1999	8.81	8.84	8.67	8.78
1919	NYSE	ALK	Thu, Dec 30, 1999	8.80	8.98	8.78	8.81
1918	NYSE	ALK	Wed, Dec 29, 1999	8.80	8.83	8.75	8.78
1917	NYSE	ALK	Tue, Dec 28, 1999	8.77	8.89	8.69	8.77
1916	NYSE	ALK	Mon, Dec 27, 1999	8.89	8.98	8.80	8.89
1915	NYSE	ALK	Thu, Dec 23, 1999	8.52	8.94	8.52	8.84
1914	NYSE	ALK	Wed, Dec 22, 1999	8.55	8.59	8.42	8.45
1913	NYSE	ALK	Tue, Dec 21, 1999	8.47	8.56	8.30	8.53
1912	NYSE	ALK	Mon, Dec 20, 1999	8.39	8.52	8.38	8.44
1911	NYSE	ALK	Fri, Dec 17, 1999	8.59	8.81	8.34	8.39
1910	NYSE	ALK	Thu, Dec 16, 1999	8.80	8.81	8.34	8.59
1909	NYSE	ALK	Wed, Dec 15, 1999	8.83	8.83	8.64	8.77
1908	NYSE	ALK	Tue, Dec 14, 1999	8.81	9.06	8.63	8.83
1907	NYSE	ALK	Mon, Dec 13, 1999	8.81	9.25	8.81	8.91
1906	NYSE	ALK	Fri, Dec 10, 1999	8.81	8.97	8.80	8.92
1905	NYSE	ALK	Thu, Dec 9, 1999	8.84	9.00	8.56	8.72
1904	NYSE	ALK	Wed, Dec 8, 1999	9.25	9.47	8.78	8.81
1903	NYSE	ALK	Tue, Dec 7, 1999	9.13	9.25	9.09	9.16
1902	NYSE	ALK	Mon, Dec 6, 1999	9.16	9.17	9.02	9.08
1901	NYSE	ALK	Fri, Dec 3, 1999	9.28	9.41	9.23	9.28
1900	NYSE	ALK	Thu, Dec 2, 1999	9.30	9.34	9.16	9.25
1899	NYSE	ALK	Wed, Dec 1, 1999	9.48	9.64	9.23	9.27
1898	NYSE	ALK	Tue, Nov 30, 1999	9.28	9.58	9.28	9.50
1897	NYSE	ALK	Mon, Nov 29, 1999	9.22	9.33	9.16	9.28
1896	NYSE	ALK	Fri, Nov 26, 1999	9.52	9.53	9.41	9.41
1895	NYSE	ALK	Wed, Nov 24, 1999	9.72	9.72	9.52	9.52
1894	NYSE	ALK	Tue, Nov 23, 1999	9.42	9.75	9.39	9.72
1893	NYSE	ALK	Mon, Nov 22, 1999	9.27	9.53	9.14	9.39
1892	NYSE	ALK	Fri, Nov 19, 1999	9.45	9.45	9.06	9.31
1891	NYSE	ALK	Thu, Nov 18, 1999	9.58	9.58	9.27	9.52
1890	NYSE	ALK	Wed, Nov 17, 1999	9.72	9.72	9.52	9.56
1889	NYSE	ALK	Tue, Nov 16, 1999	9.72	9.83	9.72	9.81
1888	NYSE	ALK	Mon, Nov 15, 1999	9.80	9.81	9.70	9.75
1887	NYSE	ALK	Fri, Nov 12, 1999	9.88	9.91	9.70	9.83
1886	NYSE	ALK	Thu, Nov 11, 1999	9.77	9.81	9.59	9.75
1885	NYSE	ALK	Wed, Nov 10, 1999	9.91	10.06	9.63	9.75
1884	NYSE	ALK	Tue, Nov 9, 1999	9.98	10.03	9.88	9.91
1883	NYSE	ALK	Mon, Nov 8, 1999	10.08	10.17	9.98	10.02
1882	NYSE	ALK	Fri, Nov 5, 1999	10.06	10.19	9.91	10.11
1881	NYSE	ALK	Thu, Nov 4, 1999	10.13	10.17	9.88	10.00
1880	NYSE	ALK	Wed, Nov 3, 1999	9.81	10.08	9.81	10.06
1879	NYSE	ALK	Tue, Nov 2, 1999	9.72	9.98	9.70	9.80
1878	NYSE	ALK	Mon, Nov 1, 1999	9.95	9.95	9.73	9.75
1877	NYSE	ALK	Fri, Oct 29, 1999	9.89	10.11	9.88	9.94
1876	NYSE	ALK	Thu, Oct 28, 1999	9.77	9.88	9.44	9.83
1875	NYSE	ALK	Wed, Oct 27, 1999	9.38	9.73	9.33	9.70
1874	NYSE	ALK	Tue, Oct 26, 1999	9.42	9.52	9.08	9.23
1873	NYSE	ALK	Mon, Oct 25, 1999	9.59	9.59	9.38	9.41
1872	NYSE	ALK	Fri, Oct 22, 1999	9.34	9.75	9.25	9.66
1871	NYSE	ALK	Thu, Oct 21, 1999	9.38	9.45	9.25	9.36
1870	NYSE	ALK	Wed, Oct 20, 1999	9.53	9.58	9.33	9.44
1869	NYSE	ALK	Tue, Oct 19, 1999	9.63	9.78	9.56	9.56
1868	NYSE	ALK	Mon, Oct 18, 1999	9.67	9.91	9.53	9.53
1867	NYSE	ALK	Fri, Oct 15, 1999	9.88	9.92	9.56	9.64
1866	NYSE	ALK	Thu, Oct 14, 1999	10.06	10.16	9.92	9.98
1865	NYSE	ALK	Wed, Oct 13, 1999	9.92	10.27	9.89	10.03
1864	NYSE	ALK	Tue, Oct 12, 1999	10.27	10.31	9.86	9.94
1863	NYSE	ALK	Mon, Oct 11, 1999	10.69	10.69	10.27	10.28
1862	NYSE	ALK	Fri, Oct 8, 1999	10.55	10.92	10.55	10.67
1861	NYSE	ALK	Thu, Oct 7, 1999	10.75	10.81	10.30	10.38
1860	NYSE	ALK	Wed, Oct 6, 1999	10.59	10.73	10.55	10.70
1859	NYSE	ALK	Tue, Oct 5, 1999	10.80	10.95	10.42	10.53
1858	NYSE	ALK	Mon, Oct 4, 1999	10.09	10.94	10.09	10.86
1857	NYSE	ALK	Fri, Oct 1, 1999	10.16	10.16	9.97	10.09
1856	NYSE	ALK	Thu, Sep 30, 1999	10.05	10.19	9.88	10.17
1855	NYSE	ALK	Wed, Sep 29, 1999	9.66	10.00	9.59	9.98
1854	NYSE	ALK	Tue, Sep 28, 1999	9.64	9.81	9.50	9.59
1853	NYSE	ALK	Mon, Sep 27, 1999	9.72	9.80	9.56	9.70
1852	NYSE	ALK	Fri, Sep 24, 1999	9.84	9.91	9.59	9.67
1851	NYSE	ALK	Thu, Sep 23, 1999	10.02	10.23	9.75	9.81
1850	NYSE	ALK	Wed, Sep 22, 1999	10.09	10.09	9.72	9.98
1849	NYSE	ALK	Tue, Sep 21, 1999	10.23	10.31	10.00	10.06
1848	NYSE	ALK	Mon, Sep 20, 1999	10.19	10.36	9.94	10.23
1847	NYSE	ALK	Fri, Sep 17, 1999	10.55	10.67	10.27	10.30
1846	NYSE	ALK	Thu, Sep 16, 1999	11.17	11.17	10.53	10.53
1845	NYSE	ALK	Wed, Sep 15, 1999	11.25	11.41	11.13	11.19
1844	NYSE	ALK	Tue, Sep 14, 1999	11.13	11.38	10.84	11.28
1843	NYSE	ALK	Mon, Sep 13, 1999	10.98	11.31	10.97	11.14
1842	NYSE	ALK	Fri, Sep 10, 1999	11.14	11.23	10.94	11.02
1841	NYSE	ALK	Thu, Sep 9, 1999	10.81	11.19	10.70	11.17
1840	NYSE	ALK	Wed, Sep 8, 1999	10.89	10.89	10.77	10.80
1839	NYSE	ALK	Tue, Sep 7, 1999	11.25	11.25	10.91	10.92
1838	NYSE	ALK	Fri, Sep 3, 1999	11.19	11.41	11.19	11.28
1837	NYSE	ALK	Thu, Sep 2, 1999	10.89	11.13	10.81	11.05
1836	NYSE	ALK	Wed, Sep 1, 1999	10.88	11.13	10.88	10.95
1835	NYSE	ALK	Tue, Aug 31, 1999	10.95	11.13	10.81	10.81
1834	NYSE	ALK	Mon, Aug 30, 1999	11.16	11.16	10.97	10.97
1833	NYSE	ALK	Fri, Aug 27, 1999	11.19	11.28	11.00	11.19
1832	NYSE	ALK	Thu, Aug 26, 1999	11.47	11.47	11.13	11.17
1831	NYSE	ALK	Wed, Aug 25, 1999	10.97	11.48	10.94	11.47
1830	NYSE	ALK	Tue, Aug 24, 1999	10.91	11.05	10.89	11.00
1829	NYSE	ALK	Mon, Aug 23, 1999	10.69	10.92	10.69	10.84
1828	NYSE	ALK	Fri, Aug 20, 1999	10.73	10.75	10.50	10.66
1827	NYSE	ALK	Thu, Aug 19, 1999	10.84	10.98	10.69	10.70
1826	NYSE	ALK	Wed, Aug 18, 1999	10.59	10.92	10.56	10.84
1825	NYSE	ALK	Tue, Aug 17, 1999	10.78	10.78	10.47	10.63
1824	NYSE	ALK	Mon, Aug 16, 1999	10.58	10.77	10.56	10.72
1823	NYSE	ALK	Fri, Aug 13, 1999	10.72	10.88	10.63	10.64
1822	NYSE	ALK	Thu, Aug 12, 1999	10.33	10.78	10.33	10.67
1821	NYSE	ALK	Wed, Aug 11, 1999	10.33	10.45	10.20	10.27
1820	NYSE	ALK	Tue, Aug 10, 1999	10.70	10.70	10.22	10.33
1819	NYSE	ALK	Mon, Aug 9, 1999	10.63	10.95	10.58	10.73
1818	NYSE	ALK	Fri, Aug 6, 1999	10.86	10.88	10.63	10.63
1817	NYSE	ALK	Thu, Aug 5, 1999	11.00	11.00	10.77	10.89
1816	NYSE	ALK	Wed, Aug 4, 1999	11.20	11.38	10.92	10.97
1815	NYSE	ALK	Tue, Aug 3, 1999	11.36	11.42	11.16	11.20
1814	NYSE	ALK	Mon, Aug 2, 1999	11.16	11.36	11.14	11.30
1813	NYSE	ALK	Fri, Jul 30, 1999	11.19	11.30	11.06	11.09
1812	NYSE	ALK	Thu, Jul 29, 1999	11.34	11.44	11.14	11.16
1811	NYSE	ALK	Wed, Jul 28, 1999	11.38	11.44	11.38	11.39
1810	NYSE	ALK	Tue, Jul 27, 1999	11.16	11.34	11.16	11.33
1809	NYSE	ALK	Mon, Jul 26, 1999	11.28	11.31	11.05	11.11
1808	NYSE	ALK	Fri, Jul 23, 1999	11.50	11.56	11.34	11.34
1807	NYSE	ALK	Thu, Jul 22, 1999	11.45	11.66	11.39	11.50
1806	NYSE	ALK	Wed, Jul 21, 1999	11.19	11.53	11.13	11.45
1805	NYSE	ALK	Tue, Jul 20, 1999	10.88	11.31	10.83	11.16
1804	NYSE	ALK	Mon, Jul 19, 1999	10.66	11.23	10.66	10.81
1803	NYSE	ALK	Fri, Jul 16, 1999	10.52	10.58	10.45	10.47
1802	NYSE	ALK	Thu, Jul 15, 1999	10.59	10.61	10.41	10.53
1801	NYSE	ALK	Wed, Jul 14, 1999	10.55	10.61	10.44	10.61
1800	NYSE	ALK	Tue, Jul 13, 1999	10.66	10.69	10.50	10.55
1799	NYSE	ALK	Mon, Jul 12, 1999	10.61	10.70	10.59	10.66
1798	NYSE	ALK	Fri, Jul 9, 1999	10.73	10.77	10.52	10.61
1797	NYSE	ALK	Thu, Jul 8, 1999	10.72	10.81	10.67	10.77
1796	NYSE	ALK	Wed, Jul 7, 1999	10.66	10.86	10.59	10.78
1795	NYSE	ALK	Tue, Jul 6, 1999	10.94	10.95	10.64	10.67
1794	NYSE	ALK	Fri, Jul 2, 1999	10.50	10.92	10.50	10.88
1793	NYSE	ALK	Thu, Jul 1, 1999	10.38	10.61	10.38	10.56
1792	NYSE	ALK	Wed, Jun 30, 1999	10.50	10.61	10.33	10.44
1791	NYSE	ALK	Tue, Jun 29, 1999	10.22	10.52	10.22	10.48
1790	NYSE	ALK	Mon, Jun 28, 1999	9.81	10.25	9.81	10.25
1789	NYSE	ALK	Fri, Jun 25, 1999	9.94	9.95	9.84	9.88
1788	NYSE	ALK	Thu, Jun 24, 1999	10.19	10.22	9.94	9.94
1787	NYSE	ALK	Wed, Jun 23, 1999	10.03	10.16	10.00	10.14
1786	NYSE	ALK	Tue, Jun 22, 1999	10.05	10.09	9.94	10.00
1785	NYSE	ALK	Mon, Jun 21, 1999	10.09	10.16	9.98	10.09
1784	NYSE	ALK	Fri, Jun 18, 1999	9.69	10.09	9.69	10.03
1783	NYSE	ALK	Thu, Jun 17, 1999	9.88	9.88	9.61	9.63
1782	NYSE	ALK	Wed, Jun 16, 1999	9.64	9.98	9.64	9.91
1781	NYSE	ALK	Tue, Jun 15, 1999	9.56	9.66	9.52	9.58
1780	NYSE	ALK	Mon, Jun 14, 1999	9.73	9.73	9.50	9.53
1779	NYSE	ALK	Fri, Jun 11, 1999	9.88	9.91	9.64	9.73
1778	NYSE	ALK	Thu, Jun 10, 1999	9.75	9.94	9.69	9.92
1777	NYSE	ALK	Wed, Jun 9, 1999	10.09	10.11	9.75	9.81
1776	NYSE	ALK	Tue, Jun 8, 1999	10.59	10.59	10.16	10.27
1775	NYSE	ALK	Mon, Jun 7, 1999	10.30	10.63	10.11	10.63
1774	NYSE	ALK	Fri, Jun 4, 1999	10.44	10.66	10.41	10.41
1773	NYSE	ALK	Thu, Jun 3, 1999	10.50	10.61	10.25	10.48
1772	NYSE	ALK	Wed, Jun 2, 1999	10.52	10.52	9.95	10.28
1771	NYSE	ALK	Tue, Jun 1, 1999	10.38	10.63	10.19	10.48
1770	NYSE	ALK	Fri, May 28, 1999	10.16	10.39	10.16	10.38
1769	NYSE	ALK	Thu, May 27, 1999	10.39	10.58	10.14	10.19
1768	NYSE	ALK	Wed, May 26, 1999	9.98	10.48	9.84	10.42
1767	NYSE	ALK	Tue, May 25, 1999	9.66	10.00	9.58	9.92
1766	NYSE	ALK	Mon, May 24, 1999	9.91	10.17	9.52	9.53
1765	NYSE	ALK	Fri, May 21, 1999	10.42	10.48	10.06	10.06
1764	NYSE	ALK	Thu, May 20, 1999	10.50	10.73	10.28	10.42
1763	NYSE	ALK	Wed, May 19, 1999	11.03	11.08	10.48	10.48
1762	NYSE	ALK	Tue, May 18, 1999	11.11	11.17	10.88	11.16
1761	NYSE	ALK	Mon, May 17, 1999	10.97	11.09	10.59	11.08
1760	NYSE	ALK	Fri, May 14, 1999	11.08	11.13	10.94	10.95
1759	NYSE	ALK	Thu, May 13, 1999	11.20	11.36	10.92	11.05
1758	NYSE	ALK	Wed, May 12, 1999	11.13	11.47	11.13	11.20
1757	NYSE	ALK	Tue, May 11, 1999	11.03	11.14	10.86	11.11
1756	NYSE	ALK	Mon, May 10, 1999	11.38	11.44	11.13	11.16
1755	NYSE	ALK	Fri, May 7, 1999	11.42	11.50	11.28	11.34
1754	NYSE	ALK	Thu, May 6, 1999	11.33	11.50	11.20	11.48
1753	NYSE	ALK	Wed, May 5, 1999	11.17	11.41	11.03	11.39
1752	NYSE	ALK	Tue, May 4, 1999	11.05	11.41	11.05	11.20
1751	NYSE	ALK	Mon, May 3, 1999	11.03	11.25	10.81	11.00
1750	NYSE	ALK	Fri, Apr 30, 1999	11.47	11.73	10.80	11.02
1749	NYSE	ALK	Thu, Apr 29, 1999	11.59	11.78	11.41	11.50
1748	NYSE	ALK	Wed, Apr 28, 1999	11.58	11.67	11.48	11.59
1747	NYSE	ALK	Tue, Apr 27, 1999	11.70	11.70	11.53	11.58
1746	NYSE	ALK	Mon, Apr 26, 1999	12.05	12.13	11.66	11.66
1745	NYSE	ALK	Fri, Apr 23, 1999	12.52	12.72	11.91	12.00
1744	NYSE	ALK	Thu, Apr 22, 1999	12.50	12.86	12.50	12.53
1743	NYSE	ALK	Wed, Apr 21, 1999	12.11	12.47	12.11	12.47
1742	NYSE	ALK	Tue, Apr 20, 1999	11.98	12.44	11.97	12.05
1741	NYSE	ALK	Mon, Apr 19, 1999	12.69	12.98	11.89	11.95
1740	NYSE	ALK	Fri, Apr 16, 1999	11.95	12.59	11.95	12.55
1739	NYSE	ALK	Thu, Apr 15, 1999	12.39	12.59	11.81	11.98
1738	NYSE	ALK	Wed, Apr 14, 1999	11.64	12.44	11.64	12.33
1737	NYSE	ALK	Tue, Apr 13, 1999	11.94	11.95	11.63	11.63
1736	NYSE	ALK	Mon, Apr 12, 1999	11.91	11.97	11.69	11.94
1735	NYSE	ALK	Fri, Apr 9, 1999	11.56	12.08	11.56	12.03
1734	NYSE	ALK	Thu, Apr 8, 1999	11.33	11.59	10.95	11.59
1733	NYSE	ALK	Wed, Apr 7, 1999	11.47	11.50	11.38	11.39
1732	NYSE	ALK	Tue, Apr 6, 1999	11.66	11.77	11.44	11.47
1731	NYSE	ALK	Mon, Apr 5, 1999	11.94	12.03	11.78	11.80
1730	NYSE	ALK	Thu, Apr 1, 1999	11.94	12.17	11.88	11.91
1729	NYSE	ALK	Wed, Mar 31, 1999	11.97	12.08	11.84	11.88
1728	NYSE	ALK	Tue, Mar 30, 1999	11.84	12.22	11.84	11.91
1727	NYSE	ALK	Mon, Mar 29, 1999	12.05	12.23	11.72	11.78
1726	NYSE	ALK	Fri, Mar 26, 1999	11.95	12.06	11.80	12.05
1725	NYSE	ALK	Thu, Mar 25, 1999	11.91	12.08	11.84	11.92
1724	NYSE	ALK	Wed, Mar 24, 1999	11.72	11.94	11.38	11.84
1723	NYSE	ALK	Tue, Mar 23, 1999	12.16	12.25	11.48	11.72
1722	NYSE	ALK	Mon, Mar 22, 1999	12.44	12.44	12.25	12.28
1721	NYSE	ALK	Fri, Mar 19, 1999	13.23	13.25	12.70	12.75
1720	NYSE	ALK	Thu, Mar 18, 1999	12.80	13.30	12.66	13.27
1719	NYSE	ALK	Wed, Mar 17, 1999	12.84	12.95	12.53	12.83
1718	NYSE	ALK	Tue, Mar 16, 1999	13.28	13.30	12.75	12.84
1717	NYSE	ALK	Mon, Mar 15, 1999	12.59	13.38	12.59	13.28
1716	NYSE	ALK	Fri, Mar 12, 1999	12.23	12.69	12.13	12.44
1715	NYSE	ALK	Thu, Mar 11, 1999	12.48	12.50	12.22	12.28
1714	NYSE	ALK	Wed, Mar 10, 1999	12.88	12.88	12.44	12.45
1713	NYSE	ALK	Tue, Mar 9, 1999	12.95	12.97	12.77	12.94
1712	NYSE	ALK	Mon, Mar 8, 1999	13.14	13.36	12.88	12.95
1711	NYSE	ALK	Fri, Mar 5, 1999	13.08	13.25	13.00	13.02
1710	NYSE	ALK	Thu, Mar 4, 1999	13.22	13.23	12.83	13.02
1709	NYSE	ALK	Wed, Mar 3, 1999	13.33	13.48	13.16	13.23
1708	NYSE	ALK	Tue, Mar 2, 1999	12.92	13.59	12.92	13.27
1707	NYSE	ALK	Mon, Mar 1, 1999	12.61	12.83	12.55	12.70
1706	NYSE	ALK	Fri, Feb 26, 1999	12.73	12.91	12.61	12.67
1705	NYSE	ALK	Thu, Feb 25, 1999	12.75	12.75	12.56	12.69
1704	NYSE	ALK	Wed, Feb 24, 1999	13.05	13.16	12.45	12.72
1703	NYSE	ALK	Tue, Feb 23, 1999	13.05	13.17	12.81	12.94
1702	NYSE	ALK	Mon, Feb 22, 1999	12.88	13.03	12.50	12.98
1701	NYSE	ALK	Fri, Feb 19, 1999	12.34	12.84	12.34	12.53
1700	NYSE	ALK	Thu, Feb 18, 1999	12.28	12.28	12.03	12.20
1699	NYSE	ALK	Wed, Feb 17, 1999	12.13	12.47	12.03	12.23
1698	NYSE	ALK	Tue, Feb 16, 1999	12.55	12.73	11.94	12.13
1697	NYSE	ALK	Fri, Feb 12, 1999	12.64	12.75	12.38	12.48
1696	NYSE	ALK	Thu, Feb 11, 1999	12.92	13.06	12.56	12.61
1695	NYSE	ALK	Wed, Feb 10, 1999	12.91	13.03	12.83	12.86
1694	NYSE	ALK	Tue, Feb 9, 1999	13.13	13.14	12.88	12.95
1693	NYSE	ALK	Mon, Feb 8, 1999	13.27	13.27	13.06	13.17
1692	NYSE	ALK	Fri, Feb 5, 1999	13.33	13.33	13.14	13.27
