Ares Dynamic Credit Allocation Fund Inc NYSE:ARDC Historical Prices

Below are the 2530 trading days of historical prices for ARDC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2530	NYSE	ARDC	Wed, Jan 18, 2023	12.25	12.32	12.22	12.29
2529	NYSE	ARDC	Tue, Jan 17, 2023	12.18	12.25	12.10	12.19
2528	NYSE	ARDC	Fri, Jan 13, 2023	12.11	12.21	12.09	12.15
2527	NYSE	ARDC	Thu, Jan 12, 2023	12.13	12.21	12.07	12.20
2526	NYSE	ARDC	Wed, Jan 11, 2023	12.01	12.16	12.01	12.16
2525	NYSE	ARDC	Tue, Jan 10, 2023	11.89	12.03	11.89	12.02
2524	NYSE	ARDC	Mon, Jan 9, 2023	11.92	12.06	11.90	11.90
2523	NYSE	ARDC	Fri, Jan 6, 2023	11.64	11.99	11.64	11.98
2522	NYSE	ARDC	Thu, Jan 5, 2023	11.60	11.67	11.57	11.62
2521	NYSE	ARDC	Wed, Jan 4, 2023	11.66	11.71	11.61	11.68
2520	NYSE	ARDC	Tue, Jan 3, 2023	11.56	11.67	11.54	11.66
2519	NYSE	ARDC	Fri, Dec 30, 2022	11.55	11.59	11.45	11.59
2518	NYSE	ARDC	Thu, Dec 29, 2022	11.55	11.60	11.50	11.56
2517	NYSE	ARDC	Wed, Dec 28, 2022	11.61	11.65	11.52	11.52
2516	NYSE	ARDC	Tue, Dec 27, 2022	11.74	11.75	11.62	11.64
2515	NYSE	ARDC	Fri, Dec 23, 2022	11.72	11.82	11.72	11.77
2514	NYSE	ARDC	Thu, Dec 22, 2022	11.62	11.74	11.62	11.73
2513	NYSE	ARDC	Wed, Dec 21, 2022	11.60	11.71	11.60	11.67
2512	NYSE	ARDC	Tue, Dec 20, 2022	11.65	11.73	11.59	11.59
2511	NYSE	ARDC	Mon, Dec 19, 2022	11.81	11.87	11.68	11.69
2510	NYSE	ARDC	Fri, Dec 16, 2022	11.83	11.87	11.79	11.83
2509	NYSE	ARDC	Thu, Dec 15, 2022	11.91	12.01	11.87	11.89
2508	NYSE	ARDC	Wed, Dec 14, 2022	11.90	12.06	11.88	11.99
2507	NYSE	ARDC	Tue, Dec 13, 2022	12.00	12.18	11.95	11.98
2506	NYSE	ARDC	Mon, Dec 12, 2022	11.84	11.89	11.81	11.85
2505	NYSE	ARDC	Fri, Dec 9, 2022	11.87	11.94	11.84	11.85
2504	NYSE	ARDC	Thu, Dec 8, 2022	11.97	12.04	11.92	11.93
2503	NYSE	ARDC	Wed, Dec 7, 2022	11.92	12.09	11.92	12.01
2502	NYSE	ARDC	Tue, Dec 6, 2022	12.00	12.01	11.96	11.96
2501	NYSE	ARDC	Mon, Dec 5, 2022	12.04	12.07	11.94	11.99
2500	NYSE	ARDC	Fri, Dec 2, 2022	12.05	12.10	12.00	12.06
2499	NYSE	ARDC	Thu, Dec 1, 2022	12.21	12.34	12.13	12.17
2498	NYSE	ARDC	Wed, Nov 30, 2022	12.08	12.28	11.97	12.27
2497	NYSE	ARDC	Tue, Nov 29, 2022	12.06	12.12	12.03	12.06
2496	NYSE	ARDC	Mon, Nov 28, 2022	12.11	12.17	12.06	12.11
2495	NYSE	ARDC	Fri, Nov 25, 2022	12.09	12.30	12.06	12.09
2494	NYSE	ARDC	Wed, Nov 23, 2022	12.10	12.15	12.04	12.06
2493	NYSE	ARDC	Tue, Nov 22, 2022	12.02	12.10	12.00	12.10
2492	NYSE	ARDC	Mon, Nov 21, 2022	12.00	12.02	11.92	11.99
2491	NYSE	ARDC	Fri, Nov 18, 2022	12.00	12.05	11.97	12.00
2490	NYSE	ARDC	Thu, Nov 17, 2022	12.02	12.16	12.02	11.96
2489	NYSE	ARDC	Wed, Nov 16, 2022	12.00	12.20	12.00	12.15
2488	NYSE	ARDC	Tue, Nov 15, 2022	11.99	12.11	11.99	12.07
2487	NYSE	ARDC	Mon, Nov 14, 2022	11.97	12.03	11.94	11.97
2486	NYSE	ARDC	Fri, Nov 11, 2022	12.10	12.11	11.98	11.99
2485	NYSE	ARDC	Thu, Nov 10, 2022	12.03	12.11	11.99	12.09
2484	NYSE	ARDC	Wed, Nov 9, 2022	11.93	11.94	11.79	11.81
2483	NYSE	ARDC	Tue, Nov 8, 2022	11.91	11.96	11.87	11.93
2482	NYSE	ARDC	Mon, Nov 7, 2022	11.92	11.94	11.89	11.92
2481	NYSE	ARDC	Fri, Nov 4, 2022	11.81	11.95	11.75	11.92
2480	NYSE	ARDC	Thu, Nov 3, 2022	11.64	11.82	11.59	11.76
2479	NYSE	ARDC	Wed, Nov 2, 2022	11.65	11.79	11.62	11.69
2478	NYSE	ARDC	Tue, Nov 1, 2022	11.69	11.80	11.56	11.71
2477	NYSE	ARDC	Mon, Oct 31, 2022	11.54	11.65	11.54	11.63
2476	NYSE	ARDC	Fri, Oct 28, 2022	11.49	11.63	11.48	11.63
2475	NYSE	ARDC	Thu, Oct 27, 2022	11.49	11.61	11.45	11.56
2474	NYSE	ARDC	Wed, Oct 26, 2022	11.41	11.55	11.38	11.51
2473	NYSE	ARDC	Tue, Oct 25, 2022	11.38	11.48	11.37	11.46
2472	NYSE	ARDC	Mon, Oct 24, 2022	11.45	11.52	11.37	11.38
2471	NYSE	ARDC	Fri, Oct 21, 2022	11.42	11.53	11.35	11.50
2470	NYSE	ARDC	Thu, Oct 20, 2022	11.49	11.59	11.45	11.51
2469	NYSE	ARDC	Wed, Oct 19, 2022	11.54	11.58	11.49	11.44
2468	NYSE	ARDC	Tue, Oct 18, 2022	11.47	11.58	11.45	11.55
2467	NYSE	ARDC	Mon, Oct 17, 2022	11.41	11.52	11.39	11.39
2466	NYSE	ARDC	Fri, Oct 14, 2022	11.41	11.41	11.27	11.27
2465	NYSE	ARDC	Thu, Oct 13, 2022	11.30	11.43	11.16	11.39
2464	NYSE	ARDC	Wed, Oct 12, 2022	11.55	11.61	11.44	11.44
2463	NYSE	ARDC	Tue, Oct 11, 2022	11.65	11.76	11.62	11.62
2462	NYSE	ARDC	Mon, Oct 10, 2022	11.86	12.04	11.71	11.72
2461	NYSE	ARDC	Fri, Oct 7, 2022	11.94	12.15	11.92	11.92
2460	NYSE	ARDC	Thu, Oct 6, 2022	12.00	12.15	12.00	12.05
2459	NYSE	ARDC	Wed, Oct 5, 2022	12.17	12.23	12.00	12.08
2458	NYSE	ARDC	Tue, Oct 4, 2022	12.00	12.33	12.00	12.31
2457	NYSE	ARDC	Mon, Oct 3, 2022	11.78	12.00	11.75	11.94
2456	NYSE	ARDC	Fri, Sep 30, 2022	11.65	11.78	11.65	11.75
2455	NYSE	ARDC	Thu, Sep 29, 2022	11.88	11.88	11.63	11.65
2454	NYSE	ARDC	Wed, Sep 28, 2022	11.77	11.98	11.75	11.97
2453	NYSE	ARDC	Tue, Sep 27, 2022	12.00	12.04	11.78	11.85
2452	NYSE	ARDC	Mon, Sep 26, 2022	12.08	12.19	11.96	11.98
2451	NYSE	ARDC	Fri, Sep 23, 2022	12.15	12.23	12.05	12.20
2450	NYSE	ARDC	Thu, Sep 22, 2022	12.33	12.33	12.19	12.20
2449	NYSE	ARDC	Wed, Sep 21, 2022	12.34	12.41	12.32	12.34
2448	NYSE	ARDC	Tue, Sep 20, 2022	12.32	12.37	12.30	12.30
2447	NYSE	ARDC	Mon, Sep 19, 2022	12.38	12.44	12.34	12.39
2446	NYSE	ARDC	Fri, Sep 16, 2022	12.53	12.57	12.40	12.47
2445	NYSE	ARDC	Thu, Sep 15, 2022	12.81	12.89	12.69	12.59
2444	NYSE	ARDC	Wed, Sep 14, 2022	12.83	12.88	12.80	12.87
2443	NYSE	ARDC	Tue, Sep 13, 2022	12.89	12.89	12.77	12.82
2442	NYSE	ARDC	Mon, Sep 12, 2022	13.17	13.17	12.90	12.96
2441	NYSE	ARDC	Fri, Sep 9, 2022	12.84	13.09	12.84	13.08
2440	NYSE	ARDC	Thu, Sep 8, 2022	12.71	13.02	12.71	12.76
2439	NYSE	ARDC	Wed, Sep 7, 2022	12.62	12.81	12.62	12.80
2438	NYSE	ARDC	Tue, Sep 6, 2022	12.96	12.96	12.62	12.65
2437	NYSE	ARDC	Fri, Sep 2, 2022	12.94	13.08	12.88	12.88
2436	NYSE	ARDC	Thu, Sep 1, 2022	13.00	13.14	12.88	12.94
2435	NYSE	ARDC	Wed, Aug 31, 2022	13.17	13.31	13.04	13.06
2434	NYSE	ARDC	Tue, Aug 30, 2022	13.17	13.30	13.05	13.10
2433	NYSE	ARDC	Mon, Aug 29, 2022	13.13	13.27	13.02	13.14
2432	NYSE	ARDC	Fri, Aug 26, 2022	13.32	13.32	13.16	13.16
2431	NYSE	ARDC	Thu, Aug 25, 2022	13.24	13.42	13.18	13.32
2430	NYSE	ARDC	Wed, Aug 24, 2022	13.16	13.31	13.15	13.25
2429	NYSE	ARDC	Tue, Aug 23, 2022	13.09	13.21	13.09	13.19
2428	NYSE	ARDC	Mon, Aug 22, 2022	13.11	13.12	13.02	13.09
2427	NYSE	ARDC	Fri, Aug 19, 2022	13.21	13.26	13.16	13.17
2426	NYSE	ARDC	Thu, Aug 18, 2022	13.41	13.45	13.35	13.25
2425	NYSE	ARDC	Wed, Aug 17, 2022	13.40	13.51	13.31	13.38
2424	NYSE	ARDC	Tue, Aug 16, 2022	13.42	13.52	13.35	13.42
2423	NYSE	ARDC	Mon, Aug 15, 2022	13.44	13.48	13.33	13.40
2422	NYSE	ARDC	Fri, Aug 12, 2022	13.23	13.50	13.20	13.45
2421	NYSE	ARDC	Thu, Aug 11, 2022	13.19	13.26	13.10	13.12
2420	NYSE	ARDC	Wed, Aug 10, 2022	13.09	13.21	13.08	13.16
2419	NYSE	ARDC	Tue, Aug 9, 2022	13.18	13.18	13.01	13.01
2418	NYSE	ARDC	Mon, Aug 8, 2022	13.15	13.28	13.06	13.18
2417	NYSE	ARDC	Fri, Aug 5, 2022	13.05	13.15	12.96	13.10
2416	NYSE	ARDC	Thu, Aug 4, 2022	13.11	13.19	13.05	13.10
2415	NYSE	ARDC	Wed, Aug 3, 2022	13.19	13.19	13.05	13.12
2414	NYSE	ARDC	Tue, Aug 2, 2022	13.10	13.16	13.06	13.11
2413	NYSE	ARDC	Mon, Aug 1, 2022	12.93	13.15	12.90	13.12
2412	NYSE	ARDC	Fri, Jul 29, 2022	12.72	13.06	12.72	12.97
2411	NYSE	ARDC	Thu, Jul 28, 2022	12.55	12.77	12.45	12.75
2410	NYSE	ARDC	Wed, Jul 27, 2022	12.42	12.56	12.41	12.48
2409	NYSE	ARDC	Tue, Jul 26, 2022	12.30	12.53	12.29	12.44
2408	NYSE	ARDC	Mon, Jul 25, 2022	12.36	12.44	12.32	12.36
2407	NYSE	ARDC	Fri, Jul 22, 2022	12.41	12.55	12.31	12.33
2406	NYSE	ARDC	Thu, Jul 21, 2022	12.11	12.41	12.06	12.40
2405	NYSE	ARDC	Wed, Jul 20, 2022	12.08	12.24	12.08	12.12
2404	NYSE	ARDC	Tue, Jul 19, 2022	12.06	12.23	12.05	12.08
2403	NYSE	ARDC	Mon, Jul 18, 2022	12.09	12.12	11.98	11.99
2402	NYSE	ARDC	Fri, Jul 15, 2022	12.04	12.05	11.95	12.02
2401	NYSE	ARDC	Thu, Jul 14, 2022	12.02	12.05	11.93	11.99
2400	NYSE	ARDC	Wed, Jul 13, 2022	12.05	12.16	12.05	12.12
2399	NYSE	ARDC	Tue, Jul 12, 2022	12.05	12.19	12.05	12.14
2398	NYSE	ARDC	Mon, Jul 11, 2022	12.13	12.13	12.02	12.06
2397	NYSE	ARDC	Fri, Jul 8, 2022	12.12	12.19	12.06	12.14
2396	NYSE	ARDC	Thu, Jul 7, 2022	12.16	12.21	12.11	12.17
2395	NYSE	ARDC	Wed, Jul 6, 2022	12.15	12.16	12.07	12.13
2394	NYSE	ARDC	Tue, Jul 5, 2022	12.22	12.26	12.03	12.13
2393	NYSE	ARDC	Fri, Jul 1, 2022	12.17	12.30	12.12	12.30
2392	NYSE	ARDC	Thu, Jun 30, 2022	12.21	12.22	12.04	12.20
2391	NYSE	ARDC	Wed, Jun 29, 2022	12.22	12.27	12.15	12.21
2390	NYSE	ARDC	Tue, Jun 28, 2022	12.26	12.41	12.21	12.24
2389	NYSE	ARDC	Mon, Jun 27, 2022	12.25	12.31	12.22	12.25
2388	NYSE	ARDC	Fri, Jun 24, 2022	12.07	12.25	11.97	12.25
2387	NYSE	ARDC	Thu, Jun 23, 2022	12.03	12.05	11.98	12.03
2386	NYSE	ARDC	Wed, Jun 22, 2022	11.95	12.03	11.90	12.02
2385	NYSE	ARDC	Tue, Jun 21, 2022	12.01	12.08	11.94	11.97
2384	NYSE	ARDC	Fri, Jun 17, 2022	11.81	11.97	11.79	11.89
2383	NYSE	ARDC	Thu, Jun 16, 2022	12.15	12.16	11.89	11.79
2382	NYSE	ARDC	Wed, Jun 15, 2022	12.37	12.54	12.29	12.38
2381	NYSE	ARDC	Tue, Jun 14, 2022	12.28	12.45	12.28	12.34
2380	NYSE	ARDC	Mon, Jun 13, 2022	12.87	13.02	12.15	12.27
2379	NYSE	ARDC	Fri, Jun 10, 2022	13.00	13.14	13.00	13.10
2378	NYSE	ARDC	Thu, Jun 9, 2022	13.34	13.36	13.16	13.17
2377	NYSE	ARDC	Wed, Jun 8, 2022	13.61	13.73	13.39	13.44
2376	NYSE	ARDC	Tue, Jun 7, 2022	13.49	13.62	13.49	13.60
2375	NYSE	ARDC	Mon, Jun 6, 2022	13.47	13.58	13.47	13.49
2374	NYSE	ARDC	Fri, Jun 3, 2022	13.46	13.53	13.38	13.46
2373	NYSE	ARDC	Thu, Jun 2, 2022	13.32	13.75	13.32	13.75
2372	NYSE	ARDC	Wed, Jun 1, 2022	13.43	13.55	13.32	13.40
2371	NYSE	ARDC	Tue, May 31, 2022	13.50	13.53	13.37	13.42
2370	NYSE	ARDC	Fri, May 27, 2022	13.22	13.50	13.16	13.50
2369	NYSE	ARDC	Thu, May 26, 2022	12.86	13.06	12.80	13.06
2368	NYSE	ARDC	Wed, May 25, 2022	12.66	12.91	12.66	12.91
2367	NYSE	ARDC	Tue, May 24, 2022	12.68	12.78	12.66	12.72
2366	NYSE	ARDC	Mon, May 23, 2022	12.78	12.86	12.77	12.80
2365	NYSE	ARDC	Fri, May 20, 2022	12.99	13.01	12.72	12.76
2364	NYSE	ARDC	Thu, May 19, 2022	12.97	13.14	12.93	13.01
2363	NYSE	ARDC	Wed, May 18, 2022	13.09	13.17	13.00	13.01
2362	NYSE	ARDC	Tue, May 17, 2022	12.96	13.15	12.95	13.13
2361	NYSE	ARDC	Mon, May 16, 2022	12.94	13.02	12.82	12.95
2360	NYSE	ARDC	Fri, May 13, 2022	12.99	13.07	12.90	12.97
2359	NYSE	ARDC	Thu, May 12, 2022	13.02	13.23	12.89	12.94
2358	NYSE	ARDC	Wed, May 11, 2022	13.25	13.36	13.15	13.16
2357	NYSE	ARDC	Tue, May 10, 2022	13.42	13.51	13.26	13.32
2356	NYSE	ARDC	Mon, May 9, 2022	13.45	13.51	13.34	13.37
2355	NYSE	ARDC	Fri, May 6, 2022	13.55	13.68	13.54	13.54
2354	NYSE	ARDC	Thu, May 5, 2022	13.95	13.95	13.67	13.67
2353	NYSE	ARDC	Wed, May 4, 2022	13.86	14.06	13.80	14.06
2352	NYSE	ARDC	Tue, May 3, 2022	13.94	14.02	13.87	13.94
2351	NYSE	ARDC	Mon, May 2, 2022	14.08	14.11	13.89	13.90
2350	NYSE	ARDC	Fri, Apr 29, 2022	14.06	14.22	14.03	14.10
2349	NYSE	ARDC	Thu, Apr 28, 2022	14.12	14.22	14.04	14.20
2348	NYSE	ARDC	Wed, Apr 27, 2022	14.08	14.18	14.06	14.11
2347	NYSE	ARDC	Tue, Apr 26, 2022	14.08	14.18	14.06	14.09
2346	NYSE	ARDC	Mon, Apr 25, 2022	14.03	14.19	14.02	14.16
2345	NYSE	ARDC	Fri, Apr 22, 2022	14.29	14.29	14.08	14.16
2344	NYSE	ARDC	Thu, Apr 21, 2022	14.25	14.33	14.21	14.24
2343	NYSE	ARDC	Wed, Apr 20, 2022	14.21	14.28	14.19	14.26
2342	NYSE	ARDC	Tue, Apr 19, 2022	14.15	14.32	14.15	14.15
2341	NYSE	ARDC	Mon, Apr 18, 2022	14.25	14.38	14.17	14.25
2340	NYSE	ARDC	Thu, Apr 14, 2022	14.31	14.46	14.25	14.27
2339	NYSE	ARDC	Wed, Apr 13, 2022	14.47	14.51	14.37	14.38
2338	NYSE	ARDC	Tue, Apr 12, 2022	14.43	14.61	14.37	14.45
2337	NYSE	ARDC	Mon, Apr 11, 2022	14.53	14.60	14.39	14.44
2336	NYSE	ARDC	Fri, Apr 8, 2022	14.57	14.67	14.53	14.57
2335	NYSE	ARDC	Thu, Apr 7, 2022	14.51	14.65	14.49	14.64
2334	NYSE	ARDC	Wed, Apr 6, 2022	14.65	14.65	14.49	14.52
2333	NYSE	ARDC	Tue, Apr 5, 2022	14.80	14.83	14.66	14.68
2332	NYSE	ARDC	Mon, Apr 4, 2022	14.72	14.84	14.65	14.82
2331	NYSE	ARDC	Fri, Apr 1, 2022	14.57	14.70	14.41	14.67
2330	NYSE	ARDC	Thu, Mar 31, 2022	14.19	14.44	14.19	14.44
2329	NYSE	ARDC	Wed, Mar 30, 2022	14.03	14.20	14.03	14.14
2328	NYSE	ARDC	Tue, Mar 29, 2022	13.84	14.12	13.83	14.12
2327	NYSE	ARDC	Mon, Mar 28, 2022	13.78	13.88	13.73	13.82
2326	NYSE	ARDC	Fri, Mar 25, 2022	13.80	13.87	13.75	13.76
2325	NYSE	ARDC	Thu, Mar 24, 2022	13.99	13.99	13.83	13.85
2324	NYSE	ARDC	Wed, Mar 23, 2022	13.96	14.06	13.93	13.94
2323	NYSE	ARDC	Tue, Mar 22, 2022	14.08	14.23	13.90	14.04
2322	NYSE	ARDC	Mon, Mar 21, 2022	14.34	14.41	14.08	14.08
2321	NYSE	ARDC	Fri, Mar 18, 2022	14.23	14.46	14.23	14.35
2320	NYSE	ARDC	Thu, Mar 17, 2022	14.16	15.02	14.12	14.33
2319	NYSE	ARDC	Wed, Mar 16, 2022	13.84	14.21	13.84	14.16
2318	NYSE	ARDC	Tue, Mar 15, 2022	13.65	13.84	13.65	13.80
2317	NYSE	ARDC	Mon, Mar 14, 2022	14.12	14.12	13.61	13.61
2316	NYSE	ARDC	Fri, Mar 11, 2022	14.36	14.41	14.12	14.12
2315	NYSE	ARDC	Thu, Mar 10, 2022	14.34	14.45	14.34	14.35
2314	NYSE	ARDC	Wed, Mar 9, 2022	14.42	14.50	14.39	14.48
2313	NYSE	ARDC	Tue, Mar 8, 2022	14.43	14.52	14.37	14.39
2312	NYSE	ARDC	Mon, Mar 7, 2022	14.73	14.77	14.44	14.47
2311	NYSE	ARDC	Fri, Mar 4, 2022	14.84	14.85	14.71	14.77
2310	NYSE	ARDC	Thu, Mar 3, 2022	14.78	14.97	14.78	14.88
2309	NYSE	ARDC	Wed, Mar 2, 2022	14.67	14.83	14.67	14.78
2308	NYSE	ARDC	Tue, Mar 1, 2022	14.72	14.75	14.56	14.58
2307	NYSE	ARDC	Mon, Feb 28, 2022	14.66	14.85	14.66	14.71
2306	NYSE	ARDC	Fri, Feb 25, 2022	14.34	14.71	14.30	14.71
2305	NYSE	ARDC	Thu, Feb 24, 2022	14.27	14.43	14.13	14.41
2304	NYSE	ARDC	Wed, Feb 23, 2022	14.77	14.82	14.49	14.49
2303	NYSE	ARDC	Tue, Feb 22, 2022	14.98	15.00	14.71	14.76
2302	NYSE	ARDC	Fri, Feb 18, 2022	15.14	15.28	15.01	15.02
2301	NYSE	ARDC	Thu, Feb 17, 2022	15.45	15.45	15.32	15.24
2300	NYSE	ARDC	Wed, Feb 16, 2022	15.27	15.46	15.24	15.46
2299	NYSE	ARDC	Tue, Feb 15, 2022	15.24	15.35	15.17	15.28
2298	NYSE	ARDC	Mon, Feb 14, 2022	15.35	15.41	15.12	15.16
2297	NYSE	ARDC	Fri, Feb 11, 2022	15.51	15.51	15.34	15.38
2296	NYSE	ARDC	Thu, Feb 10, 2022	15.61	15.64	15.51	15.56
2295	NYSE	ARDC	Wed, Feb 9, 2022	15.60	15.75	15.59	15.72
2294	NYSE	ARDC	Tue, Feb 8, 2022	15.55	15.62	15.51	15.62
2293	NYSE	ARDC	Mon, Feb 7, 2022	15.46	15.59	15.46	15.55
2292	NYSE	ARDC	Fri, Feb 4, 2022	15.55	15.62	15.50	15.54
2291	NYSE	ARDC	Thu, Feb 3, 2022	15.71	15.74	15.58	15.62
2290	NYSE	ARDC	Wed, Feb 2, 2022	15.64	15.80	15.60	15.77
2289	NYSE	ARDC	Tue, Feb 1, 2022	15.57	15.76	15.51	15.76
2288	NYSE	ARDC	Mon, Jan 31, 2022	15.41	15.63	15.41	15.61
2287	NYSE	ARDC	Fri, Jan 28, 2022	15.52	15.52	15.36	15.44
2286	NYSE	ARDC	Thu, Jan 27, 2022	15.56	15.70	15.50	15.57
2285	NYSE	ARDC	Wed, Jan 26, 2022	15.40	15.57	15.33	15.51
2284	NYSE	ARDC	Tue, Jan 25, 2022	15.20	15.51	15.13	15.38
2283	NYSE	ARDC	Mon, Jan 24, 2022	15.59	15.62	15.21	15.38
2282	NYSE	ARDC	Fri, Jan 21, 2022	15.74	15.89	15.69	15.69
2281	NYSE	ARDC	Thu, Jan 20, 2022	15.97	16.10	15.86	15.86
2280	NYSE	ARDC	Wed, Jan 19, 2022	16.13	16.21	16.12	16.02
2279	NYSE	ARDC	Tue, Jan 18, 2022	16.00	16.13	15.93	16.12
2278	NYSE	ARDC	Fri, Jan 14, 2022	16.20	16.21	16.01	16.06
2277	NYSE	ARDC	Thu, Jan 13, 2022	16.36	16.36	16.20	16.22
2276	NYSE	ARDC	Wed, Jan 12, 2022	16.32	16.43	16.23	16.32
2275	NYSE	ARDC	Tue, Jan 11, 2022	16.28	16.35	16.22	16.24
2274	NYSE	ARDC	Mon, Jan 10, 2022	16.25	16.29	16.18	16.25
2273	NYSE	ARDC	Fri, Jan 7, 2022	16.37	16.44	16.23	16.29
2272	NYSE	ARDC	Thu, Jan 6, 2022	16.19	16.37	16.16	16.37
2271	NYSE	ARDC	Wed, Jan 5, 2022	16.20	16.25	16.11	16.14
2270	NYSE	ARDC	Tue, Jan 4, 2022	16.24	16.27	16.12	16.21
2269	NYSE	ARDC	Mon, Jan 3, 2022	16.27	16.29	16.12	16.20
2268	NYSE	ARDC	Fri, Dec 31, 2021	15.87	16.34	15.85	16.33
2267	NYSE	ARDC	Thu, Dec 30, 2021	15.75	15.85	15.71	15.85
2266	NYSE	ARDC	Wed, Dec 29, 2021	15.68	15.73	15.65	15.70
2265	NYSE	ARDC	Tue, Dec 28, 2021	15.80	15.82	15.67	15.67
2264	NYSE	ARDC	Mon, Dec 27, 2021	15.71	15.80	15.70	15.75
2263	NYSE	ARDC	Thu, Dec 23, 2021	15.58	15.72	15.58	15.72
2262	NYSE	ARDC	Wed, Dec 22, 2021	15.48	15.52	15.41	15.49
2261	NYSE	ARDC	Tue, Dec 21, 2021	15.29	15.41	15.27	15.38
2260	NYSE	ARDC	Mon, Dec 20, 2021	15.37	15.37	15.23	15.25
2259	NYSE	ARDC	Fri, Dec 17, 2021	15.43	15.47	15.33	15.37
2258	NYSE	ARDC	Thu, Dec 16, 2021	15.50	15.60	15.47	15.41
2257	NYSE	ARDC	Wed, Dec 15, 2021	15.53	15.60	15.34	15.45
2256	NYSE	ARDC	Tue, Dec 14, 2021	15.52	15.64	15.52	15.54
2255	NYSE	ARDC	Mon, Dec 13, 2021	15.78	15.78	15.55	15.59
2254	NYSE	ARDC	Fri, Dec 10, 2021	15.77	15.78	15.66	15.67
2253	NYSE	ARDC	Thu, Dec 9, 2021	15.77	15.79	15.67	15.71
2252	NYSE	ARDC	Wed, Dec 8, 2021	15.91	15.91	15.72	15.74
2251	NYSE	ARDC	Tue, Dec 7, 2021	15.96	16.09	15.84	15.84
2250	NYSE	ARDC	Mon, Dec 6, 2021	15.98	15.98	15.68	15.93
2249	NYSE	ARDC	Fri, Dec 3, 2021	15.95	15.99	15.87	15.90
2248	NYSE	ARDC	Thu, Dec 2, 2021	15.94	16.05	15.88	16.05
2247	NYSE	ARDC	Wed, Dec 1, 2021	15.97	16.07	15.95	15.98
2246	NYSE	ARDC	Tue, Nov 30, 2021	15.94	15.94	15.81	15.89
2245	NYSE	ARDC	Mon, Nov 29, 2021	15.90	15.91	15.83	15.89
2244	NYSE	ARDC	Fri, Nov 26, 2021	15.86	15.91	15.81	15.85
2243	NYSE	ARDC	Wed, Nov 24, 2021	15.90	15.99	15.84	15.98
2242	NYSE	ARDC	Tue, Nov 23, 2021	15.89	15.91	15.76	15.85
2241	NYSE	ARDC	Mon, Nov 22, 2021	16.02	16.02	15.83	15.85
2240	NYSE	ARDC	Fri, Nov 19, 2021	16.10	16.14	15.75	15.96
2239	NYSE	ARDC	Thu, Nov 18, 2021	16.32	16.43	16.17	16.13
2238	NYSE	ARDC	Wed, Nov 17, 2021	16.33	16.38	16.22	16.27
2237	NYSE	ARDC	Tue, Nov 16, 2021	16.34	16.40	16.22	16.28
2236	NYSE	ARDC	Mon, Nov 15, 2021	16.40	16.47	16.24	16.25
2235	NYSE	ARDC	Fri, Nov 12, 2021	16.33	16.48	16.33	16.36
2234	NYSE	ARDC	Thu, Nov 11, 2021	16.31	16.35	16.25	16.33
2233	NYSE	ARDC	Wed, Nov 10, 2021	16.34	16.34	16.20	16.24
2232	NYSE	ARDC	Tue, Nov 9, 2021	16.29	16.32	16.23	16.25
2231	NYSE	ARDC	Mon, Nov 8, 2021	16.25	16.31	16.22	16.25
2230	NYSE	ARDC	Fri, Nov 5, 2021	16.25	16.30	16.08	16.15
2229	NYSE	ARDC	Thu, Nov 4, 2021	16.28	16.37	16.14	16.19
2228	NYSE	ARDC	Wed, Nov 3, 2021	16.28	16.35	16.22	16.35
2227	NYSE	ARDC	Tue, Nov 2, 2021	16.34	16.37	16.25	16.26
2226	NYSE	ARDC	Mon, Nov 1, 2021	16.33	16.39	16.23	16.35
2225	NYSE	ARDC	Fri, Oct 29, 2021	16.34	16.38	16.26	16.37
2224	NYSE	ARDC	Thu, Oct 28, 2021	16.25	16.35	16.24	16.35
2223	NYSE	ARDC	Wed, Oct 27, 2021	16.14	16.27	16.14	16.27
2222	NYSE	ARDC	Tue, Oct 26, 2021	16.16	16.21	16.09	16.18
2221	NYSE	ARDC	Mon, Oct 25, 2021	16.25	16.30	16.19	16.21
2220	NYSE	ARDC	Fri, Oct 22, 2021	16.21	16.29	16.21	16.25
2219	NYSE	ARDC	Thu, Oct 21, 2021	16.34	16.34	16.20	16.20
2218	NYSE	ARDC	Wed, Oct 20, 2021	16.53	16.55	16.38	16.35
2217	NYSE	ARDC	Tue, Oct 19, 2021	16.46	16.52	16.38	16.48
2216	NYSE	ARDC	Mon, Oct 18, 2021	16.52	16.53	16.38	16.43
2215	NYSE	ARDC	Fri, Oct 15, 2021	16.56	16.58	16.44	16.52
2214	NYSE	ARDC	Thu, Oct 14, 2021	16.44	16.58	16.44	16.52
2213	NYSE	ARDC	Wed, Oct 13, 2021	16.47	16.48	16.38	16.44
2212	NYSE	ARDC	Tue, Oct 12, 2021	16.46	16.47	16.36	16.47
2211	NYSE	ARDC	Mon, Oct 11, 2021	16.37	16.46	16.34	16.40
2210	NYSE	ARDC	Fri, Oct 8, 2021	16.43	16.46	16.28	16.31
2209	NYSE	ARDC	Thu, Oct 7, 2021	16.26	16.41	16.26	16.35
2208	NYSE	ARDC	Wed, Oct 6, 2021	16.13	16.28	16.12	16.28
2207	NYSE	ARDC	Tue, Oct 5, 2021	16.16	16.22	16.12	16.16
2206	NYSE	ARDC	Mon, Oct 4, 2021	16.14	16.26	16.12	16.15
2205	NYSE	ARDC	Fri, Oct 1, 2021	16.25	16.27	16.19	16.20
2204	NYSE	ARDC	Thu, Sep 30, 2021	16.42	16.44	16.19	16.19
2203	NYSE	ARDC	Wed, Sep 29, 2021	16.48	16.51	16.34	16.38
2202	NYSE	ARDC	Tue, Sep 28, 2021	16.56	16.58	16.47	16.47
2201	NYSE	ARDC	Mon, Sep 27, 2021	16.59	16.59	16.56	16.58
2200	NYSE	ARDC	Fri, Sep 24, 2021	16.59	16.59	16.56	16.56
2199	NYSE	ARDC	Thu, Sep 23, 2021	16.60	16.60	16.56	16.58
2198	NYSE	ARDC	Wed, Sep 22, 2021	16.58	16.60	16.52	16.59
2197	NYSE	ARDC	Tue, Sep 21, 2021	16.54	16.59	16.52	16.53
2196	NYSE	ARDC	Mon, Sep 20, 2021	16.50	16.56	16.44	16.52
2195	NYSE	ARDC	Fri, Sep 17, 2021	16.51	16.60	16.49	16.52
2194	NYSE	ARDC	Thu, Sep 16, 2021	16.56	16.59	16.56	16.46
2193	NYSE	ARDC	Wed, Sep 15, 2021	16.60	16.63	16.56	16.59
2192	NYSE	ARDC	Tue, Sep 14, 2021	16.53	16.66	16.52	16.55
2191	NYSE	ARDC	Mon, Sep 13, 2021	16.45	16.62	16.37	16.62
2190	NYSE	ARDC	Fri, Sep 10, 2021	16.44	16.48	16.34	16.37
2189	NYSE	ARDC	Thu, Sep 9, 2021	16.36	16.39	16.33	16.37
2188	NYSE	ARDC	Wed, Sep 8, 2021	16.33	16.37	16.27	16.32
2187	NYSE	ARDC	Tue, Sep 7, 2021	16.44	16.44	16.17	16.28
2186	NYSE	ARDC	Fri, Sep 3, 2021	16.50	16.53	16.33	16.42
2185	NYSE	ARDC	Thu, Sep 2, 2021	16.51	16.51	16.40	16.51
2184	NYSE	ARDC	Wed, Sep 1, 2021	16.39	16.52	16.35	16.51
2183	NYSE	ARDC	Tue, Aug 31, 2021	16.33	16.40	16.29	16.29
2182	NYSE	ARDC	Mon, Aug 30, 2021	16.30	16.32	16.20	16.32
2181	NYSE	ARDC	Fri, Aug 27, 2021	15.97	16.25	15.97	16.25
2180	NYSE	ARDC	Thu, Aug 26, 2021	15.99	15.99	15.88	15.90
2179	NYSE	ARDC	Wed, Aug 25, 2021	16.03	16.05	16.00	16.03
2178	NYSE	ARDC	Tue, Aug 24, 2021	16.09	16.10	15.99	16.02
2177	NYSE	ARDC	Mon, Aug 23, 2021	16.07	16.11	16.03	16.03
2176	NYSE	ARDC	Fri, Aug 20, 2021	16.11	16.21	16.00	16.00
2175	NYSE	ARDC	Thu, Aug 19, 2021	16.16	16.20	15.90	16.12
2174	NYSE	ARDC	Wed, Aug 18, 2021	16.42	16.44	16.34	16.24
2173	NYSE	ARDC	Tue, Aug 17, 2021	16.33	16.44	16.33	16.40
2172	NYSE	ARDC	Mon, Aug 16, 2021	16.33	16.42	16.33	16.33
2171	NYSE	ARDC	Fri, Aug 13, 2021	16.31	16.37	16.30	16.36
2170	NYSE	ARDC	Thu, Aug 12, 2021	16.30	16.32	16.22	16.30
2169	NYSE	ARDC	Wed, Aug 11, 2021	16.25	16.27	16.21	16.26
2168	NYSE	ARDC	Tue, Aug 10, 2021	16.17	16.25	16.16	16.25
2167	NYSE	ARDC	Mon, Aug 9, 2021	16.13	16.19	16.12	16.17
2166	NYSE	ARDC	Fri, Aug 6, 2021	16.09	16.16	16.09	16.13
2165	NYSE	ARDC	Thu, Aug 5, 2021	16.09	16.13	16.02	16.13
2164	NYSE	ARDC	Wed, Aug 4, 2021	15.96	16.05	15.96	16.05
2163	NYSE	ARDC	Tue, Aug 3, 2021	15.89	15.96	15.89	15.96
2162	NYSE	ARDC	Mon, Aug 2, 2021	15.89	15.94	15.85	15.90
2161	NYSE	ARDC	Fri, Jul 30, 2021	15.97	16.00	15.83	15.86
2160	NYSE	ARDC	Thu, Jul 29, 2021	15.95	15.99	15.92	15.96
2159	NYSE	ARDC	Wed, Jul 28, 2021	15.92	15.98	15.89	15.98
2158	NYSE	ARDC	Tue, Jul 27, 2021	15.88	15.94	15.88	15.90
2157	NYSE	ARDC	Mon, Jul 26, 2021	15.81	15.91	15.78	15.90
2156	NYSE	ARDC	Fri, Jul 23, 2021	15.84	15.84	15.75	15.80
2155	NYSE	ARDC	Thu, Jul 22, 2021	15.85	15.85	15.70	15.78
2154	NYSE	ARDC	Wed, Jul 21, 2021	15.82	15.85	15.71	15.79
2153	NYSE	ARDC	Tue, Jul 20, 2021	15.81	15.81	15.71	15.78
2152	NYSE	ARDC	Mon, Jul 19, 2021	15.92	15.92	15.50	15.66
2151	NYSE	ARDC	Fri, Jul 16, 2021	16.00	16.05	15.86	15.89
2150	NYSE	ARDC	Thu, Jul 15, 2021	16.27	16.30	16.02	16.04
2149	NYSE	ARDC	Wed, Jul 14, 2021	16.31	16.36	16.27	16.28
2148	NYSE	ARDC	Tue, Jul 13, 2021	16.25	16.31	16.18	16.31
2147	NYSE	ARDC	Mon, Jul 12, 2021	16.23	16.23	16.17	16.20
2146	NYSE	ARDC	Fri, Jul 9, 2021	16.25	16.26	16.17	16.21
2145	NYSE	ARDC	Thu, Jul 8, 2021	16.26	16.27	16.19	16.22
2144	NYSE	ARDC	Wed, Jul 7, 2021	16.26	16.29	16.25	16.27
2143	NYSE	ARDC	Tue, Jul 6, 2021	16.20	16.27	16.16	16.26
2142	NYSE	ARDC	Fri, Jul 2, 2021	16.26	16.30	16.20	16.20
2141	NYSE	ARDC	Thu, Jul 1, 2021	16.25	16.30	16.16	16.27
2140	NYSE	ARDC	Wed, Jun 30, 2021	16.22	16.26	16.17	16.17
2139	NYSE	ARDC	Tue, Jun 29, 2021	16.09	16.18	16.09	16.18
2138	NYSE	ARDC	Mon, Jun 28, 2021	16.06	16.09	16.02	16.06
2137	NYSE	ARDC	Fri, Jun 25, 2021	16.25	16.25	16.00	16.01
2136	NYSE	ARDC	Thu, Jun 24, 2021	16.24	16.29	16.22	16.22
2135	NYSE	ARDC	Wed, Jun 23, 2021	16.17	16.19	16.13	16.19
2134	NYSE	ARDC	Tue, Jun 22, 2021	16.07	16.13	16.02	16.09
2133	NYSE	ARDC	Mon, Jun 21, 2021	16.05	16.07	15.98	16.02
2132	NYSE	ARDC	Fri, Jun 18, 2021	16.14	16.20	15.92	15.99
2131	NYSE	ARDC	Thu, Jun 17, 2021	16.32	16.49	16.17	16.08
2130	NYSE	ARDC	Wed, Jun 16, 2021	16.26	16.40	16.23	16.25
2129	NYSE	ARDC	Tue, Jun 15, 2021	16.18	16.24	16.01	16.24
2128	NYSE	ARDC	Mon, Jun 14, 2021	16.07	16.13	16.05	16.13
2127	NYSE	ARDC	Fri, Jun 11, 2021	16.08	16.11	16.01	16.06
2126	NYSE	ARDC	Thu, Jun 10, 2021	16.09	16.17	15.99	16.02
2125	NYSE	ARDC	Wed, Jun 9, 2021	16.07	16.11	16.01	16.03
2124	NYSE	ARDC	Tue, Jun 8, 2021	16.10	16.10	16.01	16.04
2123	NYSE	ARDC	Mon, Jun 7, 2021	15.99	16.05	15.98	16.02
2122	NYSE	ARDC	Fri, Jun 4, 2021	15.80	16.04	15.79	15.99
2121	NYSE	ARDC	Thu, Jun 3, 2021	15.70	15.79	15.66	15.77
2120	NYSE	ARDC	Wed, Jun 2, 2021	15.77	15.78	15.70	15.70
2119	NYSE	ARDC	Tue, Jun 1, 2021	15.80	15.80	15.70	15.72
2118	NYSE	ARDC	Fri, May 28, 2021	15.76	15.80	15.71	15.80
2117	NYSE	ARDC	Thu, May 27, 2021	15.74	15.74	15.56	15.70
2116	NYSE	ARDC	Wed, May 26, 2021	15.69	15.71	15.65	15.67
2115	NYSE	ARDC	Tue, May 25, 2021	15.60	15.66	15.59	15.65
2114	NYSE	ARDC	Mon, May 24, 2021	15.68	15.68	15.59	15.60
2113	NYSE	ARDC	Fri, May 21, 2021	15.70	15.70	15.61	15.62
2112	NYSE	ARDC	Thu, May 20, 2021	15.63	15.70	15.60	15.64
2111	NYSE	ARDC	Wed, May 19, 2021	15.65	15.72	15.59	15.59
2110	NYSE	ARDC	Tue, May 18, 2021	15.50	15.72	15.50	15.63
2109	NYSE	ARDC	Mon, May 17, 2021	15.48	15.58	15.48	15.49
2108	NYSE	ARDC	Fri, May 14, 2021	15.50	15.57	15.49	15.49
2107	NYSE	ARDC	Thu, May 13, 2021	15.49	15.55	15.38	15.38
2106	NYSE	ARDC	Wed, May 12, 2021	15.57	15.61	15.40	15.43
2105	NYSE	ARDC	Tue, May 11, 2021	15.61	15.64	15.56	15.57
2104	NYSE	ARDC	Mon, May 10, 2021	15.63	15.67	15.60	15.64
2103	NYSE	ARDC	Fri, May 7, 2021	15.57	15.60	15.54	15.59
2102	NYSE	ARDC	Thu, May 6, 2021	15.52	15.56	15.50	15.53
2101	NYSE	ARDC	Wed, May 5, 2021	15.50	15.52	15.45	15.48
2100	NYSE	ARDC	Tue, May 4, 2021	15.47	15.48	15.42	15.46
2099	NYSE	ARDC	Mon, May 3, 2021	15.40	15.46	15.40	15.45
2098	NYSE	ARDC	Fri, Apr 30, 2021	15.30	15.40	15.29	15.34
2097	NYSE	ARDC	Thu, Apr 29, 2021	15.27	15.33	15.22	15.26
2096	NYSE	ARDC	Wed, Apr 28, 2021	15.25	15.33	15.25	15.27
2095	NYSE	ARDC	Tue, Apr 27, 2021	15.26	15.31	15.25	15.25
2094	NYSE	ARDC	Mon, Apr 26, 2021	15.22	15.28	15.22	15.27
2093	NYSE	ARDC	Fri, Apr 23, 2021	15.26	15.30	15.22	15.22
2092	NYSE	ARDC	Thu, Apr 22, 2021	15.25	15.30	15.20	15.22
2091	NYSE	ARDC	Wed, Apr 21, 2021	15.28	15.30	15.22	15.23
2090	NYSE	ARDC	Tue, Apr 20, 2021	15.33	15.38	14.99	15.24
2089	NYSE	ARDC	Mon, Apr 19, 2021	15.32	15.35	15.27	15.31
2088	NYSE	ARDC	Fri, Apr 16, 2021	15.22	15.33	15.19	15.29
2087	NYSE	ARDC	Thu, Apr 15, 2021	15.27	15.35	15.21	15.24
2086	NYSE	ARDC	Wed, Apr 14, 2021	15.25	15.35	15.22	15.27
2085	NYSE	ARDC	Tue, Apr 13, 2021	15.25	15.27	15.15	15.19
2084	NYSE	ARDC	Mon, Apr 12, 2021	15.28	15.32	15.19	15.22
2083	NYSE	ARDC	Fri, Apr 9, 2021	15.30	15.32	15.19	15.19
2082	NYSE	ARDC	Thu, Apr 8, 2021	15.35	15.35	15.22	15.22
2081	NYSE	ARDC	Wed, Apr 7, 2021	15.18	15.27	15.13	15.27
2080	NYSE	ARDC	Tue, Apr 6, 2021	15.15	15.19	15.12	15.12
2079	NYSE	ARDC	Mon, Apr 5, 2021	15.12	15.16	15.03	15.12
2078	NYSE	ARDC	Thu, Apr 1, 2021	15.09	15.12	15.06	15.10
2077	NYSE	ARDC	Wed, Mar 31, 2021	15.06	15.08	15.02	15.03
2076	NYSE	ARDC	Tue, Mar 30, 2021	15.03	15.06	14.96	15.04
2075	NYSE	ARDC	Mon, Mar 29, 2021	15.07	15.07	14.97	14.99
2074	NYSE	ARDC	Fri, Mar 26, 2021	15.10	15.10	14.99	15.07
2073	NYSE	ARDC	Thu, Mar 25, 2021	15.04	15.10	15.01	15.08
2072	NYSE	ARDC	Wed, Mar 24, 2021	15.11	15.12	15.05	15.09
2071	NYSE	ARDC	Tue, Mar 23, 2021	15.04	15.08	15.03	15.03
2070	NYSE	ARDC	Mon, Mar 22, 2021	15.08	15.08	15.00	15.01
2069	NYSE	ARDC	Fri, Mar 19, 2021	15.05	15.05	14.98	15.05
2068	NYSE	ARDC	Thu, Mar 18, 2021	15.12	15.18	15.08	15.02
2067	NYSE	ARDC	Wed, Mar 17, 2021	15.19	15.21	15.15	15.17
2066	NYSE	ARDC	Tue, Mar 16, 2021	15.14	15.26	15.13	15.20
2065	NYSE	ARDC	Mon, Mar 15, 2021	15.06	15.17	15.05	15.10
2064	NYSE	ARDC	Fri, Mar 12, 2021	15.07	15.14	15.01	15.05
2063	NYSE	ARDC	Thu, Mar 11, 2021	15.20	15.20	15.07	15.14
2062	NYSE	ARDC	Wed, Mar 10, 2021	14.97	15.17	14.92	15.17
2061	NYSE	ARDC	Tue, Mar 9, 2021	14.98	15.00	14.88	14.91
2060	NYSE	ARDC	Mon, Mar 8, 2021	14.83	14.94	14.81	14.88
2059	NYSE	ARDC	Fri, Mar 5, 2021	14.76	14.84	14.67	14.84
2058	NYSE	ARDC	Thu, Mar 4, 2021	14.91	14.92	14.67	14.70
2057	NYSE	ARDC	Wed, Mar 3, 2021	14.95	14.99	14.81	14.87
2056	NYSE	ARDC	Tue, Mar 2, 2021	14.79	14.98	14.79	14.98
2055	NYSE	ARDC	Mon, Mar 1, 2021	14.73	14.90	14.73	14.86
2054	NYSE	ARDC	Fri, Feb 26, 2021	14.77	14.82	14.73	14.76
2053	NYSE	ARDC	Thu, Feb 25, 2021	14.84	14.86	14.68	14.70
2052	NYSE	ARDC	Wed, Feb 24, 2021	14.83	14.86	14.80	14.84
2051	NYSE	ARDC	Tue, Feb 23, 2021	14.84	14.85	14.76	14.79
2050	NYSE	ARDC	Mon, Feb 22, 2021	14.88	14.88	14.79	14.82
2049	NYSE	ARDC	Fri, Feb 19, 2021	14.92	14.94	14.85	14.92
2048	NYSE	ARDC	Thu, Feb 18, 2021	14.86	14.89	14.81	14.84
2047	NYSE	ARDC	Wed, Feb 17, 2021	14.99	14.99	14.88	14.83
2046	NYSE	ARDC	Tue, Feb 16, 2021	15.00	15.00	14.90	14.95
2045	NYSE	ARDC	Fri, Feb 12, 2021	14.99	15.00	14.92	14.96
2044	NYSE	ARDC	Thu, Feb 11, 2021	14.99	14.99	14.84	14.96
2043	NYSE	ARDC	Wed, Feb 10, 2021	14.84	14.95	14.83	14.93
2042	NYSE	ARDC	Tue, Feb 9, 2021	14.61	14.81	14.61	14.80
2041	NYSE	ARDC	Mon, Feb 8, 2021	14.80	14.81	14.53	14.60
2040	NYSE	ARDC	Fri, Feb 5, 2021	14.87	14.89	14.69	14.77
2039	NYSE	ARDC	Thu, Feb 4, 2021	14.80	14.85	14.71	14.85
2038	NYSE	ARDC	Wed, Feb 3, 2021	14.74	14.75	14.67	14.74
2037	NYSE	ARDC	Tue, Feb 2, 2021	14.67	14.77	14.67	14.74
2036	NYSE	ARDC	Mon, Feb 1, 2021	14.56	14.64	14.52	14.63
2035	NYSE	ARDC	Fri, Jan 29, 2021	14.56	14.64	14.46	14.51
2034	NYSE	ARDC	Thu, Jan 28, 2021	14.47	14.62	14.42	14.60
2033	NYSE	ARDC	Wed, Jan 27, 2021	14.36	14.52	14.34	14.47
2032	NYSE	ARDC	Tue, Jan 26, 2021	14.42	14.43	14.33	14.38
2031	NYSE	ARDC	Mon, Jan 25, 2021	14.45	14.52	14.34	14.43
2030	NYSE	ARDC	Fri, Jan 22, 2021	14.63	14.63	14.47	14.48
2029	NYSE	ARDC	Thu, Jan 21, 2021	14.58	14.66	14.58	14.63
2028	NYSE	ARDC	Wed, Jan 20, 2021	14.62	14.62	14.49	14.58
2027	NYSE	ARDC	Tue, Jan 19, 2021	14.56	14.71	14.55	14.61
2026	NYSE	ARDC	Fri, Jan 15, 2021	14.53	14.59	14.48	14.57
2025	NYSE	ARDC	Thu, Jan 14, 2021	14.53	14.54	14.49	14.50
2024	NYSE	ARDC	Wed, Jan 13, 2021	14.52	14.52	14.48	14.52
2023	NYSE	ARDC	Tue, Jan 12, 2021	14.50	14.55	14.49	14.52
2022	NYSE	ARDC	Mon, Jan 11, 2021	14.48	14.53	14.45	14.47
2021	NYSE	ARDC	Fri, Jan 8, 2021	14.47	14.53	14.41	14.49
2020	NYSE	ARDC	Thu, Jan 7, 2021	14.39	14.45	14.37	14.41
2019	NYSE	ARDC	Wed, Jan 6, 2021	14.35	14.39	14.29	14.35
2018	NYSE	ARDC	Tue, Jan 5, 2021	14.29	14.35	14.23	14.35
2017	NYSE	ARDC	Mon, Jan 4, 2021	14.31	14.32	14.18	14.30
2016	NYSE	ARDC	Thu, Dec 31, 2020	14.30	14.30	14.24	14.29
2015	NYSE	ARDC	Wed, Dec 30, 2020	14.25	14.32	14.18	14.28
2014	NYSE	ARDC	Tue, Dec 29, 2020	14.22	14.29	14.18	14.24
2013	NYSE	ARDC	Mon, Dec 28, 2020	14.18	14.18	14.13	14.18
2012	NYSE	ARDC	Thu, Dec 24, 2020	14.18	14.22	14.15	14.18
2011	NYSE	ARDC	Wed, Dec 23, 2020	14.18	14.36	14.09	14.12
2010	NYSE	ARDC	Tue, Dec 22, 2020	14.17	14.20	14.11	14.14
2009	NYSE	ARDC	Mon, Dec 21, 2020	14.20	14.22	14.08	14.19
2008	NYSE	ARDC	Fri, Dec 18, 2020	14.29	14.35	14.21	14.21
2007	NYSE	ARDC	Thu, Dec 17, 2020	14.31	14.41	14.27	14.28
2006	NYSE	ARDC	Wed, Dec 16, 2020	14.18	14.24	14.15	14.24
2005	NYSE	ARDC	Tue, Dec 15, 2020	13.96	14.14	13.95	14.11
2004	NYSE	ARDC	Mon, Dec 14, 2020	13.85	13.96	13.85	13.94
2003	NYSE	ARDC	Fri, Dec 11, 2020	13.84	13.90	13.79	13.82
2002	NYSE	ARDC	Thu, Dec 10, 2020	13.75	13.85	13.75	13.83
2001	NYSE	ARDC	Wed, Dec 9, 2020	13.88	13.92	13.80	13.83
2000	NYSE	ARDC	Tue, Dec 8, 2020	13.87	13.96	13.76	13.77
1999	NYSE	ARDC	Mon, Dec 7, 2020	13.71	13.89	13.71	13.85
1998	NYSE	ARDC	Fri, Dec 4, 2020	13.71	13.75	13.68	13.71
1997	NYSE	ARDC	Thu, Dec 3, 2020	13.66	13.72	13.61	13.70
1996	NYSE	ARDC	Wed, Dec 2, 2020	13.57	13.73	13.57	13.71
1995	NYSE	ARDC	Tue, Dec 1, 2020	13.54	13.65	13.54	13.63
1994	NYSE	ARDC	Mon, Nov 30, 2020	13.45	13.54	13.45	13.52
1993	NYSE	ARDC	Fri, Nov 27, 2020	13.51	13.51	13.43	13.50
1992	NYSE	ARDC	Wed, Nov 25, 2020	13.35	13.45	13.35	13.45
1991	NYSE	ARDC	Tue, Nov 24, 2020	13.31	13.38	13.27	13.35
1990	NYSE	ARDC	Mon, Nov 23, 2020	13.24	13.26	13.23	13.24
1989	NYSE	ARDC	Fri, Nov 20, 2020	13.18	13.25	13.10	13.19
1988	NYSE	ARDC	Thu, Nov 19, 2020	13.28	13.30	13.20	13.23
1987	NYSE	ARDC	Wed, Nov 18, 2020	13.29	13.32	13.22	13.26
1986	NYSE	ARDC	Tue, Nov 17, 2020	13.22	13.37	13.20	13.26
1985	NYSE	ARDC	Mon, Nov 16, 2020	13.10	13.28	13.10	13.26
1984	NYSE	ARDC	Fri, Nov 13, 2020	13.11	13.11	13.07	13.09
1983	NYSE	ARDC	Thu, Nov 12, 2020	13.03	13.08	13.01	13.08
1982	NYSE	ARDC	Wed, Nov 11, 2020	13.04	13.09	12.99	13.07
1981	NYSE	ARDC	Tue, Nov 10, 2020	13.09	13.11	12.96	13.04
1980	NYSE	ARDC	Mon, Nov 9, 2020	13.08	13.20	12.99	13.07
1979	NYSE	ARDC	Fri, Nov 6, 2020	12.97	12.98	12.91	12.92
1978	NYSE	ARDC	Thu, Nov 5, 2020	12.79	12.98	12.74	12.93
1977	NYSE	ARDC	Wed, Nov 4, 2020	12.69	12.80	12.62	12.77
1976	NYSE	ARDC	Tue, Nov 3, 2020	12.49	12.64	12.04	12.59
1975	NYSE	ARDC	Mon, Nov 2, 2020	12.41	12.51	12.39	12.49
1974	NYSE	ARDC	Fri, Oct 30, 2020	12.48	12.57	12.41	12.45
1973	NYSE	ARDC	Thu, Oct 29, 2020	12.40	12.53	12.39	12.51
1972	NYSE	ARDC	Wed, Oct 28, 2020	12.55	12.55	12.39	12.41
1971	NYSE	ARDC	Tue, Oct 27, 2020	12.66	12.70	12.62	12.64
1970	NYSE	ARDC	Mon, Oct 26, 2020	12.73	12.73	12.62	12.66
1969	NYSE	ARDC	Fri, Oct 23, 2020	12.79	12.80	12.72	12.76
1968	NYSE	ARDC	Thu, Oct 22, 2020	12.74	12.79	12.74	12.78
1967	NYSE	ARDC	Wed, Oct 21, 2020	12.75	12.78	12.71	12.75
1966	NYSE	ARDC	Tue, Oct 20, 2020	12.75	12.77	12.74	12.77
1965	NYSE	ARDC	Mon, Oct 19, 2020	12.81	12.82	12.70	12.71
1964	NYSE	ARDC	Fri, Oct 16, 2020	12.86	12.88	12.77	12.77
1963	NYSE	ARDC	Thu, Oct 15, 2020	13.00	13.06	12.93	12.87
1962	NYSE	ARDC	Wed, Oct 14, 2020	13.04	13.10	12.97	13.01
1961	NYSE	ARDC	Tue, Oct 13, 2020	12.91	13.05	12.89	13.03
1960	NYSE	ARDC	Mon, Oct 12, 2020	12.89	12.96	12.88	12.96
1959	NYSE	ARDC	Fri, Oct 9, 2020	12.81	12.87	12.80	12.86
1958	NYSE	ARDC	Thu, Oct 8, 2020	12.88	12.95	12.75	12.76
1957	NYSE	ARDC	Wed, Oct 7, 2020	12.92	12.97	12.84	12.85
1956	NYSE	ARDC	Tue, Oct 6, 2020	12.84	12.96	12.82	12.91
1955	NYSE	ARDC	Mon, Oct 5, 2020	12.75	12.84	12.74	12.84
1954	NYSE	ARDC	Fri, Oct 2, 2020	12.69	12.76	12.65	12.74
1953	NYSE	ARDC	Thu, Oct 1, 2020	12.71	12.80	12.71	12.71
1952	NYSE	ARDC	Wed, Sep 30, 2020	12.77	12.77	12.63	12.68
1951	NYSE	ARDC	Tue, Sep 29, 2020	12.66	12.76	12.66	12.70
1950	NYSE	ARDC	Mon, Sep 28, 2020	12.69	12.71	12.65	12.66
1949	NYSE	ARDC	Fri, Sep 25, 2020	12.68	12.71	12.65	12.65
1948	NYSE	ARDC	Thu, Sep 24, 2020	12.65	12.78	12.59	12.74
1947	NYSE	ARDC	Wed, Sep 23, 2020	12.85	12.85	12.65	12.67
1946	NYSE	ARDC	Tue, Sep 22, 2020	12.82	12.86	12.75	12.82
1945	NYSE	ARDC	Mon, Sep 21, 2020	12.90	12.90	12.33	12.77
1944	NYSE	ARDC	Fri, Sep 18, 2020	12.99	13.04	12.98	12.90
1943	NYSE	ARDC	Thu, Sep 17, 2020	12.98	13.03	12.98	12.98