1691	NYSE	ALK	Thu, Feb 4, 1999	13.38	13.67	13.23	13.30
1690	NYSE	ALK	Wed, Feb 3, 1999	13.45	13.63	13.34	13.34
1689	NYSE	ALK	Tue, Feb 2, 1999	13.33	13.48	13.00	13.48
1688	NYSE	ALK	Mon, Feb 1, 1999	12.75	13.48	12.75	13.39
1687	NYSE	ALK	Fri, Jan 29, 1999	11.47	12.75	11.42	12.59
1686	NYSE	ALK	Thu, Jan 28, 1999	11.73	11.78	11.27	11.41
1685	NYSE	ALK	Wed, Jan 27, 1999	12.48	12.61	11.70	11.70
1684	NYSE	ALK	Tue, Jan 26, 1999	12.44	12.50	12.16	12.25
1683	NYSE	ALK	Mon, Jan 25, 1999	12.52	12.64	12.25	12.45
1682	NYSE	ALK	Fri, Jan 22, 1999	12.39	12.53	12.13	12.53
1681	NYSE	ALK	Thu, Jan 21, 1999	12.61	12.81	12.27	12.45
1680	NYSE	ALK	Wed, Jan 20, 1999	13.00	13.00	12.34	12.47
1679	NYSE	ALK	Tue, Jan 19, 1999	12.56	13.09	12.53	13.06
1678	NYSE	ALK	Fri, Jan 15, 1999	12.25	12.44	12.09	12.33
1677	NYSE	ALK	Thu, Jan 14, 1999	11.91	12.16	11.75	11.75
1676	NYSE	ALK	Wed, Jan 13, 1999	11.41	11.88	11.13	11.84
1675	NYSE	ALK	Tue, Jan 12, 1999	11.84	12.36	11.80	11.89
1674	NYSE	ALK	Mon, Jan 11, 1999	12.45	12.50	11.81	11.89
1673	NYSE	ALK	Fri, Jan 8, 1999	12.41	12.61	12.36	12.50
1672	NYSE	ALK	Thu, Jan 7, 1999	11.91	12.28	11.80	12.25
1671	NYSE	ALK	Wed, Jan 6, 1999	11.86	12.22	11.81	11.97
1670	NYSE	ALK	Tue, Jan 5, 1999	10.81	11.75	10.66	11.72
1669	NYSE	ALK	Mon, Jan 4, 1999	11.13	11.34	10.81	10.86
1668	NYSE	ALK	Thu, Dec 31, 1998	10.89	11.45	10.83	11.06
1667	NYSE	ALK	Wed, Dec 30, 1998	10.45	10.94	10.45	10.92
1666	NYSE	ALK	Tue, Dec 29, 1998	10.14	10.47	10.08	10.45
1665	NYSE	ALK	Mon, Dec 28, 1998	10.22	10.38	10.13	10.14
1664	NYSE	ALK	Thu, Dec 24, 1998	10.25	10.25	10.13	10.22
1663	NYSE	ALK	Wed, Dec 23, 1998	10.41	10.44	10.22	10.28
1662	NYSE	ALK	Tue, Dec 22, 1998	10.58	10.58	10.14	10.34
1661	NYSE	ALK	Mon, Dec 21, 1998	10.36	10.73	10.34	10.53
1660	NYSE	ALK	Fri, Dec 18, 1998	10.09	10.41	10.03	10.31
1659	NYSE	ALK	Thu, Dec 17, 1998	9.53	10.00	9.53	10.00
1658	NYSE	ALK	Wed, Dec 16, 1998	9.52	9.66	9.22	9.47
1657	NYSE	ALK	Tue, Dec 15, 1998	9.13	9.48	9.13	9.48
1656	NYSE	ALK	Mon, Dec 14, 1998	9.30	9.31	9.06	9.06
1655	NYSE	ALK	Fri, Dec 11, 1998	9.53	9.55	9.06	9.30
1654	NYSE	ALK	Thu, Dec 10, 1998	9.80	9.83	9.38	9.55
1653	NYSE	ALK	Wed, Dec 9, 1998	10.03	10.09	9.63	9.73
1652	NYSE	ALK	Tue, Dec 8, 1998	10.11	10.11	9.56	9.73
1651	NYSE	ALK	Mon, Dec 7, 1998	9.61	10.09	9.61	10.08
1650	NYSE	ALK	Fri, Dec 4, 1998	9.75	9.97	9.50	9.55
1649	NYSE	ALK	Thu, Dec 3, 1998	9.84	9.88	9.69	9.75
1648	NYSE	ALK	Wed, Dec 2, 1998	9.77	9.98	9.53	9.91
1647	NYSE	ALK	Tue, Dec 1, 1998	9.28	9.80	9.28	9.78
1646	NYSE	ALK	Mon, Nov 30, 1998	9.56	9.56	9.16	9.36
1645	NYSE	ALK	Fri, Nov 27, 1998	9.47	9.58	9.47	9.56
1644	NYSE	ALK	Wed, Nov 25, 1998	9.33	9.44	9.19	9.41
1643	NYSE	ALK	Tue, Nov 24, 1998	8.88	9.36	8.88	9.27
1642	NYSE	ALK	Mon, Nov 23, 1998	8.36	8.86	8.36	8.83
1641	NYSE	ALK	Fri, Nov 20, 1998	8.50	8.52	8.03	8.31
1640	NYSE	ALK	Thu, Nov 19, 1998	8.88	8.88	8.22	8.47
1639	NYSE	ALK	Wed, Nov 18, 1998	8.69	8.97	8.52	8.88
1638	NYSE	ALK	Tue, Nov 17, 1998	8.63	8.75	8.42	8.75
1637	NYSE	ALK	Mon, Nov 16, 1998	8.72	8.95	8.64	8.66
1636	NYSE	ALK	Fri, Nov 13, 1998	8.69	8.86	8.58	8.78
1635	NYSE	ALK	Thu, Nov 12, 1998	8.89	8.92	8.67	8.67
1634	NYSE	ALK	Wed, Nov 11, 1998	8.88	8.97	8.77	8.91
1633	NYSE	ALK	Tue, Nov 10, 1998	9.08	9.11	8.81	8.81
1632	NYSE	ALK	Mon, Nov 9, 1998	9.38	9.38	9.08	9.14
1631	NYSE	ALK	Fri, Nov 6, 1998	9.50	9.52	9.22	9.50
1630	NYSE	ALK	Thu, Nov 5, 1998	8.97	9.47	8.97	9.39
1629	NYSE	ALK	Wed, Nov 4, 1998	9.42	9.73	9.19	9.19
1628	NYSE	ALK	Tue, Nov 3, 1998	9.75	9.75	9.34	9.36
1627	NYSE	ALK	Mon, Nov 2, 1998	9.25	9.58	9.08	9.56
1626	NYSE	ALK	Fri, Oct 30, 1998	8.72	9.28	8.72	8.98
1625	NYSE	ALK	Thu, Oct 29, 1998	8.55	8.78	8.45	8.77
1624	NYSE	ALK	Wed, Oct 28, 1998	8.59	8.80	8.50	8.59
1623	NYSE	ALK	Tue, Oct 27, 1998	8.39	8.94	8.34	8.66
1622	NYSE	ALK	Mon, Oct 26, 1998	8.44	8.59	8.20	8.45
1621	NYSE	ALK	Fri, Oct 23, 1998	8.38	8.67	8.22	8.42
1620	NYSE	ALK	Thu, Oct 22, 1998	8.19	8.45	8.02	8.44
1619	NYSE	ALK	Wed, Oct 21, 1998	8.11	8.27	7.95	8.17
1618	NYSE	ALK	Tue, Oct 20, 1998	8.44	8.75	8.00	8.08
1617	NYSE	ALK	Mon, Oct 19, 1998	8.23	8.42	8.13	8.38
1616	NYSE	ALK	Fri, Oct 16, 1998	7.84	8.63	7.84	8.23
1615	NYSE	ALK	Thu, Oct 15, 1998	7.23	7.75	7.17	7.69
1614	NYSE	ALK	Wed, Oct 14, 1998	7.03	7.33	6.88	7.23
1613	NYSE	ALK	Tue, Oct 13, 1998	7.50	7.50	6.84	7.00
1612	NYSE	ALK	Mon, Oct 12, 1998	7.50	7.75	7.34	7.38
1611	NYSE	ALK	Fri, Oct 9, 1998	7.14	7.22	6.50	7.13
1610	NYSE	ALK	Thu, Oct 8, 1998	7.66	7.69	6.56	7.08
1609	NYSE	ALK	Wed, Oct 7, 1998	8.17	8.17	7.63	7.78
1608	NYSE	ALK	Tue, Oct 6, 1998	8.16	8.38	8.08	8.16
1607	NYSE	ALK	Mon, Oct 5, 1998	8.42	8.42	7.70	7.97
1606	NYSE	ALK	Fri, Oct 2, 1998	8.42	8.67	8.38	8.50
1605	NYSE	ALK	Thu, Oct 1, 1998	8.28	8.48	8.27	8.42
1604	NYSE	ALK	Wed, Sep 30, 1998	8.75	8.75	8.44	8.52
1603	NYSE	ALK	Tue, Sep 29, 1998	9.56	9.56	8.78	8.81
1602	NYSE	ALK	Mon, Sep 28, 1998	9.86	9.86	9.52	9.58
1601	NYSE	ALK	Fri, Sep 25, 1998	10.16	10.16	9.78	9.88
1600	NYSE	ALK	Thu, Sep 24, 1998	10.63	10.63	10.14	10.22
1599	NYSE	ALK	Wed, Sep 23, 1998	10.44	10.66	10.33	10.61
1598	NYSE	ALK	Tue, Sep 22, 1998	10.13	10.52	10.13	10.42
1597	NYSE	ALK	Mon, Sep 21, 1998	9.58	10.06	9.34	10.06
1596	NYSE	ALK	Fri, Sep 18, 1998	9.84	9.89	9.31	9.58
1595	NYSE	ALK	Thu, Sep 17, 1998	9.69	9.70	9.39	9.58
1594	NYSE	ALK	Wed, Sep 16, 1998	9.69	10.11	9.64	9.88
1593	NYSE	ALK	Tue, Sep 15, 1998	9.42	9.63	9.36	9.59
1592	NYSE	ALK	Mon, Sep 14, 1998	9.09	9.55	9.08	9.47
1591	NYSE	ALK	Fri, Sep 11, 1998	8.55	8.98	8.55	8.78
1590	NYSE	ALK	Thu, Sep 10, 1998	8.59	8.63	8.34	8.61
1589	NYSE	ALK	Wed, Sep 9, 1998	9.16	9.36	8.59	8.63
1588	NYSE	ALK	Tue, Sep 8, 1998	8.78	9.22	8.78	9.09
1587	NYSE	ALK	Fri, Sep 4, 1998	8.38	8.63	8.31	8.48
1586	NYSE	ALK	Thu, Sep 3, 1998	9.13	9.13	8.16	8.33
1585	NYSE	ALK	Wed, Sep 2, 1998	9.50	9.81	9.28	9.33
1584	NYSE	ALK	Tue, Sep 1, 1998	9.77	9.88	9.13	9.53
1583	NYSE	ALK	Mon, Aug 31, 1998	10.50	10.53	9.25	9.73
1582	NYSE	ALK	Fri, Aug 28, 1998	10.33	10.58	10.00	10.38
1581	NYSE	ALK	Thu, Aug 27, 1998	10.69	10.69	10.05	10.33
1580	NYSE	ALK	Wed, Aug 26, 1998	11.06	11.06	10.75	10.84
1579	NYSE	ALK	Tue, Aug 25, 1998	10.95	11.25	10.88	11.09
1578	NYSE	ALK	Mon, Aug 24, 1998	10.84	10.98	10.72	10.83
1577	NYSE	ALK	Fri, Aug 21, 1998	11.09	11.09	10.44	10.78
1576	NYSE	ALK	Thu, Aug 20, 1998	11.45	11.81	11.22	11.22
1575	NYSE	ALK	Wed, Aug 19, 1998	11.88	12.17	11.38	11.52
1574	NYSE	ALK	Tue, Aug 18, 1998	11.00	11.97	11.00	11.84
1573	NYSE	ALK	Mon, Aug 17, 1998	10.70	10.97	10.66	10.94
1572	NYSE	ALK	Fri, Aug 14, 1998	10.75	11.11	10.66	10.66
1571	NYSE	ALK	Thu, Aug 13, 1998	10.80	10.83	10.61	10.66
1570	NYSE	ALK	Wed, Aug 12, 1998	10.84	11.00	10.70	10.83
1569	NYSE	ALK	Tue, Aug 11, 1998	10.81	10.81	10.45	10.69
1568	NYSE	ALK	Mon, Aug 10, 1998	10.81	11.33	10.75	11.02
1567	NYSE	ALK	Fri, Aug 7, 1998	10.34	10.91	10.33	10.77
1566	NYSE	ALK	Thu, Aug 6, 1998	9.98	10.30	9.88	10.22
1565	NYSE	ALK	Wed, Aug 5, 1998	10.36	10.36	9.69	9.98
1564	NYSE	ALK	Tue, Aug 4, 1998	10.56	10.73	9.91	10.14
1563	NYSE	ALK	Mon, Aug 3, 1998	10.50	10.63	10.25	10.50
1562	NYSE	ALK	Fri, Jul 31, 1998	11.61	11.67	10.25	10.53
1561	NYSE	ALK	Thu, Jul 30, 1998	11.50	11.84	11.39	11.59
1560	NYSE	ALK	Wed, Jul 29, 1998	12.42	12.66	11.38	11.44
1559	NYSE	ALK	Tue, Jul 28, 1998	12.89	12.89	12.38	12.39
1558	NYSE	ALK	Mon, Jul 27, 1998	12.28	12.92	12.28	12.83
1557	NYSE	ALK	Fri, Jul 24, 1998	13.06	13.22	12.13	12.52
1556	NYSE	ALK	Thu, Jul 23, 1998	14.27	14.31	13.22	13.25
1555	NYSE	ALK	Wed, Jul 22, 1998	14.03	14.30	13.97	14.08
1554	NYSE	ALK	Tue, Jul 21, 1998	14.25	14.34	13.98	14.00
1553	NYSE	ALK	Mon, Jul 20, 1998	14.38	14.50	14.05	14.17
1552	NYSE	ALK	Fri, Jul 17, 1998	14.34	14.55	14.30	14.31
1551	NYSE	ALK	Thu, Jul 16, 1998	14.47	14.47	13.86	14.25
1550	NYSE	ALK	Wed, Jul 15, 1998	15.14	15.14	14.58	14.58
1549	NYSE	ALK	Tue, Jul 14, 1998	15.06	15.30	15.06	15.16
1548	NYSE	ALK	Mon, Jul 13, 1998	14.75	15.03	14.75	14.98
1547	NYSE	ALK	Fri, Jul 10, 1998	14.98	14.98	14.64	14.73
1546	NYSE	ALK	Thu, Jul 9, 1998	14.97	14.98	14.78	14.97
1545	NYSE	ALK	Wed, Jul 8, 1998	14.86	15.00	14.66	15.00
1544	NYSE	ALK	Tue, Jul 7, 1998	14.31	14.94	14.31	14.80
1543	NYSE	ALK	Mon, Jul 6, 1998	13.70	14.19	13.70	14.13
1542	NYSE	ALK	Thu, Jul 2, 1998	13.89	13.89	13.67	13.67
1541	NYSE	ALK	Wed, Jul 1, 1998	13.70	14.03	13.70	13.91
1540	NYSE	ALK	Tue, Jun 30, 1998	13.66	13.66	13.41	13.64
1539	NYSE	ALK	Mon, Jun 29, 1998	13.42	13.78	13.42	13.67
1538	NYSE	ALK	Fri, Jun 26, 1998	13.19	13.34	13.19	13.33
1537	NYSE	ALK	Thu, Jun 25, 1998	13.34	13.56	13.14	13.14
1536	NYSE	ALK	Wed, Jun 24, 1998	12.67	13.45	12.61	13.34
1535	NYSE	ALK	Tue, Jun 23, 1998	12.95	12.95	12.52	12.66
1534	NYSE	ALK	Mon, Jun 22, 1998	13.11	13.11	12.84	12.97
1533	NYSE	ALK	Fri, Jun 19, 1998	12.42	12.56	12.42	12.55
1532	NYSE	ALK	Thu, Jun 18, 1998	12.92	13.05	12.45	12.48
1531	NYSE	ALK	Wed, Jun 17, 1998	13.05	13.20	12.89	12.92
1530	NYSE	ALK	Tue, Jun 16, 1998	13.13	13.13	12.94	13.05
1529	NYSE	ALK	Mon, Jun 15, 1998	13.03	13.31	12.89	12.97
1528	NYSE	ALK	Fri, Jun 12, 1998	13.13	13.38	12.94	13.16
1527	NYSE	ALK	Thu, Jun 11, 1998	13.28	13.36	12.86	13.17
1526	NYSE	ALK	Wed, Jun 10, 1998	13.13	13.63	12.88	13.27
1525	NYSE	ALK	Tue, Jun 9, 1998	12.28	13.17	12.25	13.16
1524	NYSE	ALK	Mon, Jun 8, 1998	12.03	12.36	12.03	12.23
1523	NYSE	ALK	Fri, Jun 5, 1998	12.03	12.11	11.88	11.98
1522	NYSE	ALK	Thu, Jun 4, 1998	11.89	11.98	11.63	11.97
1521	NYSE	ALK	Wed, Jun 3, 1998	11.81	12.11	11.78	11.91
1520	NYSE	ALK	Tue, Jun 2, 1998	11.66	11.78	11.52	11.69
1519	NYSE	ALK	Mon, Jun 1, 1998	11.63	11.84	11.59	11.61
1518	NYSE	ALK	Fri, May 29, 1998	11.59	11.70	11.47	11.58
1517	NYSE	ALK	Thu, May 28, 1998	11.55	11.63	11.42	11.47
1516	NYSE	ALK	Wed, May 27, 1998	11.78	11.78	11.28	11.58
1515	NYSE	ALK	Tue, May 26, 1998	12.28	12.44	11.91	11.91
1514	NYSE	ALK	Fri, May 22, 1998	12.00	12.22	11.92	12.19
1513	NYSE	ALK	Thu, May 21, 1998	11.56	11.77	11.25	11.75
1512	NYSE	ALK	Wed, May 20, 1998	11.16	11.66	11.14	11.56
1511	NYSE	ALK	Tue, May 19, 1998	11.58	11.83	10.78	10.88
1510	NYSE	ALK	Mon, May 18, 1998	11.75	11.83	11.25	11.47
1509	NYSE	ALK	Fri, May 15, 1998	11.86	11.98	11.61	11.78
1508	NYSE	ALK	Thu, May 14, 1998	11.63	11.98	11.63	11.81
1507	NYSE	ALK	Wed, May 13, 1998	11.73	12.00	11.47	11.75
1506	NYSE	ALK	Tue, May 12, 1998	11.94	12.03	11.69	11.73
1505	NYSE	ALK	Mon, May 11, 1998	12.38	12.69	11.89	11.97
1504	NYSE	ALK	Fri, May 8, 1998	11.98	12.31	11.92	12.00
1503	NYSE	ALK	Thu, May 7, 1998	12.08	12.11	11.55	11.78
1502	NYSE	ALK	Wed, May 6, 1998	13.09	13.25	11.83	11.98
1501	NYSE	ALK	Tue, May 5, 1998	12.91	13.20	12.81	12.97
1500	NYSE	ALK	Mon, May 4, 1998	13.66	13.69	13.06	13.19
1499	NYSE	ALK	Fri, May 1, 1998	14.08	14.08	13.61	13.64
1498	NYSE	ALK	Thu, Apr 30, 1998	14.19	14.30	14.03	14.05
1497	NYSE	ALK	Wed, Apr 29, 1998	13.89	14.03	13.89	13.94
1496	NYSE	ALK	Tue, Apr 28, 1998	13.97	14.02	13.75	13.86
1495	NYSE	ALK	Mon, Apr 27, 1998	14.70	14.70	13.78	13.80
1494	NYSE	ALK	Fri, Apr 24, 1998	15.03	15.19	14.67	14.69
1493	NYSE	ALK	Thu, Apr 23, 1998	15.25	15.39	14.69	14.91
1492	NYSE	ALK	Wed, Apr 22, 1998	15.63	15.64	15.27	15.63
1491	NYSE	ALK	Tue, Apr 21, 1998	15.06	15.59	15.03	15.59
1490	NYSE	ALK	Mon, Apr 20, 1998	14.97	14.98	14.78	14.97
1489	NYSE	ALK	Fri, Apr 17, 1998	15.16	15.16	14.81	14.97
1488	NYSE	ALK	Thu, Apr 16, 1998	15.08	15.25	14.97	15.14
1487	NYSE	ALK	Wed, Apr 15, 1998	14.69	15.11	14.69	15.06
1486	NYSE	ALK	Tue, Apr 14, 1998	14.56	14.69	14.56	14.64
1485	NYSE	ALK	Mon, Apr 13, 1998	14.25	14.52	14.25	14.52
1484	NYSE	ALK	Thu, Apr 9, 1998	14.05	14.38	14.05	14.14
1483	NYSE	ALK	Wed, Apr 8, 1998	13.77	14.03	13.70	14.00
1482	NYSE	ALK	Tue, Apr 7, 1998	14.00	14.06	13.69	13.77
1481	NYSE	ALK	Mon, Apr 6, 1998	14.25	14.31	13.89	14.03
1480	NYSE	ALK	Fri, Apr 3, 1998	13.98	14.23	13.84	14.14
1479	NYSE	ALK	Thu, Apr 2, 1998	13.33	13.67	13.33	13.67
1478	NYSE	ALK	Wed, Apr 1, 1998	13.59	13.63	13.20	13.33
1477	NYSE	ALK	Tue, Mar 31, 1998	13.22	13.58	13.22	13.55
1476	NYSE	ALK	Mon, Mar 30, 1998	13.44	13.47	13.00	13.16
1475	NYSE	ALK	Fri, Mar 27, 1998	13.27	13.59	13.27	13.34
1474	NYSE	ALK	Thu, Mar 26, 1998	13.53	13.55	13.23	13.36
1473	NYSE	ALK	Wed, Mar 25, 1998	13.56	13.69	13.34	13.53
1472	NYSE	ALK	Tue, Mar 24, 1998	13.31	13.61	13.22	13.44
1471	NYSE	ALK	Mon, Mar 23, 1998	13.13	13.33	12.97	13.20
1470	NYSE	ALK	Fri, Mar 20, 1998	14.47	14.63	14.13	14.23
1469	NYSE	ALK	Thu, Mar 19, 1998	14.50	14.53	14.27	14.47
1468	NYSE	ALK	Wed, Mar 18, 1998	14.45	14.50	14.17	14.28
1467	NYSE	ALK	Tue, Mar 17, 1998	14.66	14.80	14.45	14.45
1466	NYSE	ALK	Mon, Mar 16, 1998	14.38	14.67	14.38	14.66
1465	NYSE	ALK	Fri, Mar 13, 1998	14.61	14.66	14.28	14.33
1464	NYSE	ALK	Thu, Mar 12, 1998	14.25	14.61	14.25	14.56
1463	NYSE	ALK	Wed, Mar 11, 1998	14.31	14.45	14.14	14.25
1462	NYSE	ALK	Tue, Mar 10, 1998	14.11	14.38	14.11	14.25
1461	NYSE	ALK	Mon, Mar 9, 1998	13.91	14.19	13.88	13.95
1460	NYSE	ALK	Fri, Mar 6, 1998	13.42	13.94	13.41	13.77
1459	NYSE	ALK	Thu, Mar 5, 1998	13.67	13.67	13.03	13.30
1458	NYSE	ALK	Wed, Mar 4, 1998	13.94	14.13	13.72	13.73
1457	NYSE	ALK	Tue, Mar 3, 1998	13.86	14.13	13.86	13.95
1456	NYSE	ALK	Mon, Mar 2, 1998	14.00	14.06	13.75	13.80
1455	NYSE	ALK	Fri, Feb 27, 1998	14.05	14.23	13.77	13.77
1454	NYSE	ALK	Thu, Feb 26, 1998	13.69	14.08	13.47	14.05
1453	NYSE	ALK	Wed, Feb 25, 1998	13.56	13.84	13.41	13.77
1452	NYSE	ALK	Tue, Feb 24, 1998	13.97	13.98	13.25	13.25
1451	NYSE	ALK	Mon, Feb 23, 1998	13.44	13.97	13.44	13.97
1450	NYSE	ALK	Fri, Feb 20, 1998	13.41	13.44	12.84	13.06
1449	NYSE	ALK	Thu, Feb 19, 1998	13.56	13.80	13.52	13.59
1448	NYSE	ALK	Wed, Feb 18, 1998	14.27	14.59	13.83	13.84
1447	NYSE	ALK	Tue, Feb 17, 1998	14.27	14.75	14.13	14.30
1446	NYSE	ALK	Fri, Feb 13, 1998	14.36	15.25	14.19	14.23
1445	NYSE	ALK	Thu, Feb 12, 1998	13.45	14.69	13.36	14.36
1444	NYSE	ALK	Wed, Feb 11, 1998	13.19	13.53	13.16	13.47
1443	NYSE	ALK	Tue, Feb 10, 1998	12.69	13.31	12.63	13.19
1442	NYSE	ALK	Mon, Feb 9, 1998	12.31	12.69	12.30	12.69
1441	NYSE	ALK	Fri, Feb 6, 1998	12.05	12.27	12.03	12.16
1440	NYSE	ALK	Thu, Feb 5, 1998	12.08	12.22	12.05	12.05
1439	NYSE	ALK	Wed, Feb 4, 1998	12.34	12.34	12.03	12.03
1438	NYSE	ALK	Tue, Feb 3, 1998	12.22	12.47	12.14	12.41
1437	NYSE	ALK	Mon, Feb 2, 1998	12.27	12.41	12.20	12.22
1436	NYSE	ALK	Fri, Jan 30, 1998	12.28	12.44	12.09	12.14
1435	NYSE	ALK	Thu, Jan 29, 1998	12.47	12.48	12.17	12.30
1434	NYSE	ALK	Wed, Jan 28, 1998	12.13	12.56	11.95	12.50
1433	NYSE	ALK	Tue, Jan 27, 1998	11.13	11.14	10.88	10.97
1432	NYSE	ALK	Mon, Jan 26, 1998	11.20	11.30	11.06	11.13
1431	NYSE	ALK	Fri, Jan 23, 1998	11.47	11.47	10.94	11.14
1430	NYSE	ALK	Thu, Jan 22, 1998	11.56	11.73	11.44	11.45
1429	NYSE	ALK	Wed, Jan 21, 1998	11.53	11.75	11.53	11.69
1428	NYSE	ALK	Tue, Jan 20, 1998	11.23	11.53	11.14	11.45
1427	NYSE	ALK	Fri, Jan 16, 1998	10.69	11.23	10.59	11.13
1426	NYSE	ALK	Thu, Jan 15, 1998	10.52	10.88	10.52	10.69
1425	NYSE	ALK	Wed, Jan 14, 1998	10.47	10.52	10.28	10.52
1424	NYSE	ALK	Tue, Jan 13, 1998	10.27	10.56	10.23	10.47
1423	NYSE	ALK	Mon, Jan 12, 1998	9.94	10.28	9.86	10.25
1422	NYSE	ALK	Fri, Jan 9, 1998	10.19	10.44	10.03	10.03
1421	NYSE	ALK	Thu, Jan 8, 1998	10.09	10.13	9.75	9.84
1420	NYSE	ALK	Wed, Jan 7, 1998	9.97	10.14	9.91	10.14
1419	NYSE	ALK	Tue, Jan 6, 1998	9.75	10.00	9.72	10.00
1418	NYSE	ALK	Mon, Jan 5, 1998	9.63	9.75	9.63	9.75
1417	NYSE	ALK	Fri, Jan 2, 1998	9.88	9.88	9.56	9.59
1416	NYSE	ALK	Wed, Dec 31, 1997	9.38	9.69	9.38	9.69
1415	NYSE	ALK	Tue, Dec 30, 1997	9.22	9.44	9.22	9.38
1414	NYSE	ALK	Mon, Dec 29, 1997	9.19	9.27	9.16	9.22
1413	NYSE	ALK	Fri, Dec 26, 1997	9.13	9.19	9.11	9.19
1412	NYSE	ALK	Wed, Dec 24, 1997	9.13	9.14	9.06	9.11
1411	NYSE	ALK	Tue, Dec 23, 1997	9.05	9.09	8.89	9.09
1410	NYSE	ALK	Mon, Dec 22, 1997	8.94	9.05	8.92	9.05
1409	NYSE	ALK	Fri, Dec 19, 1997	8.81	8.88	8.55	8.81
1408	NYSE	ALK	Thu, Dec 18, 1997	9.44	9.44	9.09	9.13
1407	NYSE	ALK	Wed, Dec 17, 1997	9.42	9.44	9.31	9.39
1406	NYSE	ALK	Tue, Dec 16, 1997	9.56	9.66	9.39	9.39
1405	NYSE	ALK	Mon, Dec 15, 1997	9.72	9.72	9.58	9.67
1404	NYSE	ALK	Fri, Dec 12, 1997	9.69	9.81	9.58	9.72
1403	NYSE	ALK	Thu, Dec 11, 1997	9.25	9.81	9.25	9.69
1402	NYSE	ALK	Wed, Dec 10, 1997	9.55	9.55	9.41	9.47
1401	NYSE	ALK	Tue, Dec 9, 1997	9.69	9.69	9.41	9.55
1400	NYSE	ALK	Mon, Dec 8, 1997	9.63	9.95	9.63	9.70
1399	NYSE	ALK	Fri, Dec 5, 1997	9.69	9.91	9.61	9.63
1398	NYSE	ALK	Thu, Dec 4, 1997	10.03	10.03	9.97	10.02
1397	NYSE	ALK	Wed, Dec 3, 1997	9.75	10.02	9.61	10.00
1396	NYSE	ALK	Tue, Dec 2, 1997	9.48	9.88	9.44	9.75
1395	NYSE	ALK	Mon, Dec 1, 1997	9.41	9.58	9.41	9.44
1394	NYSE	ALK	Fri, Nov 28, 1997	9.20	9.38	9.20	9.34
1393	NYSE	ALK	Wed, Nov 26, 1997	9.05	9.20	9.03	9.19
1392	NYSE	ALK	Tue, Nov 25, 1997	9.03	9.09	9.00	9.05
1391	NYSE	ALK	Mon, Nov 24, 1997	9.20	9.20	8.94	9.03
1390	NYSE	ALK	Fri, Nov 21, 1997	9.00	9.25	8.98	9.22
1389	NYSE	ALK	Thu, Nov 20, 1997	8.58	9.03	8.58	8.94
1388	NYSE	ALK	Wed, Nov 19, 1997	8.78	8.81	8.52	8.52
1387	NYSE	ALK	Tue, Nov 18, 1997	9.03	9.03	8.69	8.78
1386	NYSE	ALK	Mon, Nov 17, 1997	8.97	9.14	8.95	8.97
1385	NYSE	ALK	Fri, Nov 14, 1997	8.47	8.88	8.47	8.88
1384	NYSE	ALK	Thu, Nov 13, 1997	8.48	8.56	8.41	8.47
1383	NYSE	ALK	Wed, Nov 12, 1997	8.53	8.53	8.48	8.48
1382	NYSE	ALK	Tue, Nov 11, 1997	8.56	8.58	8.50	8.53
1381	NYSE	ALK	Mon, Nov 10, 1997	8.75	8.75	8.55	8.58
1380	NYSE	ALK	Fri, Nov 7, 1997	8.72	8.84	8.70	8.72
1379	NYSE	ALK	Thu, Nov 6, 1997	8.69	8.78	8.69	8.77
1378	NYSE	ALK	Wed, Nov 5, 1997	8.53	8.67	8.50	8.66
1377	NYSE	ALK	Tue, Nov 4, 1997	8.58	8.58	8.47	8.53
1376	NYSE	ALK	Mon, Nov 3, 1997	8.41	8.59	8.41	8.58
1375	NYSE	ALK	Fri, Oct 31, 1997	8.11	8.42	8.09	8.34
1374	NYSE	ALK	Thu, Oct 30, 1997	8.11	8.17	8.06	8.11
1373	NYSE	ALK	Wed, Oct 29, 1997	8.03	8.23	8.03	8.20
1372	NYSE	ALK	Tue, Oct 28, 1997	7.56	8.03	7.50	7.97
1371	NYSE	ALK	Mon, Oct 27, 1997	8.38	8.38	7.75	7.75
1370	NYSE	ALK	Fri, Oct 24, 1997	8.63	8.75	8.38	8.38
1369	NYSE	ALK	Thu, Oct 23, 1997	8.50	8.63	8.39	8.63
1368	NYSE	ALK	Wed, Oct 22, 1997	8.38	8.55	8.38	8.55
1367	NYSE	ALK	Tue, Oct 21, 1997	8.16	8.42	8.16	8.41
1366	NYSE	ALK	Mon, Oct 20, 1997	7.97	8.17	7.97	8.14
1365	NYSE	ALK	Fri, Oct 17, 1997	7.94	7.97	7.83	7.97
1364	NYSE	ALK	Thu, Oct 16, 1997	8.17	8.20	7.94	7.94
1363	NYSE	ALK	Wed, Oct 15, 1997	7.92	8.20	7.92	8.14
1362	NYSE	ALK	Tue, Oct 14, 1997	7.94	7.97	7.86	7.91
1361	NYSE	ALK	Mon, Oct 13, 1997	7.97	8.02	7.91	7.91
1360	NYSE	ALK	Fri, Oct 10, 1997	7.97	8.02	7.92	7.97
1359	NYSE	ALK	Thu, Oct 9, 1997	7.89	7.98	7.88	7.97
1358	NYSE	ALK	Wed, Oct 8, 1997	7.84	7.89	7.80	7.89
1357	NYSE	ALK	Tue, Oct 7, 1997	7.80	7.88	7.80	7.83
1356	NYSE	ALK	Mon, Oct 6, 1997	7.70	7.83	7.70	7.80
1355	NYSE	ALK	Fri, Oct 3, 1997	7.95	7.98	7.69	7.69
1354	NYSE	ALK	Thu, Oct 2, 1997	7.97	8.02	7.92	7.92
1353	NYSE	ALK	Wed, Oct 1, 1997	8.23	8.31	7.86	7.97
1352	NYSE	ALK	Tue, Sep 30, 1997	8.25	8.25	8.14	8.22
1351	NYSE	ALK	Mon, Sep 29, 1997	7.94	8.33	7.94	8.23
1350	NYSE	ALK	Fri, Sep 26, 1997	7.92	8.13	7.91	7.94
1349	NYSE	ALK	Thu, Sep 25, 1997	7.89	7.94	7.88	7.88
1348	NYSE	ALK	Wed, Sep 24, 1997	7.81	7.94	7.78	7.88
1347	NYSE	ALK	Tue, Sep 23, 1997	8.00	8.00	7.56	7.75
1346	NYSE	ALK	Mon, Sep 22, 1997	8.05	8.19	8.02	8.02
1345	NYSE	ALK	Fri, Sep 19, 1997	7.75	8.05	7.75	8.00
1344	NYSE	ALK	Thu, Sep 18, 1997	7.59	7.63	7.47	7.63
1343	NYSE	ALK	Wed, Sep 17, 1997	7.59	7.66	7.56	7.63
1342	NYSE	ALK	Tue, Sep 16, 1997	7.66	7.72	7.59	7.59
1341	NYSE	ALK	Mon, Sep 15, 1997	7.58	7.67	7.53	7.66
1340	NYSE	ALK	Fri, Sep 12, 1997	7.75	7.77	7.61	7.63
1339	NYSE	ALK	Thu, Sep 11, 1997	7.53	7.70	7.50	7.69
1338	NYSE	ALK	Wed, Sep 10, 1997	7.48	7.61	7.47	7.56
1337	NYSE	ALK	Tue, Sep 9, 1997	7.45	7.53	7.34	7.45
1336	NYSE	ALK	Mon, Sep 8, 1997	7.22	7.50	7.22	7.50
1335	NYSE	ALK	Fri, Sep 5, 1997	7.09	7.20	7.09	7.20
1334	NYSE	ALK	Thu, Sep 4, 1997	7.02	7.14	6.98	7.08
1333	NYSE	ALK	Wed, Sep 3, 1997	6.89	7.03	6.89	7.02
1332	NYSE	ALK	Tue, Sep 2, 1997	6.84	6.91	6.83	6.89
1331	NYSE	ALK	Fri, Aug 29, 1997	6.80	6.92	6.78	6.86
1330	NYSE	ALK	Thu, Aug 28, 1997	6.88	6.89	6.78	6.78
1329	NYSE	ALK	Wed, Aug 27, 1997	6.92	6.94	6.86	6.89
1328	NYSE	ALK	Tue, Aug 26, 1997	6.98	7.03	6.92	6.92
1327	NYSE	ALK	Mon, Aug 25, 1997	6.94	7.11	6.94	7.00
1326	NYSE	ALK	Fri, Aug 22, 1997	6.91	6.91	6.84	6.91
1325	NYSE	ALK	Thu, Aug 21, 1997	6.94	7.00	6.94	7.00
1324	NYSE	ALK	Wed, Aug 20, 1997	6.86	6.91	6.84	6.91
1323	NYSE	ALK	Tue, Aug 19, 1997	6.83	6.88	6.81	6.86
1322	NYSE	ALK	Mon, Aug 18, 1997	6.88	6.88	6.78	6.81
1321	NYSE	ALK	Fri, Aug 15, 1997	7.02	7.03	6.84	6.84
1320	NYSE	ALK	Thu, Aug 14, 1997	7.02	7.05	7.00	7.03
1319	NYSE	ALK	Wed, Aug 13, 1997	6.98	7.06	6.97	7.02
1318	NYSE	ALK	Tue, Aug 12, 1997	7.20	7.20	6.95	6.95
1317	NYSE	ALK	Mon, Aug 11, 1997	7.09	7.20	7.06	7.17
1316	NYSE	ALK	Fri, Aug 8, 1997	7.22	7.22	7.02	7.11
1315	NYSE	ALK	Thu, Aug 7, 1997	7.31	7.44	7.27	7.27
1314	NYSE	ALK	Wed, Aug 6, 1997	7.30	7.31	7.28	7.30
1313	NYSE	ALK	Tue, Aug 5, 1997	7.41	7.41	7.30	7.30
1312	NYSE	ALK	Mon, Aug 4, 1997	7.33	7.41	7.33	7.39
1311	NYSE	ALK	Fri, Aug 1, 1997	7.38	7.50	7.28	7.31
1310	NYSE	ALK	Thu, Jul 31, 1997	7.25	7.41	7.23	7.39
1309	NYSE	ALK	Wed, Jul 30, 1997	7.11	7.23	7.11	7.23
1308	NYSE	ALK	Tue, Jul 29, 1997	7.14	7.14	7.06	7.11
1307	NYSE	ALK	Mon, Jul 28, 1997	7.09	7.19	7.09	7.16
1306	NYSE	ALK	Fri, Jul 25, 1997	6.91	7.23	6.89	7.16
1305	NYSE	ALK	Thu, Jul 24, 1997	6.88	6.95	6.77	6.91
1304	NYSE	ALK	Wed, Jul 23, 1997	6.69	6.88	6.69	6.88
1303	NYSE	ALK	Tue, Jul 22, 1997	6.63	6.77	6.63	6.70
1302	NYSE	ALK	Mon, Jul 21, 1997	6.63	6.70	6.61	6.61
1301	NYSE	ALK	Fri, Jul 18, 1997	6.44	6.56	6.44	6.56
1300	NYSE	ALK	Thu, Jul 17, 1997	6.66	6.66	6.44	6.47
1299	NYSE	ALK	Wed, Jul 16, 1997	6.66	6.75	6.64	6.69
1298	NYSE	ALK	Tue, Jul 15, 1997	6.55	6.64	6.53	6.63
1297	NYSE	ALK	Mon, Jul 14, 1997	6.56	6.56	6.47	6.50
1296	NYSE	ALK	Fri, Jul 11, 1997	6.38	6.56	6.36	6.53
1295	NYSE	ALK	Thu, Jul 10, 1997	6.39	6.41	6.31	6.34
1294	NYSE	ALK	Wed, Jul 9, 1997	6.47	6.50	6.36	6.39
1293	NYSE	ALK	Tue, Jul 8, 1997	6.50	6.50	6.44	6.44
1292	NYSE	ALK	Mon, Jul 7, 1997	6.56	6.59	6.47	6.50
1291	NYSE	ALK	Thu, Jul 3, 1997	6.47	6.59	6.47	6.56
1290	NYSE	ALK	Wed, Jul 2, 1997	6.33	6.48	6.33	6.48
1289	NYSE	ALK	Tue, Jul 1, 1997	6.38	6.41	6.33	6.34
1288	NYSE	ALK	Mon, Jun 30, 1997	6.41	6.41	6.39	6.41
1287	NYSE	ALK	Fri, Jun 27, 1997	6.31	6.41	6.31	6.39
1286	NYSE	ALK	Thu, Jun 26, 1997	6.31	6.34	6.31	6.31
1285	NYSE	ALK	Wed, Jun 25, 1997	6.33	6.34	6.31	6.33
1284	NYSE	ALK	Tue, Jun 24, 1997	6.31	6.41	6.30	6.31
1283	NYSE	ALK	Mon, Jun 23, 1997	6.28	6.34	6.28	6.31
1282	NYSE	ALK	Fri, Jun 20, 1997	6.25	6.28	6.25	6.28
1281	NYSE	ALK	Thu, Jun 19, 1997	6.13	6.25	6.13	6.25
1280	NYSE	ALK	Wed, Jun 18, 1997	5.94	6.16	5.91	6.16
1279	NYSE	ALK	Tue, Jun 17, 1997	6.03	6.03	5.94	5.94
1278	NYSE	ALK	Mon, Jun 16, 1997	6.06	6.06	6.03	6.06
1277	NYSE	ALK	Fri, Jun 13, 1997	6.00	6.06	6.00	6.06
1276	NYSE	ALK	Thu, Jun 12, 1997	6.09	6.13	5.97	5.97
1275	NYSE	ALK	Wed, Jun 11, 1997	6.16	6.17	6.06	6.06
1274	NYSE	ALK	Tue, Jun 10, 1997	6.31	6.31	6.16	6.19
1273	NYSE	ALK	Mon, Jun 9, 1997	6.38	6.38	6.25	6.28
1272	NYSE	ALK	Fri, Jun 6, 1997	6.31	6.41	6.31	6.38
1271	NYSE	ALK	Thu, Jun 5, 1997	6.13	6.38	6.13	6.38
1270	NYSE	ALK	Wed, Jun 4, 1997	6.13	6.16	6.13	6.16
1269	NYSE	ALK	Tue, Jun 3, 1997	6.09	6.16	6.09	6.16
1268	NYSE	ALK	Mon, Jun 2, 1997	6.16	6.19	6.09	6.13
1267	NYSE	ALK	Fri, May 30, 1997	6.22	6.25	6.19	6.22
1266	NYSE	ALK	Thu, May 29, 1997	6.25	6.25	6.22	6.22
1265	NYSE	ALK	Wed, May 28, 1997	6.34	6.34	6.19	6.25
1264	NYSE	ALK	Tue, May 27, 1997	6.28	6.34	6.25	6.34
1263	NYSE	ALK	Fri, May 23, 1997	6.22	6.34	6.22	6.31
1262	NYSE	ALK	Thu, May 22, 1997	6.25	6.28	6.22	6.22
1261	NYSE	ALK	Wed, May 21, 1997	6.31	6.38	6.28	6.28
1260	NYSE	ALK	Tue, May 20, 1997	6.13	6.28	6.13	6.25
1259	NYSE	ALK	Mon, May 19, 1997	6.06	6.16	6.06	6.16
1258	NYSE	ALK	Fri, May 16, 1997	5.97	6.13	5.97	6.03
1257	NYSE	ALK	Thu, May 15, 1997	6.00	6.00	5.94	6.00
1256	NYSE	ALK	Wed, May 14, 1997	6.00	6.06	5.97	6.00
1255	NYSE	ALK	Tue, May 13, 1997	6.13	6.13	5.94	5.94
1254	NYSE	ALK	Mon, May 12, 1997	6.16	6.16	6.06	6.09
1253	NYSE	ALK	Fri, May 9, 1997	6.25	6.34	6.16	6.16
1252	NYSE	ALK	Thu, May 8, 1997	6.13	6.25	6.13	6.22
1251	NYSE	ALK	Wed, May 7, 1997	6.16	6.16	6.13	6.16
1250	NYSE	ALK	Tue, May 6, 1997	6.25	6.34	6.13	6.13
1249	NYSE	ALK	Mon, May 5, 1997	6.31	6.31	6.22	6.28
1248	NYSE	ALK	Fri, May 2, 1997	6.09	6.31	6.06	6.31
1247	NYSE	ALK	Thu, May 1, 1997	6.00	6.16	5.91	6.09
1246	NYSE	ALK	Wed, Apr 30, 1997	6.31	6.34	6.22	6.22
1245	NYSE	ALK	Tue, Apr 29, 1997	6.28	6.34	6.16	6.34
1244	NYSE	ALK	Mon, Apr 28, 1997	6.19	6.31	6.16	6.22
1243	NYSE	ALK	Fri, Apr 25, 1997	6.50	6.50	6.13	6.19
1242	NYSE	ALK	Thu, Apr 24, 1997	6.41	6.56	6.41	6.50
1241	NYSE	ALK	Wed, Apr 23, 1997	6.19	6.41	6.06	6.41
1240	NYSE	ALK	Tue, Apr 22, 1997	6.19	6.25	6.16	6.25
1239	NYSE	ALK	Mon, Apr 21, 1997	6.25	6.25	6.09	6.13
1238	NYSE	ALK	Fri, Apr 18, 1997	6.13	6.25	6.13	6.22
1237	NYSE	ALK	Thu, Apr 17, 1997	6.22	6.28	6.16	6.19
1236	NYSE	ALK	Wed, Apr 16, 1997	6.22	6.25	6.19	6.19
1235	NYSE	ALK	Tue, Apr 15, 1997	5.97	6.22	5.97	6.22
1234	NYSE	ALK	Mon, Apr 14, 1997	5.91	6.00	5.81	6.00
1233	NYSE	ALK	Fri, Apr 11, 1997	6.13	6.13	5.88	5.88
1232	NYSE	ALK	Thu, Apr 10, 1997	6.16	6.22	6.13	6.13
1231	NYSE	ALK	Wed, Apr 9, 1997	6.19	6.22	6.13	6.22
1230	NYSE	ALK	Tue, Apr 8, 1997	6.25	6.25	6.13	6.16
1229	NYSE	ALK	Mon, Apr 7, 1997	6.31	6.31	6.19	6.28
1228	NYSE	ALK	Fri, Apr 4, 1997	6.03	6.41	6.00	6.31
1227	NYSE	ALK	Thu, Apr 3, 1997	5.84	6.13	5.84	6.09
1226	NYSE	ALK	Wed, Apr 2, 1997	6.00	6.13	5.75	5.88
1225	NYSE	ALK	Tue, Apr 1, 1997	6.34	6.38	6.13	6.28