1942	NYSE	ARDC	Wed, Sep 16, 2020	13.05	13.08	12.98	13.01
1941	NYSE	ARDC	Tue, Sep 15, 2020	12.96	13.06	12.96	12.98
1940	NYSE	ARDC	Mon, Sep 14, 2020	12.85	13.00	12.85	12.95
1939	NYSE	ARDC	Fri, Sep 11, 2020	12.82	12.88	12.78	12.86
1938	NYSE	ARDC	Thu, Sep 10, 2020	12.80	12.87	12.77	12.77
1937	NYSE	ARDC	Wed, Sep 9, 2020	12.66	12.78	12.60	12.78
1936	NYSE	ARDC	Tue, Sep 8, 2020	12.53	12.65	12.52	12.65
1935	NYSE	ARDC	Fri, Sep 4, 2020	12.69	12.70	12.54	12.65
1934	NYSE	ARDC	Thu, Sep 3, 2020	12.76	12.77	12.58	12.66
1933	NYSE	ARDC	Wed, Sep 2, 2020	12.71	12.83	12.71	12.83
1932	NYSE	ARDC	Tue, Sep 1, 2020	12.56	12.76	12.56	12.74
1931	NYSE	ARDC	Mon, Aug 31, 2020	12.63	12.65	12.53	12.58
1930	NYSE	ARDC	Fri, Aug 28, 2020	12.65	12.65	12.59	12.63
1929	NYSE	ARDC	Thu, Aug 27, 2020	12.66	12.67	12.63	12.66
1928	NYSE	ARDC	Wed, Aug 26, 2020	12.56	12.65	12.53	12.65
1927	NYSE	ARDC	Tue, Aug 25, 2020	12.60	12.60	12.52	12.56
1926	NYSE	ARDC	Mon, Aug 24, 2020	12.65	12.75	12.59	12.61
1925	NYSE	ARDC	Fri, Aug 21, 2020	12.70	12.74	12.63	12.65
1924	NYSE	ARDC	Thu, Aug 20, 2020	12.78	12.78	12.65	12.70
1923	NYSE	ARDC	Wed, Aug 19, 2020	12.85	12.88	12.83	12.74
1922	NYSE	ARDC	Tue, Aug 18, 2020	12.78	12.83	12.74	12.83
1921	NYSE	ARDC	Mon, Aug 17, 2020	12.70	12.83	12.69	12.83
1920	NYSE	ARDC	Fri, Aug 14, 2020	12.72	12.77	12.69	12.70
1919	NYSE	ARDC	Thu, Aug 13, 2020	12.70	12.73	12.70	12.72
1918	NYSE	ARDC	Wed, Aug 12, 2020	12.73	12.74	12.67	12.71
1917	NYSE	ARDC	Tue, Aug 11, 2020	12.76	12.79	12.67	12.68
1916	NYSE	ARDC	Mon, Aug 10, 2020	12.70	12.72	12.65	12.72
1915	NYSE	ARDC	Fri, Aug 7, 2020	12.62	12.65	12.61	12.65
1914	NYSE	ARDC	Thu, Aug 6, 2020	12.58	12.67	12.58	12.65
1913	NYSE	ARDC	Wed, Aug 5, 2020	12.48	12.59	12.48	12.56
1912	NYSE	ARDC	Tue, Aug 4, 2020	12.44	12.45	12.37	12.45
1911	NYSE	ARDC	Mon, Aug 3, 2020	12.33	12.43	12.30	12.43
1910	NYSE	ARDC	Fri, Jul 31, 2020	12.26	12.34	12.26	12.33
1909	NYSE	ARDC	Thu, Jul 30, 2020	12.20	12.31	12.20	12.27
1908	NYSE	ARDC	Wed, Jul 29, 2020	12.17	12.32	12.14	12.31
1907	NYSE	ARDC	Tue, Jul 28, 2020	12.09	12.17	12.09	12.14
1906	NYSE	ARDC	Mon, Jul 27, 2020	12.11	12.15	12.08	12.09
1905	NYSE	ARDC	Fri, Jul 24, 2020	12.05	12.14	12.05	12.10
1904	NYSE	ARDC	Thu, Jul 23, 2020	12.05	12.13	12.05	12.10
1903	NYSE	ARDC	Wed, Jul 22, 2020	12.11	12.12	12.05	12.05
1902	NYSE	ARDC	Tue, Jul 21, 2020	12.14	12.16	12.10	12.13
1901	NYSE	ARDC	Mon, Jul 20, 2020	12.13	12.18	12.10	12.12
1900	NYSE	ARDC	Fri, Jul 17, 2020	12.21	12.23	12.14	12.12
1899	NYSE	ARDC	Thu, Jul 16, 2020	12.27	12.31	12.19	12.23
1898	NYSE	ARDC	Wed, Jul 15, 2020	12.20	12.26	12.16	12.26
1897	NYSE	ARDC	Tue, Jul 14, 2020	12.16	12.22	12.12	12.22
1896	NYSE	ARDC	Mon, Jul 13, 2020	12.17	12.22	12.15	12.17
1895	NYSE	ARDC	Fri, Jul 10, 2020	12.12	12.15	12.04	12.14
1894	NYSE	ARDC	Thu, Jul 9, 2020	12.12	12.21	12.02	12.05
1893	NYSE	ARDC	Wed, Jul 8, 2020	12.10	12.23	12.01	12.16
1892	NYSE	ARDC	Tue, Jul 7, 2020	12.08	12.12	11.99	12.04
1891	NYSE	ARDC	Mon, Jul 6, 2020	12.21	12.22	12.04	12.05
1890	NYSE	ARDC	Thu, Jul 2, 2020	12.18	12.22	12.10	12.15
1889	NYSE	ARDC	Wed, Jul 1, 2020	12.00	12.15	11.98	12.12
1888	NYSE	ARDC	Tue, Jun 30, 2020	11.97	11.97	11.86	11.93
1887	NYSE	ARDC	Mon, Jun 29, 2020	12.05	12.05	11.86	11.91
1886	NYSE	ARDC	Fri, Jun 26, 2020	12.17	12.17	12.00	12.02
1885	NYSE	ARDC	Thu, Jun 25, 2020	12.14	12.19	12.11	12.17
1884	NYSE	ARDC	Wed, Jun 24, 2020	12.21	12.23	12.06	12.17
1883	NYSE	ARDC	Tue, Jun 23, 2020	12.07	12.24	12.01	12.22
1882	NYSE	ARDC	Mon, Jun 22, 2020	12.08	12.10	11.93	12.03
1881	NYSE	ARDC	Fri, Jun 19, 2020	12.32	12.33	12.12	12.02
1880	NYSE	ARDC	Thu, Jun 18, 2020	12.19	12.31	12.17	12.24
1879	NYSE	ARDC	Wed, Jun 17, 2020	12.26	12.29	12.15	12.20
1878	NYSE	ARDC	Tue, Jun 16, 2020	12.27	12.29	12.18	12.20
1877	NYSE	ARDC	Mon, Jun 15, 2020	11.94	12.11	11.94	12.00
1876	NYSE	ARDC	Fri, Jun 12, 2020	12.10	12.20	12.00	12.09
1875	NYSE	ARDC	Thu, Jun 11, 2020	12.01	12.18	11.85	11.89
1874	NYSE	ARDC	Wed, Jun 10, 2020	12.56	12.64	12.45	12.47
1873	NYSE	ARDC	Tue, Jun 9, 2020	12.50	12.50	12.39	12.50
1872	NYSE	ARDC	Mon, Jun 8, 2020	12.38	12.51	12.38	12.48
1871	NYSE	ARDC	Fri, Jun 5, 2020	12.41	12.48	12.22	12.22
1870	NYSE	ARDC	Thu, Jun 4, 2020	12.02	12.19	11.98	12.07
1869	NYSE	ARDC	Wed, Jun 3, 2020	11.93	12.09	11.92	11.92
1868	NYSE	ARDC	Tue, Jun 2, 2020	11.94	11.99	11.87	11.87
1867	NYSE	ARDC	Mon, Jun 1, 2020	11.77	11.95	11.77	11.90
1866	NYSE	ARDC	Fri, May 29, 2020	11.67	11.79	11.63	11.77
1865	NYSE	ARDC	Thu, May 28, 2020	11.38	11.69	11.38	11.60
1864	NYSE	ARDC	Wed, May 27, 2020	11.31	11.37	11.23	11.30
1863	NYSE	ARDC	Tue, May 26, 2020	11.43	11.43	11.24	11.28
1862	NYSE	ARDC	Fri, May 22, 2020	11.18	11.22	11.11	11.20
1861	NYSE	ARDC	Thu, May 21, 2020	11.17	11.33	11.09	11.12
1860	NYSE	ARDC	Wed, May 20, 2020	11.00	11.19	11.00	11.19
1859	NYSE	ARDC	Tue, May 19, 2020	10.95	11.15	10.93	11.01
1858	NYSE	ARDC	Mon, May 18, 2020	10.91	10.98	10.85	10.98
1857	NYSE	ARDC	Fri, May 15, 2020	10.71	10.90	10.69	10.88
1856	NYSE	ARDC	Thu, May 14, 2020	10.75	10.95	10.65	10.81
1855	NYSE	ARDC	Wed, May 13, 2020	10.86	10.91	10.69	10.76
1854	NYSE	ARDC	Tue, May 12, 2020	10.93	10.94	10.82	10.83
1853	NYSE	ARDC	Mon, May 11, 2020	10.75	10.90	10.75	10.84
1852	NYSE	ARDC	Fri, May 8, 2020	10.67	10.85	10.67	10.80
1851	NYSE	ARDC	Thu, May 7, 2020	10.85	10.85	10.60	10.61
1850	NYSE	ARDC	Wed, May 6, 2020	10.87	10.87	10.78	10.83
1849	NYSE	ARDC	Tue, May 5, 2020	10.82	10.86	10.74	10.82
1848	NYSE	ARDC	Mon, May 4, 2020	10.69	10.75	10.65	10.73
1847	NYSE	ARDC	Fri, May 1, 2020	10.68	10.74	10.52	10.71
1846	NYSE	ARDC	Thu, Apr 30, 2020	10.80	10.80	10.65	10.76
1845	NYSE	ARDC	Wed, Apr 29, 2020	10.59	10.81	10.59	10.79
1844	NYSE	ARDC	Tue, Apr 28, 2020	10.54	10.59	10.49	10.58
1843	NYSE	ARDC	Mon, Apr 27, 2020	10.54	10.58	10.51	10.55
1842	NYSE	ARDC	Fri, Apr 24, 2020	10.75	10.75	10.53	10.57
1841	NYSE	ARDC	Thu, Apr 23, 2020	10.88	10.89	10.68	10.73
1840	NYSE	ARDC	Wed, Apr 22, 2020	10.67	10.82	10.66	10.82
1839	NYSE	ARDC	Tue, Apr 21, 2020	10.39	10.64	10.38	10.63
1838	NYSE	ARDC	Mon, Apr 20, 2020	10.64	10.72	10.50	10.61
1837	NYSE	ARDC	Fri, Apr 17, 2020	10.79	11.43	10.73	10.87
1836	NYSE	ARDC	Thu, Apr 16, 2020	10.69	10.80	10.58	10.69
1835	NYSE	ARDC	Wed, Apr 15, 2020	10.88	10.88	10.41	10.81
1834	NYSE	ARDC	Tue, Apr 14, 2020	10.75	11.01	10.75	10.90
1833	NYSE	ARDC	Mon, Apr 13, 2020	10.91	10.91	10.37	10.52
1832	NYSE	ARDC	Thu, Apr 9, 2020	10.90	11.53	10.84	10.89
1831	NYSE	ARDC	Wed, Apr 8, 2020	10.25	10.63	10.25	10.63
1830	NYSE	ARDC	Tue, Apr 7, 2020	10.22	10.37	10.10	10.22
1829	NYSE	ARDC	Mon, Apr 6, 2020	10.04	10.07	9.79	9.99
1828	NYSE	ARDC	Fri, Apr 3, 2020	10.00	10.05	9.60	9.83
1827	NYSE	ARDC	Thu, Apr 2, 2020	10.20	10.39	9.89	10.12
1826	NYSE	ARDC	Wed, Apr 1, 2020	10.28	10.41	9.90	10.25
1825	NYSE	ARDC	Tue, Mar 31, 2020	10.99	10.99	10.47	10.79
1824	NYSE	ARDC	Mon, Mar 30, 2020	10.47	10.76	10.39	10.76
1823	NYSE	ARDC	Fri, Mar 27, 2020	9.52	10.57	9.42	10.52
1822	NYSE	ARDC	Thu, Mar 26, 2020	10.95	10.95	10.25	10.40
1821	NYSE	ARDC	Wed, Mar 25, 2020	9.89	11.30	9.77	11.01
1820	NYSE	ARDC	Tue, Mar 24, 2020	9.71	10.25	9.71	10.08
1819	NYSE	ARDC	Mon, Mar 23, 2020	9.76	10.10	9.07	9.53
1818	NYSE	ARDC	Fri, Mar 20, 2020	9.34	10.48	9.34	10.25
1817	NYSE	ARDC	Thu, Mar 19, 2020	8.23	9.32	8.10	9.07
1816	NYSE	ARDC	Wed, Mar 18, 2020	10.25	10.55	8.57	8.55
1815	NYSE	ARDC	Tue, Mar 17, 2020	10.88	11.35	10.69	11.12
1814	NYSE	ARDC	Mon, Mar 16, 2020	11.43	11.43	10.77	10.88
1813	NYSE	ARDC	Fri, Mar 13, 2020	11.53	12.20	11.53	12.16
1812	NYSE	ARDC	Thu, Mar 12, 2020	12.07	12.14	11.11	11.29
1811	NYSE	ARDC	Wed, Mar 11, 2020	13.35	13.36	12.77	12.77
1810	NYSE	ARDC	Tue, Mar 10, 2020	13.71	13.71	13.06	13.45
1809	NYSE	ARDC	Mon, Mar 9, 2020	14.10	14.10	13.29	13.42
1808	NYSE	ARDC	Fri, Mar 6, 2020	14.50	14.68	14.08	14.60
1807	NYSE	ARDC	Thu, Mar 5, 2020	14.94	14.95	14.65	14.72
1806	NYSE	ARDC	Wed, Mar 4, 2020	14.91	15.21	14.79	15.10
1805	NYSE	ARDC	Tue, Mar 3, 2020	15.00	15.25	14.82	14.82
1804	NYSE	ARDC	Mon, Mar 2, 2020	14.60	15.06	14.52	14.99
1803	NYSE	ARDC	Fri, Feb 28, 2020	14.73	14.73	14.35	14.55
1802	NYSE	ARDC	Thu, Feb 27, 2020	15.24	15.29	14.69	14.94
1801	NYSE	ARDC	Wed, Feb 26, 2020	15.14	15.51	15.12	15.51
1800	NYSE	ARDC	Tue, Feb 25, 2020	15.50	15.50	15.12	15.14
1799	NYSE	ARDC	Mon, Feb 24, 2020	15.78	15.78	15.34	15.43
1798	NYSE	ARDC	Fri, Feb 21, 2020	15.84	15.86	15.79	15.86
1797	NYSE	ARDC	Thu, Feb 20, 2020	15.79	15.86	15.76	15.85
1796	NYSE	ARDC	Wed, Feb 19, 2020	15.86	15.91	15.80	15.76
1795	NYSE	ARDC	Tue, Feb 18, 2020	15.83	15.87	15.78	15.86
1794	NYSE	ARDC	Fri, Feb 14, 2020	15.82	15.85	15.78	15.84
1793	NYSE	ARDC	Thu, Feb 13, 2020	15.82	15.83	15.76	15.83
1792	NYSE	ARDC	Wed, Feb 12, 2020	15.81	15.81	15.76	15.81
1791	NYSE	ARDC	Tue, Feb 11, 2020	15.85	15.85	15.68	15.78
1790	NYSE	ARDC	Mon, Feb 10, 2020	15.75	15.88	15.74	15.80
1789	NYSE	ARDC	Fri, Feb 7, 2020	15.66	15.76	15.62	15.76
1788	NYSE	ARDC	Thu, Feb 6, 2020	15.70	15.70	15.60	15.68
1787	NYSE	ARDC	Wed, Feb 5, 2020	15.62	15.69	15.59	15.69
1786	NYSE	ARDC	Tue, Feb 4, 2020	15.60	15.70	15.57	15.58
1785	NYSE	ARDC	Mon, Feb 3, 2020	15.54	15.58	15.51	15.58
1784	NYSE	ARDC	Fri, Jan 31, 2020	15.63	15.66	15.54	15.58
1783	NYSE	ARDC	Thu, Jan 30, 2020	15.63	15.68	15.54	15.60
1782	NYSE	ARDC	Wed, Jan 29, 2020	15.74	15.75	15.61	15.63
1781	NYSE	ARDC	Tue, Jan 28, 2020	15.68	15.72	15.60	15.72
1780	NYSE	ARDC	Mon, Jan 27, 2020	15.70	15.71	15.54	15.68
1779	NYSE	ARDC	Fri, Jan 24, 2020	15.79	15.80	15.74	15.76
1778	NYSE	ARDC	Thu, Jan 23, 2020	15.74	15.78	15.72	15.78
1777	NYSE	ARDC	Wed, Jan 22, 2020	15.71	15.72	15.65	15.72
1776	NYSE	ARDC	Tue, Jan 21, 2020	15.58	15.69	15.54	15.69
1775	NYSE	ARDC	Fri, Jan 17, 2020	15.80	15.85	15.61	15.71
1774	NYSE	ARDC	Thu, Jan 16, 2020	15.73	15.80	15.73	15.80
1773	NYSE	ARDC	Wed, Jan 15, 2020	15.68	15.74	15.66	15.74
1772	NYSE	ARDC	Tue, Jan 14, 2020	15.63	15.71	15.61	15.64
1771	NYSE	ARDC	Mon, Jan 13, 2020	15.64	15.66	15.60	15.61
1770	NYSE	ARDC	Fri, Jan 10, 2020	15.57	15.62	15.55	15.59
1769	NYSE	ARDC	Thu, Jan 9, 2020	15.55	15.59	15.48	15.55
1768	NYSE	ARDC	Wed, Jan 8, 2020	15.41	15.57	15.41	15.57
1767	NYSE	ARDC	Tue, Jan 7, 2020	15.31	15.42	15.28	15.41
1766	NYSE	ARDC	Mon, Jan 6, 2020	15.15	15.34	15.12	15.30
1765	NYSE	ARDC	Fri, Jan 3, 2020	15.25	15.32	15.21	15.27
1764	NYSE	ARDC	Thu, Jan 2, 2020	15.40	15.40	15.29	15.30
1763	NYSE	ARDC	Tue, Dec 31, 2019	15.24	15.35	15.21	15.35
1762	NYSE	ARDC	Mon, Dec 30, 2019	15.18	15.26	15.13	15.25
1761	NYSE	ARDC	Fri, Dec 27, 2019	15.11	15.19	15.03	15.18
1760	NYSE	ARDC	Thu, Dec 26, 2019	15.11	15.15	15.07	15.07
1759	NYSE	ARDC	Tue, Dec 24, 2019	15.09	15.13	15.04	15.11
1758	NYSE	ARDC	Mon, Dec 23, 2019	15.04	15.05	15.01	15.02
1757	NYSE	ARDC	Fri, Dec 20, 2019	14.96	15.05	14.90	15.00
1756	NYSE	ARDC	Thu, Dec 19, 2019	14.93	15.00	14.84	14.96
1755	NYSE	ARDC	Wed, Dec 18, 2019	14.99	15.03	14.98	14.91
1754	NYSE	ARDC	Tue, Dec 17, 2019	14.87	14.99	14.87	14.96
1753	NYSE	ARDC	Mon, Dec 16, 2019	14.81	14.88	14.78	14.84
1752	NYSE	ARDC	Fri, Dec 13, 2019	14.74	14.78	14.70	14.78
1751	NYSE	ARDC	Thu, Dec 12, 2019	14.79	14.83	14.74	14.77
1750	NYSE	ARDC	Wed, Dec 11, 2019	14.79	14.82	14.77	14.80
1749	NYSE	ARDC	Tue, Dec 10, 2019	14.80	14.83	14.78	14.79
1748	NYSE	ARDC	Mon, Dec 9, 2019	14.78	14.82	14.74	14.80
1747	NYSE	ARDC	Fri, Dec 6, 2019	14.83	14.85	14.76	14.77
1746	NYSE	ARDC	Thu, Dec 5, 2019	14.89	14.89	14.76	14.81
1745	NYSE	ARDC	Wed, Dec 4, 2019	14.78	14.92	14.74	14.88
1744	NYSE	ARDC	Tue, Dec 3, 2019	14.74	14.82	14.70	14.81
1743	NYSE	ARDC	Mon, Dec 2, 2019	14.79	14.80	14.77	14.78
1742	NYSE	ARDC	Fri, Nov 29, 2019	14.71	14.78	14.70	14.78
1741	NYSE	ARDC	Wed, Nov 27, 2019	14.75	14.80	14.67	14.72
1740	NYSE	ARDC	Tue, Nov 26, 2019	14.69	14.78	14.69	14.78
1739	NYSE	ARDC	Mon, Nov 25, 2019	14.71	14.75	14.65	14.68
1738	NYSE	ARDC	Fri, Nov 22, 2019	14.70	14.79	14.67	14.70
1737	NYSE	ARDC	Thu, Nov 21, 2019	14.77	14.80	14.67	14.70
1736	NYSE	ARDC	Wed, Nov 20, 2019	14.93	14.94	14.85	14.79
1735	NYSE	ARDC	Tue, Nov 19, 2019	14.82	14.95	14.79	14.95
1734	NYSE	ARDC	Mon, Nov 18, 2019	14.84	14.84	14.75	14.78
1733	NYSE	ARDC	Fri, Nov 15, 2019	14.86	14.87	14.82	14.83
1732	NYSE	ARDC	Thu, Nov 14, 2019	14.83	14.86	14.80	14.82
1731	NYSE	ARDC	Wed, Nov 13, 2019	14.84	14.86	14.81	14.83
1730	NYSE	ARDC	Tue, Nov 12, 2019	14.79	14.85	14.77	14.83
1729	NYSE	ARDC	Mon, Nov 11, 2019	14.66	14.79	14.66	14.79
1728	NYSE	ARDC	Fri, Nov 8, 2019	14.68	14.76	14.61	14.69
1727	NYSE	ARDC	Thu, Nov 7, 2019	14.71	14.71	14.60	14.68
1726	NYSE	ARDC	Wed, Nov 6, 2019	14.65	14.70	14.65	14.68
1725	NYSE	ARDC	Tue, Nov 5, 2019	14.64	14.65	14.59	14.64
1724	NYSE	ARDC	Mon, Nov 4, 2019	14.52	14.66	14.51	14.57
1723	NYSE	ARDC	Fri, Nov 1, 2019	14.51	14.56	14.44	14.52
1722	NYSE	ARDC	Thu, Oct 31, 2019	14.50	14.52	14.43	14.48
1721	NYSE	ARDC	Wed, Oct 30, 2019	14.64	14.64	14.42	14.52
1720	NYSE	ARDC	Tue, Oct 29, 2019	14.65	14.66	14.58	14.61
1719	NYSE	ARDC	Mon, Oct 28, 2019	14.66	14.70	14.63	14.63
1718	NYSE	ARDC	Fri, Oct 25, 2019	14.73	14.74	14.62	14.65
1717	NYSE	ARDC	Thu, Oct 24, 2019	14.81	14.81	14.68	14.72
1716	NYSE	ARDC	Wed, Oct 23, 2019	14.75	14.77	14.75	14.77
1715	NYSE	ARDC	Tue, Oct 22, 2019	14.68	14.76	14.66	14.75
1714	NYSE	ARDC	Mon, Oct 21, 2019	14.61	14.68	14.60	14.68
1713	NYSE	ARDC	Fri, Oct 18, 2019	14.70	14.70	14.59	14.63
1712	NYSE	ARDC	Thu, Oct 17, 2019	14.83	14.83	14.75	14.69
1711	NYSE	ARDC	Wed, Oct 16, 2019	14.79	14.83	14.74	14.83
1710	NYSE	ARDC	Tue, Oct 15, 2019	14.77	14.81	14.75	14.76
1709	NYSE	ARDC	Mon, Oct 14, 2019	14.70	14.76	14.68	14.73
1708	NYSE	ARDC	Fri, Oct 11, 2019	14.67	14.74	14.64	14.66
1707	NYSE	ARDC	Thu, Oct 10, 2019	14.72	14.78	14.61	14.64
1706	NYSE	ARDC	Wed, Oct 9, 2019	14.72	14.80	14.72	14.75
1705	NYSE	ARDC	Tue, Oct 8, 2019	14.72	14.74	14.70	14.72
1704	NYSE	ARDC	Mon, Oct 7, 2019	14.76	14.82	14.68	14.73
1703	NYSE	ARDC	Fri, Oct 4, 2019	14.82	14.82	14.70	14.79
1702	NYSE	ARDC	Thu, Oct 3, 2019	14.73	14.80	14.68	14.80
1701	NYSE	ARDC	Wed, Oct 2, 2019	14.86	14.88	14.68	14.71
1700	NYSE	ARDC	Tue, Oct 1, 2019	14.94	14.94	14.85	14.88
1699	NYSE	ARDC	Mon, Sep 30, 2019	14.90	14.95	14.84	14.90
1698	NYSE	ARDC	Fri, Sep 27, 2019	14.98	15.02	14.85	14.89
1697	NYSE	ARDC	Thu, Sep 26, 2019	14.97	15.00	14.96	14.98
1696	NYSE	ARDC	Wed, Sep 25, 2019	15.03	15.04	14.97	14.97
1695	NYSE	ARDC	Tue, Sep 24, 2019	14.99	15.04	14.95	15.04
1694	NYSE	ARDC	Mon, Sep 23, 2019	14.92	14.98	14.92	14.93
1693	NYSE	ARDC	Fri, Sep 20, 2019	15.00	15.02	14.95	14.95
1692	NYSE	ARDC	Thu, Sep 19, 2019	15.02	15.02	14.93	14.95
1691	NYSE	ARDC	Wed, Sep 18, 2019	14.98	14.99	14.91	14.98
1690	NYSE	ARDC	Tue, Sep 17, 2019	15.08	15.13	14.77	14.93
1689	NYSE	ARDC	Mon, Sep 16, 2019	15.07	15.09	15.06	15.06
1688	NYSE	ARDC	Fri, Sep 13, 2019	15.05	15.09	15.03	15.05
1687	NYSE	ARDC	Thu, Sep 12, 2019	15.06	15.08	15.01	15.08
1686	NYSE	ARDC	Wed, Sep 11, 2019	15.00	15.07	14.99	15.07
1685	NYSE	ARDC	Tue, Sep 10, 2019	15.00	15.03	14.96	15.00
1684	NYSE	ARDC	Mon, Sep 9, 2019	14.92	15.00	14.90	15.00
1683	NYSE	ARDC	Fri, Sep 6, 2019	14.99	15.00	14.82	14.89
1682	NYSE	ARDC	Thu, Sep 5, 2019	15.07	15.07	14.92	15.01
1681	NYSE	ARDC	Wed, Sep 4, 2019	14.98	15.05	14.94	15.05
1680	NYSE	ARDC	Tue, Sep 3, 2019	14.94	14.99	14.87	14.97
1679	NYSE	ARDC	Fri, Aug 30, 2019	14.95	15.01	14.91	14.93
1678	NYSE	ARDC	Thu, Aug 29, 2019	14.92	15.01	14.86	14.95
1677	NYSE	ARDC	Wed, Aug 28, 2019	14.84	14.88	14.75	14.85
1676	NYSE	ARDC	Tue, Aug 27, 2019	15.05	15.08	14.86	14.90
1675	NYSE	ARDC	Mon, Aug 26, 2019	15.08	15.08	15.00	15.00
1674	NYSE	ARDC	Fri, Aug 23, 2019	15.05	15.09	15.03	15.06
1673	NYSE	ARDC	Thu, Aug 22, 2019	15.08	15.09	15.02	15.05
1672	NYSE	ARDC	Wed, Aug 21, 2019	15.02	15.10	14.96	15.04
1671	NYSE	ARDC	Tue, Aug 20, 2019	14.99	15.06	14.99	14.99
1670	NYSE	ARDC	Mon, Aug 19, 2019	15.05	15.07	14.98	14.99
1669	NYSE	ARDC	Fri, Aug 16, 2019	15.01	15.08	15.01	15.04
1668	NYSE	ARDC	Thu, Aug 15, 2019	15.09	15.10	15.02	15.03
1667	NYSE	ARDC	Wed, Aug 14, 2019	15.16	15.17	15.04	15.08
1666	NYSE	ARDC	Tue, Aug 13, 2019	15.14	15.27	15.13	15.21
1665	NYSE	ARDC	Mon, Aug 12, 2019	15.11	15.25	15.09	15.14
1664	NYSE	ARDC	Fri, Aug 9, 2019	15.17	15.17	15.06	15.09
1663	NYSE	ARDC	Thu, Aug 8, 2019	15.09	15.17	15.08	15.17
1662	NYSE	ARDC	Wed, Aug 7, 2019	15.02	15.13	14.98	15.13
1661	NYSE	ARDC	Tue, Aug 6, 2019	15.15	15.17	15.03	15.13
1660	NYSE	ARDC	Mon, Aug 5, 2019	15.16	15.18	15.00	15.09
1659	NYSE	ARDC	Fri, Aug 2, 2019	15.24	15.28	15.14	15.22
1658	NYSE	ARDC	Thu, Aug 1, 2019	15.33	15.33	15.24	15.24
1657	NYSE	ARDC	Wed, Jul 31, 2019	15.28	15.31	15.25	15.30
1656	NYSE	ARDC	Tue, Jul 30, 2019	15.15	15.25	15.14	15.24
1655	NYSE	ARDC	Mon, Jul 29, 2019	15.17	15.19	15.07	15.15
1654	NYSE	ARDC	Fri, Jul 26, 2019	15.19	15.19	15.13	15.16
1653	NYSE	ARDC	Thu, Jul 25, 2019	15.23	15.24	15.14	15.15
1652	NYSE	ARDC	Wed, Jul 24, 2019	15.18	15.24	15.17	15.23
1651	NYSE	ARDC	Tue, Jul 23, 2019	15.24	15.25	15.16	15.17
1650	NYSE	ARDC	Mon, Jul 22, 2019	15.16	15.25	15.16	15.24
1649	NYSE	ARDC	Fri, Jul 19, 2019	15.25	15.27	15.12	15.13
1648	NYSE	ARDC	Thu, Jul 18, 2019	15.37	15.40	15.28	15.25