1224	NYSE	ALK	Mon, Mar 31, 1997	6.41	6.44	6.38	6.41
1223	NYSE	ALK	Thu, Mar 27, 1997	6.78	6.78	6.38	6.41
1222	NYSE	ALK	Wed, Mar 26, 1997	6.47	6.78	6.44	6.78
1221	NYSE	ALK	Tue, Mar 25, 1997	6.66	6.66	6.44	6.47
1220	NYSE	ALK	Mon, Mar 24, 1997	6.78	6.81	6.66	6.66
1219	NYSE	ALK	Fri, Mar 21, 1997	6.72	6.78	6.66	6.75
1218	NYSE	ALK	Thu, Mar 20, 1997	6.78	6.91	6.66	6.72
1217	NYSE	ALK	Wed, Mar 19, 1997	6.50	6.84	6.44	6.81
1216	NYSE	ALK	Tue, Mar 18, 1997	6.56	6.63	6.53	6.59
1215	NYSE	ALK	Mon, Mar 17, 1997	6.63	6.63	6.47	6.59
1214	NYSE	ALK	Fri, Mar 14, 1997	6.59	6.75	6.56	6.63
1213	NYSE	ALK	Thu, Mar 13, 1997	6.66	6.78	6.53	6.53
1212	NYSE	ALK	Wed, Mar 12, 1997	6.53	6.72	6.44	6.72
1211	NYSE	ALK	Tue, Mar 11, 1997	6.22	6.56	6.22	6.56
1210	NYSE	ALK	Mon, Mar 10, 1997	6.22	6.22	6.16	6.22
1209	NYSE	ALK	Fri, Mar 7, 1997	6.19	6.22	6.13	6.19
1208	NYSE	ALK	Thu, Mar 6, 1997	6.25	6.25	6.16	6.22
1207	NYSE	ALK	Wed, Mar 5, 1997	6.13	6.31	6.13	6.25
1206	NYSE	ALK	Tue, Mar 4, 1997	6.00	6.13	5.91	6.03
1205	NYSE	ALK	Mon, Mar 3, 1997	5.94	5.94	5.78	5.84
1204	NYSE	ALK	Fri, Feb 28, 1997	6.09	6.13	5.91	5.94
1203	NYSE	ALK	Thu, Feb 27, 1997	6.19	6.19	6.06	6.06
1202	NYSE	ALK	Wed, Feb 26, 1997	6.25	6.28	6.13	6.19
1201	NYSE	ALK	Tue, Feb 25, 1997	6.22	6.28	6.19	6.22
1200	NYSE	ALK	Mon, Feb 24, 1997	6.06	6.22	6.00	6.22
1199	NYSE	ALK	Fri, Feb 21, 1997	5.94	6.06	5.94	6.06
1198	NYSE	ALK	Thu, Feb 20, 1997	5.94	5.97	5.91	5.94
1197	NYSE	ALK	Wed, Feb 19, 1997	5.81	5.97	5.81	5.94
1196	NYSE	ALK	Tue, Feb 18, 1997	5.94	5.94	5.81	5.81
1195	NYSE	ALK	Fri, Feb 14, 1997	5.97	6.00	5.91	5.91
1194	NYSE	ALK	Thu, Feb 13, 1997	5.81	6.06	5.81	6.00
1193	NYSE	ALK	Wed, Feb 12, 1997	5.59	5.81	5.56	5.81
1192	NYSE	ALK	Tue, Feb 11, 1997	5.50	5.66	5.47	5.63
1191	NYSE	ALK	Mon, Feb 10, 1997	5.59	5.59	5.50	5.50
1190	NYSE	ALK	Fri, Feb 7, 1997	5.63	5.63	5.56	5.56
1189	NYSE	ALK	Thu, Feb 6, 1997	5.47	5.63	5.47	5.59
1188	NYSE	ALK	Wed, Feb 5, 1997	5.63	5.63	5.47	5.47
1187	NYSE	ALK	Tue, Feb 4, 1997	5.63	5.69	5.59	5.63
1186	NYSE	ALK	Mon, Feb 3, 1997	5.34	5.63	5.34	5.59
1185	NYSE	ALK	Fri, Jan 31, 1997	5.28	5.41	5.28	5.41
1184	NYSE	ALK	Thu, Jan 30, 1997	5.38	5.44	5.31	5.31
1183	NYSE	ALK	Wed, Jan 29, 1997	5.28	5.47	5.28	5.44
1182	NYSE	ALK	Tue, Jan 28, 1997	5.28	5.38	5.25	5.28
1181	NYSE	ALK	Mon, Jan 27, 1997	5.47	5.50	5.34	5.34
1180	NYSE	ALK	Fri, Jan 24, 1997	5.34	5.41	5.34	5.41
1179	NYSE	ALK	Thu, Jan 23, 1997	5.44	5.44	5.34	5.34
1178	NYSE	ALK	Wed, Jan 22, 1997	5.50	5.53	5.38	5.41
1177	NYSE	ALK	Tue, Jan 21, 1997	5.53	5.59	5.53	5.53
1176	NYSE	ALK	Mon, Jan 20, 1997	5.50	5.63	5.50	5.59
1175	NYSE	ALK	Fri, Jan 17, 1997	5.44	5.53	5.44	5.50
1174	NYSE	ALK	Thu, Jan 16, 1997	5.31	5.44	5.31	5.44
1173	NYSE	ALK	Wed, Jan 15, 1997	5.22	5.50	5.22	5.31
1172	NYSE	ALK	Tue, Jan 14, 1997	5.22	5.28	5.19	5.22
1171	NYSE	ALK	Mon, Jan 13, 1997	5.31	5.34	5.19	5.22
1170	NYSE	ALK	Fri, Jan 10, 1997	5.34	5.38	5.31	5.31
1169	NYSE	ALK	Thu, Jan 9, 1997	5.34	5.38	5.25	5.38
1168	NYSE	ALK	Wed, Jan 8, 1997	5.38	5.38	5.28	5.34
1167	NYSE	ALK	Tue, Jan 7, 1997	5.34	5.41	5.25	5.38
1166	NYSE	ALK	Mon, Jan 6, 1997	5.31	5.31	5.22	5.28
1165	NYSE	ALK	Fri, Jan 3, 1997	5.28	5.31	5.25	5.31
1164	NYSE	ALK	Thu, Jan 2, 1997	5.28	5.28	5.19	5.28
1163	NYSE	ALK	Tue, Dec 31, 1996	5.34	5.34	5.19	5.25
1162	NYSE	ALK	Mon, Dec 30, 1996	5.50	5.50	5.25	5.34
1161	NYSE	ALK	Fri, Dec 27, 1996	5.66	5.66	5.50	5.53
1160	NYSE	ALK	Thu, Dec 26, 1996	5.69	5.69	5.66	5.66
1159	NYSE	ALK	Tue, Dec 24, 1996	5.56	5.69	5.56	5.66
1158	NYSE	ALK	Mon, Dec 23, 1996	5.63	5.63	5.50	5.56
1157	NYSE	ALK	Fri, Dec 20, 1996	5.56	5.66	5.53	5.63
1156	NYSE	ALK	Thu, Dec 19, 1996	5.63	5.75	5.63	5.72
1155	NYSE	ALK	Wed, Dec 18, 1996	5.69	5.75	5.59	5.59
1154	NYSE	ALK	Tue, Dec 17, 1996	5.56	5.72	5.53	5.69
1153	NYSE	ALK	Mon, Dec 16, 1996	5.66	5.72	5.59	5.59
1152	NYSE	ALK	Fri, Dec 13, 1996	5.84	5.84	5.66	5.69
1151	NYSE	ALK	Thu, Dec 12, 1996	6.00	6.03	5.84	5.88
1150	NYSE	ALK	Wed, Dec 11, 1996	5.88	5.94	5.78	5.94
1149	NYSE	ALK	Tue, Dec 10, 1996	6.09	6.09	5.97	6.06
1148	NYSE	ALK	Mon, Dec 9, 1996	6.00	6.09	6.00	6.06
1147	NYSE	ALK	Fri, Dec 6, 1996	6.06	6.06	5.81	6.03
1146	NYSE	ALK	Thu, Dec 5, 1996	6.09	6.13	6.00	6.13
1145	NYSE	ALK	Wed, Dec 4, 1996	6.13	6.13	6.00	6.06
1144	NYSE	ALK	Tue, Dec 3, 1996	6.06	6.22	6.06	6.06
1143	NYSE	ALK	Mon, Dec 2, 1996	6.06	6.06	5.97	6.06
1142	NYSE	ALK	Fri, Nov 29, 1996	5.94	6.06	5.94	6.03
1141	NYSE	ALK	Wed, Nov 27, 1996	5.94	5.97	5.91	5.94
1140	NYSE	ALK	Tue, Nov 26, 1996	6.06	6.13	5.94	5.94
1139	NYSE	ALK	Mon, Nov 25, 1996	6.09	6.28	6.09	6.09
1138	NYSE	ALK	Fri, Nov 22, 1996	6.06	6.13	6.06	6.13
1137	NYSE	ALK	Thu, Nov 21, 1996	6.09	6.16	6.03	6.06
1136	NYSE	ALK	Wed, Nov 20, 1996	5.94	6.09	5.88	6.06
1135	NYSE	ALK	Tue, Nov 19, 1996	5.81	5.94	5.81	5.94
1134	NYSE	ALK	Mon, Nov 18, 1996	5.78	5.91	5.75	5.88
1133	NYSE	ALK	Fri, Nov 15, 1996	5.91	5.97	5.69	5.72
1132	NYSE	ALK	Thu, Nov 14, 1996	5.84	5.97	5.81	5.94
1131	NYSE	ALK	Wed, Nov 13, 1996	5.88	5.91	5.84	5.88
1130	NYSE	ALK	Tue, Nov 12, 1996	5.72	5.97	5.69	5.91
1129	NYSE	ALK	Mon, Nov 11, 1996	5.59	5.78	5.59	5.75
1128	NYSE	ALK	Fri, Nov 8, 1996	5.69	5.72	5.56	5.63
1127	NYSE	ALK	Thu, Nov 7, 1996	5.63	5.72	5.59	5.72
1126	NYSE	ALK	Wed, Nov 6, 1996	5.47	5.63	5.47	5.59
1125	NYSE	ALK	Tue, Nov 5, 1996	5.47	5.50	5.44	5.50
1124	NYSE	ALK	Mon, Nov 4, 1996	5.41	5.47	5.41	5.47
1123	NYSE	ALK	Fri, Nov 1, 1996	5.47	5.47	5.41	5.44
1122	NYSE	ALK	Thu, Oct 31, 1996	5.34	5.50	5.34	5.50
1121	NYSE	ALK	Wed, Oct 30, 1996	5.25	5.38	5.25	5.34
1120	NYSE	ALK	Tue, Oct 29, 1996	5.31	5.31	5.25	5.25
1119	NYSE	ALK	Mon, Oct 28, 1996	5.34	5.34	5.19	5.25
1118	NYSE	ALK	Fri, Oct 25, 1996	5.41	5.44	5.34	5.38
1117	NYSE	ALK	Thu, Oct 24, 1996	5.56	5.63	5.44	5.47
1116	NYSE	ALK	Wed, Oct 23, 1996	5.50	5.53	5.50	5.53
1115	NYSE	ALK	Tue, Oct 22, 1996	5.22	5.50	5.22	5.50
1114	NYSE	ALK	Mon, Oct 21, 1996	5.16	5.25	5.16	5.22
1113	NYSE	ALK	Fri, Oct 18, 1996	5.25	5.28	5.19	5.19
1112	NYSE	ALK	Thu, Oct 17, 1996	5.31	5.31	5.28	5.28
1111	NYSE	ALK	Wed, Oct 16, 1996	5.31	5.31	5.28	5.28
1110	NYSE	ALK	Tue, Oct 15, 1996	5.41	5.41	5.31	5.31
1109	NYSE	ALK	Mon, Oct 14, 1996	5.34	5.38	5.31	5.38
1108	NYSE	ALK	Fri, Oct 11, 1996	5.41	5.41	5.25	5.34
1107	NYSE	ALK	Thu, Oct 10, 1996	5.19	5.41	5.16	5.38
1106	NYSE	ALK	Wed, Oct 9, 1996	5.34	5.34	5.19	5.19
1105	NYSE	ALK	Tue, Oct 8, 1996	5.38	5.38	5.19	5.22
1104	NYSE	ALK	Mon, Oct 7, 1996	5.44	5.44	5.38	5.38
1103	NYSE	ALK	Fri, Oct 4, 1996	5.38	5.47	5.38	5.44
1102	NYSE	ALK	Thu, Oct 3, 1996	5.31	5.41	5.31	5.34
1101	NYSE	ALK	Wed, Oct 2, 1996	5.31	5.38	5.31	5.31
1100	NYSE	ALK	Tue, Oct 1, 1996	5.34	5.34	5.25	5.31
1099	NYSE	ALK	Mon, Sep 30, 1996	5.16	5.38	5.16	5.34
1098	NYSE	ALK	Fri, Sep 27, 1996	5.19	5.19	5.11	5.16
1097	NYSE	ALK	Thu, Sep 26, 1996	5.28	5.28	5.16	5.16
1096	NYSE	ALK	Wed, Sep 25, 1996	5.19	5.25	5.19	5.25
1095	NYSE	ALK	Tue, Sep 24, 1996	5.22	5.22	5.13	5.19
1094	NYSE	ALK	Mon, Sep 23, 1996	5.06	5.22	5.03	5.16
1093	NYSE	ALK	Fri, Sep 20, 1996	4.94	5.09	4.94	5.03
1092	NYSE	ALK	Thu, Sep 19, 1996	4.81	4.97	4.81	4.94
1091	NYSE	ALK	Wed, Sep 18, 1996	4.84	4.88	4.81	4.84
1090	NYSE	ALK	Tue, Sep 17, 1996	4.88	4.88	4.78	4.81
1089	NYSE	ALK	Mon, Sep 16, 1996	4.88	4.97	4.84	4.88
1088	NYSE	ALK	Fri, Sep 13, 1996	4.94	4.94	4.81	4.88
1087	NYSE	ALK	Thu, Sep 12, 1996	5.25	5.25	4.81	4.91
1086	NYSE	ALK	Wed, Sep 11, 1996	5.34	5.34	5.22	5.22
1085	NYSE	ALK	Tue, Sep 10, 1996	5.31	5.34	5.28	5.34
1084	NYSE	ALK	Mon, Sep 9, 1996	5.22	5.34	5.22	5.28
1083	NYSE	ALK	Fri, Sep 6, 1996	5.06	5.31	5.06	5.25
1082	NYSE	ALK	Thu, Sep 5, 1996	5.16	5.16	5.03	5.06
1081	NYSE	ALK	Wed, Sep 4, 1996	5.22	5.22	5.13	5.13
1080	NYSE	ALK	Tue, Sep 3, 1996	5.25	5.25	5.13	5.19
1079	NYSE	ALK	Fri, Aug 30, 1996	5.41	5.41	5.19	5.28
1078	NYSE	ALK	Thu, Aug 29, 1996	5.34	5.41	5.31	5.41
1077	NYSE	ALK	Wed, Aug 28, 1996	5.34	5.34	5.25	5.34
1076	NYSE	ALK	Tue, Aug 27, 1996	5.38	5.41	5.31	5.38
1075	NYSE	ALK	Mon, Aug 26, 1996	5.47	5.47	5.31	5.38
1074	NYSE	ALK	Fri, Aug 23, 1996	5.38	5.50	5.34	5.47
1073	NYSE	ALK	Thu, Aug 22, 1996	5.56	5.59	5.34	5.38
1072	NYSE	ALK	Wed, Aug 21, 1996	5.66	5.75	5.50	5.53
1071	NYSE	ALK	Tue, Aug 20, 1996	5.69	5.72	5.63	5.66
1070	NYSE	ALK	Mon, Aug 19, 1996	5.66	5.75	5.59	5.69
1069	NYSE	ALK	Fri, Aug 16, 1996	5.75	5.78	5.63	5.66
1068	NYSE	ALK	Thu, Aug 15, 1996	5.78	5.78	5.66	5.72
1067	NYSE	ALK	Wed, Aug 14, 1996	5.78	5.84	5.72	5.75
1066	NYSE	ALK	Tue, Aug 13, 1996	5.88	5.91	5.75	5.78
1065	NYSE	ALK	Mon, Aug 12, 1996	6.00	6.00	5.84	5.88
1064	NYSE	ALK	Fri, Aug 9, 1996	6.13	6.16	5.97	5.97
1063	NYSE	ALK	Thu, Aug 8, 1996	6.13	6.16	6.00	6.13
1062	NYSE	ALK	Wed, Aug 7, 1996	6.09	6.16	6.03	6.09
1061	NYSE	ALK	Tue, Aug 6, 1996	6.25	6.28	6.06	6.09
1060	NYSE	ALK	Mon, Aug 5, 1996	6.28	6.31	6.25	6.28
1059	NYSE	ALK	Fri, Aug 2, 1996	5.97	6.19	5.97	6.19
1058	NYSE	ALK	Thu, Aug 1, 1996	6.00	6.00	5.94	6.00
1057	NYSE	ALK	Wed, Jul 31, 1996	5.78	6.03	5.78	6.00
1056	NYSE	ALK	Tue, Jul 30, 1996	5.78	5.81	5.72	5.78
1055	NYSE	ALK	Mon, Jul 29, 1996	5.84	5.91	5.66	5.69
1054	NYSE	ALK	Fri, Jul 26, 1996	5.84	5.94	5.78	5.91
1053	NYSE	ALK	Thu, Jul 25, 1996	5.81	5.91	5.78	5.78
1052	NYSE	ALK	Wed, Jul 24, 1996	5.84	5.84	5.66	5.78
1051	NYSE	ALK	Tue, Jul 23, 1996	5.84	6.03	5.84	5.91
1050	NYSE	ALK	Mon, Jul 22, 1996	6.00	6.03	5.69	5.78
1049	NYSE	ALK	Fri, Jul 19, 1996	6.13	6.16	5.94	5.97
1048	NYSE	ALK	Thu, Jul 18, 1996	6.22	6.22	6.03	6.19
1047	NYSE	ALK	Wed, Jul 17, 1996	6.06	6.25	6.06	6.22
1046	NYSE	ALK	Tue, Jul 16, 1996	6.13	6.16	6.00	6.00
1045	NYSE	ALK	Mon, Jul 15, 1996	6.34	6.38	6.09	6.16
1044	NYSE	ALK	Fri, Jul 12, 1996	6.31	6.38	6.16	6.25
1043	NYSE	ALK	Thu, Jul 11, 1996	6.41	6.41	6.16	6.19
1042	NYSE	ALK	Wed, Jul 10, 1996	6.59	6.59	6.31	6.34
1041	NYSE	ALK	Tue, Jul 9, 1996	6.50	6.63	6.44	6.59
1040	NYSE	ALK	Mon, Jul 8, 1996	6.69	6.69	6.44	6.44
1039	NYSE	ALK	Fri, Jul 5, 1996	6.81	6.81	6.72	6.72
1038	NYSE	ALK	Wed, Jul 3, 1996	6.94	7.00	6.81	6.81
1037	NYSE	ALK	Tue, Jul 2, 1996	6.91	7.03	6.91	6.94
1036	NYSE	ALK	Mon, Jul 1, 1996	6.88	6.91	6.81	6.91
1035	NYSE	ALK	Fri, Jun 28, 1996	6.88	6.88	6.78	6.84
1034	NYSE	ALK	Thu, Jun 27, 1996	7.00	7.00	6.84	6.84
1033	NYSE	ALK	Wed, Jun 26, 1996	7.03	7.13	7.00	7.00
1032	NYSE	ALK	Tue, Jun 25, 1996	7.00	7.09	7.00	7.00
1031	NYSE	ALK	Mon, Jun 24, 1996	7.00	7.03	6.97	7.03
1030	NYSE	ALK	Fri, Jun 21, 1996	6.94	7.03	6.94	6.97
1029	NYSE	ALK	Thu, Jun 20, 1996	7.06	7.06	6.94	6.97
1028	NYSE	ALK	Wed, Jun 19, 1996	7.06	7.06	7.00	7.00
1027	NYSE	ALK	Tue, Jun 18, 1996	7.13	7.16	7.00	7.03
1026	NYSE	ALK	Mon, Jun 17, 1996	7.06	7.19	7.06	7.13
1025	NYSE	ALK	Fri, Jun 14, 1996	7.13	7.13	7.00	7.00
1024	NYSE	ALK	Thu, Jun 13, 1996	7.22	7.25	7.13	7.13
1023	NYSE	ALK	Wed, Jun 12, 1996	7.16	7.19	7.09	7.19
1022	NYSE	ALK	Tue, Jun 11, 1996	7.03	7.16	7.03	7.16
1021	NYSE	ALK	Mon, Jun 10, 1996	7.00	7.06	6.97	7.00
1020	NYSE	ALK	Fri, Jun 7, 1996	7.00	7.00	6.97	6.97
1019	NYSE	ALK	Thu, Jun 6, 1996	6.94	7.06	6.91	7.03
1018	NYSE	ALK	Wed, Jun 5, 1996	6.84	6.97	6.84	6.94
1017	NYSE	ALK	Tue, Jun 4, 1996	6.72	6.91	6.69	6.91
1016	NYSE	ALK	Mon, Jun 3, 1996	6.56	6.69	6.50	6.69
1015	NYSE	ALK	Fri, May 31, 1996	6.66	6.66	6.47	6.50
1014	NYSE	ALK	Thu, May 30, 1996	6.84	6.84	6.63	6.66
1013	NYSE	ALK	Wed, May 29, 1996	6.81	6.88	6.81	6.84
1012	NYSE	ALK	Tue, May 28, 1996	6.91	6.94	6.78	6.84
1011	NYSE	ALK	Fri, May 24, 1996	6.94	6.94	6.88	6.94
1010	NYSE	ALK	Thu, May 23, 1996	6.97	7.00	6.91	6.94
1009	NYSE	ALK	Wed, May 22, 1996	7.03	7.03	6.94	7.00
1008	NYSE	ALK	Tue, May 21, 1996	7.06	7.16	7.03	7.06
1007	NYSE	ALK	Mon, May 20, 1996	7.09	7.09	7.00	7.03
1006	NYSE	ALK	Fri, May 17, 1996	7.00	7.09	7.00	7.06
1005	NYSE	ALK	Thu, May 16, 1996	7.00	7.09	7.00	7.03
1004	NYSE	ALK	Wed, May 15, 1996	7.03	7.09	6.97	7.00
1003	NYSE	ALK	Tue, May 14, 1996	7.06	7.16	7.00	7.03
1002	NYSE	ALK	Mon, May 13, 1996	6.78	7.09	6.78	7.03
1001	NYSE	ALK	Fri, May 10, 1996	6.41	6.84	6.41	6.81
1000	NYSE	ALK	Thu, May 9, 1996	6.28	6.50	6.25	6.47
999	NYSE	ALK	Wed, May 8, 1996	6.28	6.28	6.06	6.25
998	NYSE	ALK	Tue, May 7, 1996	6.44	6.50	6.31	6.31
997	NYSE	ALK	Mon, May 6, 1996	6.41	6.50	6.38	6.44
996	NYSE	ALK	Fri, May 3, 1996	6.44	6.44	6.31	6.38
995	NYSE	ALK	Thu, May 2, 1996	6.47	6.47	6.34	6.38
994	NYSE	ALK	Wed, May 1, 1996	6.34	6.50	6.31	6.50
993	NYSE	ALK	Tue, Apr 30, 1996	6.56	6.56	6.34	6.38
992	NYSE	ALK	Mon, Apr 29, 1996	6.47	6.59	6.47	6.56
991	NYSE	ALK	Fri, Apr 26, 1996	6.50	6.59	6.44	6.47
990	NYSE	ALK	Thu, Apr 25, 1996	6.53	6.56	6.25	6.44
989	NYSE	ALK	Wed, Apr 24, 1996	6.63	6.69	6.47	6.50
988	NYSE	ALK	Tue, Apr 23, 1996	6.91	6.94	6.56	6.59
987	NYSE	ALK	Mon, Apr 22, 1996	7.31	7.31	6.97	7.00
986	NYSE	ALK	Fri, Apr 19, 1996	7.47	7.50	7.31	7.44
985	NYSE	ALK	Thu, Apr 18, 1996	7.50	7.50	7.38	7.44
984	NYSE	ALK	Wed, Apr 17, 1996	7.28	7.50	7.28	7.50
983	NYSE	ALK	Tue, Apr 16, 1996	7.22	7.31	7.09	7.25
982	NYSE	ALK	Mon, Apr 15, 1996	7.19	7.22	7.19	7.22
981	NYSE	ALK	Fri, Apr 12, 1996	7.16	7.16	6.94	7.13
980	NYSE	ALK	Thu, Apr 11, 1996	7.22	7.28	7.03	7.09
979	NYSE	ALK	Wed, Apr 10, 1996	7.34	7.53	7.22	7.22
978	NYSE	ALK	Tue, Apr 9, 1996	7.41	7.50	7.38	7.41
977	NYSE	ALK	Mon, Apr 8, 1996	7.31	7.34	7.09	7.28
976	NYSE	ALK	Thu, Apr 4, 1996	7.47	7.69	7.44	7.50
975	NYSE	ALK	Wed, Apr 3, 1996	7.16	7.63	7.13	7.44
974	NYSE	ALK	Tue, Apr 2, 1996	6.94	7.06	6.91	7.00
973	NYSE	ALK	Mon, Apr 1, 1996	6.72	6.94	6.72	6.94
972	NYSE	ALK	Fri, Mar 29, 1996	6.72	6.75	6.66	6.69
971	NYSE	ALK	Thu, Mar 28, 1996	6.66	6.69	6.63	6.69
970	NYSE	ALK	Wed, Mar 27, 1996	6.75	6.78	6.63	6.66
969	NYSE	ALK	Tue, Mar 26, 1996	6.78	6.81	6.75	6.78
968	NYSE	ALK	Mon, Mar 25, 1996	6.72	6.81	6.72	6.75
967	NYSE	ALK	Fri, Mar 22, 1996	6.66	6.75	6.56	6.69
966	NYSE	ALK	Thu, Mar 21, 1996	6.72	6.75	6.63	6.69
965	NYSE	ALK	Wed, Mar 20, 1996	6.75	6.78	6.59	6.75
964	NYSE	ALK	Tue, Mar 19, 1996	6.53	6.94	6.53	6.72
963	NYSE	ALK	Mon, Mar 18, 1996	6.31	6.56	6.31	6.50
962	NYSE	ALK	Fri, Mar 15, 1996	6.38	6.47	6.34	6.41
961	NYSE	ALK	Thu, Mar 14, 1996	6.16	6.38	6.09	6.38
960	NYSE	ALK	Wed, Mar 13, 1996	6.06	6.16	6.03	6.13
959	NYSE	ALK	Tue, Mar 12, 1996	6.00	6.06	5.88	6.06
958	NYSE	ALK	Mon, Mar 11, 1996	5.66	6.03	5.66	6.00
957	NYSE	ALK	Fri, Mar 8, 1996	5.69	5.84	5.63	5.63
956	NYSE	ALK	Thu, Mar 7, 1996	5.78	5.81	5.66	5.81
955	NYSE	ALK	Wed, Mar 6, 1996	5.75	5.88	5.75	5.75
954	NYSE	ALK	Tue, Mar 5, 1996	5.44	5.47	5.34	5.47
953	NYSE	ALK	Mon, Mar 4, 1996	5.47	5.53	5.47	5.50
952	NYSE	ALK	Fri, Mar 1, 1996	5.56	5.56	5.38	5.47
951	NYSE	ALK	Thu, Feb 29, 1996	5.41	5.69	5.41	5.56
950	NYSE	ALK	Wed, Feb 28, 1996	5.38	5.44	5.34	5.38
949	NYSE	ALK	Tue, Feb 27, 1996	5.25	5.38	5.16	5.38
948	NYSE	ALK	Mon, Feb 26, 1996	5.25	5.25	5.09	5.22
947	NYSE	ALK	Fri, Feb 23, 1996	5.34	5.34	5.19	5.28
946	NYSE	ALK	Thu, Feb 22, 1996	5.16	5.34	5.16	5.31
945	NYSE	ALK	Wed, Feb 21, 1996	5.00	5.22	5.00	5.22
944	NYSE	ALK	Tue, Feb 20, 1996	4.94	5.00	4.94	5.00
943	NYSE	ALK	Fri, Feb 16, 1996	5.00	5.06	5.00	5.00
942	NYSE	ALK	Thu, Feb 15, 1996	5.13	5.13	5.00	5.03
941	NYSE	ALK	Wed, Feb 14, 1996	5.06	5.16	5.03	5.13
940	NYSE	ALK	Tue, Feb 13, 1996	5.03	5.09	5.00	5.00
939	NYSE	ALK	Mon, Feb 12, 1996	5.13	5.13	5.03	5.06
938	NYSE	ALK	Fri, Feb 9, 1996	5.06	5.19	5.06	5.13
937	NYSE	ALK	Thu, Feb 8, 1996	5.06	5.09	4.97	5.00
936	NYSE	ALK	Wed, Feb 7, 1996	5.13	5.16	5.09	5.13
935	NYSE	ALK	Tue, Feb 6, 1996	5.06	5.19	5.03	5.13
934	NYSE	ALK	Mon, Feb 5, 1996	5.03	5.06	4.97	5.06
933	NYSE	ALK	Fri, Feb 2, 1996	4.91	5.13	4.81	5.03
932	NYSE	ALK	Thu, Feb 1, 1996	4.94	4.97	4.81	4.81
931	NYSE	ALK	Wed, Jan 31, 1996	4.81	4.97	4.75	4.94
930	NYSE	ALK	Tue, Jan 30, 1996	4.72	4.81	4.72	4.81
929	NYSE	ALK	Mon, Jan 29, 1996	4.84	4.91	4.72	4.75
928	NYSE	ALK	Fri, Jan 26, 1996	4.56	4.78	4.50	4.78
927	NYSE	ALK	Thu, Jan 25, 1996	4.31	4.47	4.25	4.44
926	NYSE	ALK	Wed, Jan 24, 1996	4.38	4.38	4.34	4.34
925	NYSE	ALK	Tue, Jan 23, 1996	4.28	4.38	4.25	4.38
924	NYSE	ALK	Mon, Jan 22, 1996	4.28	4.34	4.25	4.25
923	NYSE	ALK	Fri, Jan 19, 1996	4.25	4.31	4.25	4.28
922	NYSE	ALK	Thu, Jan 18, 1996	4.19	4.31	4.19	4.31
921	NYSE	ALK	Wed, Jan 17, 1996	4.13	4.28	4.13	4.22
920	NYSE	ALK	Tue, Jan 16, 1996	4.19	4.19	4.09	4.13
919	NYSE	ALK	Mon, Jan 15, 1996	4.19	4.22	4.19	4.19
918	NYSE	ALK	Fri, Jan 12, 1996	4.25	4.25	4.19	4.19
917	NYSE	ALK	Thu, Jan 11, 1996	4.22	4.28	4.22	4.25
916	NYSE	ALK	Wed, Jan 10, 1996	4.28	4.28	4.22	4.25
915	NYSE	ALK	Tue, Jan 9, 1996	4.41	4.41	4.28	4.34
914	NYSE	ALK	Mon, Jan 8, 1996	4.34	4.41	4.25	4.38
913	NYSE	ALK	Fri, Jan 5, 1996	4.16	4.31	4.13	4.28
912	NYSE	ALK	Thu, Jan 4, 1996	4.34	4.34	4.09	4.16
911	NYSE	ALK	Wed, Jan 3, 1996	4.03	4.28	4.03	4.28
910	NYSE	ALK	Tue, Jan 2, 1996	4.06	4.09	3.97	4.03
909	NYSE	ALK	Fri, Dec 29, 1995	4.06	4.13	4.03	4.06
908	NYSE	ALK	Thu, Dec 28, 1995	4.16	4.16	4.06	4.06
907	NYSE	ALK	Wed, Dec 27, 1995	4.38	4.38	4.13	4.13
906	NYSE	ALK	Tue, Dec 26, 1995	4.31	4.41	4.31	4.38
905	NYSE	ALK	Fri, Dec 22, 1995	4.22	4.31	4.22	4.28
904	NYSE	ALK	Thu, Dec 21, 1995	4.41	4.41	4.25	4.25
903	NYSE	ALK	Wed, Dec 20, 1995	4.34	4.50	4.34	4.44
902	NYSE	ALK	Tue, Dec 19, 1995	4.28	4.31	4.25	4.31
901	NYSE	ALK	Mon, Dec 18, 1995	4.44	4.44	4.31	4.31
900	NYSE	ALK	Fri, Dec 15, 1995	4.50	4.50	4.41	4.50
899	NYSE	ALK	Thu, Dec 14, 1995	4.44	4.53	4.44	4.50
898	NYSE	ALK	Wed, Dec 13, 1995	4.50	4.53	4.44	4.47
897	NYSE	ALK	Tue, Dec 12, 1995	4.47	4.47	4.44	4.47
896	NYSE	ALK	Mon, Dec 11, 1995	4.41	4.59	4.41	4.53
895	NYSE	ALK	Fri, Dec 8, 1995	4.47	4.47	4.38	4.44
894	NYSE	ALK	Thu, Dec 7, 1995	4.66	4.66	4.47	4.50
893	NYSE	ALK	Wed, Dec 6, 1995	4.66	4.72	4.66	4.66
892	NYSE	ALK	Tue, Dec 5, 1995	4.63	4.72	4.63	4.69
891	NYSE	ALK	Mon, Dec 4, 1995	4.59	4.66	4.59	4.63
890	NYSE	ALK	Fri, Dec 1, 1995	4.50	4.63	4.50	4.63
889	NYSE	ALK	Thu, Nov 30, 1995	4.53	4.56	4.44	4.53
888	NYSE	ALK	Wed, Nov 29, 1995	4.47	4.53	4.44	4.50
887	NYSE	ALK	Tue, Nov 28, 1995	4.56	4.56	4.47	4.47
886	NYSE	ALK	Mon, Nov 27, 1995	4.47	4.59	4.44	4.56
885	NYSE	ALK	Fri, Nov 24, 1995	4.44	4.47	4.41	4.47
884	NYSE	ALK	Wed, Nov 22, 1995	4.47	4.47	4.34	4.47
883	NYSE	ALK	Tue, Nov 21, 1995	4.22	4.50	4.19	4.50
882	NYSE	ALK	Mon, Nov 20, 1995	4.22	4.25	4.16	4.22
881	NYSE	ALK	Fri, Nov 17, 1995	4.16	4.28	4.13	4.22
880	NYSE	ALK	Thu, Nov 16, 1995	4.06	4.13	4.03	4.09
879	NYSE	ALK	Wed, Nov 15, 1995	3.88	3.94	3.84	3.94
878	NYSE	ALK	Tue, Nov 14, 1995	3.91	3.91	3.84	3.88
877	NYSE	ALK	Mon, Nov 13, 1995	3.91	3.97	3.91	3.97
876	NYSE	ALK	Fri, Nov 10, 1995	3.84	3.94	3.81	3.91
875	NYSE	ALK	Thu, Nov 9, 1995	3.84	3.91	3.84	3.88
874	NYSE	ALK	Wed, Nov 8, 1995	3.91	3.91	3.88	3.88
873	NYSE	ALK	Tue, Nov 7, 1995	3.97	3.97	3.84	3.91
872	NYSE	ALK	Mon, Nov 6, 1995	3.91	4.03	3.91	3.97
871	NYSE	ALK	Fri, Nov 3, 1995	3.84	3.91	3.84	3.91
870	NYSE	ALK	Thu, Nov 2, 1995	3.72	3.84	3.72	3.84
869	NYSE	ALK	Wed, Nov 1, 1995	3.72	3.75	3.63	3.69
868	NYSE	ALK	Tue, Oct 31, 1995	3.63	3.75	3.63	3.75
867	NYSE	ALK	Mon, Oct 30, 1995	3.53	3.63	3.53	3.63
866	NYSE	ALK	Fri, Oct 27, 1995	3.47	3.53	3.47	3.53
865	NYSE	ALK	Thu, Oct 26, 1995	3.53	3.53	3.44	3.44
864	NYSE	ALK	Wed, Oct 25, 1995	3.63	3.63	3.47	3.50
863	NYSE	ALK	Tue, Oct 24, 1995	3.59	3.63	3.53	3.59
862	NYSE	ALK	Mon, Oct 23, 1995	3.47	3.56	3.41	3.56
861	NYSE	ALK	Fri, Oct 20, 1995	3.56	3.56	3.47	3.47
860	NYSE	ALK	Thu, Oct 19, 1995	3.59	3.59	3.53	3.53
859	NYSE	ALK	Wed, Oct 18, 1995	3.72	3.72	3.56	3.63
858	NYSE	ALK	Tue, Oct 17, 1995	3.81	3.81	3.72	3.75
857	NYSE	ALK	Mon, Oct 16, 1995	3.84	3.88	3.75	3.75
856	NYSE	ALK	Fri, Oct 13, 1995	3.81	3.88	3.78	3.88
855	NYSE	ALK	Thu, Oct 12, 1995	3.75	3.81	3.75	3.81
854	NYSE	ALK	Wed, Oct 11, 1995	3.69	3.75	3.69	3.72
853	NYSE	ALK	Tue, Oct 10, 1995	3.72	3.73	3.69	3.69
852	NYSE	ALK	Mon, Oct 9, 1995	3.88	3.88	3.72	3.75
851	NYSE	ALK	Fri, Oct 6, 1995	3.84	3.91	3.84	3.88
850	NYSE	ALK	Thu, Oct 5, 1995	3.84	3.91	3.81	3.88
849	NYSE	ALK	Wed, Oct 4, 1995	3.88	3.91	3.88	3.88
848	NYSE	ALK	Tue, Oct 3, 1995	3.94	4.06	3.88	3.91
847	NYSE	ALK	Mon, Oct 2, 1995	3.88	3.91	3.81	3.84
846	NYSE	ALK	Fri, Sep 29, 1995	3.88	3.94	3.84	3.94
845	NYSE	ALK	Thu, Sep 28, 1995	3.75	3.88	3.69	3.88
844	NYSE	ALK	Wed, Sep 27, 1995	3.81	3.81	3.50	3.75
843	NYSE	ALK	Tue, Sep 26, 1995	3.88	3.88	3.78	3.81
842	NYSE	ALK	Mon, Sep 25, 1995	3.84	3.94	3.81	3.88
841	NYSE	ALK	Fri, Sep 22, 1995	3.84	3.84	3.84	3.84
840	NYSE	ALK	Thu, Sep 21, 1995	3.97	4.00	3.78	3.84
839	NYSE	ALK	Wed, Sep 20, 1995	4.13	4.13	4.00	4.00
838	NYSE	ALK	Tue, Sep 19, 1995	4.09	4.13	4.09	4.13
837	NYSE	ALK	Mon, Sep 18, 1995	4.13	4.16	4.06	4.09
836	NYSE	ALK	Fri, Sep 15, 1995	4.19	4.19	4.13	4.13
835	NYSE	ALK	Thu, Sep 14, 1995	4.25	4.28	4.13	4.19
834	NYSE	ALK	Wed, Sep 13, 1995	4.25	4.31	4.22	4.25
833	NYSE	ALK	Tue, Sep 12, 1995	4.34	4.38	4.19	4.22
832	NYSE	ALK	Mon, Sep 11, 1995	4.56	4.56	4.31	4.31
831	NYSE	ALK	Fri, Sep 8, 1995	5.13	5.16	4.97	4.97
830	NYSE	ALK	Thu, Sep 7, 1995	5.25	5.34	5.13	5.13
829	NYSE	ALK	Wed, Sep 6, 1995	5.00	5.25	5.00	5.19
828	NYSE	ALK	Tue, Sep 5, 1995	4.91	5.00	4.88	5.00
827	NYSE	ALK	Fri, Sep 1, 1995	4.84	4.91	4.84	4.91
826	NYSE	ALK	Thu, Aug 31, 1995	4.91	4.91	4.84	4.88
825	NYSE	ALK	Wed, Aug 30, 1995	4.97	4.97	4.91	4.94
824	NYSE	ALK	Tue, Aug 29, 1995	4.94	5.00	4.91	4.97
823	NYSE	ALK	Mon, Aug 28, 1995	4.97	4.97	4.84	4.94
822	NYSE	ALK	Fri, Aug 25, 1995	4.94	4.97	4.91	4.97
821	NYSE	ALK	Thu, Aug 24, 1995	4.88	4.94	4.88	4.94
820	NYSE	ALK	Wed, Aug 23, 1995	4.97	4.97	4.84	4.94
819	NYSE	ALK	Tue, Aug 22, 1995	4.97	5.00	4.94	4.94
818	NYSE	ALK	Mon, Aug 21, 1995	4.84	4.97	4.84	4.97
817	NYSE	ALK	Fri, Aug 18, 1995	4.75	4.75	4.69	4.72
816	NYSE	ALK	Thu, Aug 17, 1995	4.66	4.78	4.66	4.75
815	NYSE	ALK	Wed, Aug 16, 1995	4.56	4.69	4.56	4.69
814	NYSE	ALK	Tue, Aug 15, 1995	4.56	4.59	4.53	4.59
813	NYSE	ALK	Mon, Aug 14, 1995	4.59	4.66	4.56	4.59
812	NYSE	ALK	Fri, Aug 11, 1995	4.56	4.63	4.56	4.63
811	NYSE	ALK	Thu, Aug 10, 1995	4.69	4.69	4.50	4.56
810	NYSE	ALK	Wed, Aug 9, 1995	4.75	4.75	4.66	4.69
809	NYSE	ALK	Tue, Aug 8, 1995	4.78	4.78	4.75	4.75
808	NYSE	ALK	Mon, Aug 7, 1995	4.81	4.81	4.75	4.78
807	NYSE	ALK	Fri, Aug 4, 1995	4.75	4.78	4.72	4.78
806	NYSE	ALK	Thu, Aug 3, 1995	4.59	4.75	4.56	4.75
805	NYSE	ALK	Wed, Aug 2, 1995	4.72	4.78	4.59	4.63
804	NYSE	ALK	Tue, Aug 1, 1995	4.84	4.84	4.75	4.78
803	NYSE	ALK	Mon, Jul 31, 1995	4.91	4.91	4.81	4.81
802	NYSE	ALK	Fri, Jul 28, 1995	5.00	5.00	4.91	4.91
801	NYSE	ALK	Thu, Jul 27, 1995	4.94	5.00	4.94	4.97
800	NYSE	ALK	Wed, Jul 26, 1995	4.97	5.00	4.91	4.94
799	NYSE	ALK	Tue, Jul 25, 1995	4.88	5.03	4.84	5.00
798	NYSE	ALK	Mon, Jul 24, 1995	4.91	4.91	4.84	4.88
797	NYSE	ALK	Fri, Jul 21, 1995	4.72	4.94	4.72	4.88
796	NYSE	ALK	Thu, Jul 20, 1995	4.63	4.72	4.59	4.72
795	NYSE	ALK	Wed, Jul 19, 1995	4.78	4.78	4.59	4.63
794	NYSE	ALK	Tue, Jul 18, 1995	4.88	4.88	4.78	4.81
793	NYSE	ALK	Mon, Jul 17, 1995	4.84	4.88	4.84	4.84
792	NYSE	ALK	Fri, Jul 14, 1995	4.91	4.94	4.81	4.84
791	NYSE	ALK	Thu, Jul 13, 1995	4.69	4.97	4.69	4.91
790	NYSE	ALK	Wed, Jul 12, 1995	4.75	4.75	4.66	4.72
789	NYSE	ALK	Tue, Jul 11, 1995	4.78	4.84	4.72	4.75
788	NYSE	ALK	Mon, Jul 10, 1995	4.75	4.84	4.72	4.81
787	NYSE	ALK	Fri, Jul 7, 1995	4.69	4.75	4.69	4.72
786	NYSE	ALK	Thu, Jul 6, 1995	4.69	4.78	4.69	4.72
785	NYSE	ALK	Wed, Jul 5, 1995	4.59	4.69	4.56	4.69
784	NYSE	ALK	Mon, Jul 3, 1995	4.56	4.59	4.56	4.56
783	NYSE	ALK	Fri, Jun 30, 1995	4.47	4.59	4.44	4.56
782	NYSE	ALK	Thu, Jun 29, 1995	4.44	4.47	4.41	4.47
781	NYSE	ALK	Wed, Jun 28, 1995	4.47	4.47	4.44	4.47
780	NYSE	ALK	Tue, Jun 27, 1995	4.47	4.50	4.47	4.50
779	NYSE	ALK	Mon, Jun 26, 1995	4.59	4.59	4.50	4.50
778	NYSE	ALK	Fri, Jun 23, 1995	4.59	4.59	4.53	4.56
777	NYSE	ALK	Thu, Jun 22, 1995	4.41	4.59	4.41	4.59
776	NYSE	ALK	Wed, Jun 21, 1995	4.38	4.41	4.34	4.41
775	NYSE	ALK	Tue, Jun 20, 1995	4.38	4.41	4.34	4.41
774	NYSE	ALK	Mon, Jun 19, 1995	4.31	4.41	4.31	4.38
773	NYSE	ALK	Fri, Jun 16, 1995	4.38	4.38	4.28	4.34
772	NYSE	ALK	Thu, Jun 15, 1995	4.22	4.38	4.22	4.34
771	NYSE	ALK	Wed, Jun 14, 1995	4.25	4.25	4.19	4.22
770	NYSE	ALK	Tue, Jun 13, 1995	4.09	4.28	4.09	4.25
769	NYSE	ALK	Mon, Jun 12, 1995	4.06	4.09	4.06	4.09
768	NYSE	ALK	Fri, Jun 9, 1995	4.03	4.09	4.03	4.09
767	NYSE	ALK	Thu, Jun 8, 1995	4.13	4.13	4.03	4.03
766	NYSE	ALK	Wed, Jun 7, 1995	4.03	4.13	4.03	4.13
765	NYSE	ALK	Tue, Jun 6, 1995	4.00	4.00	3.97	4.00
764	NYSE	ALK	Mon, Jun 5, 1995	4.00	4.00	3.94	3.97
763	NYSE	ALK	Fri, Jun 2, 1995	4.16	4.16	3.97	4.00
762	NYSE	ALK	Thu, Jun 1, 1995	4.16	4.19	4.13	4.13
761	NYSE	ALK	Wed, May 31, 1995	4.06	4.16	4.06	4.16
760	NYSE	ALK	Tue, May 30, 1995	4.06	4.09	4.06	4.06
759	NYSE	ALK	Fri, May 26, 1995	4.06	4.09	4.06	4.09
758	NYSE	ALK	Thu, May 25, 1995	4.09	4.09	4.06	4.06
757	NYSE	ALK	Wed, May 24, 1995	4.13	4.13	4.06	4.09
756	NYSE	ALK	Tue, May 23, 1995	4.16	4.16	4.13	4.16
755	NYSE	ALK	Mon, May 22, 1995	4.13	4.16	4.09	4.09
754	NYSE	ALK	Fri, May 19, 1995	4.16	4.16	4.09	4.09
753	NYSE	ALK	Thu, May 18, 1995	4.09	4.16	4.09	4.16
752	NYSE	ALK	Wed, May 17, 1995	4.19	4.19	4.09	4.09
751	NYSE	ALK	Tue, May 16, 1995	4.09	4.19	4.09	4.19
750	NYSE	ALK	Mon, May 15, 1995	4.16	4.16	4.09	4.09
749	NYSE	ALK	Fri, May 12, 1995	4.09	4.19	4.09	4.16
748	NYSE	ALK	Thu, May 11, 1995	4.09	4.16	4.09	4.13
747	NYSE	ALK	Wed, May 10, 1995	4.16	4.16	4.09	4.13
746	NYSE	ALK	Tue, May 9, 1995	4.19	4.19	4.13	4.16
745	NYSE	ALK	Mon, May 8, 1995	4.16	4.19	4.16	4.16
744	NYSE	ALK	Fri, May 5, 1995	4.22	4.22	4.13	4.16
743	NYSE	ALK	Thu, May 4, 1995	4.25	4.25	4.22	4.22
742	NYSE	ALK	Wed, May 3, 1995	4.19	4.25	4.19	4.25
741	NYSE	ALK	Tue, May 2, 1995	4.19	4.22	4.19	4.19
740	NYSE	ALK	Mon, May 1, 1995	4.28	4.28	4.19	4.19
739	NYSE	ALK	Fri, Apr 28, 1995	4.16	4.31	4.16	4.28
738	NYSE	ALK	Thu, Apr 27, 1995	4.06	4.19	4.06	4.16