1647	NYSE	ARDC	Wed, Jul 17, 2019	15.46	15.46	15.36	15.42
1646	NYSE	ARDC	Tue, Jul 16, 2019	15.37	15.48	15.33	15.46
1645	NYSE	ARDC	Mon, Jul 15, 2019	15.36	15.37	15.30	15.37
1644	NYSE	ARDC	Fri, Jul 12, 2019	15.34	15.34	15.29	15.33
1643	NYSE	ARDC	Thu, Jul 11, 2019	15.35	15.39	15.26	15.33
1642	NYSE	ARDC	Wed, Jul 10, 2019	15.24	15.34	15.20	15.30
1641	NYSE	ARDC	Tue, Jul 9, 2019	15.14	15.24	15.11	15.15
1640	NYSE	ARDC	Mon, Jul 8, 2019	15.18	15.18	15.07	15.12
1639	NYSE	ARDC	Fri, Jul 5, 2019	15.19	15.21	15.11	15.19
1638	NYSE	ARDC	Wed, Jul 3, 2019	15.14	15.21	15.10	15.21
1637	NYSE	ARDC	Tue, Jul 2, 2019	15.11	15.16	15.04	15.10
1636	NYSE	ARDC	Mon, Jul 1, 2019	15.16	15.19	15.10	15.11
1635	NYSE	ARDC	Fri, Jun 28, 2019	15.07	15.15	15.07	15.13
1634	NYSE	ARDC	Thu, Jun 27, 2019	15.04	15.13	15.03	15.07
1633	NYSE	ARDC	Wed, Jun 26, 2019	15.09	15.09	15.00	15.05
1632	NYSE	ARDC	Tue, Jun 25, 2019	15.09	15.09	15.01	15.02
1631	NYSE	ARDC	Mon, Jun 24, 2019	15.07	15.12	15.01	15.05
1630	NYSE	ARDC	Fri, Jun 21, 2019	15.08	15.08	14.99	15.03
1629	NYSE	ARDC	Thu, Jun 20, 2019	15.09	15.12	15.00	15.03
1628	NYSE	ARDC	Wed, Jun 19, 2019	15.08	15.09	15.01	15.03
1627	NYSE	ARDC	Tue, Jun 18, 2019	15.18	15.18	15.03	15.03
1626	NYSE	ARDC	Mon, Jun 17, 2019	15.27	15.27	15.18	15.09
1625	NYSE	ARDC	Fri, Jun 14, 2019	15.28	15.28	15.21	15.25
1624	NYSE	ARDC	Thu, Jun 13, 2019	15.24	15.27	15.19	15.23
1623	NYSE	ARDC	Wed, Jun 12, 2019	15.16	15.22	15.10	15.20
1622	NYSE	ARDC	Tue, Jun 11, 2019	15.14	15.18	15.08	15.14
1621	NYSE	ARDC	Mon, Jun 10, 2019	15.06	15.10	15.06	15.09
1620	NYSE	ARDC	Fri, Jun 7, 2019	15.05	15.10	15.05	15.07
1619	NYSE	ARDC	Thu, Jun 6, 2019	15.03	15.07	15.01	15.03
1618	NYSE	ARDC	Wed, Jun 5, 2019	15.12	15.14	14.98	15.06
1617	NYSE	ARDC	Tue, Jun 4, 2019	15.06	15.09	14.99	15.09
1616	NYSE	ARDC	Mon, Jun 3, 2019	15.05	15.08	14.95	14.95
1615	NYSE	ARDC	Fri, May 31, 2019	15.13	15.17	15.05	15.05
1614	NYSE	ARDC	Thu, May 30, 2019	15.14	15.24	15.13	15.17
1613	NYSE	ARDC	Wed, May 29, 2019	15.20	15.24	15.12	15.12
1612	NYSE	ARDC	Tue, May 28, 2019	15.22	15.28	15.21	15.21
1611	NYSE	ARDC	Fri, May 24, 2019	15.20	15.22	15.17	15.22
1610	NYSE	ARDC	Thu, May 23, 2019	15.14	15.17	15.10	15.17
1609	NYSE	ARDC	Wed, May 22, 2019	15.11	15.21	15.11	15.18
1608	NYSE	ARDC	Tue, May 21, 2019	15.15	15.15	15.08	15.15
1607	NYSE	ARDC	Mon, May 20, 2019	15.17	15.22	15.13	15.10
1606	NYSE	ARDC	Fri, May 17, 2019	15.14	15.20	15.10	15.18
1605	NYSE	ARDC	Thu, May 16, 2019	15.13	15.18	15.12	15.16
1604	NYSE	ARDC	Wed, May 15, 2019	15.08	15.17	15.06	15.13
1603	NYSE	ARDC	Tue, May 14, 2019	15.12	15.14	15.06	15.08
1602	NYSE	ARDC	Mon, May 13, 2019	15.19	15.21	15.09	15.10
1601	NYSE	ARDC	Fri, May 10, 2019	15.18	15.25	15.15	15.24
1600	NYSE	ARDC	Thu, May 9, 2019	15.19	15.21	15.12	15.19
1599	NYSE	ARDC	Wed, May 8, 2019	15.18	15.21	15.16	15.20
1598	NYSE	ARDC	Tue, May 7, 2019	15.25	15.25	15.16	15.18
1597	NYSE	ARDC	Mon, May 6, 2019	15.20	15.27	15.17	15.27
1596	NYSE	ARDC	Fri, May 3, 2019	15.27	15.29	15.25	15.27
1595	NYSE	ARDC	Thu, May 2, 2019	15.29	15.30	15.20	15.24
1594	NYSE	ARDC	Wed, May 1, 2019	15.24	15.27	15.16	15.27
1593	NYSE	ARDC	Tue, Apr 30, 2019	15.12	15.21	15.12	15.20
1592	NYSE	ARDC	Mon, Apr 29, 2019	15.02	15.10	15.02	15.08
1591	NYSE	ARDC	Fri, Apr 26, 2019	14.98	15.06	14.98	15.01
1590	NYSE	ARDC	Thu, Apr 25, 2019	15.00	15.04	14.99	15.00
1589	NYSE	ARDC	Wed, Apr 24, 2019	15.06	15.06	15.01	15.04
1588	NYSE	ARDC	Tue, Apr 23, 2019	15.01	15.08	14.96	15.05
1587	NYSE	ARDC	Mon, Apr 22, 2019	15.01	15.01	14.93	14.99
1586	NYSE	ARDC	Thu, Apr 18, 2019	15.00	15.03	14.92	14.97
1585	NYSE	ARDC	Wed, Apr 17, 2019	15.06	15.09	15.05	14.97
1584	NYSE	ARDC	Tue, Apr 16, 2019	15.13	15.15	15.03	15.03
1583	NYSE	ARDC	Mon, Apr 15, 2019	15.13	15.16	15.12	15.14
1582	NYSE	ARDC	Fri, Apr 12, 2019	15.11	15.16	15.08	15.12
1581	NYSE	ARDC	Thu, Apr 11, 2019	15.06	15.11	15.04	15.11
1580	NYSE	ARDC	Wed, Apr 10, 2019	15.03	15.12	15.00	15.05
1579	NYSE	ARDC	Tue, Apr 9, 2019	15.10	15.12	15.02	15.02
1578	NYSE	ARDC	Mon, Apr 8, 2019	15.01	15.12	15.01	15.10
1577	NYSE	ARDC	Fri, Apr 5, 2019	15.03	15.05	14.98	14.99
1576	NYSE	ARDC	Thu, Apr 4, 2019	15.02	15.04	15.01	15.03
1575	NYSE	ARDC	Wed, Apr 3, 2019	15.02	15.06	15.00	15.02
1574	NYSE	ARDC	Tue, Apr 2, 2019	15.05	15.05	14.99	15.02
1573	NYSE	ARDC	Mon, Apr 1, 2019	14.87	15.05	14.84	15.05
1572	NYSE	ARDC	Fri, Mar 29, 2019	14.89	14.94	14.83	14.84
1571	NYSE	ARDC	Thu, Mar 28, 2019	14.88	14.92	14.88	14.90
1570	NYSE	ARDC	Wed, Mar 27, 2019	14.87	14.90	14.84	14.88
1569	NYSE	ARDC	Tue, Mar 26, 2019	14.90	14.91	14.81	14.84
1568	NYSE	ARDC	Mon, Mar 25, 2019	14.87	14.87	14.76	14.82
1567	NYSE	ARDC	Fri, Mar 22, 2019	14.94	14.95	14.84	14.88
1566	NYSE	ARDC	Thu, Mar 21, 2019	14.95	14.96	14.89	14.93
1565	NYSE	ARDC	Wed, Mar 20, 2019	14.96	14.97	14.92	14.95
1564	NYSE	ARDC	Tue, Mar 19, 2019	15.00	15.00	14.92	14.95
1563	NYSE	ARDC	Mon, Mar 18, 2019	14.95	15.04	14.95	14.92
1562	NYSE	ARDC	Fri, Mar 15, 2019	14.93	14.96	14.92	14.95
1561	NYSE	ARDC	Thu, Mar 14, 2019	14.92	14.95	14.89	14.92
1560	NYSE	ARDC	Wed, Mar 13, 2019	14.93	14.97	14.91	14.92
1559	NYSE	ARDC	Tue, Mar 12, 2019	14.90	14.95	14.90	14.93
1558	NYSE	ARDC	Mon, Mar 11, 2019	14.86	14.92	14.84	14.91
1557	NYSE	ARDC	Fri, Mar 8, 2019	14.83	14.86	14.80	14.86
1556	NYSE	ARDC	Thu, Mar 7, 2019	14.85	14.88	14.81	14.88
1555	NYSE	ARDC	Wed, Mar 6, 2019	14.88	14.88	14.81	14.87
1554	NYSE	ARDC	Tue, Mar 5, 2019	14.84	14.91	14.81	14.90
1553	NYSE	ARDC	Mon, Mar 4, 2019	14.90	14.90	14.82	14.84
1552	NYSE	ARDC	Fri, Mar 1, 2019	14.94	14.97	14.81	14.87
1551	NYSE	ARDC	Thu, Feb 28, 2019	14.97	14.98	14.87	14.87
1550	NYSE	ARDC	Wed, Feb 27, 2019	15.00	15.00	14.92	14.95
1549	NYSE	ARDC	Tue, Feb 26, 2019	15.05	15.07	14.93	15.01
1548	NYSE	ARDC	Mon, Feb 25, 2019	15.14	15.15	15.00	15.05
1547	NYSE	ARDC	Fri, Feb 22, 2019	15.02	15.07	14.97	15.07
1546	NYSE	ARDC	Thu, Feb 21, 2019	14.99	14.99	14.88	14.96
1545	NYSE	ARDC	Wed, Feb 20, 2019	14.95	14.98	14.93	14.95
1544	NYSE	ARDC	Tue, Feb 19, 2019	14.96	15.00	14.93	14.94
1543	NYSE	ARDC	Fri, Feb 15, 2019	15.01	15.03	14.97	14.86
1542	NYSE	ARDC	Thu, Feb 14, 2019	14.90	14.99	14.90	14.98
1541	NYSE	ARDC	Wed, Feb 13, 2019	14.90	14.96	14.89	14.91
1540	NYSE	ARDC	Tue, Feb 12, 2019	14.84	14.94	14.82	14.87
1539	NYSE	ARDC	Mon, Feb 11, 2019	14.78	14.85	14.66	14.78
1538	NYSE	ARDC	Fri, Feb 8, 2019	14.56	14.62	14.56	14.58
1537	NYSE	ARDC	Thu, Feb 7, 2019	14.54	14.61	14.53	14.58
1536	NYSE	ARDC	Wed, Feb 6, 2019	14.58	14.64	14.55	14.60
1535	NYSE	ARDC	Tue, Feb 5, 2019	14.60	14.67	14.55	14.60
1534	NYSE	ARDC	Mon, Feb 4, 2019	14.67	14.72	14.58	14.61
1533	NYSE	ARDC	Fri, Feb 1, 2019	14.65	14.69	14.62	14.69
1532	NYSE	ARDC	Thu, Jan 31, 2019	14.53	14.63	14.47	14.63
1531	NYSE	ARDC	Wed, Jan 30, 2019	14.45	14.51	14.42	14.49
1530	NYSE	ARDC	Tue, Jan 29, 2019	14.39	14.42	14.36	14.39
1529	NYSE	ARDC	Mon, Jan 28, 2019	14.34	14.39	14.33	14.37
1528	NYSE	ARDC	Fri, Jan 25, 2019	14.33	14.42	14.31	14.38
1527	NYSE	ARDC	Thu, Jan 24, 2019	14.32	14.40	14.28	14.34
1526	NYSE	ARDC	Wed, Jan 23, 2019	14.30	14.35	14.23	14.27
1525	NYSE	ARDC	Tue, Jan 22, 2019	14.31	14.34	14.29	14.29
1524	NYSE	ARDC	Fri, Jan 18, 2019	14.37	14.38	14.28	14.34
1523	NYSE	ARDC	Thu, Jan 17, 2019	14.33	14.41	14.33	14.30
1522	NYSE	ARDC	Wed, Jan 16, 2019	14.42	14.44	14.32	14.34
1521	NYSE	ARDC	Tue, Jan 15, 2019	14.42	14.47	14.35	14.41
1520	NYSE	ARDC	Mon, Jan 14, 2019	14.31	14.43	14.28	14.40
1519	NYSE	ARDC	Fri, Jan 11, 2019	14.35	14.41	14.34	14.38
1518	NYSE	ARDC	Thu, Jan 10, 2019	14.31	14.37	14.25	14.36
1517	NYSE	ARDC	Wed, Jan 9, 2019	14.36	14.37	14.30	14.32
1516	NYSE	ARDC	Tue, Jan 8, 2019	14.28	14.35	14.18	14.35
1515	NYSE	ARDC	Mon, Jan 7, 2019	14.18	14.25	14.12	14.22
1514	NYSE	ARDC	Fri, Jan 4, 2019	13.93	14.08	13.92	14.06
1513	NYSE	ARDC	Thu, Jan 3, 2019	13.95	14.05	13.89	13.91
1512	NYSE	ARDC	Wed, Jan 2, 2019	13.75	13.98	13.70	13.98
1511	NYSE	ARDC	Mon, Dec 31, 2018	13.76	13.91	13.76	13.80
1510	NYSE	ARDC	Fri, Dec 28, 2018	13.61	13.76	13.61	13.76
1509	NYSE	ARDC	Thu, Dec 27, 2018	13.52	13.71	13.50	13.65
1508	NYSE	ARDC	Wed, Dec 26, 2018	13.33	13.73	13.33	13.73
1507	NYSE	ARDC	Mon, Dec 24, 2018	13.09	13.43	13.07	13.42
1506	NYSE	ARDC	Fri, Dec 21, 2018	13.31	13.40	13.07	13.08
1505	NYSE	ARDC	Thu, Dec 20, 2018	13.64	13.65	13.26	13.31
1504	NYSE	ARDC	Wed, Dec 19, 2018	13.76	13.92	13.73	13.73
1503	NYSE	ARDC	Tue, Dec 18, 2018	14.04	14.09	13.94	13.88
1502	NYSE	ARDC	Mon, Dec 17, 2018	14.10	14.17	14.04	14.04
1501	NYSE	ARDC	Fri, Dec 14, 2018	14.29	14.41	14.12	14.14
1500	NYSE	ARDC	Thu, Dec 13, 2018	14.48	14.49	14.37	14.42
1499	NYSE	ARDC	Wed, Dec 12, 2018	14.51	14.54	14.47	14.53
1498	NYSE	ARDC	Tue, Dec 11, 2018	14.80	14.80	14.45	14.51
1497	NYSE	ARDC	Mon, Dec 10, 2018	14.51	14.57	14.43	14.57
1496	NYSE	ARDC	Fri, Dec 7, 2018	14.58	14.60	14.37	14.47
1495	NYSE	ARDC	Thu, Dec 6, 2018	14.70	14.71	14.43	14.50
1494	NYSE	ARDC	Tue, Dec 4, 2018	14.79	14.84	14.75	14.78
1493	NYSE	ARDC	Mon, Dec 3, 2018	14.90	14.95	14.84	14.87
1492	NYSE	ARDC	Fri, Nov 30, 2018	14.95	14.95	14.76	14.88
1491	NYSE	ARDC	Thu, Nov 29, 2018	14.87	14.94	14.75	14.92
1490	NYSE	ARDC	Wed, Nov 28, 2018	14.77	14.92	14.72	14.92
1489	NYSE	ARDC	Tue, Nov 27, 2018	14.83	14.83	14.71	14.74
1488	NYSE	ARDC	Mon, Nov 26, 2018	14.79	14.85	14.78	14.85
1487	NYSE	ARDC	Fri, Nov 23, 2018	14.80	14.80	14.72	14.78
1486	NYSE	ARDC	Wed, Nov 21, 2018	14.80	14.87	14.76	14.76
1485	NYSE	ARDC	Tue, Nov 20, 2018	14.90	14.90	14.78	14.78
1484	NYSE	ARDC	Mon, Nov 19, 2018	15.00	15.03	14.89	14.92
1483	NYSE	ARDC	Fri, Nov 16, 2018	15.15	15.15	15.00	15.10
1482	NYSE	ARDC	Thu, Nov 15, 2018	15.15	15.18	15.04	15.14
1481	NYSE	ARDC	Wed, Nov 14, 2018	15.21	15.25	15.13	15.15
1480	NYSE	ARDC	Tue, Nov 13, 2018	15.17	15.23	15.12	15.16
1479	NYSE	ARDC	Mon, Nov 12, 2018	15.18	15.19	15.11	15.17
1478	NYSE	ARDC	Fri, Nov 9, 2018	15.22	15.30	15.08	15.14
1477	NYSE	ARDC	Thu, Nov 8, 2018	15.23	15.32	15.23	15.27
1476	NYSE	ARDC	Wed, Nov 7, 2018	15.25	15.28	15.24	15.26
1475	NYSE	ARDC	Tue, Nov 6, 2018	15.20	15.28	15.20	15.22
1474	NYSE	ARDC	Mon, Nov 5, 2018	15.23	15.27	15.20	15.22
1473	NYSE	ARDC	Fri, Nov 2, 2018	15.15	15.26	15.11	15.23
1472	NYSE	ARDC	Thu, Nov 1, 2018	15.04	15.18	15.04	15.17
1471	NYSE	ARDC	Wed, Oct 31, 2018	15.04	15.07	14.97	14.97
1470	NYSE	ARDC	Tue, Oct 30, 2018	15.04	15.08	14.99	15.02
1469	NYSE	ARDC	Mon, Oct 29, 2018	15.19	15.20	15.02	15.06
1468	NYSE	ARDC	Fri, Oct 26, 2018	15.14	15.16	15.05	15.10
1467	NYSE	ARDC	Thu, Oct 25, 2018	15.38	15.38	15.12	15.17
1466	NYSE	ARDC	Wed, Oct 24, 2018	15.36	15.41	15.30	15.31
1465	NYSE	ARDC	Tue, Oct 23, 2018	15.33	15.36	15.25	15.33
1464	NYSE	ARDC	Mon, Oct 22, 2018	15.39	15.40	15.33	15.36
1463	NYSE	ARDC	Fri, Oct 19, 2018	15.39	15.42	15.23	15.32
1462	NYSE	ARDC	Thu, Oct 18, 2018	15.51	15.53	15.38	15.35
1461	NYSE	ARDC	Wed, Oct 17, 2018	15.47	15.51	15.37	15.51
1460	NYSE	ARDC	Tue, Oct 16, 2018	15.24	15.45	15.24	15.45
1459	NYSE	ARDC	Mon, Oct 15, 2018	15.11	15.25	15.10	15.21
1458	NYSE	ARDC	Fri, Oct 12, 2018	15.21	15.21	15.00	15.09
1457	NYSE	ARDC	Thu, Oct 11, 2018	15.17	15.20	14.86	15.10
1456	NYSE	ARDC	Wed, Oct 10, 2018	15.27	15.31	15.18	15.19
1455	NYSE	ARDC	Tue, Oct 9, 2018	15.38	15.42	15.29	15.30
1454	NYSE	ARDC	Mon, Oct 8, 2018	15.35	15.43	15.33	15.35
1453	NYSE	ARDC	Fri, Oct 5, 2018	15.42	15.47	15.34	15.35
1452	NYSE	ARDC	Thu, Oct 4, 2018	15.59	15.59	15.49	15.53
1451	NYSE	ARDC	Wed, Oct 3, 2018	15.70	15.72	15.57	15.59
1450	NYSE	ARDC	Tue, Oct 2, 2018	15.68	15.72	15.65	15.68
1449	NYSE	ARDC	Mon, Oct 1, 2018	15.59	15.71	15.55	15.71
1448	NYSE	ARDC	Fri, Sep 28, 2018	15.63	15.63	15.50	15.53
1447	NYSE	ARDC	Thu, Sep 27, 2018	15.51	15.63	15.51	15.56
1446	NYSE	ARDC	Wed, Sep 26, 2018	15.64	15.66	15.51	15.54
1445	NYSE	ARDC	Tue, Sep 25, 2018	15.73	15.77	15.61	15.63
1444	NYSE	ARDC	Mon, Sep 24, 2018	15.78	15.78	15.70	15.72
1443	NYSE	ARDC	Fri, Sep 21, 2018	15.83	15.83	15.71	15.76
1442	NYSE	ARDC	Thu, Sep 20, 2018	15.80	15.80	15.75	15.80
1441	NYSE	ARDC	Wed, Sep 19, 2018	15.85	15.85	15.71	15.72
1440	NYSE	ARDC	Tue, Sep 18, 2018	15.87	15.94	15.85	15.78
1439	NYSE	ARDC	Mon, Sep 17, 2018	15.93	15.93	15.85	15.87
1438	NYSE	ARDC	Fri, Sep 14, 2018	15.90	15.91	15.84	15.89
1437	NYSE	ARDC	Thu, Sep 13, 2018	15.94	15.94	15.90	15.90
1436	NYSE	ARDC	Wed, Sep 12, 2018	15.94	15.94	15.85	15.86
1435	NYSE	ARDC	Tue, Sep 11, 2018	15.89	15.92	15.85	15.89
1434	NYSE	ARDC	Mon, Sep 10, 2018	15.90	15.90	15.78	15.89
1433	NYSE	ARDC	Fri, Sep 7, 2018	15.82	15.82	15.70	15.74
1432	NYSE	ARDC	Thu, Sep 6, 2018	15.75	15.77	15.73	15.75
1431	NYSE	ARDC	Wed, Sep 5, 2018	15.85	15.85	15.77	15.77
1430	NYSE	ARDC	Tue, Sep 4, 2018	15.81	15.83	15.79	15.82
1429	NYSE	ARDC	Fri, Aug 31, 2018	15.86	15.88	15.77	15.80
1428	NYSE	ARDC	Thu, Aug 30, 2018	15.84	15.88	15.82	15.85
1427	NYSE	ARDC	Wed, Aug 29, 2018	15.89	15.93	15.85	15.85
1426	NYSE	ARDC	Tue, Aug 28, 2018	15.95	15.95	15.87	15.89
1425	NYSE	ARDC	Mon, Aug 27, 2018	15.93	15.95	15.86	15.95
1424	NYSE	ARDC	Fri, Aug 24, 2018	15.92	15.96	15.83	15.87
1423	NYSE	ARDC	Thu, Aug 23, 2018	15.91	15.93	15.85	15.85
1422	NYSE	ARDC	Wed, Aug 22, 2018	15.93	16.00	15.93	15.94
1421	NYSE	ARDC	Tue, Aug 21, 2018	16.12	16.14	16.05	16.01
1420	NYSE	ARDC	Mon, Aug 20, 2018	16.07	16.11	16.03	16.11
1419	NYSE	ARDC	Fri, Aug 17, 2018	16.04	16.07	15.99	16.03
1418	NYSE	ARDC	Thu, Aug 16, 2018	15.98	16.09	15.98	16.04
1417	NYSE	ARDC	Wed, Aug 15, 2018	15.97	15.99	15.89	15.92
1416	NYSE	ARDC	Tue, Aug 14, 2018	15.90	16.00	15.90	16.00
1415	NYSE	ARDC	Mon, Aug 13, 2018	15.89	15.91	15.83	15.87
1414	NYSE	ARDC	Fri, Aug 10, 2018	15.85	15.90	15.81	15.85
1413	NYSE	ARDC	Thu, Aug 9, 2018	15.92	15.92	15.84	15.86
1412	NYSE	ARDC	Wed, Aug 8, 2018	15.93	15.93	15.86	15.88
1411	NYSE	ARDC	Tue, Aug 7, 2018	16.00	16.00	15.88	15.90
1410	NYSE	ARDC	Mon, Aug 6, 2018	16.14	16.14	16.00	16.01
1409	NYSE	ARDC	Fri, Aug 3, 2018	15.99	16.04	15.96	16.01
1408	NYSE	ARDC	Thu, Aug 2, 2018	15.87	15.96	15.81	15.96
1407	NYSE	ARDC	Wed, Aug 1, 2018	15.81	15.87	15.81	15.86
1406	NYSE	ARDC	Tue, Jul 31, 2018	15.86	15.86	15.81	15.83
1405	NYSE	ARDC	Mon, Jul 30, 2018	15.91	15.98	15.86	15.86
1404	NYSE	ARDC	Fri, Jul 27, 2018	15.94	15.98	15.88	15.93
1403	NYSE	ARDC	Thu, Jul 26, 2018	15.97	15.97	15.84	15.94
1402	NYSE	ARDC	Wed, Jul 25, 2018	16.01	16.01	15.90	15.92
1401	NYSE	ARDC	Tue, Jul 24, 2018	15.96	16.00	15.95	16.00
1400	NYSE	ARDC	Mon, Jul 23, 2018	15.95	15.99	15.91	15.93
1399	NYSE	ARDC	Fri, Jul 20, 2018	15.91	15.97	15.90	15.91
1398	NYSE	ARDC	Thu, Jul 19, 2018	16.03	16.03	15.98	15.89
1397	NYSE	ARDC	Wed, Jul 18, 2018	16.04	16.10	16.00	16.03
1396	NYSE	ARDC	Tue, Jul 17, 2018	15.98	16.01	15.96	16.00
1395	NYSE	ARDC	Mon, Jul 16, 2018	16.08	16.08	15.95	15.97
1394	NYSE	ARDC	Fri, Jul 13, 2018	16.04	16.10	15.97	16.07
1393	NYSE	ARDC	Thu, Jul 12, 2018	16.05	16.09	16.00	16.04
1392	NYSE	ARDC	Wed, Jul 11, 2018	16.02	16.03	15.97	16.00
1391	NYSE	ARDC	Tue, Jul 10, 2018	16.02	16.05	15.96	16.01
1390	NYSE	ARDC	Mon, Jul 9, 2018	16.09	16.09	15.98	16.01
1389	NYSE	ARDC	Fri, Jul 6, 2018	15.98	16.08	15.97	16.07
1388	NYSE	ARDC	Thu, Jul 5, 2018	16.14	16.14	16.05	16.06
1387	NYSE	ARDC	Tue, Jul 3, 2018	16.16	16.16	16.08	16.10
1386	NYSE	ARDC	Mon, Jul 2, 2018	16.12	16.15	16.06	16.09
1385	NYSE	ARDC	Fri, Jun 29, 2018	16.15	16.18	16.07	16.09
1384	NYSE	ARDC	Thu, Jun 28, 2018	16.20	16.20	16.02	16.10
1383	NYSE	ARDC	Wed, Jun 27, 2018	16.20	16.26	16.15	16.17
1382	NYSE	ARDC	Tue, Jun 26, 2018	16.16	16.23	16.14	16.15
1381	NYSE	ARDC	Mon, Jun 25, 2018	16.17	16.19	16.11	16.12
1380	NYSE	ARDC	Fri, Jun 22, 2018	16.25	16.25	16.15	16.17
1379	NYSE	ARDC	Thu, Jun 21, 2018	16.14	16.22	16.13	16.17
1378	NYSE	ARDC	Wed, Jun 20, 2018	16.22	16.25	16.14	16.16
1377	NYSE	ARDC	Tue, Jun 19, 2018	16.32	16.32	16.23	16.17
1376	NYSE	ARDC	Mon, Jun 18, 2018	16.32	16.34	16.28	16.29
1375	NYSE	ARDC	Fri, Jun 15, 2018	16.35	16.39	16.31	16.36
1374	NYSE	ARDC	Thu, Jun 14, 2018	16.37	16.37	16.31	16.32
1373	NYSE	ARDC	Wed, Jun 13, 2018	16.38	16.40	16.31	16.32
1372	NYSE	ARDC	Tue, Jun 12, 2018	16.31	16.42	16.28	16.34
1371	NYSE	ARDC	Mon, Jun 11, 2018	16.41	16.41	16.30	16.36
1370	NYSE	ARDC	Fri, Jun 8, 2018	16.46	16.49	16.36	16.38
1369	NYSE	ARDC	Thu, Jun 7, 2018	16.42	16.45	16.32	16.45
1368	NYSE	ARDC	Wed, Jun 6, 2018	16.31	16.35	16.25	16.35
1367	NYSE	ARDC	Tue, Jun 5, 2018	16.28	16.33	16.24	16.27
1366	NYSE	ARDC	Mon, Jun 4, 2018	16.40	16.40	16.29	16.33
1365	NYSE	ARDC	Fri, Jun 1, 2018	16.44	16.47	16.35	16.37
1364	NYSE	ARDC	Thu, May 31, 2018	16.46	16.46	16.33	16.43
1363	NYSE	ARDC	Wed, May 30, 2018	16.39	16.45	16.37	16.44
1362	NYSE	ARDC	Tue, May 29, 2018	16.32	16.37	16.28	16.33
1361	NYSE	ARDC	Fri, May 25, 2018	16.42	16.45	16.25	16.32
1360	NYSE	ARDC	Thu, May 24, 2018	16.46	16.46	16.34	16.41
1359	NYSE	ARDC	Wed, May 23, 2018	16.32	16.46	16.32	16.42
1358	NYSE	ARDC	Tue, May 22, 2018	16.66	16.66	16.46	16.35
1357	NYSE	ARDC	Mon, May 21, 2018	16.54	16.73	16.54	16.64
1356	NYSE	ARDC	Fri, May 18, 2018	16.43	16.49	16.39	16.49
1355	NYSE	ARDC	Thu, May 17, 2018	16.53	16.56	16.41	16.42
1354	NYSE	ARDC	Wed, May 16, 2018	16.52	16.59	16.51	16.55
1353	NYSE	ARDC	Tue, May 15, 2018	16.55	16.55	16.42	16.53
1352	NYSE	ARDC	Mon, May 14, 2018	16.44	16.58	16.39	16.57