737	NYSE	ALK	Wed, Apr 26, 1995	4.03	4.16	4.03	4.09
736	NYSE	ALK	Tue, Apr 25, 1995	4.03	4.06	4.00	4.03
735	NYSE	ALK	Mon, Apr 24, 1995	4.03	4.13	4.03	4.06
734	NYSE	ALK	Fri, Apr 21, 1995	4.00	4.09	3.97	4.03
733	NYSE	ALK	Thu, Apr 20, 1995	3.91	4.06	3.81	4.00
732	NYSE	ALK	Wed, Apr 19, 1995	3.69	3.88	3.69	3.84
731	NYSE	ALK	Tue, Apr 18, 1995	3.75	3.75	3.66	3.72
730	NYSE	ALK	Mon, Apr 17, 1995	3.69	3.81	3.63	3.75
729	NYSE	ALK	Thu, Apr 13, 1995	3.75	3.78	3.75	3.78
728	NYSE	ALK	Wed, Apr 12, 1995	3.81	3.81	3.75	3.75
727	NYSE	ALK	Tue, Apr 11, 1995	4.03	4.03	3.84	3.84
726	NYSE	ALK	Mon, Apr 10, 1995	4.09	4.09	4.00	4.03
725	NYSE	ALK	Fri, Apr 7, 1995	3.97	4.16	3.97	4.09
724	NYSE	ALK	Thu, Apr 6, 1995	3.97	3.97	3.91	3.97
723	NYSE	ALK	Wed, Apr 5, 1995	4.00	4.00	3.94	3.97
722	NYSE	ALK	Tue, Apr 4, 1995	3.91	4.03	3.91	4.00
721	NYSE	ALK	Mon, Apr 3, 1995	3.91	3.94	3.91	3.91
720	NYSE	ALK	Fri, Mar 31, 1995	3.94	3.97	3.94	3.97
719	NYSE	ALK	Thu, Mar 30, 1995	3.94	4.00	3.91	4.00
718	NYSE	ALK	Wed, Mar 29, 1995	3.97	4.00	3.91	3.94
717	NYSE	ALK	Tue, Mar 28, 1995	3.88	4.03	3.88	4.00
716	NYSE	ALK	Mon, Mar 27, 1995	3.66	3.94	3.66	3.94
715	NYSE	ALK	Fri, Mar 24, 1995	3.63	3.69	3.59	3.69
714	NYSE	ALK	Thu, Mar 23, 1995	3.59	3.63	3.56	3.56
713	NYSE	ALK	Wed, Mar 22, 1995	3.53	3.59	3.50	3.59
712	NYSE	ALK	Tue, Mar 21, 1995	3.63	3.69	3.50	3.50
711	NYSE	ALK	Mon, Mar 20, 1995	3.44	3.69	3.41	3.69
710	NYSE	ALK	Fri, Mar 17, 1995	3.47	3.50	3.41	3.44
709	NYSE	ALK	Thu, Mar 16, 1995	3.50	3.50	3.44	3.50
708	NYSE	ALK	Wed, Mar 15, 1995	3.53	3.53	3.44	3.50
707	NYSE	ALK	Tue, Mar 14, 1995	3.47	3.53	3.41	3.50
706	NYSE	ALK	Mon, Mar 13, 1995	3.47	3.47	3.44	3.44
705	NYSE	ALK	Fri, Mar 10, 1995	3.44	3.47	3.38	3.47
704	NYSE	ALK	Thu, Mar 9, 1995	3.50	3.50	3.41	3.44
703	NYSE	ALK	Wed, Mar 8, 1995	3.47	3.47	3.44	3.47
702	NYSE	ALK	Tue, Mar 7, 1995	3.59	3.59	3.47	3.47
701	NYSE	ALK	Mon, Mar 6, 1995	3.69	3.69	3.59	3.59
700	NYSE	ALK	Fri, Mar 3, 1995	3.69	3.72	3.69	3.69
699	NYSE	ALK	Thu, Mar 2, 1995	3.75	3.78	3.69	3.69
698	NYSE	ALK	Wed, Mar 1, 1995	3.84	3.84	3.78	3.78
697	NYSE	ALK	Tue, Feb 28, 1995	3.75	3.84	3.75	3.84
696	NYSE	ALK	Mon, Feb 27, 1995	3.75	3.78	3.72	3.78
695	NYSE	ALK	Fri, Feb 24, 1995	3.75	3.78	3.75	3.75
694	NYSE	ALK	Thu, Feb 23, 1995	3.69	3.78	3.69	3.75
693	NYSE	ALK	Wed, Feb 22, 1995	3.72	3.72	3.69	3.69
692	NYSE	ALK	Tue, Feb 21, 1995	3.69	3.75	3.69	3.72
691	NYSE	ALK	Fri, Feb 17, 1995	3.72	3.75	3.72	3.72
690	NYSE	ALK	Thu, Feb 16, 1995	3.81	3.81	3.72	3.72
689	NYSE	ALK	Wed, Feb 15, 1995	3.84	3.91	3.81	3.84
688	NYSE	ALK	Tue, Feb 14, 1995	3.84	3.88	3.84	3.88
687	NYSE	ALK	Mon, Feb 13, 1995	3.88	3.94	3.81	3.84
686	NYSE	ALK	Fri, Feb 10, 1995	3.69	3.83	3.59	3.81
685	NYSE	ALK	Thu, Feb 9, 1995	3.69	3.72	3.66	3.66
684	NYSE	ALK	Wed, Feb 8, 1995	3.75	3.78	3.69	3.69
683	NYSE	ALK	Tue, Feb 7, 1995	3.78	3.84	3.72	3.75
682	NYSE	ALK	Mon, Feb 6, 1995	3.81	3.81	3.75	3.78
681	NYSE	ALK	Fri, Feb 3, 1995	3.72	3.81	3.69	3.81
680	NYSE	ALK	Thu, Feb 2, 1995	3.66	3.72	3.66	3.69
679	NYSE	ALK	Wed, Feb 1, 1995	3.75	3.75	3.63	3.69
678	NYSE	ALK	Tue, Jan 31, 1995	3.78	3.78	3.69	3.72
677	NYSE	ALK	Mon, Jan 30, 1995	3.91	3.91	3.81	3.84
676	NYSE	ALK	Fri, Jan 27, 1995	4.03	4.16	4.03	4.16
675	NYSE	ALK	Thu, Jan 26, 1995	4.16	4.16	4.03	4.03
674	NYSE	ALK	Wed, Jan 25, 1995	4.03	4.19	4.03	4.19
673	NYSE	ALK	Tue, Jan 24, 1995	3.94	4.06	3.94	4.06
672	NYSE	ALK	Mon, Jan 23, 1995	3.84	3.97	3.81	3.97
671	NYSE	ALK	Fri, Jan 20, 1995	3.78	3.88	3.78	3.88
670	NYSE	ALK	Thu, Jan 19, 1995	3.78	3.81	3.72	3.75
669	NYSE	ALK	Wed, Jan 18, 1995	3.78	3.78	3.72	3.78
668	NYSE	ALK	Tue, Jan 17, 1995	3.78	3.84	3.75	3.78
667	NYSE	ALK	Mon, Jan 16, 1995	3.75	3.75	3.72	3.75
666	NYSE	ALK	Fri, Jan 13, 1995	3.72	3.75	3.69	3.75
665	NYSE	ALK	Thu, Jan 12, 1995	3.72	3.75	3.69	3.75
664	NYSE	ALK	Wed, Jan 11, 1995	3.72	3.75	3.69	3.75
663	NYSE	ALK	Tue, Jan 10, 1995	3.66	3.81	3.66	3.72
662	NYSE	ALK	Mon, Jan 9, 1995	3.59	3.69	3.59	3.66
661	NYSE	ALK	Fri, Jan 6, 1995	3.66	3.69	3.63	3.66
660	NYSE	ALK	Thu, Jan 5, 1995	3.69	3.69	3.63	3.66
659	NYSE	ALK	Wed, Jan 4, 1995	3.75	3.75	3.69	3.69
658	NYSE	ALK	Tue, Jan 3, 1995	3.75	3.75	3.63	3.75
657	NYSE	ALK	Fri, Dec 30, 1994	3.56	3.75	3.53	3.75
656	NYSE	ALK	Thu, Dec 29, 1994	3.56	3.59	3.53	3.59
655	NYSE	ALK	Wed, Dec 28, 1994	3.59	3.59	3.53	3.59
654	NYSE	ALK	Tue, Dec 27, 1994	3.66	3.66	3.56	3.63
653	NYSE	ALK	Fri, Dec 23, 1994	3.50	3.66	3.47	3.66
652	NYSE	ALK	Thu, Dec 22, 1994	3.53	3.56	3.50	3.53
651	NYSE	ALK	Wed, Dec 21, 1994	3.47	3.56	3.47	3.56
650	NYSE	ALK	Tue, Dec 20, 1994	3.53	3.53	3.47	3.47
649	NYSE	ALK	Mon, Dec 19, 1994	3.53	3.53	3.50	3.50
648	NYSE	ALK	Fri, Dec 16, 1994	3.53	3.56	3.50	3.56
647	NYSE	ALK	Thu, Dec 15, 1994	3.41	3.59	3.41	3.56
646	NYSE	ALK	Wed, Dec 14, 1994	3.34	3.44	3.31	3.44
645	NYSE	ALK	Tue, Dec 13, 1994	3.41	3.41	3.31	3.38
644	NYSE	ALK	Mon, Dec 12, 1994	3.38	3.38	3.31	3.38
643	NYSE	ALK	Fri, Dec 9, 1994	3.44	3.47	3.28	3.41
642	NYSE	ALK	Thu, Dec 8, 1994	3.59	3.59	3.44	3.44
641	NYSE	ALK	Wed, Dec 7, 1994	3.66	3.69	3.50	3.59
640	NYSE	ALK	Tue, Dec 6, 1994	4.06	4.09	3.94	4.00
639	NYSE	ALK	Mon, Dec 5, 1994	4.06	4.19	4.06	4.06
638	NYSE	ALK	Fri, Dec 2, 1994	4.03	4.09	4.03	4.09
637	NYSE	ALK	Thu, Dec 1, 1994	4.06	4.06	4.00	4.03
636	NYSE	ALK	Wed, Nov 30, 1994	4.09	4.13	4.06	4.09
635	NYSE	ALK	Tue, Nov 29, 1994	4.03	4.09	3.97	4.09
634	NYSE	ALK	Mon, Nov 28, 1994	4.03	4.03	3.97	4.00
633	NYSE	ALK	Fri, Nov 25, 1994	4.00	4.03	4.00	4.03
632	NYSE	ALK	Wed, Nov 23, 1994	3.97	4.00	3.94	4.00
631	NYSE	ALK	Tue, Nov 22, 1994	4.06	4.06	3.97	4.00
630	NYSE	ALK	Mon, Nov 21, 1994	4.09	4.19	4.09	4.09
629	NYSE	ALK	Fri, Nov 18, 1994	4.16	4.16	4.09	4.13
628	NYSE	ALK	Thu, Nov 17, 1994	4.28	4.28	4.13	4.13
627	NYSE	ALK	Wed, Nov 16, 1994	4.25	4.31	4.22	4.25
626	NYSE	ALK	Tue, Nov 15, 1994	4.22	4.25	4.19	4.22
625	NYSE	ALK	Mon, Nov 14, 1994	4.16	4.22	4.13	4.22
624	NYSE	ALK	Fri, Nov 11, 1994	4.19	4.19	4.16	4.19
623	NYSE	ALK	Thu, Nov 10, 1994	4.28	4.28	4.19	4.19
622	NYSE	ALK	Wed, Nov 9, 1994	4.28	4.31	4.19	4.28
621	NYSE	ALK	Tue, Nov 8, 1994	4.22	4.31	4.16	4.28
620	NYSE	ALK	Mon, Nov 7, 1994	4.34	4.34	4.19	4.19
619	NYSE	ALK	Fri, Nov 4, 1994	4.47	4.47	4.34	4.38
618	NYSE	ALK	Thu, Nov 3, 1994	4.31	4.50	4.28	4.50
617	NYSE	ALK	Wed, Nov 2, 1994	4.34	4.34	4.28	4.31
616	NYSE	ALK	Tue, Nov 1, 1994	4.34	4.38	4.31	4.34
615	NYSE	ALK	Mon, Oct 31, 1994	4.44	4.44	4.34	4.34
614	NYSE	ALK	Fri, Oct 28, 1994	4.38	4.41	4.34	4.41
613	NYSE	ALK	Thu, Oct 27, 1994	4.22	4.38	4.19	4.38
612	NYSE	ALK	Wed, Oct 26, 1994	4.22	4.22	4.16	4.22
611	NYSE	ALK	Tue, Oct 25, 1994	4.25	4.25	4.22	4.22
610	NYSE	ALK	Mon, Oct 24, 1994	4.19	4.25	4.19	4.25
609	NYSE	ALK	Fri, Oct 21, 1994	4.16	4.22	4.13	4.22
608	NYSE	ALK	Thu, Oct 20, 1994	4.22	4.22	4.13	4.19
607	NYSE	ALK	Wed, Oct 19, 1994	3.94	4.25	3.94	4.22
606	NYSE	ALK	Tue, Oct 18, 1994	3.88	3.97	3.88	3.97
605	NYSE	ALK	Mon, Oct 17, 1994	3.81	3.91	3.78	3.88
604	NYSE	ALK	Fri, Oct 14, 1994	3.78	3.84	3.78	3.81
603	NYSE	ALK	Thu, Oct 13, 1994	3.75	3.81	3.72	3.78
602	NYSE	ALK	Wed, Oct 12, 1994	3.78	3.81	3.72	3.75
601	NYSE	ALK	Tue, Oct 11, 1994	3.69	3.81	3.69	3.81
600	NYSE	ALK	Mon, Oct 10, 1994	3.69	3.69	3.66	3.69
599	NYSE	ALK	Fri, Oct 7, 1994	3.72	3.72	3.66	3.66
598	NYSE	ALK	Thu, Oct 6, 1994	3.75	3.75	3.69	3.72
597	NYSE	ALK	Wed, Oct 5, 1994	3.91	3.91	3.69	3.75
596	NYSE	ALK	Tue, Oct 4, 1994	4.09	4.13	3.97	3.97
595	NYSE	ALK	Mon, Oct 3, 1994	4.13	4.16	4.09	4.13
594	NYSE	ALK	Fri, Sep 30, 1994	4.16	4.19	4.13	4.19
593	NYSE	ALK	Thu, Sep 29, 1994	4.16	4.16	4.13	4.16
592	NYSE	ALK	Wed, Sep 28, 1994	4.13	4.19	4.13	4.16
591	NYSE	ALK	Tue, Sep 27, 1994	4.00	4.16	4.00	4.16
590	NYSE	ALK	Mon, Sep 26, 1994	4.00	4.03	4.00	4.03
589	NYSE	ALK	Fri, Sep 23, 1994	4.00	4.03	3.94	4.03
588	NYSE	ALK	Thu, Sep 22, 1994	4.03	4.03	3.97	4.00
587	NYSE	ALK	Wed, Sep 21, 1994	4.16	4.16	3.97	4.06
586	NYSE	ALK	Tue, Sep 20, 1994	4.09	4.16	4.09	4.16
585	NYSE	ALK	Mon, Sep 19, 1994	4.19	4.19	4.13	4.13
584	NYSE	ALK	Fri, Sep 16, 1994	4.22	4.22	4.16	4.19
583	NYSE	ALK	Thu, Sep 15, 1994	4.16	4.22	4.13	4.22
582	NYSE	ALK	Wed, Sep 14, 1994	4.19	4.22	4.13	4.16
581	NYSE	ALK	Tue, Sep 13, 1994	4.28	4.28	4.16	4.19
580	NYSE	ALK	Mon, Sep 12, 1994	4.28	4.28	4.25	4.25
579	NYSE	ALK	Fri, Sep 9, 1994	4.28	4.31	4.25	4.31
578	NYSE	ALK	Thu, Sep 8, 1994	4.31	4.31	4.28	4.31
577	NYSE	ALK	Wed, Sep 7, 1994	4.38	4.38	4.28	4.28
576	NYSE	ALK	Tue, Sep 6, 1994	4.34	4.38	4.34	4.38
575	NYSE	ALK	Fri, Sep 2, 1994	4.44	4.44	4.38	4.41
574	NYSE	ALK	Thu, Sep 1, 1994	4.44	4.44	4.38	4.44
573	NYSE	ALK	Wed, Aug 31, 1994	4.44	4.47	4.41	4.44
572	NYSE	ALK	Tue, Aug 30, 1994	4.38	4.47	4.34	4.47
571	NYSE	ALK	Mon, Aug 29, 1994	4.44	4.47	4.38	4.38
570	NYSE	ALK	Fri, Aug 26, 1994	4.41	4.44	4.38	4.44
569	NYSE	ALK	Thu, Aug 25, 1994	4.38	4.41	4.34	4.38
568	NYSE	ALK	Wed, Aug 24, 1994	4.22	4.38	4.22	4.38
567	NYSE	ALK	Tue, Aug 23, 1994	4.25	4.28	4.22	4.25
566	NYSE	ALK	Mon, Aug 22, 1994	4.25	4.25	4.22	4.25
565	NYSE	ALK	Fri, Aug 19, 1994	4.28	4.34	4.28	4.28
564	NYSE	ALK	Thu, Aug 18, 1994	4.31	4.34	4.25	4.34
563	NYSE	ALK	Wed, Aug 17, 1994	4.09	4.34	4.09	4.34
562	NYSE	ALK	Tue, Aug 16, 1994	4.16	4.16	4.09	4.13
561	NYSE	ALK	Mon, Aug 15, 1994	4.16	4.16	4.13	4.16
560	NYSE	ALK	Fri, Aug 12, 1994	4.09	4.16	4.09	4.16
559	NYSE	ALK	Thu, Aug 11, 1994	4.09	4.13	4.09	4.09
558	NYSE	ALK	Wed, Aug 10, 1994	4.09	4.09	4.03	4.09
557	NYSE	ALK	Tue, Aug 9, 1994	4.13	4.13	4.06	4.09
556	NYSE	ALK	Mon, Aug 8, 1994	4.19	4.19	4.09	4.13
555	NYSE	ALK	Fri, Aug 5, 1994	4.09	4.19	4.09	4.19
554	NYSE	ALK	Thu, Aug 4, 1994	4.06	4.13	4.03	4.13
553	NYSE	ALK	Wed, Aug 3, 1994	4.06	4.06	4.03	4.03
552	NYSE	ALK	Tue, Aug 2, 1994	3.97	4.06	3.97	4.06
551	NYSE	ALK	Mon, Aug 1, 1994	4.06	4.06	4.00	4.03
550	NYSE	ALK	Fri, Jul 29, 1994	4.09	4.13	4.03	4.06
549	NYSE	ALK	Thu, Jul 28, 1994	4.03	4.09	4.03	4.06
548	NYSE	ALK	Wed, Jul 27, 1994	4.00	4.06	3.97	4.06
547	NYSE	ALK	Tue, Jul 26, 1994	3.91	4.06	3.91	4.03
546	NYSE	ALK	Mon, Jul 25, 1994	3.91	3.91	3.88	3.91
545	NYSE	ALK	Fri, Jul 22, 1994	3.88	3.94	3.88	3.88
544	NYSE	ALK	Thu, Jul 21, 1994	3.94	3.94	3.84	3.84
543	NYSE	ALK	Wed, Jul 20, 1994	4.03	4.03	3.88	3.97
542	NYSE	ALK	Tue, Jul 19, 1994	3.75	4.06	3.75	4.00
541	NYSE	ALK	Mon, Jul 18, 1994	3.75	3.81	3.75	3.78
540	NYSE	ALK	Fri, Jul 15, 1994	3.69	3.88	3.69	3.81
539	NYSE	ALK	Thu, Jul 14, 1994	3.69	3.69	3.66	3.69
538	NYSE	ALK	Wed, Jul 13, 1994	3.72	3.72	3.63	3.69
537	NYSE	ALK	Tue, Jul 12, 1994	3.72	3.72	3.59	3.72
536	NYSE	ALK	Mon, Jul 11, 1994	3.81	3.81	3.72	3.75
535	NYSE	ALK	Fri, Jul 8, 1994	3.81	3.84	3.78	3.81
534	NYSE	ALK	Thu, Jul 7, 1994	3.84	3.84	3.81	3.84
533	NYSE	ALK	Wed, Jul 6, 1994	3.75	3.84	3.72	3.81
532	NYSE	ALK	Tue, Jul 5, 1994	3.75	3.75	3.70	3.72
531	NYSE	ALK	Fri, Jul 1, 1994	3.75	3.75	3.69	3.75
530	NYSE	ALK	Thu, Jun 30, 1994	3.81	3.94	3.69	3.94
529	NYSE	ALK	Wed, Jun 29, 1994	3.81	3.84	3.75	3.81
528	NYSE	ALK	Tue, Jun 28, 1994	3.75	3.88	3.75	3.81
527	NYSE	ALK	Mon, Jun 27, 1994	3.75	4.00	3.72	4.00
526	NYSE	ALK	Fri, Jun 24, 1994	3.84	3.84	3.75	3.78
525	NYSE	ALK	Thu, Jun 23, 1994	3.91	3.91	3.81	3.84
524	NYSE	ALK	Wed, Jun 22, 1994	3.84	3.94	3.84	3.91
523	NYSE	ALK	Tue, Jun 21, 1994	3.84	3.84	3.81	3.84
522	NYSE	ALK	Mon, Jun 20, 1994	3.88	3.88	3.81	3.81
521	NYSE	ALK	Fri, Jun 17, 1994	3.97	4.00	3.88	3.91
520	NYSE	ALK	Thu, Jun 16, 1994	3.78	3.97	3.78	3.94
519	NYSE	ALK	Wed, Jun 15, 1994	3.81	3.81	3.78	3.81
518	NYSE	ALK	Tue, Jun 14, 1994	3.78	3.81	3.78	3.78
517	NYSE	ALK	Mon, Jun 13, 1994	3.78	3.84	3.78	3.81
516	NYSE	ALK	Fri, Jun 10, 1994	3.69	3.78	3.69	3.78
515	NYSE	ALK	Thu, Jun 9, 1994	3.75	3.75	3.69	3.72
514	NYSE	ALK	Wed, Jun 8, 1994	3.69	3.75	3.63	3.75
513	NYSE	ALK	Tue, Jun 7, 1994	3.78	3.81	3.63	3.69
512	NYSE	ALK	Mon, Jun 6, 1994	3.84	3.84	3.78	3.78
511	NYSE	ALK	Fri, Jun 3, 1994	3.88	3.88	3.81	3.84
510	NYSE	ALK	Thu, Jun 2, 1994	3.91	3.91	3.84	3.84
509	NYSE	ALK	Wed, Jun 1, 1994	3.91	3.94	3.88	3.91
508	NYSE	ALK	Tue, May 31, 1994	3.94	3.94	3.91	3.94
507	NYSE	ALK	Fri, May 27, 1994	3.94	3.94	3.91	3.94
506	NYSE	ALK	Thu, May 26, 1994	3.94	3.94	3.91	3.94
505	NYSE	ALK	Wed, May 25, 1994	3.94	3.94	3.91	3.94
504	NYSE	ALK	Tue, May 24, 1994	3.97	3.97	3.94	3.94
503	NYSE	ALK	Mon, May 23, 1994	3.97	3.97	3.94	3.97
502	NYSE	ALK	Fri, May 20, 1994	4.00	4.00	3.94	3.97
501	NYSE	ALK	Thu, May 19, 1994	3.97	3.97	3.94	3.97
500	NYSE	ALK	Wed, May 18, 1994	3.97	3.97	3.91	3.91
499	NYSE	ALK	Tue, May 17, 1994	3.84	3.84	3.81	3.84
498	NYSE	ALK	Mon, May 16, 1994	3.78	3.84	3.75	3.81
497	NYSE	ALK	Fri, May 13, 1994	3.81	3.84	3.78	3.78
496	NYSE	ALK	Thu, May 12, 1994	3.84	3.88	3.81	3.84
495	NYSE	ALK	Wed, May 11, 1994	3.84	3.88	3.81	3.81
494	NYSE	ALK	Tue, May 10, 1994	3.81	3.84	3.81	3.81
493	NYSE	ALK	Mon, May 9, 1994	3.91	3.91	3.78	3.78
492	NYSE	ALK	Fri, May 6, 1994	3.97	3.97	3.81	3.91