1351	NYSE	ARDC	Fri, May 11, 2018	16.49	16.50	16.42	16.44
1350	NYSE	ARDC	Thu, May 10, 2018	16.49	16.53	16.41	16.53
1349	NYSE	ARDC	Wed, May 9, 2018	16.47	16.52	16.45	16.47
1348	NYSE	ARDC	Tue, May 8, 2018	16.37	16.47	16.36	16.47
1347	NYSE	ARDC	Mon, May 7, 2018	16.39	16.42	16.30	16.34
1346	NYSE	ARDC	Fri, May 4, 2018	16.37	16.39	16.31	16.35
1345	NYSE	ARDC	Thu, May 3, 2018	16.46	16.46	16.34	16.37
1344	NYSE	ARDC	Wed, May 2, 2018	16.47	16.51	16.40	16.51
1343	NYSE	ARDC	Tue, May 1, 2018	16.35	16.44	16.31	16.42
1342	NYSE	ARDC	Mon, Apr 30, 2018	16.40	16.40	16.29	16.36
1341	NYSE	ARDC	Fri, Apr 27, 2018	16.43	16.48	16.34	16.37
1340	NYSE	ARDC	Thu, Apr 26, 2018	16.34	16.48	16.31	16.48
1339	NYSE	ARDC	Wed, Apr 25, 2018	16.38	16.38	16.28	16.31
1338	NYSE	ARDC	Tue, Apr 24, 2018	16.30	16.34	16.28	16.32
1337	NYSE	ARDC	Mon, Apr 23, 2018	16.29	16.30	16.26	16.30
1336	NYSE	ARDC	Fri, Apr 20, 2018	16.35	16.35	16.22	16.26
1335	NYSE	ARDC	Thu, Apr 19, 2018	16.43	16.45	16.39	16.32
1334	NYSE	ARDC	Wed, Apr 18, 2018	16.38	16.48	16.37	16.45
1333	NYSE	ARDC	Tue, Apr 17, 2018	16.36	16.43	16.35	16.39
1332	NYSE	ARDC	Mon, Apr 16, 2018	16.28	16.35	16.26	16.33
1331	NYSE	ARDC	Fri, Apr 13, 2018	16.34	16.36	16.23	16.25
1330	NYSE	ARDC	Thu, Apr 12, 2018	16.37	16.38	16.31	16.31
1329	NYSE	ARDC	Wed, Apr 11, 2018	16.35	16.40	16.31	16.37
1328	NYSE	ARDC	Tue, Apr 10, 2018	16.28	16.38	16.25	16.37
1327	NYSE	ARDC	Mon, Apr 9, 2018	16.14	16.33	16.14	16.18
1326	NYSE	ARDC	Fri, Apr 6, 2018	16.21	16.25	16.15	16.18
1325	NYSE	ARDC	Thu, Apr 5, 2018	16.23	16.29	16.12	16.23
1324	NYSE	ARDC	Wed, Apr 4, 2018	16.13	16.18	16.06	16.17
1323	NYSE	ARDC	Tue, Apr 3, 2018	16.13	16.18	16.11	16.16
1322	NYSE	ARDC	Mon, Apr 2, 2018	16.28	16.32	16.15	16.15
1321	NYSE	ARDC	Thu, Mar 29, 2018	16.25	16.30	16.18	16.24
1320	NYSE	ARDC	Wed, Mar 28, 2018	16.23	16.26	16.16	16.21
1319	NYSE	ARDC	Tue, Mar 27, 2018	16.31	16.42	16.19	16.21
1318	NYSE	ARDC	Mon, Mar 26, 2018	16.24	16.31	16.17	16.29
1317	NYSE	ARDC	Fri, Mar 23, 2018	16.08	16.20	16.05	16.17
1316	NYSE	ARDC	Thu, Mar 22, 2018	16.00	16.11	15.99	16.02
1315	NYSE	ARDC	Wed, Mar 21, 2018	16.22	16.22	15.99	16.01
1314	NYSE	ARDC	Tue, Mar 20, 2018	16.26	16.30	16.21	16.15
1313	NYSE	ARDC	Mon, Mar 19, 2018	16.30	16.31	16.19	16.22
1312	NYSE	ARDC	Fri, Mar 16, 2018	16.32	16.34	16.29	16.31
1311	NYSE	ARDC	Thu, Mar 15, 2018	16.32	16.35	16.27	16.31
1310	NYSE	ARDC	Wed, Mar 14, 2018	16.32	16.35	16.27	16.29
1309	NYSE	ARDC	Tue, Mar 13, 2018	16.39	16.42	16.24	16.26
1308	NYSE	ARDC	Mon, Mar 12, 2018	16.45	16.52	16.31	16.35
1307	NYSE	ARDC	Fri, Mar 9, 2018	16.39	16.46	16.35	16.36
1306	NYSE	ARDC	Thu, Mar 8, 2018	16.36	16.40	16.28	16.35
1305	NYSE	ARDC	Wed, Mar 7, 2018	16.32	16.35	16.23	16.35
1304	NYSE	ARDC	Tue, Mar 6, 2018	16.24	16.36	16.24	16.34
1303	NYSE	ARDC	Mon, Mar 5, 2018	16.18	16.22	16.12	16.21
1302	NYSE	ARDC	Fri, Mar 2, 2018	16.10	16.27	16.10	16.27
1301	NYSE	ARDC	Thu, Mar 1, 2018	16.27	16.34	16.12	16.13
1300	NYSE	ARDC	Wed, Feb 28, 2018	16.32	16.37	16.23	16.27
1299	NYSE	ARDC	Tue, Feb 27, 2018	16.34	16.37	16.24	16.31
1298	NYSE	ARDC	Mon, Feb 26, 2018	16.39	16.39	16.20	16.25
1297	NYSE	ARDC	Fri, Feb 23, 2018	16.24	16.37	16.24	16.34
1296	NYSE	ARDC	Thu, Feb 22, 2018	16.00	16.22	16.00	16.17
1295	NYSE	ARDC	Wed, Feb 21, 2018	16.13	16.17	15.90	15.92
1294	NYSE	ARDC	Tue, Feb 20, 2018	16.29	16.30	16.16	16.07
1293	NYSE	ARDC	Fri, Feb 16, 2018	16.29	16.32	16.20	16.30
1292	NYSE	ARDC	Thu, Feb 15, 2018	16.28	16.31	16.19	16.26
1291	NYSE	ARDC	Wed, Feb 14, 2018	16.35	16.35	16.15	16.26
1290	NYSE	ARDC	Tue, Feb 13, 2018	16.31	16.38	16.25	16.37
1289	NYSE	ARDC	Mon, Feb 12, 2018	16.13	16.31	16.06	16.31
1288	NYSE	ARDC	Fri, Feb 9, 2018	16.22	16.22	16.00	16.02
1287	NYSE	ARDC	Thu, Feb 8, 2018	16.31	16.31	16.15	16.19
1286	NYSE	ARDC	Wed, Feb 7, 2018	16.07	16.46	16.05	16.33
1285	NYSE	ARDC	Tue, Feb 6, 2018	15.85	16.03	15.74	16.01
1284	NYSE	ARDC	Mon, Feb 5, 2018	16.30	16.33	15.90	15.97
1283	NYSE	ARDC	Fri, Feb 2, 2018	16.34	16.36	16.22	16.36
1282	NYSE	ARDC	Thu, Feb 1, 2018	16.26	16.40	16.24	16.40
1281	NYSE	ARDC	Wed, Jan 31, 2018	16.25	16.31	16.20	16.26
1280	NYSE	ARDC	Tue, Jan 30, 2018	16.25	16.25	16.16	16.24
1279	NYSE	ARDC	Mon, Jan 29, 2018	16.37	16.39	16.26	16.31
1278	NYSE	ARDC	Fri, Jan 26, 2018	16.38	16.43	16.35	16.38
1277	NYSE	ARDC	Thu, Jan 25, 2018	16.48	16.48	16.34	16.34
1276	NYSE	ARDC	Wed, Jan 24, 2018	16.40	16.52	16.38	16.45
1275	NYSE	ARDC	Tue, Jan 23, 2018	16.39	16.39	16.32	16.37
1274	NYSE	ARDC	Mon, Jan 22, 2018	16.22	16.41	16.22	16.37
1273	NYSE	ARDC	Fri, Jan 19, 2018	16.18	16.22	16.14	16.22
1272	NYSE	ARDC	Thu, Jan 18, 2018	16.37	16.37	16.20	16.19
1271	NYSE	ARDC	Wed, Jan 17, 2018	16.41	16.45	16.36	16.37
1270	NYSE	ARDC	Tue, Jan 16, 2018	16.45	16.48	16.34	16.36
1269	NYSE	ARDC	Fri, Jan 12, 2018	16.53	16.57	16.44	16.45
1268	NYSE	ARDC	Thu, Jan 11, 2018	16.52	16.60	16.48	16.60
1267	NYSE	ARDC	Wed, Jan 10, 2018	16.45	16.49	16.42	16.49
1266	NYSE	ARDC	Tue, Jan 9, 2018	16.49	16.50	16.42	16.47
1265	NYSE	ARDC	Mon, Jan 8, 2018	16.58	16.60	16.46	16.49
1264	NYSE	ARDC	Fri, Jan 5, 2018	16.54	16.56	16.44	16.56
1263	NYSE	ARDC	Thu, Jan 4, 2018	16.56	16.58	16.47	16.52
1262	NYSE	ARDC	Wed, Jan 3, 2018	16.47	16.54	16.45	16.50
1261	NYSE	ARDC	Tue, Jan 2, 2018	16.44	16.49	16.38	16.46
1260	NYSE	ARDC	Fri, Dec 29, 2017	16.45	16.45	16.34	16.42
1259	NYSE	ARDC	Thu, Dec 28, 2017	16.39	16.49	16.32	16.49
1258	NYSE	ARDC	Wed, Dec 27, 2017	16.23	16.41	16.23	16.39
1257	NYSE	ARDC	Tue, Dec 26, 2017	16.19	16.42	16.19	16.36
1256	NYSE	ARDC	Fri, Dec 22, 2017	16.29	16.37	16.21	16.27
1255	NYSE	ARDC	Thu, Dec 21, 2017	16.15	16.35	16.10	16.35
1254	NYSE	ARDC	Wed, Dec 20, 2017	16.23	16.26	16.11	16.11
1253	NYSE	ARDC	Tue, Dec 19, 2017	16.18	16.37	16.18	16.27
1252	NYSE	ARDC	Mon, Dec 18, 2017	16.36	16.36	16.15	16.25
1251	NYSE	ARDC	Fri, Dec 15, 2017	16.35	16.36	16.24	16.30
1250	NYSE	ARDC	Thu, Dec 14, 2017	16.37	16.37	16.28	16.34
1249	NYSE	ARDC	Wed, Dec 13, 2017	16.30	16.39	16.25	16.39
1248	NYSE	ARDC	Tue, Dec 12, 2017	16.36	16.36	16.23	16.23
1247	NYSE	ARDC	Mon, Dec 11, 2017	16.45	16.48	16.28	16.34
1246	NYSE	ARDC	Fri, Dec 8, 2017	16.48	16.50	16.33	16.50
1245	NYSE	ARDC	Thu, Dec 7, 2017	16.53	16.53	16.36	16.46
1244	NYSE	ARDC	Wed, Dec 6, 2017	16.46	16.53	16.42	16.53
1243	NYSE	ARDC	Tue, Dec 5, 2017	16.46	16.49	16.34	16.48
1242	NYSE	ARDC	Mon, Dec 4, 2017	16.48	16.48	16.41	16.48
1241	NYSE	ARDC	Fri, Dec 1, 2017	16.41	16.47	16.30	16.47
1240	NYSE	ARDC	Thu, Nov 30, 2017	16.42	16.54	16.39	16.42
1239	NYSE	ARDC	Wed, Nov 29, 2017	16.37	16.41	16.32	16.38
1238	NYSE	ARDC	Tue, Nov 28, 2017	16.35	16.46	16.32	16.38
1237	NYSE	ARDC	Mon, Nov 27, 2017	16.46	16.48	16.34	16.37
1236	NYSE	ARDC	Fri, Nov 24, 2017	16.34	16.48	16.33	16.46
1235	NYSE	ARDC	Wed, Nov 22, 2017	16.16	16.37	16.14	16.28
1234	NYSE	ARDC	Tue, Nov 21, 2017	16.18	16.28	16.11	16.20
1233	NYSE	ARDC	Mon, Nov 20, 2017	16.28	16.33	16.14	16.19
1232	NYSE	ARDC	Fri, Nov 17, 2017	16.14	16.31	16.14	16.28
1231	NYSE	ARDC	Thu, Nov 16, 2017	16.00	16.14	15.99	16.10
1230	NYSE	ARDC	Wed, Nov 15, 2017	16.03	16.03	15.88	15.97
1229	NYSE	ARDC	Tue, Nov 14, 2017	16.25	16.29	16.02	16.11
1228	NYSE	ARDC	Mon, Nov 13, 2017	16.28	16.38	16.23	16.35
1227	NYSE	ARDC	Fri, Nov 10, 2017	16.29	16.29	16.19	16.29
1226	NYSE	ARDC	Thu, Nov 9, 2017	16.43	16.44	16.19	16.26
1225	NYSE	ARDC	Wed, Nov 8, 2017	16.52	16.53	16.42	16.47
1224	NYSE	ARDC	Tue, Nov 7, 2017	16.45	16.55	16.45	16.50
1223	NYSE	ARDC	Mon, Nov 6, 2017	16.34	16.49	16.30	16.49
1222	NYSE	ARDC	Fri, Nov 3, 2017	16.50	16.50	16.31	16.31
1221	NYSE	ARDC	Thu, Nov 2, 2017	16.49	16.53	16.39	16.51
1220	NYSE	ARDC	Wed, Nov 1, 2017	16.50	16.56	16.43	16.50
1219	NYSE	ARDC	Tue, Oct 31, 2017	16.52	16.54	16.38	16.45
1218	NYSE	ARDC	Mon, Oct 30, 2017	16.47	16.53	16.42	16.47
1217	NYSE	ARDC	Fri, Oct 27, 2017	16.44	16.52	16.41	16.45
1216	NYSE	ARDC	Thu, Oct 26, 2017	16.44	16.44	16.37	16.39
1215	NYSE	ARDC	Wed, Oct 25, 2017	16.55	16.56	16.39	16.39
1214	NYSE	ARDC	Tue, Oct 24, 2017	16.54	16.59	16.47	16.55
1213	NYSE	ARDC	Mon, Oct 23, 2017	16.46	16.50	16.40	16.50
1212	NYSE	ARDC	Fri, Oct 20, 2017	16.35	16.48	16.30	16.43
1211	NYSE	ARDC	Thu, Oct 19, 2017	16.37	16.38	16.28	16.28
1210	NYSE	ARDC	Wed, Oct 18, 2017	16.44	16.44	16.26	16.40
1209	NYSE	ARDC	Tue, Oct 17, 2017	16.47	16.47	16.30	16.41
1208	NYSE	ARDC	Mon, Oct 16, 2017	16.47	16.47	16.41	16.45
1207	NYSE	ARDC	Fri, Oct 13, 2017	16.48	16.48	16.40	16.47
1206	NYSE	ARDC	Thu, Oct 12, 2017	16.48	16.48	16.45	16.47
1205	NYSE	ARDC	Wed, Oct 11, 2017	16.45	16.48	16.41	16.48
1204	NYSE	ARDC	Tue, Oct 10, 2017	16.45	16.47	16.42	16.44
1203	NYSE	ARDC	Mon, Oct 9, 2017	16.43	16.45	16.41	16.45
1202	NYSE	ARDC	Fri, Oct 6, 2017	16.41	16.44	16.38	16.43
1201	NYSE	ARDC	Thu, Oct 5, 2017	16.42	16.43	16.36	16.40
1200	NYSE	ARDC	Wed, Oct 4, 2017	16.43	16.43	16.39	16.42
1199	NYSE	ARDC	Tue, Oct 3, 2017	16.42	16.46	16.39	16.45
1198	NYSE	ARDC	Mon, Oct 2, 2017	16.44	16.48	16.39	16.42
1197	NYSE	ARDC	Fri, Sep 29, 2017	16.46	16.46	16.36	16.40
1196	NYSE	ARDC	Thu, Sep 28, 2017	16.35	16.37	16.26	16.35
1195	NYSE	ARDC	Wed, Sep 27, 2017	16.35	16.35	16.29	16.32
1194	NYSE	ARDC	Tue, Sep 26, 2017	16.33	16.35	16.29	16.30
1193	NYSE	ARDC	Mon, Sep 25, 2017	16.37	16.37	16.28	16.30
1192	NYSE	ARDC	Fri, Sep 22, 2017	16.19	16.35	16.19	16.32
1191	NYSE	ARDC	Thu, Sep 21, 2017	16.26	16.26	16.12	16.19
1190	NYSE	ARDC	Wed, Sep 20, 2017	16.25	16.29	16.12	16.26
1189	NYSE	ARDC	Tue, Sep 19, 2017	16.23	16.37	16.21	16.17
1188	NYSE	ARDC	Mon, Sep 18, 2017	16.27	16.29	16.18	16.21
1187	NYSE	ARDC	Fri, Sep 15, 2017	16.37	16.38	16.20	16.24
1186	NYSE	ARDC	Thu, Sep 14, 2017	16.30	16.35	16.27	16.35
1185	NYSE	ARDC	Wed, Sep 13, 2017	16.19	16.32	16.19	16.27
1184	NYSE	ARDC	Tue, Sep 12, 2017	16.22	16.24	16.16	16.22
1183	NYSE	ARDC	Mon, Sep 11, 2017	16.25	16.31	16.17	16.20
1182	NYSE	ARDC	Fri, Sep 8, 2017	16.25	16.29	16.22	16.23
1181	NYSE	ARDC	Thu, Sep 7, 2017	16.37	16.38	16.29	16.29
1180	NYSE	ARDC	Wed, Sep 6, 2017	16.24	16.39	16.23	16.38
1179	NYSE	ARDC	Tue, Sep 5, 2017	16.36	16.44	16.13	16.22
1178	NYSE	ARDC	Fri, Sep 1, 2017	16.40	16.45	16.34	16.38
1177	NYSE	ARDC	Thu, Aug 31, 2017	16.43	16.47	16.32	16.35
1176	NYSE	ARDC	Wed, Aug 30, 2017	16.42	16.47	16.37	16.45
1175	NYSE	ARDC	Tue, Aug 29, 2017	16.31	16.47	16.23	16.44
1174	NYSE	ARDC	Mon, Aug 28, 2017	16.34	16.34	16.28	16.34
1173	NYSE	ARDC	Fri, Aug 25, 2017	16.29	16.36	16.24	16.36
1172	NYSE	ARDC	Thu, Aug 24, 2017	16.35	16.35	16.26	16.26
1171	NYSE	ARDC	Wed, Aug 23, 2017	16.15	16.34	16.15	16.32
1170	NYSE	ARDC	Tue, Aug 22, 2017	16.22	16.25	16.15	16.15
1169	NYSE	ARDC	Mon, Aug 21, 2017	16.26	16.29	16.18	16.19
1168	NYSE	ARDC	Fri, Aug 18, 2017	16.12	16.32	16.07	16.27
1167	NYSE	ARDC	Thu, Aug 17, 2017	16.21	16.24	16.09	16.11
1166	NYSE	ARDC	Wed, Aug 16, 2017	16.24	16.25	16.15	16.20
1165	NYSE	ARDC	Tue, Aug 15, 2017	16.36	16.36	16.10	16.21
1164	NYSE	ARDC	Mon, Aug 14, 2017	16.24	16.35	16.23	16.29
1163	NYSE	ARDC	Fri, Aug 11, 2017	15.67	16.28	15.48	16.20
1162	NYSE	ARDC	Thu, Aug 10, 2017	16.30	16.32	16.00	16.07
1161	NYSE	ARDC	Wed, Aug 9, 2017	16.36	16.42	16.16	16.31
1160	NYSE	ARDC	Tue, Aug 8, 2017	16.44	16.44	16.37	16.38
1159	NYSE	ARDC	Mon, Aug 7, 2017	16.45	16.45	16.43	16.45
1158	NYSE	ARDC	Fri, Aug 4, 2017	16.45	16.46	16.39	16.42
1157	NYSE	ARDC	Thu, Aug 3, 2017	16.35	16.47	16.31	16.47
1156	NYSE	ARDC	Wed, Aug 2, 2017	16.50	16.52	16.44	16.47
1155	NYSE	ARDC	Tue, Aug 1, 2017	16.46	16.51	16.42	16.47
1154	NYSE	ARDC	Mon, Jul 31, 2017	16.46	16.55	16.43	16.43
1153	NYSE	ARDC	Fri, Jul 28, 2017	16.46	16.50	16.38	16.48
1152	NYSE	ARDC	Thu, Jul 27, 2017	16.50	16.50	16.42	16.45
1151	NYSE	ARDC	Wed, Jul 26, 2017	16.50	16.56	16.44	16.44
1150	NYSE	ARDC	Tue, Jul 25, 2017	16.45	16.50	16.43	16.50
1149	NYSE	ARDC	Mon, Jul 24, 2017	16.45	16.45	16.35	16.44
1148	NYSE	ARDC	Fri, Jul 21, 2017	16.41	16.45	16.38	16.38
1147	NYSE	ARDC	Thu, Jul 20, 2017	16.35	16.44	16.27	16.44
1146	NYSE	ARDC	Wed, Jul 19, 2017	16.30	16.44	16.30	16.34
1145	NYSE	ARDC	Tue, Jul 18, 2017	16.24	16.35	16.23	16.25
1144	NYSE	ARDC	Mon, Jul 17, 2017	16.25	16.31	16.22	16.25
1143	NYSE	ARDC	Fri, Jul 14, 2017	16.40	16.40	16.27	16.30
1142	NYSE	ARDC	Thu, Jul 13, 2017	16.41	16.44	16.36	16.40
1141	NYSE	ARDC	Wed, Jul 12, 2017	16.38	16.42	16.35	16.40
1140	NYSE	ARDC	Tue, Jul 11, 2017	16.35	16.37	16.32	16.36
1139	NYSE	ARDC	Mon, Jul 10, 2017	16.34	16.36	16.29	16.35
1138	NYSE	ARDC	Fri, Jul 7, 2017	16.32	16.38	16.19	16.35
1137	NYSE	ARDC	Thu, Jul 6, 2017	16.32	16.36	16.27	16.33
1136	NYSE	ARDC	Wed, Jul 5, 2017	16.37	16.39	16.18	16.35
1135	NYSE	ARDC	Mon, Jul 3, 2017	16.37	16.45	16.19	16.45
1134	NYSE	ARDC	Fri, Jun 30, 2017	16.22	16.35	16.14	16.35
1133	NYSE	ARDC	Thu, Jun 29, 2017	16.28	16.30	16.02	16.17
1132	NYSE	ARDC	Wed, Jun 28, 2017	16.02	16.29	16.02	16.28
1131	NYSE	ARDC	Tue, Jun 27, 2017	16.05	16.09	15.86	16.05
1130	NYSE	ARDC	Mon, Jun 26, 2017	16.21	16.24	15.94	16.04
1129	NYSE	ARDC	Fri, Jun 23, 2017	16.02	16.20	15.95	16.20
1128	NYSE	ARDC	Thu, Jun 22, 2017	16.33	16.33	16.02	16.02
1127	NYSE	ARDC	Wed, Jun 21, 2017	16.42	16.43	16.25	16.34
1126	NYSE	ARDC	Tue, Jun 20, 2017	16.41	16.53	16.31	16.39
1125	NYSE	ARDC	Mon, Jun 19, 2017	16.48	16.55	16.39	16.44
1124	NYSE	ARDC	Fri, Jun 16, 2017	16.34	16.45	16.31	16.45
1123	NYSE	ARDC	Thu, Jun 15, 2017	16.43	16.43	16.22	16.33
1122	NYSE	ARDC	Wed, Jun 14, 2017	16.40	16.47	16.36	16.45
1121	NYSE	ARDC	Tue, Jun 13, 2017	16.32	16.39	16.30	16.39
1120	NYSE	ARDC	Mon, Jun 12, 2017	16.30	16.36	16.29	16.33
1119	NYSE	ARDC	Fri, Jun 9, 2017	16.21	16.30	16.21	16.30
1118	NYSE	ARDC	Thu, Jun 8, 2017	16.13	16.20	16.13	16.20
1117	NYSE	ARDC	Wed, Jun 7, 2017	16.25	16.26	16.11	16.12
1116	NYSE	ARDC	Tue, Jun 6, 2017	16.22	16.26	16.20	16.26
1115	NYSE	ARDC	Mon, Jun 5, 2017	16.24	16.27	16.22	16.22
1114	NYSE	ARDC	Fri, Jun 2, 2017	16.22	16.26	16.17	16.26
1113	NYSE	ARDC	Thu, Jun 1, 2017	16.24	16.25	16.19	16.22
1112	NYSE	ARDC	Wed, May 31, 2017	16.21	16.24	16.16	16.22
1111	NYSE	ARDC	Tue, May 30, 2017	16.22	16.24	16.18	16.19
1110	NYSE	ARDC	Fri, May 26, 2017	16.20	16.24	16.20	16.23
1109	NYSE	ARDC	Thu, May 25, 2017	16.19	16.22	16.11	16.20
1108	NYSE	ARDC	Wed, May 24, 2017	16.23	16.23	16.17	16.19
1107	NYSE	ARDC	Tue, May 23, 2017	16.15	16.23	16.11	16.23
1106	NYSE	ARDC	Mon, May 22, 2017	16.05	16.19	16.03	16.09
1105	NYSE	ARDC	Fri, May 19, 2017	16.15	16.15	15.95	16.02
1104	NYSE	ARDC	Thu, May 18, 2017	16.04	16.12	15.95	16.10
1103	NYSE	ARDC	Wed, May 17, 2017	16.00	16.12	16.00	16.05
1102	NYSE	ARDC	Tue, May 16, 2017	16.06	16.09	16.02	16.05
1101	NYSE	ARDC	Mon, May 15, 2017	16.07	16.16	16.04	16.05
1100	NYSE	ARDC	Fri, May 12, 2017	16.05	16.08	16.00	16.06
1099	NYSE	ARDC	Thu, May 11, 2017	16.06	16.15	16.03	16.05
1098	NYSE	ARDC	Wed, May 10, 2017	16.13	16.14	16.06	16.06
1097	NYSE	ARDC	Tue, May 9, 2017	16.10	16.14	16.09	16.13
1096	NYSE	ARDC	Mon, May 8, 2017	16.14	16.16	16.08	16.08
1095	NYSE	ARDC	Fri, May 5, 2017	16.14	16.16	16.08	16.14
1094	NYSE	ARDC	Thu, May 4, 2017	16.22	16.23	16.06	16.11
1093	NYSE	ARDC	Wed, May 3, 2017	16.25	16.25	16.17	16.21
1092	NYSE	ARDC	Tue, May 2, 2017	16.20	16.23	16.19	16.23
1091	NYSE	ARDC	Mon, May 1, 2017	16.21	16.22	16.17	16.18
1090	NYSE	ARDC	Fri, Apr 28, 2017	16.20	16.21	16.15	16.21
1089	NYSE	ARDC	Thu, Apr 27, 2017	16.18	16.20	16.18	16.18
1088	NYSE	ARDC	Wed, Apr 26, 2017	16.19	16.23	16.15	16.19
1087	NYSE	ARDC	Tue, Apr 25, 2017	16.16	16.23	16.11	16.17
1086	NYSE	ARDC	Mon, Apr 24, 2017	16.20	16.21	16.18	16.10
1085	NYSE	ARDC	Fri, Apr 21, 2017	16.18	16.20	16.16	16.19
1084	NYSE	ARDC	Thu, Apr 20, 2017	16.16	16.18	16.14	16.18
1083	NYSE	ARDC	Wed, Apr 19, 2017	16.09	16.18	16.08	16.14
1082	NYSE	ARDC	Tue, Apr 18, 2017	15.96	16.12	15.96	16.11
1081	NYSE	ARDC	Mon, Apr 17, 2017	16.14	16.14	16.01	16.06
1080	NYSE	ARDC	Thu, Apr 13, 2017	16.14	16.19	16.11	16.14
1079	NYSE	ARDC	Wed, Apr 12, 2017	16.01	16.14	16.00	16.13
1078	NYSE	ARDC	Tue, Apr 11, 2017	16.00	16.05	15.95	16.03
1077	NYSE	ARDC	Mon, Apr 10, 2017	15.96	16.02	15.92	16.00
1076	NYSE	ARDC	Fri, Apr 7, 2017	15.88	15.94	15.83	15.94
1075	NYSE	ARDC	Thu, Apr 6, 2017	15.97	16.01	15.85	15.90
1074	NYSE	ARDC	Wed, Apr 5, 2017	15.99	16.03	15.90	15.96
1073	NYSE	ARDC	Tue, Apr 4, 2017	15.81	16.00	15.79	15.95
1072	NYSE	ARDC	Mon, Apr 3, 2017	15.99	15.99	15.86	15.93
1071	NYSE	ARDC	Fri, Mar 31, 2017	15.92	16.03	15.85	16.02
1070	NYSE	ARDC	Thu, Mar 30, 2017	15.93	15.96	15.85	15.88
1069	NYSE	ARDC	Wed, Mar 29, 2017	16.00	16.03	15.78	15.91
1068	NYSE	ARDC	Tue, Mar 28, 2017	15.95	16.03	15.93	15.95
1067	NYSE	ARDC	Mon, Mar 27, 2017	15.90	15.96	15.89	15.94
1066	NYSE	ARDC	Fri, Mar 24, 2017	15.91	15.98	15.87	15.95
1065	NYSE	ARDC	Thu, Mar 23, 2017	15.88	15.92	15.84	15.89
1064	NYSE	ARDC	Wed, Mar 22, 2017	15.61	15.95	15.56	15.88
1063	NYSE	ARDC	Tue, Mar 21, 2017	15.87	15.91	15.57	15.62
1062	NYSE	ARDC	Mon, Mar 20, 2017	16.06	16.06	15.86	15.81
1061	NYSE	ARDC	Fri, Mar 17, 2017	15.93	16.06	15.91	16.05
1060	NYSE	ARDC	Thu, Mar 16, 2017	15.88	16.01	15.87	15.90
1059	NYSE	ARDC	Wed, Mar 15, 2017	15.83	15.88	15.76	15.85
1058	NYSE	ARDC	Tue, Mar 14, 2017	15.79	15.82	15.71	15.82
1057	NYSE	ARDC	Mon, Mar 13, 2017	15.87	15.94	15.69	15.82