491	NYSE	ALK	Thu, May 5, 1994	3.91	4.00	3.91	4.00
490	NYSE	ALK	Wed, May 4, 1994	3.88	3.97	3.88	3.91
489	NYSE	ALK	Tue, May 3, 1994	4.00	4.00	3.88	3.91
488	NYSE	ALK	Mon, May 2, 1994	3.91	4.03	3.84	4.00
487	NYSE	ALK	Fri, Apr 29, 1994	3.88	3.97	3.84	3.91
486	NYSE	ALK	Thu, Apr 28, 1994	3.69	3.91	3.69	3.91
485	NYSE	ALK	Tue, Apr 26, 1994	3.72	3.72	3.63	3.72
484	NYSE	ALK	Mon, Apr 25, 1994	3.72	3.72	3.66	3.69
483	NYSE	ALK	Fri, Apr 22, 1994	3.75	3.75	3.72	3.75
482	NYSE	ALK	Thu, Apr 21, 1994	3.53	3.75	3.53	3.75
481	NYSE	ALK	Wed, Apr 20, 1994	3.56	3.63	3.44	3.50
480	NYSE	ALK	Tue, Apr 19, 1994	3.75	3.75	3.53	3.56
479	NYSE	ALK	Mon, Apr 18, 1994	3.78	3.78	3.72	3.75
478	NYSE	ALK	Fri, Apr 15, 1994	3.84	3.84	3.75	3.78
477	NYSE	ALK	Thu, Apr 14, 1994	3.94	3.94	3.81	3.81
476	NYSE	ALK	Wed, Apr 13, 1994	3.91	3.94	3.91	3.94
475	NYSE	ALK	Tue, Apr 12, 1994	3.88	3.97	3.88	3.91
474	NYSE	ALK	Mon, Apr 11, 1994	3.91	3.91	3.88	3.88
473	NYSE	ALK	Fri, Apr 8, 1994	3.88	3.97	3.88	3.91
472	NYSE	ALK	Thu, Apr 7, 1994	3.88	3.88	3.72	3.81
471	NYSE	ALK	Wed, Apr 6, 1994	3.88	3.91	3.84	3.91
470	NYSE	ALK	Tue, Apr 5, 1994	3.75	4.00	3.75	3.88
469	NYSE	ALK	Mon, Apr 4, 1994	3.59	3.66	3.50	3.66
468	NYSE	ALK	Thu, Mar 31, 1994	3.78	3.78	3.41	3.66
467	NYSE	ALK	Wed, Mar 30, 1994	3.97	3.97	3.69	3.75
466	NYSE	ALK	Tue, Mar 29, 1994	3.88	3.94	3.72	3.91
465	NYSE	ALK	Mon, Mar 28, 1994	3.91	3.94	3.88	3.91
464	NYSE	ALK	Fri, Mar 25, 1994	4.06	4.06	3.91	3.97
463	NYSE	ALK	Thu, Mar 24, 1994	4.13	4.13	4.06	4.06
462	NYSE	ALK	Wed, Mar 23, 1994	4.19	4.19	4.13	4.13
461	NYSE	ALK	Tue, Mar 22, 1994	4.13	4.19	4.06	4.16
460	NYSE	ALK	Mon, Mar 21, 1994	4.13	4.13	4.09	4.09
459	NYSE	ALK	Fri, Mar 18, 1994	4.25	4.25	4.13	4.13
458	NYSE	ALK	Thu, Mar 17, 1994	4.25	4.25	4.16	4.22
457	NYSE	ALK	Wed, Mar 16, 1994	4.16	4.25	4.09	4.25
456	NYSE	ALK	Tue, Mar 15, 1994	4.16	4.16	4.09	4.13
455	NYSE	ALK	Mon, Mar 14, 1994	4.22	4.22	4.13	4.13
454	NYSE	ALK	Fri, Mar 11, 1994	4.13	4.25	4.13	4.22
453	NYSE	ALK	Thu, Mar 10, 1994	4.19	4.25	4.13	4.16
452	NYSE	ALK	Wed, Mar 9, 1994	4.09	4.22	4.09	4.22
451	NYSE	ALK	Tue, Mar 8, 1994	4.13	4.16	4.06	4.09
450	NYSE	ALK	Mon, Mar 7, 1994	4.09	4.13	4.06	4.13
449	NYSE	ALK	Fri, Mar 4, 1994	4.16	4.16	4.06	4.09
448	NYSE	ALK	Thu, Mar 3, 1994	4.13	4.16	4.13	4.16
447	NYSE	ALK	Wed, Mar 2, 1994	4.13	4.19	3.97	4.16
446	NYSE	ALK	Tue, Mar 1, 1994	4.28	4.31	4.16	4.19
445	NYSE	ALK	Mon, Feb 28, 1994	4.28	4.31	4.25	4.31
444	NYSE	ALK	Fri, Feb 25, 1994	4.28	4.28	4.25	4.28
443	NYSE	ALK	Thu, Feb 24, 1994	4.38	4.38	4.25	4.28
442	NYSE	ALK	Wed, Feb 23, 1994	4.38	4.38	4.34	4.38
441	NYSE	ALK	Tue, Feb 22, 1994	4.38	4.41	4.34	4.34
440	NYSE	ALK	Fri, Feb 18, 1994	4.44	4.44	4.38	4.41
439	NYSE	ALK	Thu, Feb 17, 1994	4.25	4.50	4.25	4.44
438	NYSE	ALK	Wed, Feb 16, 1994	4.34	4.34	4.09	4.25
437	NYSE	ALK	Tue, Feb 15, 1994	4.53	4.69	4.22	4.31
436	NYSE	ALK	Mon, Feb 14, 1994	4.41	4.53	4.41	4.53
435	NYSE	ALK	Fri, Feb 11, 1994	4.47	4.50	4.38	4.41
434	NYSE	ALK	Thu, Feb 10, 1994	4.50	4.53	4.47	4.50
433	NYSE	ALK	Wed, Feb 9, 1994	4.53	4.53	4.47	4.50
432	NYSE	ALK	Tue, Feb 8, 1994	4.50	4.59	4.50	4.53
431	NYSE	ALK	Mon, Feb 7, 1994	4.44	4.50	4.34	4.47
430	NYSE	ALK	Fri, Feb 4, 1994	4.66	4.66	4.41	4.41
429	NYSE	ALK	Thu, Feb 3, 1994	4.59	4.72	4.53	4.66
428	NYSE	ALK	Wed, Feb 2, 1994	4.44	4.66	4.41	4.56
427	NYSE	ALK	Tue, Feb 1, 1994	4.41	4.47	4.38	4.41
426	NYSE	ALK	Mon, Jan 31, 1994	4.41	4.44	4.38	4.38
425	NYSE	ALK	Fri, Jan 28, 1994	4.56	4.56	4.34	4.41
424	NYSE	ALK	Thu, Jan 27, 1994	4.19	4.47	4.03	4.47
423	NYSE	ALK	Wed, Jan 26, 1994	4.16	4.19	4.13	4.19
422	NYSE	ALK	Tue, Jan 25, 1994	4.09	4.16	4.09	4.16
421	NYSE	ALK	Mon, Jan 24, 1994	4.00	4.16	4.00	4.09
420	NYSE	ALK	Fri, Jan 21, 1994	4.03	4.06	4.00	4.03
419	NYSE	ALK	Thu, Jan 20, 1994	3.97	4.03	3.97	4.00
418	NYSE	ALK	Wed, Jan 19, 1994	4.00	4.03	3.94	3.97
417	NYSE	ALK	Tue, Jan 18, 1994	4.00	4.00	3.97	3.97
416	NYSE	ALK	Mon, Jan 17, 1994	3.97	4.09	3.97	4.03
415	NYSE	ALK	Fri, Jan 14, 1994	3.84	4.00	3.84	3.97
414	NYSE	ALK	Thu, Jan 13, 1994	3.75	3.81	3.72	3.81
413	NYSE	ALK	Wed, Jan 12, 1994	3.75	3.78	3.72	3.75
412	NYSE	ALK	Tue, Jan 11, 1994	3.66	3.72	3.66	3.72
411	NYSE	ALK	Mon, Jan 10, 1994	3.63	3.69	3.63	3.66
410	NYSE	ALK	Fri, Jan 7, 1994	3.66	3.66	3.56	3.63
409	NYSE	ALK	Thu, Jan 6, 1994	3.72	3.72	3.63	3.66
408	NYSE	ALK	Wed, Jan 5, 1994	3.50	3.69	3.50	3.69
407	NYSE	ALK	Tue, Jan 4, 1994	3.56	3.56	3.47	3.50
406	NYSE	ALK	Mon, Jan 3, 1994	3.53	3.56	3.53	3.53
405	NYSE	ALK	Fri, Dec 31, 1993	3.56	3.56	3.50	3.53
404	NYSE	ALK	Thu, Dec 30, 1993	3.50	3.56	3.50	3.56
403	NYSE	ALK	Wed, Dec 29, 1993	3.50	3.56	3.50	3.53
402	NYSE	ALK	Tue, Dec 28, 1993	3.50	3.56	3.47	3.47
401	NYSE	ALK	Mon, Dec 27, 1993	3.50	3.53	3.44	3.50
400	NYSE	ALK	Thu, Dec 23, 1993	3.56	3.56	3.50	3.53
399	NYSE	ALK	Wed, Dec 22, 1993	3.59	3.63	3.56	3.56
398	NYSE	ALK	Tue, Dec 21, 1993	3.56	3.63	3.56	3.59
397	NYSE	ALK	Mon, Dec 20, 1993	3.66	3.66	3.56	3.56
396	NYSE	ALK	Fri, Dec 17, 1993	3.59	3.66	3.59	3.66
395	NYSE	ALK	Thu, Dec 16, 1993	3.63	3.63	3.50	3.59
394	NYSE	ALK	Wed, Dec 15, 1993	3.59	3.66	3.53	3.59
393	NYSE	ALK	Tue, Dec 14, 1993	3.69	3.72	3.59	3.63
392	NYSE	ALK	Mon, Dec 13, 1993	4.00	4.00	3.63	3.72
391	NYSE	ALK	Fri, Dec 10, 1993	4.00	4.03	3.97	4.03
390	NYSE	ALK	Thu, Dec 9, 1993	4.09	4.13	4.00	4.00
389	NYSE	ALK	Wed, Dec 8, 1993	4.22	4.22	4.06	4.09
388	NYSE	ALK	Tue, Dec 7, 1993	4.06	4.22	4.06	4.22
387	NYSE	ALK	Mon, Dec 6, 1993	4.09	4.16	4.03	4.03
386	NYSE	ALK	Fri, Dec 3, 1993	4.13	4.13	4.09	4.13
385	NYSE	ALK	Thu, Dec 2, 1993	4.06	4.13	4.06	4.09
384	NYSE	ALK	Wed, Dec 1, 1993	4.06	4.09	4.03	4.09
383	NYSE	ALK	Tue, Nov 30, 1993	4.06	4.09	4.03	4.06
382	NYSE	ALK	Mon, Nov 29, 1993	4.06	4.16	4.03	4.09
381	NYSE	ALK	Fri, Nov 26, 1993	4.00	4.03	4.00	4.03
380	NYSE	ALK	Wed, Nov 24, 1993	3.94	4.00	3.94	4.00
379	NYSE	ALK	Tue, Nov 23, 1993	4.00	4.00	3.88	3.94
378	NYSE	ALK	Mon, Nov 22, 1993	4.03	4.09	4.00	4.00
377	NYSE	ALK	Fri, Nov 19, 1993	4.09	4.09	4.03	4.03
376	NYSE	ALK	Thu, Nov 18, 1993	4.13	4.16	4.03	4.09
375	NYSE	ALK	Wed, Nov 17, 1993	4.22	4.22	4.13	4.13
374	NYSE	ALK	Tue, Nov 16, 1993	4.19	4.19	4.16	4.19
373	NYSE	ALK	Mon, Nov 15, 1993	4.16	4.22	4.16	4.19
372	NYSE	ALK	Fri, Nov 12, 1993	4.25	4.31	4.16	4.16
371	NYSE	ALK	Thu, Nov 11, 1993	4.25	4.34	4.22	4.25
370	NYSE	ALK	Wed, Nov 10, 1993	3.94	4.03	3.94	4.03
369	NYSE	ALK	Tue, Nov 9, 1993	3.94	3.94	3.91	3.94
368	NYSE	ALK	Mon, Nov 8, 1993	3.88	3.94	3.84	3.91
367	NYSE	ALK	Fri, Nov 5, 1993	3.88	3.91	3.81	3.88
366	NYSE	ALK	Thu, Nov 4, 1993	3.97	4.00	3.91	3.91
365	NYSE	ALK	Wed, Nov 3, 1993	4.00	4.03	3.97	3.97
364	NYSE	ALK	Tue, Nov 2, 1993	3.94	4.00	3.94	4.00
363	NYSE	ALK	Mon, Nov 1, 1993	4.00	4.00	3.94	3.97
362	NYSE	ALK	Fri, Oct 29, 1993	4.00	4.06	3.97	4.00
361	NYSE	ALK	Thu, Oct 28, 1993	3.81	4.06	3.81	4.00
360	NYSE	ALK	Wed, Oct 27, 1993	3.66	3.84	3.66	3.81
359	NYSE	ALK	Tue, Oct 26, 1993	3.59	3.66	3.59	3.66
358	NYSE	ALK	Mon, Oct 25, 1993	3.56	3.59	3.56	3.59
357	NYSE	ALK	Fri, Oct 22, 1993	3.56	3.59	3.56	3.59
356	NYSE	ALK	Thu, Oct 21, 1993	3.53	3.59	3.53	3.56
355	NYSE	ALK	Wed, Oct 20, 1993	3.50	3.59	3.50	3.53
354	NYSE	ALK	Tue, Oct 19, 1993	3.50	3.53	3.50	3.53
353	NYSE	ALK	Mon, Oct 18, 1993	3.47	3.56	3.47	3.53
352	NYSE	ALK	Fri, Oct 15, 1993	3.44	3.50	3.44	3.47
351	NYSE	ALK	Thu, Oct 14, 1993	3.41	3.44	3.38	3.44
350	NYSE	ALK	Wed, Oct 13, 1993	3.31	3.41	3.28	3.41
349	NYSE	ALK	Tue, Oct 12, 1993	3.28	3.31	3.25	3.31
348	NYSE	ALK	Mon, Oct 11, 1993	3.22	3.28	3.22	3.28
347	NYSE	ALK	Fri, Oct 8, 1993	3.25	3.25	3.22	3.22
346	NYSE	ALK	Thu, Oct 7, 1993	3.22	3.28	3.22	3.25
345	NYSE	ALK	Wed, Oct 6, 1993	3.19	3.28	3.19	3.22
344	NYSE	ALK	Tue, Oct 5, 1993	3.16	3.22	3.16	3.19
343	NYSE	ALK	Mon, Oct 4, 1993	3.16	3.19	3.13	3.13
342	NYSE	ALK	Fri, Oct 1, 1993	3.19	3.19	3.16	3.19
341	NYSE	ALK	Thu, Sep 30, 1993	3.19	3.22	3.19	3.19
340	NYSE	ALK	Wed, Sep 29, 1993	3.19	3.22	3.19	3.22
339	NYSE	ALK	Tue, Sep 28, 1993	3.22	3.22	3.19	3.22
338	NYSE	ALK	Mon, Sep 27, 1993	3.16	3.22	3.09	3.22
337	NYSE	ALK	Fri, Sep 24, 1993	3.16	3.19	3.13	3.19
336	NYSE	ALK	Thu, Sep 23, 1993	3.16	3.19	3.16	3.19
335	NYSE	ALK	Wed, Sep 22, 1993	3.16	3.19	3.16	3.19
334	NYSE	ALK	Tue, Sep 21, 1993	3.22	3.25	3.13	3.19
333	NYSE	ALK	Mon, Sep 20, 1993	3.31	3.31	3.19	3.22
332	NYSE	ALK	Fri, Sep 17, 1993	3.25	3.31	3.25	3.31
331	NYSE	ALK	Thu, Sep 16, 1993	3.31	3.31	3.25	3.25
330	NYSE	ALK	Wed, Sep 15, 1993	3.34	3.34	3.22	3.28
329	NYSE	ALK	Tue, Sep 14, 1993	3.31	3.34	3.31	3.34
328	NYSE	ALK	Mon, Sep 13, 1993	3.38	3.41	3.31	3.31
327	NYSE	ALK	Fri, Sep 10, 1993	3.41	3.41	3.34	3.38
326	NYSE	ALK	Thu, Sep 9, 1993	3.22	3.25	3.22	3.22
325	NYSE	ALK	Wed, Sep 8, 1993	3.28	3.31	3.22	3.25
324	NYSE	ALK	Tue, Sep 7, 1993	3.31	3.38	3.28	3.31
323	NYSE	ALK	Fri, Sep 3, 1993	3.25	3.34	3.25	3.31
322	NYSE	ALK	Thu, Sep 2, 1993	3.28	3.28	3.25	3.25
321	NYSE	ALK	Wed, Sep 1, 1993	3.28	3.31	3.25	3.28
320	NYSE	ALK	Tue, Aug 31, 1993	3.25	3.28	3.22	3.28
319	NYSE	ALK	Mon, Aug 30, 1993	3.25	3.28	3.22	3.25
318	NYSE	ALK	Fri, Aug 27, 1993	3.22	3.25	3.19	3.22
317	NYSE	ALK	Thu, Aug 26, 1993	3.25	3.25	3.22	3.22
316	NYSE	ALK	Wed, Aug 25, 1993	3.25	3.28	3.22	3.25
315	NYSE	ALK	Tue, Aug 24, 1993	3.25	3.28	3.22	3.25
314	NYSE	ALK	Mon, Aug 23, 1993	3.25	3.25	3.22	3.25
313	NYSE	ALK	Fri, Aug 20, 1993	3.22	3.25	3.22	3.25
312	NYSE	ALK	Thu, Aug 19, 1993	3.22	3.31	3.22	3.22
311	NYSE	ALK	Wed, Aug 18, 1993	3.22	3.25	3.19	3.22
310	NYSE	ALK	Tue, Aug 17, 1993	3.13	3.25	3.09	3.25
309	NYSE	ALK	Mon, Aug 16, 1993	3.16	3.16	3.09	3.13
308	NYSE	ALK	Fri, Aug 13, 1993	3.09	3.16	3.09	3.16
307	NYSE	ALK	Thu, Aug 12, 1993	3.13	3.13	3.06	3.13
306	NYSE	ALK	Wed, Aug 11, 1993	3.09	3.13	3.06	3.09
305	NYSE	ALK	Tue, Aug 10, 1993	3.13	3.13	3.06	3.13
304	NYSE	ALK	Mon, Aug 9, 1993	3.19	3.19	3.09	3.13
303	NYSE	ALK	Fri, Aug 6, 1993	3.19	3.22	3.16	3.19
302	NYSE	ALK	Thu, Aug 5, 1993	3.19	3.25	3.19	3.19
301	NYSE	ALK	Wed, Aug 4, 1993	3.19	3.25	3.16	3.19
300	NYSE	ALK	Tue, Aug 3, 1993	3.19	3.22	3.16	3.19
299	NYSE	ALK	Mon, Aug 2, 1993	3.19	3.22	3.16	3.22
298	NYSE	ALK	Fri, Jul 30, 1993	3.19	3.25	3.13	3.19
297	NYSE	ALK	Thu, Jul 29, 1993	3.22	3.22	3.19	3.19
296	NYSE	ALK	Wed, Jul 28, 1993	3.25	3.25	3.19	3.22
295	NYSE	ALK	Tue, Jul 27, 1993	3.16	3.25	3.13	3.22
294	NYSE	ALK	Mon, Jul 26, 1993	3.25	3.28	3.16	3.16
293	NYSE	ALK	Fri, Jul 23, 1993	3.38	3.38	3.25	3.25
292	NYSE	ALK	Thu, Jul 22, 1993	3.28	3.44	3.28	3.34
291	NYSE	ALK	Wed, Jul 21, 1993	3.19	3.31	3.19	3.25
290	NYSE	ALK	Tue, Jul 20, 1993	3.25	3.25	3.16	3.16
289	NYSE	ALK	Mon, Jul 19, 1993	3.25	3.28	3.22	3.25
288	NYSE	ALK	Fri, Jul 16, 1993	3.28	3.31	3.25	3.25
287	NYSE	ALK	Thu, Jul 15, 1993	3.25	3.31	3.25	3.25
286	NYSE	ALK	Wed, Jul 14, 1993	3.34	3.34	3.22	3.22
285	NYSE	ALK	Tue, Jul 13, 1993	3.44	3.47	3.25	3.34
284	NYSE	ALK	Mon, Jul 12, 1993	3.50	3.53	3.44	3.44
283	NYSE	ALK	Fri, Jul 9, 1993	3.66	3.66	3.50	3.53
282	NYSE	ALK	Thu, Jul 8, 1993	3.69	3.69	3.66	3.69
281	NYSE	ALK	Wed, Jul 7, 1993	3.69	3.72	3.69	3.72
280	NYSE	ALK	Tue, Jul 6, 1993	3.75	3.75	3.69	3.72
279	NYSE	ALK	Fri, Jul 2, 1993	3.72	3.78	3.72	3.75
278	NYSE	ALK	Thu, Jul 1, 1993	3.75	3.75	3.72	3.75
277	NYSE	ALK	Wed, Jun 30, 1993	3.72	3.75	3.69	3.75
276	NYSE	ALK	Tue, Jun 29, 1993	3.75	3.78	3.72	3.75
275	NYSE	ALK	Mon, Jun 28, 1993	3.75	3.78	3.72	3.75
274	NYSE	ALK	Fri, Jun 25, 1993	3.72	3.75	3.72	3.72
273	NYSE	ALK	Thu, Jun 24, 1993	3.66	3.78	3.66	3.75
272	NYSE	ALK	Wed, Jun 23, 1993	3.59	3.69	3.56	3.66
271	NYSE	ALK	Tue, Jun 22, 1993	3.72	3.72	3.56	3.56
270	NYSE	ALK	Mon, Jun 21, 1993	3.75	3.78	3.69	3.69
269	NYSE	ALK	Fri, Jun 18, 1993	3.78	3.88	3.69	3.72
268	NYSE	ALK	Thu, Jun 17, 1993	3.94	3.94	3.75	3.78
267	NYSE	ALK	Wed, Jun 16, 1993	4.03	4.03	3.91	3.97
266	NYSE	ALK	Tue, Jun 15, 1993	3.94	4.00	3.94	4.00
265	NYSE	ALK	Mon, Jun 14, 1993	4.00	4.00	3.94	3.94
264	NYSE	ALK	Fri, Jun 11, 1993	4.13	4.13	3.97	4.00
263	NYSE	ALK	Thu, Jun 10, 1993	4.16	4.22	4.13	4.16
262	NYSE	ALK	Wed, Jun 9, 1993	4.16	4.19	4.13	4.16
261	NYSE	ALK	Tue, Jun 8, 1993	4.19	4.19	4.13	4.19
260	NYSE	ALK	Mon, Jun 7, 1993	4.16	4.19	4.09	4.19
259	NYSE	ALK	Fri, Jun 4, 1993	4.13	4.16	4.13	4.16
258	NYSE	ALK	Thu, Jun 3, 1993	4.00	4.13	4.00	4.13
257	NYSE	ALK	Wed, Jun 2, 1993	4.00	4.06	3.97	4.06
256	NYSE	ALK	Tue, Jun 1, 1993	4.00	4.06	4.00	4.03
255	NYSE	ALK	Fri, May 28, 1993	4.00	4.03	3.94	4.03
254	NYSE	ALK	Thu, May 27, 1993	4.06	4.06	3.94	4.00
253	NYSE	ALK	Wed, May 26, 1993	4.13	4.13	4.06	4.06
252	NYSE	ALK	Tue, May 25, 1993	4.19	4.22	4.13	4.16
251	NYSE	ALK	Mon, May 24, 1993	4.19	4.22	4.13	4.16
250	NYSE	ALK	Fri, May 21, 1993	4.19	4.22	4.16	4.19
249	NYSE	ALK	Thu, May 20, 1993	4.19	4.22	4.19	4.22
248	NYSE	ALK	Wed, May 19, 1993	4.06	4.16	4.03	4.16
247	NYSE	ALK	Tue, May 18, 1993	4.00	4.09	4.00	4.03
246	NYSE	ALK	Mon, May 17, 1993	4.00	4.00	3.94	4.00
245	NYSE	ALK	Fri, May 14, 1993	4.13	4.16	4.06	4.06
244	NYSE	ALK	Thu, May 13, 1993	4.13	4.16	4.13	4.13
243	NYSE	ALK	Wed, May 12, 1993	4.03	4.16	4.03	4.16
242	NYSE	ALK	Tue, May 11, 1993	4.13	4.13	4.00	4.06
241	NYSE	ALK	Mon, May 10, 1993	4.19	4.19	4.09	4.13
240	NYSE	ALK	Fri, May 7, 1993	4.22	4.22	4.16	4.19
239	NYSE	ALK	Thu, May 6, 1993	4.19	4.22	4.16	4.22
238	NYSE	ALK	Wed, May 5, 1993	4.16	4.22	4.16	4.19
237	NYSE	ALK	Tue, May 4, 1993	4.31	4.31	4.13	4.19
236	NYSE	ALK	Mon, May 3, 1993	4.16	4.31	4.16	4.28
235	NYSE	ALK	Fri, Apr 30, 1993	4.13	4.16	4.13	4.16
234	NYSE	ALK	Thu, Apr 29, 1993	4.19	4.19	4.09	4.16
233	NYSE	ALK	Wed, Apr 28, 1993	4.25	4.25	4.16	4.16
232	NYSE	ALK	Tue, Apr 27, 1993	4.16	4.25	4.16	4.22
231	NYSE	ALK	Mon, Apr 26, 1993	4.31	4.31	4.16	4.16
230	NYSE	ALK	Fri, Apr 23, 1993	4.25	4.28	4.22	4.28
229	NYSE	ALK	Thu, Apr 22, 1993	4.28	4.31	4.22	4.25
228	NYSE	ALK	Wed, Apr 21, 1993	4.03	4.34	4.00	4.28
227	NYSE	ALK	Tue, Apr 20, 1993	4.16	4.19	4.00	4.00
226	NYSE	ALK	Mon, Apr 19, 1993	4.31	4.31	4.13	4.13
225	NYSE	ALK	Fri, Apr 16, 1993	4.34	4.34	4.28	4.31
224	NYSE	ALK	Thu, Apr 15, 1993	4.38	4.38	4.25	4.31
223	NYSE	ALK	Wed, Apr 14, 1993	4.41	4.44	4.38	4.41
222	NYSE	ALK	Tue, Apr 13, 1993	4.38	4.44	4.31	4.44
221	NYSE	ALK	Mon, Apr 12, 1993	4.38	4.38	4.34	4.34
220	NYSE	ALK	Thu, Apr 8, 1993	4.44	4.47	4.31	4.34
219	NYSE	ALK	Wed, Apr 7, 1993	4.25	4.47	4.25	4.41
218	NYSE	ALK	Tue, Apr 6, 1993	4.16	4.28	4.13	4.28
217	NYSE	ALK	Mon, Apr 5, 1993	4.06	4.13	4.06	4.13
216	NYSE	ALK	Fri, Apr 2, 1993	4.19	4.19	4.00	4.03
215	NYSE	ALK	Thu, Apr 1, 1993	4.25	4.31	4.22	4.22
214	NYSE	ALK	Wed, Mar 31, 1993	4.41	4.41	4.25	4.28
213	NYSE	ALK	Tue, Mar 30, 1993	4.38	4.44	4.38	4.38
212	NYSE	ALK	Mon, Mar 29, 1993	4.34	4.47	4.34	4.44
211	NYSE	ALK	Fri, Mar 26, 1993	4.34	4.34	4.31	4.34
210	NYSE	ALK	Thu, Mar 25, 1993	4.31	4.38	4.31	4.34
209	NYSE	ALK	Wed, Mar 24, 1993	4.34	4.38	4.25	4.25
208	NYSE	ALK	Tue, Mar 23, 1993	4.22	4.38	4.22	4.38
207	NYSE	ALK	Mon, Mar 22, 1993	4.19	4.22	4.19	4.19
206	NYSE	ALK	Fri, Mar 19, 1993	4.25	4.25	4.22	4.25
205	NYSE	ALK	Thu, Mar 18, 1993	4.25	4.25	4.19	4.25
204	NYSE	ALK	Wed, Mar 17, 1993	4.22	4.25	4.22	4.25
203	NYSE	ALK	Tue, Mar 16, 1993	4.19	4.25	4.19	4.25
202	NYSE	ALK	Mon, Mar 15, 1993	4.16	4.22	4.16	4.22
201	NYSE	ALK	Fri, Mar 12, 1993	4.16	4.16	4.09	4.16
200	NYSE	ALK	Thu, Mar 11, 1993	4.22	4.22	4.13	4.19
199	NYSE	ALK	Wed, Mar 10, 1993	4.16	4.25	4.16	4.22
198	NYSE	ALK	Tue, Mar 9, 1993	4.06	4.13	4.03	4.13
197	NYSE	ALK	Mon, Mar 8, 1993	4.09	4.09	4.06	4.06
196	NYSE	ALK	Fri, Mar 5, 1993	4.13	4.13	4.06	4.09
195	NYSE	ALK	Thu, Mar 4, 1993	4.19	4.19	4.13	4.16
194	NYSE	ALK	Wed, Mar 3, 1993	4.13	4.19	4.13	4.19
193	NYSE	ALK	Tue, Mar 2, 1993	4.03	4.09	4.03	4.06
192	NYSE	ALK	Mon, Mar 1, 1993	4.16	4.16	4.03	4.06
191	NYSE	ALK	Fri, Feb 26, 1993	4.16	4.16	4.06	4.13
190	NYSE	ALK	Thu, Feb 25, 1993	3.97	4.16	3.97	4.09
189	NYSE	ALK	Wed, Feb 24, 1993	3.97	4.00	3.91	4.00
188	NYSE	ALK	Tue, Feb 23, 1993	3.97	4.00	3.94	3.97
187	NYSE	ALK	Mon, Feb 22, 1993	3.97	4.00	3.91	3.94
186	NYSE	ALK	Fri, Feb 19, 1993	4.09	4.09	3.94	4.00
185	NYSE	ALK	Thu, Feb 18, 1993	4.16	4.16	4.06	4.09
184	NYSE	ALK	Wed, Feb 17, 1993	4.13	4.16	4.09	4.13
183	NYSE	ALK	Tue, Feb 16, 1993	4.25	4.25	4.13	4.16
182	NYSE	ALK	Fri, Feb 12, 1993	4.16	4.25	4.16	4.25
181	NYSE	ALK	Thu, Feb 11, 1993	4.28	4.31	4.19	4.19
180	NYSE	ALK	Wed, Feb 10, 1993	4.34	4.38	4.28	4.28
179	NYSE	ALK	Tue, Feb 9, 1993	4.38	4.38	4.31	4.34
178	NYSE	ALK	Mon, Feb 8, 1993	4.38	4.38	4.31	4.34
177	NYSE	ALK	Fri, Feb 5, 1993	4.44	4.44	4.38	4.38
176	NYSE	ALK	Thu, Feb 4, 1993	4.25	4.38	4.25	4.38
175	NYSE	ALK	Wed, Feb 3, 1993	4.25	4.25	4.19	4.22
174	NYSE	ALK	Tue, Feb 2, 1993	4.19	4.19	4.16	4.16
173	NYSE	ALK	Mon, Feb 1, 1993	4.19	4.22	4.16	4.19
172	NYSE	ALK	Fri, Jan 29, 1993	4.19	4.22	4.16	4.19
171	NYSE	ALK	Thu, Jan 28, 1993	4.22	4.22	4.13	4.16
170	NYSE	ALK	Wed, Jan 27, 1993	4.28	4.28	4.16	4.22
169	NYSE	ALK	Tue, Jan 26, 1993	4.31	4.31	4.28	4.31
168	NYSE	ALK	Mon, Jan 25, 1993	4.31	4.31	4.09	4.31
167	NYSE	ALK	Fri, Jan 22, 1993	4.25	4.28	4.25	4.28
166	NYSE	ALK	Thu, Jan 21, 1993	4.25	4.28	4.22	4.25
165	NYSE	ALK	Wed, Jan 20, 1993	4.31	4.31	4.22	4.25
164	NYSE	ALK	Tue, Jan 19, 1993	4.25	4.31	4.25	4.28
163	NYSE	ALK	Mon, Jan 18, 1993	4.31	4.31	4.25	4.28
162	NYSE	ALK	Fri, Jan 15, 1993	4.38	4.38	4.22	4.28
161	NYSE	ALK	Thu, Jan 14, 1993	4.38	4.41	4.31	4.34
160	NYSE	ALK	Wed, Jan 13, 1993	4.38	4.38	4.28	4.34
159	NYSE	ALK	Tue, Jan 12, 1993	4.41	4.53	4.34	4.50
158	NYSE	ALK	Mon, Jan 11, 1993	4.34	4.38	4.34	4.34
157	NYSE	ALK	Fri, Jan 8, 1993	4.31	4.31	4.22	4.28
156	NYSE	ALK	Thu, Jan 7, 1993	4.25	4.41	4.19	4.31
155	NYSE	ALK	Wed, Jan 6, 1993	4.25	4.31	4.25	4.28
154	NYSE	ALK	Tue, Jan 5, 1993	4.22	4.34	4.16	4.25
153	NYSE	ALK	Mon, Jan 4, 1993	4.22	4.28	4.19	4.19
152	NYSE	ALK	Thu, Dec 31, 1992	4.09	4.19	4.09	4.13
151	NYSE	ALK	Wed, Dec 30, 1992	4.03	4.09	4.00	4.06
150	NYSE	ALK	Tue, Dec 29, 1992	3.97	4.13	3.97	4.09
149	NYSE	ALK	Mon, Dec 28, 1992	3.94	4.00	3.88	4.00
148	NYSE	ALK	Thu, Dec 24, 1992	4.00	4.00	3.97	3.97
147	NYSE	ALK	Wed, Dec 23, 1992	4.03	4.03	3.97	3.97
146	NYSE	ALK	Tue, Dec 22, 1992	4.00	4.00	3.97	4.00
145	NYSE	ALK	Mon, Dec 21, 1992	4.13	4.16	3.97	3.97
144	NYSE	ALK	Fri, Dec 18, 1992	4.00	4.13	3.97	4.09
143	NYSE	ALK	Thu, Dec 17, 1992	3.88	3.97	3.84	3.97
142	NYSE	ALK	Wed, Dec 16, 1992	3.97	3.97	3.78	3.88
141	NYSE	ALK	Tue, Dec 15, 1992	3.97	3.97	3.88	3.97
140	NYSE	ALK	Mon, Dec 14, 1992	4.09	4.09	4.00	4.00
139	NYSE	ALK	Fri, Dec 11, 1992	4.16	4.16	4.06	4.06
138	NYSE	ALK	Thu, Dec 10, 1992	4.13	4.16	4.09	4.16
137	NYSE	ALK	Wed, Dec 9, 1992	4.06	4.13	4.03	4.06
136	NYSE	ALK	Tue, Dec 8, 1992	4.06	4.09	4.00	4.09
135	NYSE	ALK	Mon, Dec 7, 1992	4.19	4.22	4.09	4.13
134	NYSE	ALK	Fri, Dec 4, 1992	4.22	4.22	4.16	4.22
133	NYSE	ALK	Thu, Dec 3, 1992	4.13	4.19	4.09	4.19
132	NYSE	ALK	Wed, Dec 2, 1992	4.19	4.22	4.03	4.13
131	NYSE	ALK	Tue, Dec 1, 1992	4.16	4.22	4.16	4.22
130	NYSE	ALK	Mon, Nov 30, 1992	4.16	4.19	4.13	4.19
129	NYSE	ALK	Fri, Nov 27, 1992	4.09	4.19	4.09	4.16
128	NYSE	ALK	Wed, Nov 25, 1992	3.97	4.09	3.94	4.09
127	NYSE	ALK	Tue, Nov 24, 1992	3.97	4.00	3.94	3.97
126	NYSE	ALK	Mon, Nov 23, 1992	4.00	4.03	4.00	4.00
125	NYSE	ALK	Fri, Nov 20, 1992	4.06	4.06	4.00	4.03
124	NYSE	ALK	Thu, Nov 19, 1992	4.09	4.13	4.03	4.09
123	NYSE	ALK	Wed, Nov 18, 1992	4.06	4.13	4.06	4.11
122	NYSE	ALK	Tue, Nov 17, 1992	4.16	4.19	4.03	4.06
121	NYSE	ALK	Mon, Nov 16, 1992	4.13	4.19	4.13	4.16
120	NYSE	ALK	Fri, Nov 13, 1992	4.34	4.34	4.25	4.25
119	NYSE	ALK	Thu, Nov 12, 1992	4.31	4.41	4.31	4.31
118	NYSE	ALK	Wed, Nov 11, 1992	4.41	4.41	4.31	4.34
117	NYSE	ALK	Tue, Nov 10, 1992	4.34	4.41	4.31	4.38
116	NYSE	ALK	Mon, Nov 9, 1992	4.34	4.34	4.28	4.31
115	NYSE	ALK	Fri, Nov 6, 1992	4.31	4.38	4.22	4.31
114	NYSE	ALK	Thu, Nov 5, 1992	4.13	4.31	4.13	4.31
113	NYSE	ALK	Wed, Nov 4, 1992	4.06	4.13	4.06	4.13
112	NYSE	ALK	Tue, Nov 3, 1992	4.16	4.16	4.03	4.03
111	NYSE	ALK	Mon, Nov 2, 1992	4.03	4.19	4.00	4.16
110	NYSE	ALK	Fri, Oct 30, 1992	4.06	4.06	4.00	4.06
109	NYSE	ALK	Thu, Oct 29, 1992	3.97	4.09	3.94	4.06
108	NYSE	ALK	Wed, Oct 28, 1992	4.03	4.03	3.94	3.94
107	NYSE	ALK	Tue, Oct 27, 1992	4.09	4.16	4.03	4.03
106	NYSE	ALK	Mon, Oct 26, 1992	4.19	4.19	4.06	4.06
105	NYSE	ALK	Fri, Oct 23, 1992	4.09	4.25	4.09	4.19
104	NYSE	ALK	Thu, Oct 22, 1992	3.91	4.09	3.91	4.09
103	NYSE	ALK	Wed, Oct 21, 1992	3.91	3.91	3.84	3.88
102	NYSE	ALK	Tue, Oct 20, 1992	3.91	3.94	3.84	3.91
101	NYSE	ALK	Mon, Oct 19, 1992	3.72	3.84	3.72	3.84
100	NYSE	ALK	Fri, Oct 16, 1992	3.84	3.84	3.69	3.72
99	NYSE	ALK	Thu, Oct 15, 1992	3.94	3.94	3.81	3.84
98	NYSE	ALK	Wed, Oct 14, 1992	3.97	3.97	3.91	3.94
97	NYSE	ALK	Tue, Oct 13, 1992	3.81	3.94	3.78	3.94
96	NYSE	ALK	Mon, Oct 12, 1992	3.78	3.81	3.72	3.78
95	NYSE	ALK	Fri, Oct 9, 1992	4.00	4.00	3.75	3.78
94	NYSE	ALK	Thu, Oct 8, 1992	4.00	4.06	3.94	3.97
93	NYSE	ALK	Wed, Oct 7, 1992	4.09	4.09	3.97	4.03
92	NYSE	ALK	Tue, Oct 6, 1992	4.13	4.13	4.03	4.09
91	NYSE	ALK	Mon, Oct 5, 1992	4.22	4.22	4.09	4.16
90	NYSE	ALK	Fri, Oct 2, 1992	4.22	4.25	4.19	4.25
89	NYSE	ALK	Thu, Oct 1, 1992	4.31	4.31	4.22	4.25
88	NYSE	ALK	Wed, Sep 30, 1992	4.41	4.41	4.31	4.34
87	NYSE	ALK	Tue, Sep 29, 1992	4.44	4.44	4.38	4.38
86	NYSE	ALK	Mon, Sep 28, 1992	4.44	4.44	4.41	4.44
85	NYSE	ALK	Fri, Sep 25, 1992	4.47	4.47	4.41	4.41
84	NYSE	ALK	Thu, Sep 24, 1992	4.47	4.47	4.44	4.44
83	NYSE	ALK	Wed, Sep 23, 1992	4.38	4.41	4.34	4.41
82	NYSE	ALK	Tue, Sep 22, 1992	4.41	4.41	4.34	4.41
81	NYSE	ALK	Mon, Sep 21, 1992	4.44	4.44	4.34	4.41
80	NYSE	ALK	Fri, Sep 18, 1992	4.44	4.47	4.41	4.44
79	NYSE	ALK	Thu, Sep 17, 1992	4.41	4.47	4.34	4.47
78	NYSE	ALK	Wed, Sep 16, 1992	4.44	4.44	4.38	4.44
77	NYSE	ALK	Tue, Sep 15, 1992	4.53	4.53	4.41	4.41
76	NYSE	ALK	Mon, Sep 14, 1992	4.59	4.59	4.53	4.53
75	NYSE	ALK	Fri, Sep 11, 1992	4.59	4.63	4.50	4.59
74	NYSE	ALK	Thu, Sep 10, 1992	4.47	4.63	4.47	4.59
73	NYSE	ALK	Wed, Sep 9, 1992	4.44	4.50	4.41	4.50
72	NYSE	ALK	Tue, Sep 8, 1992	4.47	4.47	4.41	4.41
71	NYSE	ALK	Fri, Sep 4, 1992	4.56	4.56	4.38	4.44
70	NYSE	ALK	Thu, Sep 3, 1992	4.53	4.56	4.47	4.53
69	NYSE	ALK	Wed, Sep 2, 1992	4.50	4.53	4.47	4.50
68	NYSE	ALK	Tue, Sep 1, 1992	4.38	4.50	4.38	4.50
67	NYSE	ALK	Mon, Aug 31, 1992	4.41	4.44	4.38	4.38
66	NYSE	ALK	Fri, Aug 28, 1992	4.34	4.44	4.34	4.38
65	NYSE	ALK	Thu, Aug 27, 1992	4.34	4.38	4.34	4.34
64	NYSE	ALK	Wed, Aug 26, 1992	4.34	4.38	4.31	4.38
63	NYSE	ALK	Tue, Aug 25, 1992	4.31	4.34	4.31	4.31
62	NYSE	ALK	Mon, Aug 24, 1992	4.34	4.34	4.31	4.34
61	NYSE	ALK	Fri, Aug 21, 1992	4.34	4.38	4.31	4.38
60	NYSE	ALK	Thu, Aug 20, 1992	4.41	4.41	4.34	4.34
59	NYSE	ALK	Wed, Aug 19, 1992	4.56	4.56	4.41	4.44
58	NYSE	ALK	Tue, Aug 18, 1992	4.59	4.66	4.56	4.56
57	NYSE	ALK	Mon, Aug 17, 1992	4.41	4.69	4.41	4.69
56	NYSE	ALK	Fri, Aug 14, 1992	4.38	4.44	4.38	4.44
55	NYSE	ALK	Thu, Aug 13, 1992	4.34	4.38	4.34	4.38
54	NYSE	ALK	Wed, Aug 12, 1992	4.38	4.41	4.38	4.38
53	NYSE	ALK	Tue, Aug 11, 1992	4.44	4.47	4.41	4.41
52	NYSE	ALK	Mon, Aug 10, 1992	4.44	4.47	4.41	4.47
51	NYSE	ALK	Fri, Aug 7, 1992	4.50	4.50	4.47	4.47
50	NYSE	ALK	Thu, Aug 6, 1992	4.53	4.53	4.50	4.53
49	NYSE	ALK	Wed, Aug 5, 1992	4.50	4.53	4.47	4.53
48	NYSE	ALK	Tue, Aug 4, 1992	4.44	4.53	4.44	4.53
47	NYSE	ALK	Mon, Aug 3, 1992	4.53	4.56	4.44	4.44
46	NYSE	ALK	Fri, Jul 31, 1992	4.56	4.59	4.50	4.53
45	NYSE	ALK	Thu, Jul 30, 1992	4.50	4.56	4.47	4.56
44	NYSE	ALK	Wed, Jul 29, 1992	4.47	4.50	4.47	4.50
43	NYSE	ALK	Tue, Jul 28, 1992	4.44	4.50	4.44	4.47
42	NYSE	ALK	Mon, Jul 27, 1992	4.56	4.56	4.44	4.44
41	NYSE	ALK	Fri, Jul 24, 1992	4.44	4.56	4.44	4.53
40	NYSE	ALK	Thu, Jul 23, 1992	4.47	4.47	4.44	4.44
39	NYSE	ALK	Wed, Jul 22, 1992	4.53	4.56	4.47	4.47
38	NYSE	ALK	Tue, Jul 21, 1992	4.66	4.66	4.53	4.56
37	NYSE	ALK	Mon, Jul 20, 1992	4.72	4.72	4.66	4.69
36	NYSE	ALK	Fri, Jul 17, 1992	4.72	4.75	4.72	4.72
35	NYSE	ALK	Thu, Jul 16, 1992	4.78	4.78	4.72	4.75
34	NYSE	ALK	Wed, Jul 15, 1992	4.75	4.84	4.72	4.78
33	NYSE	ALK	Tue, Jul 14, 1992	4.84	4.88	4.72	4.75
32	NYSE	ALK	Mon, Jul 13, 1992	4.69	4.81	4.69	4.81
31	NYSE	ALK	Fri, Jul 10, 1992	4.72	4.75	4.66	4.75
30	NYSE	ALK	Thu, Jul 9, 1992	4.69	4.81	4.69	4.72
29	NYSE	ALK	Wed, Jul 8, 1992	4.78	4.78	4.72	4.75
28	NYSE	ALK	Tue, Jul 7, 1992	4.66	4.78	4.66	4.75
27	NYSE	ALK	Mon, Jul 6, 1992	4.69	4.69	4.63	4.63
26	NYSE	ALK	Thu, Jul 2, 1992	4.75	4.75	4.66	4.69
25	NYSE	ALK	Wed, Jul 1, 1992	4.59	4.78	4.59	4.78
24	NYSE	ALK	Tue, Jun 30, 1992	4.69	4.75	4.59	4.63
23	NYSE	ALK	Mon, Jun 29, 1992	4.56	4.69	4.56	4.69
22	NYSE	ALK	Fri, Jun 26, 1992	4.56	4.59	4.56	4.56
21	NYSE	ALK	Thu, Jun 25, 1992	4.59	4.59	4.56	4.59
20	NYSE	ALK	Wed, Jun 24, 1992	4.66	4.66	4.59	4.59
19	NYSE	ALK	Tue, Jun 23, 1992	4.69	4.69	4.63	4.63
18	NYSE	ALK	Mon, Jun 22, 1992	4.75	4.75	4.66	4.69
17	NYSE	ALK	Fri, Jun 19, 1992	4.81	4.84	4.78	4.78
16	NYSE	ALK	Thu, Jun 18, 1992	4.88	4.88	4.78	4.78
15	NYSE	ALK	Wed, Jun 17, 1992	4.94	4.94	4.84	4.88
14	NYSE	ALK	Tue, Jun 16, 1992	5.13	5.16	4.94	4.97
13	NYSE	ALK	Mon, Jun 15, 1992	5.16	5.19	5.13	5.13
12	NYSE	ALK	Fri, Jun 12, 1992	5.03	5.19	5.00	5.16
11	NYSE	ALK	Thu, Jun 11, 1992	5.06	5.06	4.94	5.00
10	NYSE	ALK	Wed, Jun 10, 1992	5.19	5.22	5.06	5.06
9	NYSE	ALK	Tue, Jun 9, 1992	5.41	5.50	5.13	5.19
8	NYSE	ALK	Mon, Jun 8, 1992	5.34	5.41	5.34	5.41
7	NYSE	ALK	Fri, Jun 5, 1992	5.38	5.38	5.31	5.34
6	NYSE	ALK	Thu, Jun 4, 1992	5.28	5.34	5.25	5.31
5	NYSE	ALK	Wed, Jun 3, 1992	5.19	5.28	5.19	5.25
4	NYSE	ALK	Tue, Jun 2, 1992	5.06	5.22	5.03	5.19
3	NYSE	ALK	Mon, Jun 1, 1992	5.19	5.19	5.03	5.06
2	NYSE	ALK	Fri, May 29, 1992	4.97	5.19	4.97	5.16
1	NYSE	ALK	Thu, May 28, 1992	5.06	5.06	4.94	5.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Alaska Air Group Inc NYSE:ALK 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