1056	NYSE	ARDC	Fri, Mar 10, 2017	15.70	15.85	15.68	15.84
1055	NYSE	ARDC	Thu, Mar 9, 2017	15.90	15.90	15.53	15.63
1054	NYSE	ARDC	Wed, Mar 8, 2017	16.01	16.11	15.78	15.84
1053	NYSE	ARDC	Tue, Mar 7, 2017	16.04	16.04	15.94	16.02
1052	NYSE	ARDC	Mon, Mar 6, 2017	16.06	16.11	16.00	16.06
1051	NYSE	ARDC	Fri, Mar 3, 2017	16.03	16.12	16.03	16.05
1050	NYSE	ARDC	Thu, Mar 2, 2017	16.02	16.11	15.97	16.02
1049	NYSE	ARDC	Wed, Mar 1, 2017	16.07	16.08	15.94	16.01
1048	NYSE	ARDC	Tue, Feb 28, 2017	15.93	16.01	15.93	15.97
1047	NYSE	ARDC	Mon, Feb 27, 2017	15.93	15.93	15.90	15.93
1046	NYSE	ARDC	Fri, Feb 24, 2017	15.88	15.91	15.85	15.91
1045	NYSE	ARDC	Thu, Feb 23, 2017	15.86	15.91	15.83	15.91
1044	NYSE	ARDC	Wed, Feb 22, 2017	15.79	15.91	15.79	15.84
1043	NYSE	ARDC	Tue, Feb 21, 2017	15.83	15.89	15.74	15.81
1042	NYSE	ARDC	Fri, Feb 17, 2017	15.84	15.87	15.79	15.87
1041	NYSE	ARDC	Thu, Feb 16, 2017	15.88	15.89	15.79	15.81
1040	NYSE	ARDC	Wed, Feb 15, 2017	15.76	15.82	15.73	15.82
1039	NYSE	ARDC	Tue, Feb 14, 2017	15.75	15.78	15.68	15.74
1038	NYSE	ARDC	Mon, Feb 13, 2017	15.83	15.83	15.70	15.73
1037	NYSE	ARDC	Fri, Feb 10, 2017	15.83	15.84	15.70	15.76
1036	NYSE	ARDC	Thu, Feb 9, 2017	15.76	15.79	15.71	15.74
1035	NYSE	ARDC	Wed, Feb 8, 2017	15.72	15.74	15.66	15.74
1034	NYSE	ARDC	Tue, Feb 7, 2017	15.70	15.71	15.66	15.69
1033	NYSE	ARDC	Mon, Feb 6, 2017	15.69	15.73	15.62	15.64
1032	NYSE	ARDC	Fri, Feb 3, 2017	15.66	15.74	15.63	15.68
1031	NYSE	ARDC	Thu, Feb 2, 2017	15.76	15.80	15.57	15.62
1030	NYSE	ARDC	Wed, Feb 1, 2017	15.69	15.74	15.69	15.73
1029	NYSE	ARDC	Tue, Jan 31, 2017	15.56	15.65	15.55	15.65
1028	NYSE	ARDC	Mon, Jan 30, 2017	15.53	15.58	15.48	15.56
1027	NYSE	ARDC	Fri, Jan 27, 2017	15.58	15.58	15.50	15.56
1026	NYSE	ARDC	Thu, Jan 26, 2017	15.57	15.57	15.48	15.55
1025	NYSE	ARDC	Wed, Jan 25, 2017	15.49	15.60	15.49	15.50
1024	NYSE	ARDC	Tue, Jan 24, 2017	15.46	15.46	15.33	15.42
1023	NYSE	ARDC	Mon, Jan 23, 2017	15.42	15.43	15.36	15.37
1022	NYSE	ARDC	Fri, Jan 20, 2017	15.37	15.43	15.30	15.34
1021	NYSE	ARDC	Thu, Jan 19, 2017	15.27	15.32	15.25	15.32
1020	NYSE	ARDC	Wed, Jan 18, 2017	15.35	15.38	15.33	15.25
1019	NYSE	ARDC	Tue, Jan 17, 2017	15.32	15.34	15.28	15.33
1018	NYSE	ARDC	Fri, Jan 13, 2017	15.29	15.36	15.28	15.31
1017	NYSE	ARDC	Thu, Jan 12, 2017	15.32	15.32	15.24	15.25
1016	NYSE	ARDC	Wed, Jan 11, 2017	15.23	15.35	15.21	15.27
1015	NYSE	ARDC	Tue, Jan 10, 2017	15.24	15.26	15.20	15.22
1014	NYSE	ARDC	Mon, Jan 9, 2017	15.35	15.37	15.17	15.18
1013	NYSE	ARDC	Fri, Jan 6, 2017	15.25	15.37	15.24	15.35
1012	NYSE	ARDC	Thu, Jan 5, 2017	15.16	15.25	15.15	15.19
1011	NYSE	ARDC	Wed, Jan 4, 2017	15.25	15.31	15.25	15.30
1010	NYSE	ARDC	Tue, Jan 3, 2017	15.13	15.18	15.13	15.16
1009	NYSE	ARDC	Fri, Dec 30, 2016	15.10	15.15	15.08	15.08
1008	NYSE	ARDC	Thu, Dec 29, 2016	15.14	15.14	15.06	15.07
1007	NYSE	ARDC	Wed, Dec 28, 2016	15.14	15.18	15.03	15.09
1006	NYSE	ARDC	Tue, Dec 27, 2016	15.18	15.20	15.04	15.08
1005	NYSE	ARDC	Fri, Dec 23, 2016	15.10	15.10	15.05	15.10
1004	NYSE	ARDC	Thu, Dec 22, 2016	15.04	15.07	15.00	15.04
1003	NYSE	ARDC	Wed, Dec 21, 2016	14.98	15.00	14.94	14.96
1002	NYSE	ARDC	Tue, Dec 20, 2016	14.97	14.97	14.92	14.94
1001	NYSE	ARDC	Mon, Dec 19, 2016	14.96	15.06	14.92	14.88
1000	NYSE	ARDC	Fri, Dec 16, 2016	14.97	15.00	14.94	14.96
999	NYSE	ARDC	Thu, Dec 15, 2016	14.94	15.03	14.91	14.91
998	NYSE	ARDC	Wed, Dec 14, 2016	14.90	15.00	14.90	14.91
997	NYSE	ARDC	Tue, Dec 13, 2016	14.93	14.95	14.92	14.93
996	NYSE	ARDC	Mon, Dec 12, 2016	14.83	14.96	14.83	14.89
995	NYSE	ARDC	Fri, Dec 9, 2016	14.84	14.88	14.80	14.82
994	NYSE	ARDC	Thu, Dec 8, 2016	14.85	14.92	14.79	14.80
993	NYSE	ARDC	Wed, Dec 7, 2016	14.80	14.95	14.78	14.87
992	NYSE	ARDC	Tue, Dec 6, 2016	14.70	14.76	14.67	14.76
991	NYSE	ARDC	Mon, Dec 5, 2016	14.74	14.74	14.69	14.69
990	NYSE	ARDC	Fri, Dec 2, 2016	14.73	14.75	14.71	14.75
989	NYSE	ARDC	Thu, Dec 1, 2016	14.68	14.73	14.65	14.71
988	NYSE	ARDC	Wed, Nov 30, 2016	14.67	14.73	14.62	14.65
987	NYSE	ARDC	Tue, Nov 29, 2016	14.73	14.74	14.60	14.64
986	NYSE	ARDC	Mon, Nov 28, 2016	14.85	14.85	14.70	14.72
985	NYSE	ARDC	Fri, Nov 25, 2016	14.75	14.93	14.73	14.76
984	NYSE	ARDC	Wed, Nov 23, 2016	14.78	14.79	14.64	14.68
983	NYSE	ARDC	Tue, Nov 22, 2016	14.75	14.80	14.70	14.75
982	NYSE	ARDC	Mon, Nov 21, 2016	14.64	14.74	14.64	14.69
981	NYSE	ARDC	Fri, Nov 18, 2016	14.60	14.67	14.52	14.65
980	NYSE	ARDC	Thu, Nov 17, 2016	14.58	14.60	14.44	14.55
979	NYSE	ARDC	Wed, Nov 16, 2016	14.47	14.60	14.44	14.56
978	NYSE	ARDC	Tue, Nov 15, 2016	14.34	14.52	14.32	14.52
977	NYSE	ARDC	Mon, Nov 14, 2016	14.31	14.39	14.26	14.35
976	NYSE	ARDC	Fri, Nov 11, 2016	14.36	14.53	14.31	14.40
975	NYSE	ARDC	Thu, Nov 10, 2016	14.42	14.42	14.18	14.33
974	NYSE	ARDC	Wed, Nov 9, 2016	14.37	14.49	14.33	14.42
973	NYSE	ARDC	Tue, Nov 8, 2016	14.45	14.46	14.22	14.44
972	NYSE	ARDC	Mon, Nov 7, 2016	14.45	14.48	14.38	14.42
971	NYSE	ARDC	Fri, Nov 4, 2016	14.43	14.50	14.29	14.31
970	NYSE	ARDC	Thu, Nov 3, 2016	14.44	14.49	14.29	14.41
969	NYSE	ARDC	Wed, Nov 2, 2016	14.57	14.57	14.38	14.39
968	NYSE	ARDC	Tue, Nov 1, 2016	14.74	14.75	14.56	14.61
967	NYSE	ARDC	Mon, Oct 31, 2016	14.71	14.75	14.68	14.70
966	NYSE	ARDC	Fri, Oct 28, 2016	14.63	14.70	14.55	14.67
965	NYSE	ARDC	Thu, Oct 27, 2016	14.71	14.76	14.60	14.63
964	NYSE	ARDC	Wed, Oct 26, 2016	14.69	14.79	14.69	14.69
963	NYSE	ARDC	Tue, Oct 25, 2016	14.69	14.72	14.65	14.69
962	NYSE	ARDC	Mon, Oct 24, 2016	14.60	14.70	14.60	14.65
961	NYSE	ARDC	Fri, Oct 21, 2016	14.57	14.63	14.54	14.63
960	NYSE	ARDC	Thu, Oct 20, 2016	14.63	14.65	14.51	14.59
959	NYSE	ARDC	Wed, Oct 19, 2016	14.52	14.62	14.52	14.61
958	NYSE	ARDC	Tue, Oct 18, 2016	14.58	14.62	14.52	14.45
957	NYSE	ARDC	Mon, Oct 17, 2016	14.56	14.58	14.50	14.50
956	NYSE	ARDC	Fri, Oct 14, 2016	14.55	14.59	14.53	14.53
955	NYSE	ARDC	Thu, Oct 13, 2016	14.57	14.65	14.51	14.51
954	NYSE	ARDC	Wed, Oct 12, 2016	14.75	14.75	14.60	14.62
953	NYSE	ARDC	Tue, Oct 11, 2016	14.79	14.79	14.68	14.74
952	NYSE	ARDC	Mon, Oct 10, 2016	14.72	14.81	14.72	14.81
951	NYSE	ARDC	Fri, Oct 7, 2016	14.76	14.78	14.69	14.75
950	NYSE	ARDC	Thu, Oct 6, 2016	14.72	14.79	14.65	14.69
949	NYSE	ARDC	Wed, Oct 5, 2016	14.81	14.83	14.65	14.73
948	NYSE	ARDC	Tue, Oct 4, 2016	14.86	14.86	14.69	14.72
947	NYSE	ARDC	Mon, Oct 3, 2016	14.86	14.88	14.82	14.85
946	NYSE	ARDC	Fri, Sep 30, 2016	14.88	14.88	14.78	14.85
945	NYSE	ARDC	Thu, Sep 29, 2016	14.90	14.90	14.74	14.79
944	NYSE	ARDC	Wed, Sep 28, 2016	14.86	14.87	14.78	14.86
943	NYSE	ARDC	Tue, Sep 27, 2016	14.75	14.81	14.72	14.81
942	NYSE	ARDC	Mon, Sep 26, 2016	14.64	14.79	14.64	14.75
941	NYSE	ARDC	Fri, Sep 23, 2016	14.67	14.78	14.67	14.78
940	NYSE	ARDC	Thu, Sep 22, 2016	14.64	14.72	14.64	14.72
939	NYSE	ARDC	Wed, Sep 21, 2016	14.50	14.62	14.47	14.62
938	NYSE	ARDC	Tue, Sep 20, 2016	14.37	14.42	14.32	14.42
937	NYSE	ARDC	Mon, Sep 19, 2016	14.39	14.45	14.38	14.29
936	NYSE	ARDC	Fri, Sep 16, 2016	14.41	14.46	14.38	14.38
935	NYSE	ARDC	Thu, Sep 15, 2016	14.44	14.51	14.40	14.44
934	NYSE	ARDC	Wed, Sep 14, 2016	14.37	14.45	14.36	14.45
933	NYSE	ARDC	Tue, Sep 13, 2016	14.40	14.43	14.29	14.37
932	NYSE	ARDC	Mon, Sep 12, 2016	14.39	14.47	14.39	14.42
931	NYSE	ARDC	Fri, Sep 9, 2016	14.50	14.53	14.37	14.43
930	NYSE	ARDC	Thu, Sep 8, 2016	14.58	14.61	14.52	14.58
929	NYSE	ARDC	Wed, Sep 7, 2016	14.53	14.57	14.53	14.57
928	NYSE	ARDC	Tue, Sep 6, 2016	14.49	14.54	14.47	14.54
927	NYSE	ARDC	Fri, Sep 2, 2016	14.48	14.53	14.46	14.47
926	NYSE	ARDC	Thu, Sep 1, 2016	14.50	14.53	14.45	14.46
925	NYSE	ARDC	Wed, Aug 31, 2016	14.56	14.56	14.47	14.52
924	NYSE	ARDC	Tue, Aug 30, 2016	14.56	14.56	14.48	14.54
923	NYSE	ARDC	Mon, Aug 29, 2016	14.52	14.53	14.47	14.50
922	NYSE	ARDC	Fri, Aug 26, 2016	14.50	14.55	14.45	14.45
921	NYSE	ARDC	Thu, Aug 25, 2016	14.49	14.55	14.48	14.49
920	NYSE	ARDC	Wed, Aug 24, 2016	14.50	14.50	14.46	14.47
919	NYSE	ARDC	Tue, Aug 23, 2016	14.52	14.55	14.47	14.47
918	NYSE	ARDC	Mon, Aug 22, 2016	14.45	14.49	14.42	14.47
917	NYSE	ARDC	Fri, Aug 19, 2016	14.50	14.50	14.42	14.44
916	NYSE	ARDC	Thu, Aug 18, 2016	14.49	14.54	14.45	14.47
915	NYSE	ARDC	Wed, Aug 17, 2016	14.46	14.58	14.44	14.44
914	NYSE	ARDC	Tue, Aug 16, 2016	14.42	14.48	14.42	14.45
913	NYSE	ARDC	Mon, Aug 15, 2016	14.50	14.63	14.50	14.43
912	NYSE	ARDC	Fri, Aug 12, 2016	14.44	14.54	14.43	14.48
911	NYSE	ARDC	Thu, Aug 11, 2016	14.43	14.46	14.37	14.38
910	NYSE	ARDC	Wed, Aug 10, 2016	14.43	14.43	14.34	14.42
909	NYSE	ARDC	Tue, Aug 9, 2016	14.48	14.54	14.33	14.39
908	NYSE	ARDC	Mon, Aug 8, 2016	14.47	14.47	14.38	14.43
907	NYSE	ARDC	Fri, Aug 5, 2016	14.53	14.55	14.43	14.45
906	NYSE	ARDC	Thu, Aug 4, 2016	14.44	14.44	14.38	14.42
905	NYSE	ARDC	Wed, Aug 3, 2016	14.41	14.42	14.36	14.39
904	NYSE	ARDC	Tue, Aug 2, 2016	14.42	14.42	14.34	14.37
903	NYSE	ARDC	Mon, Aug 1, 2016	14.40	14.48	14.38	14.44
902	NYSE	ARDC	Fri, Jul 29, 2016	14.39	14.44	14.36	14.43
901	NYSE	ARDC	Thu, Jul 28, 2016	14.25	14.37	14.23	14.35
900	NYSE	ARDC	Wed, Jul 27, 2016	14.21	14.31	14.17	14.24
899	NYSE	ARDC	Tue, Jul 26, 2016	14.12	14.18	14.11	14.18
898	NYSE	ARDC	Mon, Jul 25, 2016	14.15	14.15	14.03	14.11
897	NYSE	ARDC	Fri, Jul 22, 2016	14.14	14.18	14.11	14.18
896	NYSE	ARDC	Thu, Jul 21, 2016	14.09	14.13	14.06	14.08
895	NYSE	ARDC	Wed, Jul 20, 2016	14.05	14.18	14.05	14.03
894	NYSE	ARDC	Tue, Jul 19, 2016	14.07	14.08	14.01	14.03
893	NYSE	ARDC	Mon, Jul 18, 2016	14.02	14.11	13.99	14.02
892	NYSE	ARDC	Fri, Jul 15, 2016	13.98	14.03	13.94	14.01
891	NYSE	ARDC	Thu, Jul 14, 2016	14.10	14.10	13.90	13.97
890	NYSE	ARDC	Wed, Jul 13, 2016	14.05	14.06	13.92	13.96
889	NYSE	ARDC	Tue, Jul 12, 2016	14.00	14.05	13.97	13.99
888	NYSE	ARDC	Mon, Jul 11, 2016	14.01	14.04	13.92	13.95
887	NYSE	ARDC	Fri, Jul 8, 2016	13.87	14.02	13.87	13.98
886	NYSE	ARDC	Thu, Jul 7, 2016	13.75	13.85	13.74	13.83
885	NYSE	ARDC	Wed, Jul 6, 2016	13.71	13.80	13.69	13.73
884	NYSE	ARDC	Tue, Jul 5, 2016	13.80	13.83	13.69	13.71
883	NYSE	ARDC	Fri, Jul 1, 2016	13.79	13.88	13.76	13.88
882	NYSE	ARDC	Thu, Jun 30, 2016	13.80	13.80	13.69	13.75
881	NYSE	ARDC	Wed, Jun 29, 2016	13.90	13.90	13.69	13.75
880	NYSE	ARDC	Tue, Jun 28, 2016	13.61	13.67	13.57	13.66
879	NYSE	ARDC	Mon, Jun 27, 2016	13.81	13.81	13.45	13.57
878	NYSE	ARDC	Fri, Jun 24, 2016	13.75	13.94	13.75	13.82
877	NYSE	ARDC	Thu, Jun 23, 2016	13.94	14.11	13.91	14.01
876	NYSE	ARDC	Wed, Jun 22, 2016	13.92	13.99	13.90	13.93
875	NYSE	ARDC	Tue, Jun 21, 2016	13.85	13.90	13.84	13.84
874	NYSE	ARDC	Mon, Jun 20, 2016	14.01	14.13	13.91	13.83
873	NYSE	ARDC	Fri, Jun 17, 2016	13.93	13.97	13.92	13.95
872	NYSE	ARDC	Thu, Jun 16, 2016	13.88	13.90	13.72	13.90
871	NYSE	ARDC	Wed, Jun 15, 2016	13.99	13.99	13.86	13.95
870	NYSE	ARDC	Tue, Jun 14, 2016	14.03	14.03	13.91	14.00
869	NYSE	ARDC	Mon, Jun 13, 2016	14.08	14.08	13.98	14.05
868	NYSE	ARDC	Fri, Jun 10, 2016	14.09	14.09	14.05	14.09
867	NYSE	ARDC	Thu, Jun 9, 2016	14.09	14.14	14.02	14.11
866	NYSE	ARDC	Wed, Jun 8, 2016	14.14	14.14	14.03	14.10
865	NYSE	ARDC	Tue, Jun 7, 2016	14.05	14.12	14.00	14.07
864	NYSE	ARDC	Mon, Jun 6, 2016	13.98	14.05	13.96	14.05
863	NYSE	ARDC	Fri, Jun 3, 2016	13.87	13.97	13.77	13.97
862	NYSE	ARDC	Thu, Jun 2, 2016	13.98	13.98	13.83	13.97
861	NYSE	ARDC	Wed, Jun 1, 2016	13.88	13.98	13.88	13.96
860	NYSE	ARDC	Tue, May 31, 2016	13.94	13.97	13.88	13.92
859	NYSE	ARDC	Fri, May 27, 2016	13.94	13.97	13.80	13.94
858	NYSE	ARDC	Thu, May 26, 2016	13.99	13.99	13.87	13.87
857	NYSE	ARDC	Wed, May 25, 2016	13.90	13.99	13.80	13.93
856	NYSE	ARDC	Tue, May 24, 2016	13.84	13.84	13.79	13.82
855	NYSE	ARDC	Mon, May 23, 2016	13.76	13.79	13.70	13.79
854	NYSE	ARDC	Fri, May 20, 2016	13.73	13.73	13.60	13.73
853	NYSE	ARDC	Thu, May 19, 2016	13.60	13.68	13.56	13.68
852	NYSE	ARDC	Wed, May 18, 2016	13.60	13.62	13.52	13.61
851	NYSE	ARDC	Tue, May 17, 2016	13.59	13.63	13.55	13.58
850	NYSE	ARDC	Mon, May 16, 2016	13.75	13.75	13.70	13.70
849	NYSE	ARDC	Fri, May 13, 2016	13.66	13.72	13.66	13.72
848	NYSE	ARDC	Thu, May 12, 2016	13.70	13.70	13.61	13.66
847	NYSE	ARDC	Wed, May 11, 2016	13.62	13.63	13.57	13.61
846	NYSE	ARDC	Tue, May 10, 2016	13.62	13.65	13.52	13.63
845	NYSE	ARDC	Mon, May 9, 2016	13.60	13.65	13.56	13.58
844	NYSE	ARDC	Fri, May 6, 2016	13.69	13.70	13.54	13.61
843	NYSE	ARDC	Thu, May 5, 2016	13.67	13.71	13.62	13.65
842	NYSE	ARDC	Wed, May 4, 2016	13.64	13.71	13.62	13.64
841	NYSE	ARDC	Tue, May 3, 2016	13.79	13.79	13.63	13.66
840	NYSE	ARDC	Mon, May 2, 2016	13.82	13.86	13.75	13.79
839	NYSE	ARDC	Fri, Apr 29, 2016	13.73	13.82	13.69	13.78
838	NYSE	ARDC	Thu, Apr 28, 2016	13.69	13.75	13.66	13.68
837	NYSE	ARDC	Wed, Apr 27, 2016	13.64	13.72	13.63	13.69
836	NYSE	ARDC	Tue, Apr 26, 2016	13.61	13.63	13.56	13.58
835	NYSE	ARDC	Mon, Apr 25, 2016	13.63	13.63	13.51	13.55
834	NYSE	ARDC	Fri, Apr 22, 2016	13.51	13.65	13.51	13.62
833	NYSE	ARDC	Thu, Apr 21, 2016	13.54	13.59	13.44	13.50
832	NYSE	ARDC	Wed, Apr 20, 2016	13.45	13.54	13.40	13.48
831	NYSE	ARDC	Tue, Apr 19, 2016	13.36	13.44	13.34	13.42
830	NYSE	ARDC	Mon, Apr 18, 2016	13.35	13.46	13.34	13.41
829	NYSE	ARDC	Fri, Apr 15, 2016	13.45	13.45	13.33	13.37
828	NYSE	ARDC	Thu, Apr 14, 2016	13.44	13.46	13.39	13.43
827	NYSE	ARDC	Wed, Apr 13, 2016	13.41	13.42	13.38	13.40
826	NYSE	ARDC	Tue, Apr 12, 2016	13.39	13.42	13.36	13.36
825	NYSE	ARDC	Mon, Apr 11, 2016	13.35	13.44	13.34	13.36
824	NYSE	ARDC	Fri, Apr 8, 2016	13.46	13.46	13.33	13.34
823	NYSE	ARDC	Thu, Apr 7, 2016	13.47	13.47	13.37	13.42
822	NYSE	ARDC	Wed, Apr 6, 2016	13.65	13.65	13.32	13.45
821	NYSE	ARDC	Tue, Apr 5, 2016	13.31	13.31	13.31	13.28
820	NYSE	ARDC	Mon, Apr 4, 2016	13.46	13.47	13.26	13.31
819	NYSE	ARDC	Fri, Apr 1, 2016	13.34	13.55	13.33	13.43
818	NYSE	ARDC	Thu, Mar 31, 2016	13.32	13.40	13.28	13.38
817	NYSE	ARDC	Wed, Mar 30, 2016	13.22	13.32	13.22	13.31
816	NYSE	ARDC	Tue, Mar 29, 2016	13.22	13.28	13.07	13.17
815	NYSE	ARDC	Mon, Mar 28, 2016	13.27	13.29	13.18	13.18
814	NYSE	ARDC	Thu, Mar 24, 2016	13.27	13.33	13.19	13.25
813	NYSE	ARDC	Wed, Mar 23, 2016	13.36	13.42	13.33	13.40
812	NYSE	ARDC	Tue, Mar 22, 2016	13.32	13.39	13.31	13.35
811	NYSE	ARDC	Mon, Mar 21, 2016	13.20	13.30	13.20	13.28
810	NYSE	ARDC	Fri, Mar 18, 2016	13.18	13.32	13.18	13.22
809	NYSE	ARDC	Thu, Mar 17, 2016	13.09	13.19	13.05	13.16
808	NYSE	ARDC	Wed, Mar 16, 2016	12.84	13.05	12.84	13.05
807	NYSE	ARDC	Tue, Mar 15, 2016	12.94	12.94	12.94	12.84
806	NYSE	ARDC	Mon, Mar 14, 2016	12.93	12.99	12.83	12.89
805	NYSE	ARDC	Fri, Mar 11, 2016	12.74	12.74	12.74	12.91
804	NYSE	ARDC	Thu, Mar 10, 2016	12.70	12.70	12.70	12.74
803	NYSE	ARDC	Wed, Mar 9, 2016	12.64	12.71	12.55	12.70
802	NYSE	ARDC	Tue, Mar 8, 2016	12.58	12.60	12.50	12.58
801	NYSE	ARDC	Mon, Mar 7, 2016	12.60	12.66	12.56	12.58
800	NYSE	ARDC	Fri, Mar 4, 2016	12.62	12.63	12.56	12.63
799	NYSE	ARDC	Thu, Mar 3, 2016	12.37	12.37	12.37	12.51
798	NYSE	ARDC	Wed, Mar 2, 2016	12.33	12.37	12.29	12.37
797	NYSE	ARDC	Tue, Mar 1, 2016	12.27	12.33	12.24	12.30
796	NYSE	ARDC	Mon, Feb 29, 2016	12.22	12.28	12.19	12.23
795	NYSE	ARDC	Fri, Feb 26, 2016	12.35	12.36	12.20	12.21
794	NYSE	ARDC	Thu, Feb 25, 2016	12.30	12.75	12.27	12.39
793	NYSE	ARDC	Wed, Feb 24, 2016	12.32	12.38	12.12	12.38
792	NYSE	ARDC	Tue, Feb 23, 2016	12.28	12.30	12.23	12.29
791	NYSE	ARDC	Mon, Feb 22, 2016	12.32	12.32	12.22	12.26
790	NYSE	ARDC	Fri, Feb 19, 2016	12.12	12.22	12.12	12.17
789	NYSE	ARDC	Thu, Feb 18, 2016	12.26	12.26	12.16	12.21
788	NYSE	ARDC	Wed, Feb 17, 2016	12.08	12.19	12.08	12.15
787	NYSE	ARDC	Tue, Feb 16, 2016	12.17	12.17	12.01	12.04
786	NYSE	ARDC	Fri, Feb 12, 2016	12.13	12.20	12.08	12.17
785	NYSE	ARDC	Thu, Feb 11, 2016	11.86	12.19	11.86	12.08
784	NYSE	ARDC	Wed, Feb 10, 2016	12.27	12.32	12.06	12.06
783	NYSE	ARDC	Tue, Feb 9, 2016	12.19	12.29	12.15	12.24
782	NYSE	ARDC	Mon, Feb 8, 2016	12.55	12.55	12.32	12.32
781	NYSE	ARDC	Fri, Feb 5, 2016	12.75	12.75	12.52	12.59
780	NYSE	ARDC	Thu, Feb 4, 2016	12.74	12.80	12.72	12.74
779	NYSE	ARDC	Wed, Feb 3, 2016	12.83	12.85	12.70	12.76
778	NYSE	ARDC	Tue, Feb 2, 2016	12.73	12.87	12.69	12.75
777	NYSE	ARDC	Mon, Feb 1, 2016	12.62	12.77	12.60	12.77
776	NYSE	ARDC	Fri, Jan 29, 2016	12.78	12.87	12.61	12.64
775	NYSE	ARDC	Thu, Jan 28, 2016	12.78	12.80	12.60	12.80
774	NYSE	ARDC	Wed, Jan 27, 2016	12.50	12.59	12.44	12.59
773	NYSE	ARDC	Tue, Jan 26, 2016	12.26	12.50	12.26	12.41
772	NYSE	ARDC	Mon, Jan 25, 2016	12.44	12.44	12.28	12.30
771	NYSE	ARDC	Fri, Jan 22, 2016	12.42	12.51	12.33	12.44
770	NYSE	ARDC	Thu, Jan 21, 2016	12.35	12.43	12.21	12.33
769	NYSE	ARDC	Wed, Jan 20, 2016	12.44	12.44	12.15	12.37
768	NYSE	ARDC	Tue, Jan 19, 2016	12.77	12.77	12.46	12.53
767	NYSE	ARDC	Fri, Jan 15, 2016	12.81	12.81	12.41	12.75
766	NYSE	ARDC	Thu, Jan 14, 2016	13.10	13.10	12.82	12.96
765	NYSE	ARDC	Wed, Jan 13, 2016	13.23	13.23	13.04	13.13
764	NYSE	ARDC	Tue, Jan 12, 2016	13.29	13.29	13.14	13.23
763	NYSE	ARDC	Mon, Jan 11, 2016	13.31	13.32	13.17	13.21
762	NYSE	ARDC	Fri, Jan 8, 2016	13.29	13.45	13.29	13.34
761	NYSE	ARDC	Thu, Jan 7, 2016	13.25	13.39	13.25	13.33
760	NYSE	ARDC	Wed, Jan 6, 2016	13.29	13.48	13.29	13.39
759	NYSE	ARDC	Tue, Jan 5, 2016	13.34	13.41	13.34	13.38
758	NYSE	ARDC	Mon, Jan 4, 2016	13.30	13.38	13.18	13.35
757	NYSE	ARDC	Thu, Dec 31, 2015	13.40	13.50	13.33	13.36
756	NYSE	ARDC	Wed, Dec 30, 2015	13.41	13.52	13.41	13.42
755	NYSE	ARDC	Tue, Dec 29, 2015	13.37	13.51	13.37	13.51
754	NYSE	ARDC	Mon, Dec 28, 2015	13.41	13.49	13.33	13.35
753	NYSE	ARDC	Thu, Dec 24, 2015	13.40	13.47	13.39	13.43
752	NYSE	ARDC	Wed, Dec 23, 2015	13.32	13.48	13.32	13.45
751	NYSE	ARDC	Tue, Dec 22, 2015	13.19	13.31	13.17	13.26
750	NYSE	ARDC	Mon, Dec 21, 2015	13.27	13.32	13.15	13.19
749	NYSE	ARDC	Fri, Dec 18, 2015	13.25	13.37	13.25	13.28
748	NYSE	ARDC	Thu, Dec 17, 2015	13.16	13.32	13.16	13.29
747	NYSE	ARDC	Wed, Dec 16, 2015	13.09	13.26	13.09	13.18
746	NYSE	ARDC	Tue, Dec 15, 2015	12.90	13.10	12.90	13.09
745	NYSE	ARDC	Mon, Dec 14, 2015	13.07	13.07	12.90	13.02
744	NYSE	ARDC	Fri, Dec 11, 2015	13.32	13.32	13.00	13.08
743	NYSE	ARDC	Thu, Dec 10, 2015	13.43	13.43	13.30	13.32
742	NYSE	ARDC	Wed, Dec 9, 2015	13.46	13.47	13.35	13.37
741	NYSE	ARDC	Tue, Dec 8, 2015	13.37	13.43	13.32	13.41
740	NYSE	ARDC	Mon, Dec 7, 2015	13.61	13.61	13.40	13.42
739	NYSE	ARDC	Fri, Dec 4, 2015	13.58	13.62	13.54	13.62
738	NYSE	ARDC	Thu, Dec 3, 2015	13.58	13.59	13.55	13.56
737	NYSE	ARDC	Wed, Dec 2, 2015	13.54	13.69	13.54	13.57
736	NYSE	ARDC	Tue, Dec 1, 2015	13.58	13.67	13.54	13.64
735	NYSE	ARDC	Mon, Nov 30, 2015	13.60	13.60	13.49	13.55
734	NYSE	ARDC	Fri, Nov 27, 2015	13.63	13.63	13.50	13.54
733	NYSE	ARDC	Wed, Nov 25, 2015	13.63	13.66	13.56	13.62
732	NYSE	ARDC	Tue, Nov 24, 2015	13.53	13.64	13.49	13.63
731	NYSE	ARDC	Mon, Nov 23, 2015	13.64	13.70	13.56	13.61
730	NYSE	ARDC	Fri, Nov 20, 2015	13.74	13.74	13.66	13.67
729	NYSE	ARDC	Thu, Nov 19, 2015	13.74	13.78	13.70	13.75
728	NYSE	ARDC	Wed, Nov 18, 2015	13.75	13.76	13.69	13.75
727	NYSE	ARDC	Tue, Nov 17, 2015	13.71	13.77	13.71	13.75
726	NYSE	ARDC	Mon, Nov 16, 2015	13.72	13.83	13.71	13.83
725	NYSE	ARDC	Fri, Nov 13, 2015	13.83	13.83	13.71	13.74
724	NYSE	ARDC	Thu, Nov 12, 2015	13.89	13.90	13.79	13.84
723	NYSE	ARDC	Wed, Nov 11, 2015	13.96	13.97	13.90	13.90
722	NYSE	ARDC	Tue, Nov 10, 2015	14.07	14.07	13.91	14.00
721	NYSE	ARDC	Mon, Nov 9, 2015	14.23	14.25	14.05	14.07
720	NYSE	ARDC	Fri, Nov 6, 2015	14.30	14.30	14.20	14.25
719	NYSE	ARDC	Thu, Nov 5, 2015	14.41	14.41	14.32	14.36
718	NYSE	ARDC	Wed, Nov 4, 2015	14.35	14.38	14.33	14.37
717	NYSE	ARDC	Tue, Nov 3, 2015	14.46	14.46	14.30	14.38
716	NYSE	ARDC	Mon, Nov 2, 2015	14.39	14.45	14.31	14.45
715	NYSE	ARDC	Fri, Oct 30, 2015	14.34	14.37	14.31	14.37
714	NYSE	ARDC	Thu, Oct 29, 2015	14.32	14.34	14.28	14.34
713	NYSE	ARDC	Wed, Oct 28, 2015	14.32	14.37	14.30	14.36
712	NYSE	ARDC	Tue, Oct 27, 2015	14.27	14.32	14.22	14.32
711	NYSE	ARDC	Mon, Oct 26, 2015	14.34	14.35	14.25	14.30
710	NYSE	ARDC	Fri, Oct 23, 2015	14.40	14.41	14.27	14.31
709	NYSE	ARDC	Thu, Oct 22, 2015	14.30	14.36	14.22	14.36
708	NYSE	ARDC	Wed, Oct 21, 2015	14.39	14.39	14.32	14.35
707	NYSE	ARDC	Tue, Oct 20, 2015	14.28	14.36	14.28	14.35
706	NYSE	ARDC	Mon, Oct 19, 2015	14.37	14.40	14.26	14.33
705	NYSE	ARDC	Fri, Oct 16, 2015	14.22	14.34	14.22	14.34
704	NYSE	ARDC	Thu, Oct 15, 2015	14.32	14.32	14.20	14.31
703	NYSE	ARDC	Wed, Oct 14, 2015	14.46	14.46	14.26	14.33
702	NYSE	ARDC	Tue, Oct 13, 2015	14.19	14.44	14.19	14.43
701	NYSE	ARDC	Mon, Oct 12, 2015	14.33	14.33	14.26	14.29
700	NYSE	ARDC	Fri, Oct 9, 2015	14.23	14.38	14.23	14.33
699	NYSE	ARDC	Thu, Oct 8, 2015	14.00	14.27	14.00	14.27
698	NYSE	ARDC	Wed, Oct 7, 2015	14.04	14.09	14.01	14.09
697	NYSE	ARDC	Tue, Oct 6, 2015	13.89	13.97	13.88	13.97
696	NYSE	ARDC	Mon, Oct 5, 2015	13.85	13.89	13.83	13.89
695	NYSE	ARDC	Fri, Oct 2, 2015	13.80	13.90	13.71	13.89
694	NYSE	ARDC	Thu, Oct 1, 2015	14.00	14.00	13.78	13.81
693	NYSE	ARDC	Wed, Sep 30, 2015	13.96	14.00	13.80	13.97
692	NYSE	ARDC	Tue, Sep 29, 2015	14.10	14.10	13.89	13.94
691	NYSE	ARDC	Mon, Sep 28, 2015	14.27	14.27	14.15	14.15
690	NYSE	ARDC	Fri, Sep 25, 2015	14.24	14.40	14.24	14.27
689	NYSE	ARDC	Thu, Sep 24, 2015	14.27	14.27	14.12	14.21
688	NYSE	ARDC	Wed, Sep 23, 2015	14.26	14.35	14.26	14.27
687	NYSE	ARDC	Tue, Sep 22, 2015	14.29	14.30	14.22	14.28
686	NYSE	ARDC	Mon, Sep 21, 2015	14.41	14.46	14.35	14.35
685	NYSE	ARDC	Fri, Sep 18, 2015	14.31	14.45	14.28	14.41
684	NYSE	ARDC	Thu, Sep 17, 2015	14.34	14.42	14.28	14.39
683	NYSE	ARDC	Wed, Sep 16, 2015	14.46	14.54	14.37	14.43
682	NYSE	ARDC	Tue, Sep 15, 2015	14.42	14.52	14.36	14.41
681	NYSE	ARDC	Mon, Sep 14, 2015	14.47	14.48	14.42	14.45
680	NYSE	ARDC	Fri, Sep 11, 2015	14.50	14.50	14.44	14.46
679	NYSE	ARDC	Thu, Sep 10, 2015	14.47	14.52	14.41	14.49
678	NYSE	ARDC	Wed, Sep 9, 2015	14.51	14.64	14.42	14.45
677	NYSE	ARDC	Tue, Sep 8, 2015	14.48	14.56	14.48	14.55
676	NYSE	ARDC	Fri, Sep 4, 2015	14.48	14.68	14.46	14.46
675	NYSE	ARDC	Thu, Sep 3, 2015	14.63	14.70	14.54	14.63
674	NYSE	ARDC	Wed, Sep 2, 2015	14.69	14.81	14.61	14.72
673	NYSE	ARDC	Tue, Sep 1, 2015	14.43	14.80	14.43	14.74
672	NYSE	ARDC	Mon, Aug 31, 2015	14.49	14.55	14.43	14.53
671	NYSE	ARDC	Fri, Aug 28, 2015	14.49	14.49	14.30	14.47
670	NYSE	ARDC	Thu, Aug 27, 2015	14.49	14.54	14.37	14.48
669	NYSE	ARDC	Wed, Aug 26, 2015	14.52	14.56	14.23	14.52
668	NYSE	ARDC	Tue, Aug 25, 2015	14.35	14.52	14.15	14.52
667	NYSE	ARDC	Mon, Aug 24, 2015	14.45	14.56	13.99	14.10
666	NYSE	ARDC	Fri, Aug 21, 2015	14.81	14.81	14.70	14.70
665	NYSE	ARDC	Thu, Aug 20, 2015	14.87	14.92	14.74	14.74
664	NYSE	ARDC	Wed, Aug 19, 2015	14.87	14.90	14.79	14.89
663	NYSE	ARDC	Tue, Aug 18, 2015	15.05	15.05	14.97	14.97
662	NYSE	ARDC	Mon, Aug 17, 2015	15.00	15.04	14.93	15.04
661	NYSE	ARDC	Fri, Aug 14, 2015	15.01	15.08	14.90	15.03
660	NYSE	ARDC	Thu, Aug 13, 2015	15.00	15.06	14.95	15.06
659	NYSE	ARDC	Wed, Aug 12, 2015	14.75	15.03	14.70	15.03
658	NYSE	ARDC	Tue, Aug 11, 2015	14.91	14.93	14.79	14.87
657	NYSE	ARDC	Mon, Aug 10, 2015	15.04	15.07	14.87	14.95
656	NYSE	ARDC	Fri, Aug 7, 2015	15.05	15.05	14.93	15.01
655	NYSE	ARDC	Thu, Aug 6, 2015	15.21	15.21	15.01	15.03
654	NYSE	ARDC	Wed, Aug 5, 2015	15.18	15.24	15.13	15.15
653	NYSE	ARDC	Tue, Aug 4, 2015	15.24	15.25	15.13	15.16
652	NYSE	ARDC	Mon, Aug 3, 2015	15.24	15.24	15.10	15.21
651	NYSE	ARDC	Fri, Jul 31, 2015	15.15	15.15	15.10	15.14
650	NYSE	ARDC	Thu, Jul 30, 2015	15.00	15.14	15.00	15.12
649	NYSE	ARDC	Wed, Jul 29, 2015	14.96	15.02	14.91	15.01
648	NYSE	ARDC	Tue, Jul 28, 2015	14.94	15.01	14.86	14.91
647	NYSE	ARDC	Mon, Jul 27, 2015	14.92	14.97	14.84	14.91
646	NYSE	ARDC	Fri, Jul 24, 2015	15.29	15.30	14.91	14.92
645	NYSE	ARDC	Thu, Jul 23, 2015	15.37	15.37	15.20	15.27
644	NYSE	ARDC	Wed, Jul 22, 2015	15.31	15.32	15.24	15.30
643	NYSE	ARDC	Tue, Jul 21, 2015	15.22	15.28	15.16	15.25
642	NYSE	ARDC	Mon, Jul 20, 2015	15.46	15.50	15.26	15.29
641	NYSE	ARDC	Fri, Jul 17, 2015	15.62	15.62	15.46	15.54
640	NYSE	ARDC	Thu, Jul 16, 2015	15.47	15.67	15.46	15.67
639	NYSE	ARDC	Wed, Jul 15, 2015	15.45	15.45	15.32	15.42
638	NYSE	ARDC	Tue, Jul 14, 2015	15.32	15.38	15.27	15.36
637	NYSE	ARDC	Mon, Jul 13, 2015	15.44	15.44	15.26	15.31
636	NYSE	ARDC	Fri, Jul 10, 2015	15.20	15.42	15.20	15.37
635	NYSE	ARDC	Thu, Jul 9, 2015	15.28	15.28	15.18	15.22
634	NYSE	ARDC	Wed, Jul 8, 2015	15.29	15.29	15.11	15.16
633	NYSE	ARDC	Tue, Jul 7, 2015	15.39	15.44	15.16	15.31
632	NYSE	ARDC	Mon, Jul 6, 2015	15.41	15.41	15.30	15.34
631	NYSE	ARDC	Thu, Jul 2, 2015	15.54	15.61	15.37	15.41
630	NYSE	ARDC	Wed, Jul 1, 2015	15.42	15.59	15.39	15.47
629	NYSE	ARDC	Tue, Jun 30, 2015	15.36	15.37	15.29	15.33
628	NYSE	ARDC	Mon, Jun 29, 2015	15.32	15.42	15.14	15.25
627	NYSE	ARDC	Fri, Jun 26, 2015	15.75	15.75	15.39	15.42
626	NYSE	ARDC	Thu, Jun 25, 2015	15.86	15.88	15.74	15.75
625	NYSE	ARDC	Wed, Jun 24, 2015	15.79	15.83	15.74	15.81
624	NYSE	ARDC	Tue, Jun 23, 2015	15.77	15.83	15.75	15.79
623	NYSE	ARDC	Mon, Jun 22, 2015	15.75	15.81	15.70	15.80
622	NYSE	ARDC	Fri, Jun 19, 2015	15.78	15.78	15.66	15.70
621	NYSE	ARDC	Thu, Jun 18, 2015	15.85	15.85	15.76	15.79
620	NYSE	ARDC	Wed, Jun 17, 2015	15.88	15.88	15.77	15.82
619	NYSE	ARDC	Tue, Jun 16, 2015	15.90	15.90	15.78	15.86
618	NYSE	ARDC	Mon, Jun 15, 2015	15.96	15.99	15.90	15.96
617	NYSE	ARDC	Fri, Jun 12, 2015	16.08	16.08	15.98	15.99
616	NYSE	ARDC	Thu, Jun 11, 2015	16.04	16.07	15.99	16.03
615	NYSE	ARDC	Wed, Jun 10, 2015	16.06	16.06	15.97	15.99
614	NYSE	ARDC	Tue, Jun 9, 2015	16.03	16.08	15.99	16.01
613	NYSE	ARDC	Mon, Jun 8, 2015	16.03	16.13	15.98	16.05
612	NYSE	ARDC	Fri, Jun 5, 2015	15.98	16.05	15.96	16.04
611	NYSE	ARDC	Thu, Jun 4, 2015	16.13	16.13	16.02	16.03
610	NYSE	ARDC	Wed, Jun 3, 2015	16.16	16.16	16.05	16.11
609	NYSE	ARDC	Tue, Jun 2, 2015	16.11	16.14	16.07	16.11
608	NYSE	ARDC	Mon, Jun 1, 2015	16.08	16.13	16.07	16.13
607	NYSE	ARDC	Fri, May 29, 2015	16.29	16.29	15.96	16.05
606	NYSE	ARDC	Thu, May 28, 2015	16.21	16.25	16.15	16.24
605	NYSE	ARDC	Wed, May 27, 2015	16.12	16.22	16.12	16.22
604	NYSE	ARDC	Tue, May 26, 2015	16.20	16.23	16.08	16.11
603	NYSE	ARDC	Fri, May 22, 2015	16.22	16.25	16.20	16.20
602	NYSE	ARDC	Thu, May 21, 2015	16.22	16.29	16.19	16.25
601	NYSE	ARDC	Wed, May 20, 2015	16.17	16.23	16.13	16.23
600	NYSE	ARDC	Tue, May 19, 2015	16.19	16.19	16.10	16.14
599	NYSE	ARDC	Mon, May 18, 2015	16.26	16.26	16.16	16.23
598	NYSE	ARDC	Fri, May 15, 2015	16.27	16.27	16.21	16.24
597	NYSE	ARDC	Thu, May 14, 2015	16.31	16.31	16.23	16.26
596	NYSE	ARDC	Wed, May 13, 2015	16.15	16.23	16.15	16.20
595	NYSE	ARDC	Tue, May 12, 2015	16.24	16.25	16.17	16.17
594	NYSE	ARDC	Mon, May 11, 2015	16.27	16.29	16.20	16.25
593	NYSE	ARDC	Fri, May 8, 2015	16.25	16.30	16.25	16.29
592	NYSE	ARDC	Thu, May 7, 2015	16.22	16.23	16.20	16.23
591	NYSE	ARDC	Wed, May 6, 2015	16.25	16.25	16.12	16.19
590	NYSE	ARDC	Tue, May 5, 2015	16.22	16.30	16.22	16.25
589	NYSE	ARDC	Mon, May 4, 2015	16.33	16.42	16.23	16.26
588	NYSE	ARDC	Fri, May 1, 2015	16.29	16.37	16.29	16.32
587	NYSE	ARDC	Thu, Apr 30, 2015	16.29	16.31	16.26	16.28
586	NYSE	ARDC	Wed, Apr 29, 2015	16.29	16.29	16.24	16.29
585	NYSE	ARDC	Tue, Apr 28, 2015	16.37	16.37	16.30	16.30
584	NYSE	ARDC	Mon, Apr 27, 2015	16.43	16.43	16.30	16.36
583	NYSE	ARDC	Fri, Apr 24, 2015	16.38	16.44	16.33	16.40
582	NYSE	ARDC	Thu, Apr 23, 2015	16.35	16.41	16.32	16.38
581	NYSE	ARDC	Wed, Apr 22, 2015	16.36	16.37	16.29	16.35
580	NYSE	ARDC	Tue, Apr 21, 2015	16.32	16.36	16.28	16.36
579	NYSE	ARDC	Mon, Apr 20, 2015	16.48	16.48	16.39	16.44
578	NYSE	ARDC	Fri, Apr 17, 2015	16.45	16.47	16.31	16.40
577	NYSE	ARDC	Thu, Apr 16, 2015	16.42	16.42	16.35	16.42
576	NYSE	ARDC	Wed, Apr 15, 2015	16.43	16.47	16.29	16.35
575	NYSE	ARDC	Tue, Apr 14, 2015	16.53	16.55	16.39	16.42
574	NYSE	ARDC	Mon, Apr 13, 2015	16.55	16.55	16.39	16.49
573	NYSE	ARDC	Fri, Apr 10, 2015	16.41	16.52	16.38	16.52
572	NYSE	ARDC	Thu, Apr 9, 2015	16.36	16.41	16.34	16.35
571	NYSE	ARDC	Wed, Apr 8, 2015	16.35	16.40	16.32	16.35
570	NYSE	ARDC	Tue, Apr 7, 2015	16.25	16.31	16.23	16.31
569	NYSE	ARDC	Mon, Apr 6, 2015	16.22	16.25	16.15	16.21
568	NYSE	ARDC	Thu, Apr 2, 2015	16.18	16.25	16.18	16.18
567	NYSE	ARDC	Wed, Apr 1, 2015	16.20	16.31	16.20	16.27
566	NYSE	ARDC	Tue, Mar 31, 2015	16.27	16.34	16.20	16.26
565	NYSE	ARDC	Mon, Mar 30, 2015	16.32	16.35	16.27	16.27
564	NYSE	ARDC	Fri, Mar 27, 2015	16.27	16.35	16.26	16.35
563	NYSE	ARDC	Thu, Mar 26, 2015	16.29	16.29	16.21	16.29
562	NYSE	ARDC	Wed, Mar 25, 2015	16.19	16.25	16.18	16.25
561	NYSE	ARDC	Tue, Mar 24, 2015	16.13	16.23	16.13	16.20
560	NYSE	ARDC	Mon, Mar 23, 2015	16.16	16.29	16.13	16.14
559	NYSE	ARDC	Fri, Mar 20, 2015	16.21	16.26	16.17	16.18
558	NYSE	ARDC	Thu, Mar 19, 2015	16.29	16.31	16.19	16.19
557	NYSE	ARDC	Wed, Mar 18, 2015	16.30	16.37	16.24	16.32
556	NYSE	ARDC	Tue, Mar 17, 2015	16.46	16.46	16.33	16.33
555	NYSE	ARDC	Mon, Mar 16, 2015	16.43	16.55	16.43	16.52
554	NYSE	ARDC	Fri, Mar 13, 2015	16.41	16.47	16.40	16.43
553	NYSE	ARDC	Thu, Mar 12, 2015	16.45	16.48	16.42	16.43
552	NYSE	ARDC	Wed, Mar 11, 2015	16.42	16.52	16.38	16.46
551	NYSE	ARDC	Tue, Mar 10, 2015	16.47	16.48	16.40	16.41
550	NYSE	ARDC	Mon, Mar 9, 2015	16.39	16.50	16.39	16.50
549	NYSE	ARDC	Fri, Mar 6, 2015	16.60	16.60	16.40	16.43
548	NYSE	ARDC	Thu, Mar 5, 2015	16.62	16.67	16.52	16.55
547	NYSE	ARDC	Wed, Mar 4, 2015	16.51	16.65	16.44	16.65
546	NYSE	ARDC	Tue, Mar 3, 2015	16.53	16.59	16.48	16.49
545	NYSE	ARDC	Mon, Mar 2, 2015	16.50	16.61	16.50	16.59
544	NYSE	ARDC	Fri, Feb 27, 2015	16.52	16.57	16.42	16.53
543	NYSE	ARDC	Thu, Feb 26, 2015	16.60	16.61	16.52	16.56
542	NYSE	ARDC	Wed, Feb 25, 2015	16.58	16.77	16.55	16.59
541	NYSE	ARDC	Tue, Feb 24, 2015	16.42	16.70	16.42	16.52
540	NYSE	ARDC	Mon, Feb 23, 2015	16.23	16.45	16.23	16.40
539	NYSE	ARDC	Fri, Feb 20, 2015	16.25	16.30	16.21	16.30
538	NYSE	ARDC	Thu, Feb 19, 2015	16.16	16.30	16.14	16.30
537	NYSE	ARDC	Wed, Feb 18, 2015	16.15	16.20	16.15	16.18
536	NYSE	ARDC	Tue, Feb 17, 2015	16.30	16.32	16.23	16.23
535	NYSE	ARDC	Fri, Feb 13, 2015	16.41	16.43	16.40	16.40
534	NYSE	ARDC	Thu, Feb 12, 2015	16.34	16.42	16.32	16.42
533	NYSE	ARDC	Wed, Feb 11, 2015	16.27	16.31	16.23	16.31
532	NYSE	ARDC	Tue, Feb 10, 2015	16.15	16.32	16.15	16.27
531	NYSE	ARDC	Mon, Feb 9, 2015	16.28	16.30	16.24	16.24
530	NYSE	ARDC	Fri, Feb 6, 2015	16.36	16.36	16.25	16.29
529	NYSE	ARDC	Thu, Feb 5, 2015	16.19	16.30	16.18	16.29
528	NYSE	ARDC	Wed, Feb 4, 2015	16.22	16.26	16.07	16.22
527	NYSE	ARDC	Tue, Feb 3, 2015	16.14	16.25	15.95	16.25
526	NYSE	ARDC	Mon, Feb 2, 2015	16.04	16.08	15.97	16.08
525	NYSE	ARDC	Fri, Jan 30, 2015	15.95	15.99	15.91	15.99
524	NYSE	ARDC	Thu, Jan 29, 2015	15.87	15.95	15.84	15.95
523	NYSE	ARDC	Wed, Jan 28, 2015	15.87	15.90	15.81	15.84
522	NYSE	ARDC	Tue, Jan 27, 2015	15.86	15.91	15.77	15.89
521	NYSE	ARDC	Mon, Jan 26, 2015	15.96	16.00	15.88	15.89
520	NYSE	ARDC	Fri, Jan 23, 2015	15.90	15.99	15.85	15.98
519	NYSE	ARDC	Thu, Jan 22, 2015	15.95	15.95	15.88	15.90
518	NYSE	ARDC	Wed, Jan 21, 2015	15.91	15.91	15.80	15.89
517	NYSE	ARDC	Tue, Jan 20, 2015	16.10	16.10	15.85	15.93
516	NYSE	ARDC	Fri, Jan 16, 2015	16.12	16.14	16.05	16.14
515	NYSE	ARDC	Thu, Jan 15, 2015	16.17	16.18	16.06	16.14
514	NYSE	ARDC	Wed, Jan 14, 2015	16.12	16.31	16.02	16.09
513	NYSE	ARDC	Tue, Jan 13, 2015	16.20	16.29	16.16	16.22
512	NYSE	ARDC	Mon, Jan 12, 2015	16.17	16.21	16.10	16.18
511	NYSE	ARDC	Fri, Jan 9, 2015	16.08	16.19	16.07	16.15
510	NYSE	ARDC	Thu, Jan 8, 2015	15.95	16.14	15.90	16.12
509	NYSE	ARDC	Wed, Jan 7, 2015	15.87	15.95	15.85	15.91
508	NYSE	ARDC	Tue, Jan 6, 2015	15.87	15.92	15.82	15.83
507	NYSE	ARDC	Mon, Jan 5, 2015	15.84	15.89	15.79	15.85
506	NYSE	ARDC	Fri, Jan 2, 2015	15.85	15.97	15.85	15.91
505	NYSE	ARDC	Fri, Nov 28, 2014	16.58	16.70	16.53	16.70
504	NYSE	ARDC	Wed, Nov 26, 2014	16.45	16.59	16.44	16.54
503	NYSE	ARDC	Tue, Nov 25, 2014	16.43	16.50	16.41	16.50
502	NYSE	ARDC	Mon, Nov 24, 2014	16.45	16.48	16.37	16.47
501	NYSE	ARDC	Fri, Nov 21, 2014	16.47	16.48	16.37	16.45
500	NYSE	ARDC	Thu, Nov 20, 2014	16.36	16.43	16.33	16.43
499	NYSE	ARDC	Wed, Nov 19, 2014	16.48	16.48	16.34	16.37
498	NYSE	ARDC	Tue, Nov 18, 2014	16.48	16.54	16.46	16.50
497	NYSE	ARDC	Mon, Nov 17, 2014	16.69	16.71	16.56	16.60
496	NYSE	ARDC	Fri, Nov 14, 2014	16.71	16.76	16.68	16.74
495	NYSE	ARDC	Thu, Nov 13, 2014	16.69	16.74	16.67	16.70
494	NYSE	ARDC	Wed, Nov 12, 2014	16.73	16.75	16.62	16.71
493	NYSE	ARDC	Tue, Nov 11, 2014	16.68	16.81	16.62	16.78
492	NYSE	ARDC	Mon, Nov 10, 2014	16.82	16.82	16.58	16.68
491	NYSE	ARDC	Fri, Nov 7, 2014	16.74	16.81	16.66	16.81
490	NYSE	ARDC	Thu, Nov 6, 2014	16.63	16.73	16.60	16.70
489	NYSE	ARDC	Wed, Nov 5, 2014	16.65	16.69	16.62	16.65
488	NYSE	ARDC	Tue, Nov 4, 2014	16.83	16.84	16.64	16.66
487	NYSE	ARDC	Mon, Nov 3, 2014	16.82	16.90	16.78	16.88
486	NYSE	ARDC	Fri, Oct 31, 2014	16.81	16.89	16.66	16.86
485	NYSE	ARDC	Thu, Oct 30, 2014	16.61	16.73	16.61	16.72
484	NYSE	ARDC	Wed, Oct 29, 2014	16.76	16.76	16.63	16.64
483	NYSE	ARDC	Tue, Oct 28, 2014	16.71	16.81	16.66	16.78
482	NYSE	ARDC	Mon, Oct 27, 2014	16.70	16.81	16.64	16.73
481	NYSE	ARDC	Fri, Oct 24, 2014	16.68	16.76	16.55	16.72
480	NYSE	ARDC	Thu, Oct 23, 2014	16.85	16.85	16.70	16.71
479	NYSE	ARDC	Wed, Oct 22, 2014	16.77	16.89	16.74	16.74
478	NYSE	ARDC	Tue, Oct 21, 2014	16.82	16.85	16.80	16.80
477	NYSE	ARDC	Mon, Oct 20, 2014	16.83	16.93	16.83	16.88
476	NYSE	ARDC	Fri, Oct 17, 2014	16.71	16.83	16.62	16.83
475	NYSE	ARDC	Thu, Oct 16, 2014	16.52	16.73	16.52	16.65
474	NYSE	ARDC	Wed, Oct 15, 2014	16.82	16.82	16.30	16.61
473	NYSE	ARDC	Tue, Oct 14, 2014	17.00	17.11	16.81	16.84
472	NYSE	ARDC	Mon, Oct 13, 2014	17.13	17.17	16.93	17.03
471	NYSE	ARDC	Fri, Oct 10, 2014	17.19	17.22	17.05	17.15
470	NYSE	ARDC	Thu, Oct 9, 2014	17.21	17.25	17.09	17.19
469	NYSE	ARDC	Wed, Oct 8, 2014	17.20	17.26	17.16	17.26
468	NYSE	ARDC	Tue, Oct 7, 2014	17.07	17.22	17.05	17.17
467	NYSE	ARDC	Mon, Oct 6, 2014	17.10	17.19	17.05	17.09
466	NYSE	ARDC	Fri, Oct 3, 2014	17.02	17.16	16.96	17.14
465	NYSE	ARDC	Thu, Oct 2, 2014	17.05	17.18	16.99	17.00
464	NYSE	ARDC	Wed, Oct 1, 2014	16.97	17.12	16.87	17.05
463	NYSE	ARDC	Tue, Sep 30, 2014	16.99	17.07	16.90	17.04
462	NYSE	ARDC	Mon, Sep 29, 2014	17.04	17.16	16.91	17.05
461	NYSE	ARDC	Fri, Sep 26, 2014	17.14	17.21	17.02	17.15
460	NYSE	ARDC	Thu, Sep 25, 2014	17.20	17.23	16.97	17.19
459	NYSE	ARDC	Wed, Sep 24, 2014	17.15	17.24	16.95	17.17
458	NYSE	ARDC	Tue, Sep 23, 2014	17.05	17.18	17.05	17.11
457	NYSE	ARDC	Mon, Sep 22, 2014	17.21	17.21	17.03	17.14
456	NYSE	ARDC	Fri, Sep 19, 2014	17.16	17.18	17.11	17.18
455	NYSE	ARDC	Thu, Sep 18, 2014	17.26	17.31	17.15	17.17
454	NYSE	ARDC	Wed, Sep 17, 2014	17.36	17.42	17.22	17.31
453	NYSE	ARDC	Tue, Sep 16, 2014	17.34	17.43	17.22	17.41
452	NYSE	ARDC	Mon, Sep 15, 2014	17.59	17.61	17.50	17.54
451	NYSE	ARDC	Fri, Sep 12, 2014	17.62	17.63	17.56	17.60
450	NYSE	ARDC	Thu, Sep 11, 2014	17.58	17.64	17.56	17.61
449	NYSE	ARDC	Wed, Sep 10, 2014	17.59	17.59	17.49	17.59
448	NYSE	ARDC	Tue, Sep 9, 2014	17.58	17.60	17.46	17.58
447	NYSE	ARDC	Mon, Sep 8, 2014	17.57	17.63	17.56	17.60
446	NYSE	ARDC	Fri, Sep 5, 2014	17.65	17.65	17.56	17.62
445	NYSE	ARDC	Thu, Sep 4, 2014	17.67	17.67	17.59	17.65
444	NYSE	ARDC	Wed, Sep 3, 2014	17.55	17.68	17.54	17.60
443	NYSE	ARDC	Tue, Sep 2, 2014	17.60	17.76	17.55	17.57
442	NYSE	ARDC	Fri, Aug 29, 2014	17.63	17.67	17.56	17.67
441	NYSE	ARDC	Thu, Aug 28, 2014	17.53	17.74	17.53	17.70
440	NYSE	ARDC	Wed, Aug 27, 2014	17.46	17.66	17.43	17.63
439	NYSE	ARDC	Tue, Aug 26, 2014	17.40	17.54	17.38	17.52
438	NYSE	ARDC	Mon, Aug 25, 2014	17.63	17.67	17.41	17.45
437	NYSE	ARDC	Fri, Aug 22, 2014	17.56	17.64	17.51	17.63
436	NYSE	ARDC	Thu, Aug 21, 2014	17.63	17.65	17.50	17.63
435	NYSE	ARDC	Wed, Aug 20, 2014	17.53	17.62	17.46	17.62
434	NYSE	ARDC	Tue, Aug 19, 2014	17.51	17.56	17.47	17.54
433	NYSE	ARDC	Mon, Aug 18, 2014	17.59	17.72	17.56	17.58
432	NYSE	ARDC	Fri, Aug 15, 2014	17.60	17.64	17.51	17.56
431	NYSE	ARDC	Thu, Aug 14, 2014	17.50	17.62	17.50	17.61
430	NYSE	ARDC	Wed, Aug 13, 2014	17.47	17.54	17.43	17.50
429	NYSE	ARDC	Tue, Aug 12, 2014	17.55	17.57	17.43	17.46
428	NYSE	ARDC	Mon, Aug 11, 2014	17.49	17.59	17.48	17.51
427	NYSE	ARDC	Fri, Aug 8, 2014	17.50	17.53	17.38	17.50
426	NYSE	ARDC	Thu, Aug 7, 2014	17.48	17.58	17.46	17.49
425	NYSE	ARDC	Wed, Aug 6, 2014	17.39	17.53	17.39	17.48
424	NYSE	ARDC	Tue, Aug 5, 2014	17.52	17.52	17.38	17.44
423	NYSE	ARDC	Mon, Aug 4, 2014	17.51	17.55	17.42	17.52
422	NYSE	ARDC	Fri, Aug 1, 2014	17.61	17.70	17.47	17.49
421	NYSE	ARDC	Thu, Jul 31, 2014	17.80	17.82	17.59	17.63
420	NYSE	ARDC	Wed, Jul 30, 2014	17.79	17.88	17.73	17.83
419	NYSE	ARDC	Tue, Jul 29, 2014	17.85	17.96	17.75	17.78
418	NYSE	ARDC	Mon, Jul 28, 2014	17.85	17.86	17.80	17.83
417	NYSE	ARDC	Fri, Jul 25, 2014	17.85	17.89	17.75	17.86
416	NYSE	ARDC	Thu, Jul 24, 2014	17.99	17.99	17.85	17.85
415	NYSE	ARDC	Wed, Jul 23, 2014	17.91	17.99	17.86	17.95
414	NYSE	ARDC	Tue, Jul 22, 2014	17.90	17.97	17.90	17.95
413	NYSE	ARDC	Mon, Jul 21, 2014	17.89	17.95	17.85	17.90
412	NYSE	ARDC	Fri, Jul 18, 2014	17.85	17.94	17.84	17.86
411	NYSE	ARDC	Thu, Jul 17, 2014	17.85	17.89	17.73	17.82
410	NYSE	ARDC	Wed, Jul 16, 2014	17.89	17.95	17.87	17.93
409	NYSE	ARDC	Tue, Jul 15, 2014	18.03	18.03	17.80	17.89
408	NYSE	ARDC	Mon, Jul 14, 2014	18.01	18.09	17.98	18.05
407	NYSE	ARDC	Fri, Jul 11, 2014	18.09	18.11	17.92	17.98
406	NYSE	ARDC	Thu, Jul 10, 2014	17.90	18.11	17.86	18.11
405	NYSE	ARDC	Wed, Jul 9, 2014	17.82	17.92	17.82	17.91
404	NYSE	ARDC	Tue, Jul 8, 2014	17.86	17.88	17.77	17.84
403	NYSE	ARDC	Mon, Jul 7, 2014	17.90	17.90	17.78	17.86
402	NYSE	ARDC	Thu, Jul 3, 2014	17.95	17.95	17.90	17.90
401	NYSE	ARDC	Wed, Jul 2, 2014	18.01	18.03	17.92	17.92
400	NYSE	ARDC	Tue, Jul 1, 2014	18.17	18.58	18.01	18.03
399	NYSE	ARDC	Mon, Jun 30, 2014	18.01	18.21	17.99	18.21
398	NYSE	ARDC	Fri, Jun 27, 2014	17.95	18.03	17.95	18.01
397	NYSE	ARDC	Thu, Jun 26, 2014	17.95	18.01	17.95	17.96
396	NYSE	ARDC	Wed, Jun 25, 2014	17.93	17.98	17.92	17.96
395	NYSE	ARDC	Tue, Jun 24, 2014	17.99	18.05	17.91	17.95
394	NYSE	ARDC	Mon, Jun 23, 2014	17.95	18.00	17.93	17.98
393	NYSE	ARDC	Fri, Jun 20, 2014	18.05	18.05	17.93	17.94
392	NYSE	ARDC	Thu, Jun 19, 2014	18.04	18.09	18.03	18.06
391	NYSE	ARDC	Wed, Jun 18, 2014	18.02	18.10	17.93	18.06
390	NYSE	ARDC	Tue, Jun 17, 2014	18.10	18.18	18.03	18.11
389	NYSE	ARDC	Mon, Jun 16, 2014	18.18	18.23	18.16	18.20
388	NYSE	ARDC	Fri, Jun 13, 2014	18.14	18.21	18.14	18.17
387	NYSE	ARDC	Thu, Jun 12, 2014	18.20	18.22	18.16	18.16
386	NYSE	ARDC	Wed, Jun 11, 2014	18.17	18.25	18.17	18.23
385	NYSE	ARDC	Tue, Jun 10, 2014	18.19	18.21	18.18	18.20
384	NYSE	ARDC	Mon, Jun 9, 2014	18.15	18.21	18.15	18.20
383	NYSE	ARDC	Fri, Jun 6, 2014	18.10	18.17	18.04	18.16
382	NYSE	ARDC	Thu, Jun 5, 2014	18.04	18.14	18.02	18.13
381	NYSE	ARDC	Wed, Jun 4, 2014	18.15	18.19	18.03	18.12
380	NYSE	ARDC	Tue, Jun 3, 2014	18.17	18.20	18.14	18.16
379	NYSE	ARDC	Mon, Jun 2, 2014	18.22	18.31	18.16	18.18
378	NYSE	ARDC	Fri, May 30, 2014	18.27	18.30	18.16	18.28
377	NYSE	ARDC	Thu, May 29, 2014	18.30	18.30	18.22	18.28
376	NYSE	ARDC	Wed, May 28, 2014	18.32	18.40	18.30	18.33
375	NYSE	ARDC	Tue, May 27, 2014	18.35	18.38	18.32	18.35
374	NYSE	ARDC	Fri, May 23, 2014	18.37	18.37	18.33	18.34
373	NYSE	ARDC	Thu, May 22, 2014	18.40	18.42	18.37	18.41
372	NYSE	ARDC	Wed, May 21, 2014	18.29	18.32	18.20	18.32
371	NYSE	ARDC	Tue, May 20, 2014	18.28	18.28	18.16	18.20
370	NYSE	ARDC	Mon, May 19, 2014	18.49	18.50	18.31	18.36
369	NYSE	ARDC	Fri, May 16, 2014	18.41	18.45	18.32	18.45
368	NYSE	ARDC	Thu, May 15, 2014	18.43	18.43	18.38	18.43
367	NYSE	ARDC	Wed, May 14, 2014	18.49	18.52	18.39	18.45
366	NYSE	ARDC	Tue, May 13, 2014	18.51	18.54	18.47	18.52
365	NYSE	ARDC	Mon, May 12, 2014	18.58	18.58	18.46	18.54
364	NYSE	ARDC	Fri, May 9, 2014	18.46	18.48	18.45	18.46
363	NYSE	ARDC	Thu, May 8, 2014	18.48	18.51	18.45	18.48
362	NYSE	ARDC	Wed, May 7, 2014	18.47	18.50	18.42	18.50
361	NYSE	ARDC	Tue, May 6, 2014	18.48	18.49	18.41	18.48
360	NYSE	ARDC	Mon, May 5, 2014	18.50	18.50	18.43	18.47
359	NYSE	ARDC	Fri, May 2, 2014	18.31	18.50	18.26	18.43
358	NYSE	ARDC	Thu, May 1, 2014	18.21	18.35	18.21	18.33
357	NYSE	ARDC	Wed, Apr 30, 2014	18.32	18.35	18.27	18.30
356	NYSE	ARDC	Tue, Apr 29, 2014	18.32	18.43	18.26	18.33
355	NYSE	ARDC	Mon, Apr 28, 2014	18.21	18.38	18.21	18.32
354	NYSE	ARDC	Fri, Apr 25, 2014	18.15	18.25	18.15	18.20
353	NYSE	ARDC	Thu, Apr 24, 2014	18.13	18.24	18.12	18.24
352	NYSE	ARDC	Wed, Apr 23, 2014	18.08	18.27	18.07	18.21
351	NYSE	ARDC	Tue, Apr 22, 2014	18.08	18.17	18.05	18.15
350	NYSE	ARDC	Mon, Apr 21, 2014	18.16	18.17	18.09	18.16
349	NYSE	ARDC	Thu, Apr 17, 2014	18.01	18.15	17.96	18.15
348	NYSE	ARDC	Wed, Apr 16, 2014	18.07	18.10	17.87	18.06
347	NYSE	ARDC	Tue, Apr 15, 2014	18.10	18.15	18.05	18.13
346	NYSE	ARDC	Mon, Apr 14, 2014	18.12	18.14	18.03	18.11
345	NYSE	ARDC	Fri, Apr 11, 2014	18.11	18.11	18.06	18.11
344	NYSE	ARDC	Thu, Apr 10, 2014	18.12	18.15	18.05	18.14
343	NYSE	ARDC	Wed, Apr 9, 2014	18.10	18.14	18.03	18.13
342	NYSE	ARDC	Tue, Apr 8, 2014	18.12	18.13	18.08	18.09
341	NYSE	ARDC	Mon, Apr 7, 2014	18.22	18.24	18.09	18.09
340	NYSE	ARDC	Fri, Apr 4, 2014	18.15	18.26	18.09	18.26
339	NYSE	ARDC	Thu, Apr 3, 2014	18.12	18.26	18.09	18.13
338	NYSE	ARDC	Wed, Apr 2, 2014	18.20	18.27	18.12	18.17
337	NYSE	ARDC	Tue, Apr 1, 2014	18.12	18.22	18.08	18.12
336	NYSE	ARDC	Mon, Mar 31, 2014	18.14	18.18	18.11	18.12
335	NYSE	ARDC	Fri, Mar 28, 2014	18.14	18.20	18.08	18.12
334	NYSE	ARDC	Thu, Mar 27, 2014	18.19	18.19	18.09	18.16
333	NYSE	ARDC	Wed, Mar 26, 2014	18.29	18.35	18.12	18.13
332	NYSE	ARDC	Tue, Mar 25, 2014	18.29	18.33	18.18	18.32
331	NYSE	ARDC	Mon, Mar 24, 2014	18.33	18.41	18.23	18.30
330	NYSE	ARDC	Fri, Mar 21, 2014	18.20	18.31	18.20	18.20
329	NYSE	ARDC	Thu, Mar 20, 2014	18.20	18.26	18.13	18.21
328	NYSE	ARDC	Wed, Mar 19, 2014	18.31	18.38	18.20	18.25
327	NYSE	ARDC	Tue, Mar 18, 2014	18.25	18.36	18.25	18.30
326	NYSE	ARDC	Mon, Mar 17, 2014	18.38	18.44	18.38	18.40
325	NYSE	ARDC	Fri, Mar 14, 2014	18.37	18.45	18.37	18.40
324	NYSE	ARDC	Thu, Mar 13, 2014	18.35	18.44	18.35	18.43
323	NYSE	ARDC	Wed, Mar 12, 2014	18.36	18.43	18.31	18.43
322	NYSE	ARDC	Tue, Mar 11, 2014	18.36	18.42	18.36	18.41
321	NYSE	ARDC	Mon, Mar 10, 2014	18.35	18.40	18.30	18.39
320	NYSE	ARDC	Fri, Mar 7, 2014	18.50	18.50	18.28	18.33
319	NYSE	ARDC	Thu, Mar 6, 2014	18.31	18.50	18.28	18.50
318	NYSE	ARDC	Wed, Mar 5, 2014	18.21	18.35	18.19	18.31
317	NYSE	ARDC	Tue, Mar 4, 2014	18.24	18.32	18.12	18.25
316	NYSE	ARDC	Mon, Mar 3, 2014	18.12	18.31	18.12	18.22
315	NYSE	ARDC	Fri, Feb 28, 2014	18.24	18.27	18.12	18.24
314	NYSE	ARDC	Thu, Feb 27, 2014	18.11	18.23	18.09	18.19
313	NYSE	ARDC	Wed, Feb 26, 2014	18.09	18.21	18.07	18.12
312	NYSE	ARDC	Tue, Feb 25, 2014	18.18	18.20	18.09	18.14
311	NYSE	ARDC	Mon, Feb 24, 2014	18.12	18.21	18.07	18.20
310	NYSE	ARDC	Fri, Feb 21, 2014	18.10	18.19	18.10	18.15
309	NYSE	ARDC	Thu, Feb 20, 2014	18.11	18.17	18.08	18.11
308	NYSE	ARDC	Wed, Feb 19, 2014	18.20	18.25	18.08	18.13
307	NYSE	ARDC	Tue, Feb 18, 2014	18.22	18.28	18.13	18.21
306	NYSE	ARDC	Fri, Feb 14, 2014	18.28	18.36	18.24	18.25
305	NYSE	ARDC	Thu, Feb 13, 2014	18.38	18.38	18.28	18.28
304	NYSE	ARDC	Wed, Feb 12, 2014	18.32	18.49	18.28	18.42
303	NYSE	ARDC	Tue, Feb 11, 2014	18.37	18.42	18.26	18.34
302	NYSE	ARDC	Mon, Feb 10, 2014	18.38	18.40	18.28	18.36
301	NYSE	ARDC	Fri, Feb 7, 2014	18.33	18.39	18.31	18.39
300	NYSE	ARDC	Thu, Feb 6, 2014	18.31	18.39	18.30	18.35
299	NYSE	ARDC	Wed, Feb 5, 2014	18.38	18.38	18.30	18.34
298	NYSE	ARDC	Tue, Feb 4, 2014	18.31	18.40	18.30	18.38
297	NYSE	ARDC	Mon, Feb 3, 2014	18.35	18.43	18.31	18.31
296	NYSE	ARDC	Fri, Jan 31, 2014	18.37	18.42	18.30	18.35
295	NYSE	ARDC	Thu, Jan 30, 2014	18.48	18.48	18.30	18.38
294	NYSE	ARDC	Wed, Jan 29, 2014	18.41	18.44	18.35	18.38
293	NYSE	ARDC	Tue, Jan 28, 2014	18.46	18.46	18.37	18.41
292	NYSE	ARDC	Mon, Jan 27, 2014	18.45	18.46	18.33	18.45
291	NYSE	ARDC	Fri, Jan 24, 2014	18.48	18.63	18.42	18.45
290	NYSE	ARDC	Thu, Jan 23, 2014	18.55	18.62	18.51	18.61
289	NYSE	ARDC	Wed, Jan 22, 2014	18.50	18.59	18.48	18.59
288	NYSE	ARDC	Tue, Jan 21, 2014	18.51	18.70	18.37	18.51
287	NYSE	ARDC	Fri, Jan 17, 2014	18.57	18.62	18.54	18.61
286	NYSE	ARDC	Thu, Jan 16, 2014	18.52	18.59	18.39	18.59
285	NYSE	ARDC	Wed, Jan 15, 2014	18.51	18.53	18.40	18.52
284	NYSE	ARDC	Tue, Jan 14, 2014	18.36	18.59	18.36	18.50
283	NYSE	ARDC	Mon, Jan 13, 2014	18.29	18.40	18.29	18.37
282	NYSE	ARDC	Fri, Jan 10, 2014	18.28	18.35	18.22	18.34
281	NYSE	ARDC	Thu, Jan 9, 2014	18.34	18.37	18.22	18.33
280	NYSE	ARDC	Wed, Jan 8, 2014	18.20	18.34	18.15	18.29
279	NYSE	ARDC	Tue, Jan 7, 2014	18.04	18.24	18.04	18.23
278	NYSE	ARDC	Mon, Jan 6, 2014	18.03	18.15	18.03	18.04
277	NYSE	ARDC	Fri, Jan 3, 2014	18.05	18.15	18.00	18.04
276	NYSE	ARDC	Thu, Jan 2, 2014	17.99	18.08	17.97	18.04
275	NYSE	ARDC	Tue, Dec 31, 2013	17.88	17.98	17.84	17.98
274	NYSE	ARDC	Mon, Dec 30, 2013	17.99	18.05	17.86	17.92
273	NYSE	ARDC	Fri, Dec 27, 2013	18.10	18.10	17.89	17.99
272	NYSE	ARDC	Thu, Dec 26, 2013	18.15	18.20	17.94	18.07
271	NYSE	ARDC	Tue, Dec 24, 2013	18.06	18.17	18.02	18.16
270	NYSE	ARDC	Mon, Dec 23, 2013	18.12	18.37	17.88	18.16
269	NYSE	ARDC	Fri, Dec 20, 2013	18.05	18.28	17.82	18.03
268	NYSE	ARDC	Thu, Dec 19, 2013	18.00	18.18	17.99	18.06
267	NYSE	ARDC	Wed, Dec 18, 2013	18.01	18.15	17.99	18.09
266	NYSE	ARDC	Tue, Dec 17, 2013	18.08	18.10	17.96	18.00
265	NYSE	ARDC	Mon, Dec 16, 2013	18.15	18.17	18.00	18.08
264	NYSE	ARDC	Fri, Dec 13, 2013	18.27	18.35	17.77	18.06
263	NYSE	ARDC	Thu, Dec 12, 2013	18.38	18.38	18.12	18.35
262	NYSE	ARDC	Wed, Dec 11, 2013	18.37	18.43	18.24	18.38
261	NYSE	ARDC	Tue, Dec 10, 2013	18.14	18.34	18.09	18.29
260	NYSE	ARDC	Mon, Dec 9, 2013	18.11	18.21	18.07	18.20
259	NYSE	ARDC	Fri, Dec 6, 2013	17.98	18.25	17.94	18.11
258	NYSE	ARDC	Thu, Dec 5, 2013	17.79	17.90	17.77	17.90
257	NYSE	ARDC	Wed, Dec 4, 2013	17.80	17.83	17.62	17.83
256	NYSE	ARDC	Tue, Dec 3, 2013	17.63	17.79	17.63	17.75
255	NYSE	ARDC	Mon, Dec 2, 2013	17.72	17.77	17.57	17.71
254	NYSE	ARDC	Fri, Nov 29, 2013	17.77	17.85	17.60	17.71
253	NYSE	ARDC	Wed, Nov 27, 2013	17.62	17.74	17.62	17.70
252	NYSE	ARDC	Tue, Nov 26, 2013	17.59	17.70	17.56	17.67
251	NYSE	ARDC	Mon, Nov 25, 2013	17.59	17.64	17.55	17.58
250	NYSE	ARDC	Fri, Nov 22, 2013	17.61	17.65	17.51	17.65
249	NYSE	ARDC	Thu, Nov 21, 2013	17.73	17.77	17.57	17.69
248	NYSE	ARDC	Wed, Nov 20, 2013	17.77	17.80	17.63	17.65
247	NYSE	ARDC	Tue, Nov 19, 2013	17.73	17.80	17.73	17.80
246	NYSE	ARDC	Mon, Nov 18, 2013	17.84	17.92	17.74	17.74
245	NYSE	ARDC	Fri, Nov 15, 2013	17.92	17.96	17.77	17.86
244	NYSE	ARDC	Thu, Nov 14, 2013	17.92	18.02	17.90	17.95
243	NYSE	ARDC	Wed, Nov 13, 2013	17.91	17.95	17.81	17.95
242	NYSE	ARDC	Tue, Nov 12, 2013	17.94	18.05	17.85	17.96
241	NYSE	ARDC	Mon, Nov 11, 2013	17.83	18.06	17.83	18.02
240	NYSE	ARDC	Fri, Nov 8, 2013	17.90	17.95	17.72	17.89
239	NYSE	ARDC	Thu, Nov 7, 2013	18.14	18.17	17.78	17.92
238	NYSE	ARDC	Wed, Nov 6, 2013	18.09	18.25	18.00	18.06
237	NYSE	ARDC	Tue, Nov 5, 2013	18.00	18.12	17.88	18.01
236	NYSE	ARDC	Mon, Nov 4, 2013	17.88	18.04	17.88	18.00
235	NYSE	ARDC	Fri, Nov 1, 2013	18.03	18.06	17.86	17.96
234	NYSE	ARDC	Thu, Oct 31, 2013	18.09	18.11	18.02	18.05
233	NYSE	ARDC	Wed, Oct 30, 2013	18.15	18.15	18.02	18.08
232	NYSE	ARDC	Tue, Oct 29, 2013	18.08	18.15	18.00	18.07
231	NYSE	ARDC	Mon, Oct 28, 2013	18.05	18.08	18.01	18.06
230	NYSE	ARDC	Fri, Oct 25, 2013	18.13	18.19	18.00	18.00
229	NYSE	ARDC	Thu, Oct 24, 2013	18.19	18.19	18.07	18.12
228	NYSE	ARDC	Wed, Oct 23, 2013	18.07	18.18	18.07	18.13
227	NYSE	ARDC	Tue, Oct 22, 2013	18.15	18.17	18.02	18.16
226	NYSE	ARDC	Mon, Oct 21, 2013	18.22	18.22	18.08	18.09
225	NYSE	ARDC	Fri, Oct 18, 2013	18.21	18.25	18.04	18.17
224	NYSE	ARDC	Thu, Oct 17, 2013	17.97	18.42	17.97	18.13
223	NYSE	ARDC	Wed, Oct 16, 2013	17.89	18.15	17.65	18.14
222	NYSE	ARDC	Tue, Oct 15, 2013	17.94	17.99	17.76	17.89
221	NYSE	ARDC	Mon, Oct 14, 2013	17.95	18.05	17.87	18.02
220	NYSE	ARDC	Fri, Oct 11, 2013	18.06	18.06	17.94	18.00
219	NYSE	ARDC	Thu, Oct 10, 2013	17.99	18.05	17.88	18.05
218	NYSE	ARDC	Wed, Oct 9, 2013	18.08	18.08	17.82	17.99
217	NYSE	ARDC	Tue, Oct 8, 2013	18.08	18.16	18.00	18.00
216	NYSE	ARDC	Mon, Oct 7, 2013	18.04	18.17	18.03	18.16
215	NYSE	ARDC	Fri, Oct 4, 2013	18.11	18.20	18.03	18.12
214	NYSE	ARDC	Thu, Oct 3, 2013	18.37	18.37	17.88	18.19
213	NYSE	ARDC	Wed, Oct 2, 2013	18.44	18.47	18.17	18.37
212	NYSE	ARDC	Tue, Oct 1, 2013	18.14	18.38	18.11	18.38
211	NYSE	ARDC	Mon, Sep 30, 2013	18.14	18.24	17.95	18.11
210	NYSE	ARDC	Fri, Sep 27, 2013	17.92	18.14	17.83	18.14
209	NYSE	ARDC	Thu, Sep 26, 2013	18.01	18.16	17.83	17.95
208	NYSE	ARDC	Wed, Sep 25, 2013	18.35	18.35	18.05	18.13
207	NYSE	ARDC	Tue, Sep 24, 2013	18.24	18.35	18.15	18.31
206	NYSE	ARDC	Mon, Sep 23, 2013	18.32	18.38	18.20	18.26
205	NYSE	ARDC	Fri, Sep 20, 2013	18.31	18.39	18.20	18.29
204	NYSE	ARDC	Thu, Sep 19, 2013	18.55	18.62	18.16	18.38
203	NYSE	ARDC	Wed, Sep 18, 2013	18.58	18.70	18.37	18.56
202	NYSE	ARDC	Tue, Sep 17, 2013	18.86	18.86	18.30	18.55
201	NYSE	ARDC	Mon, Sep 16, 2013	18.89	18.89	18.81	18.86
200	NYSE	ARDC	Fri, Sep 13, 2013	18.72	18.84	18.70	18.81
199	NYSE	ARDC	Thu, Sep 12, 2013	18.78	18.80	18.59	18.79
198	NYSE	ARDC	Wed, Sep 11, 2013	18.78	18.81	18.69	18.79
197	NYSE	ARDC	Tue, Sep 10, 2013	18.75	18.78	18.63	18.78
196	NYSE	ARDC	Mon, Sep 9, 2013	18.74	18.79	18.70	18.76
195	NYSE	ARDC	Fri, Sep 6, 2013	18.76	18.83	18.54	18.67
194	NYSE	ARDC	Thu, Sep 5, 2013	18.63	18.75	18.63	18.69
193	NYSE	ARDC	Wed, Sep 4, 2013	18.70	18.77	18.50	18.74
192	NYSE	ARDC	Tue, Sep 3, 2013	18.79	18.79	18.51	18.76
191	NYSE	ARDC	Fri, Aug 30, 2013	18.51	18.76	18.47	18.73
190	NYSE	ARDC	Thu, Aug 29, 2013	18.36	18.59	18.28	18.56
189	NYSE	ARDC	Wed, Aug 28, 2013	18.52	18.52	18.18	18.42
188	NYSE	ARDC	Tue, Aug 27, 2013	18.27	18.43	18.15	18.42
187	NYSE	ARDC	Mon, Aug 26, 2013	18.21	18.35	18.11	18.21
186	NYSE	ARDC	Fri, Aug 23, 2013	18.39	18.39	18.09	18.21
185	NYSE	ARDC	Thu, Aug 22, 2013	18.49	18.59	18.15	18.32
184	NYSE	ARDC	Wed, Aug 21, 2013	18.53	18.64	18.15	18.41
183	NYSE	ARDC	Tue, Aug 20, 2013	18.16	18.44	18.01	18.44
182	NYSE	ARDC	Mon, Aug 19, 2013	18.56	18.66	18.25	18.30
181	NYSE	ARDC	Fri, Aug 16, 2013	18.37	18.45	17.93	18.43
180	NYSE	ARDC	Thu, Aug 15, 2013	18.74	18.91	18.29	18.42
179	NYSE	ARDC	Wed, Aug 14, 2013	18.91	19.03	18.68	18.93
178	NYSE	ARDC	Tue, Aug 13, 2013	19.07	19.12	18.79	19.08
177	NYSE	ARDC	Mon, Aug 12, 2013	19.14	19.24	18.84	19.13
176	NYSE	ARDC	Fri, Aug 9, 2013	18.97	19.12	18.91	19.02
175	NYSE	ARDC	Thu, Aug 8, 2013	19.06	19.06	18.70	19.00
174	NYSE	ARDC	Wed, Aug 7, 2013	18.94	18.98	18.53	18.98
173	NYSE	ARDC	Tue, Aug 6, 2013	19.05	19.05	18.61	18.89
172	NYSE	ARDC	Mon, Aug 5, 2013	19.04	19.05	18.92	19.02
171	NYSE	ARDC	Fri, Aug 2, 2013	19.09	19.09	18.91	19.05
170	NYSE	ARDC	Thu, Aug 1, 2013	18.89	19.09	18.89	18.99
169	NYSE	ARDC	Wed, Jul 31, 2013	18.93	19.02	18.77	19.00
168	NYSE	ARDC	Tue, Jul 30, 2013	19.02	19.17	18.55	18.90
167	NYSE	ARDC	Mon, Jul 29, 2013	19.06	19.06	18.53	18.89
166	NYSE	ARDC	Fri, Jul 26, 2013	18.86	18.99	18.66	18.98
165	NYSE	ARDC	Thu, Jul 25, 2013	18.59	18.78	18.28	18.78
164	NYSE	ARDC	Wed, Jul 24, 2013	18.91	19.02	18.20	18.59
163	NYSE	ARDC	Tue, Jul 23, 2013	18.97	18.97	18.65	18.81
162	NYSE	ARDC	Mon, Jul 22, 2013	19.15	19.16	18.90	18.97
161	NYSE	ARDC	Fri, Jul 19, 2013	19.18	19.18	18.85	19.13
160	NYSE	ARDC	Thu, Jul 18, 2013	19.22	19.22	19.10	19.22
159	NYSE	ARDC	Wed, Jul 17, 2013	19.17	19.29	19.01	19.27
158	NYSE	ARDC	Tue, Jul 16, 2013	19.18	19.23	18.81	19.02
157	NYSE	ARDC	Mon, Jul 15, 2013	19.10	19.22	19.01	19.15
156	NYSE	ARDC	Fri, Jul 12, 2013	19.09	19.15	19.00	19.11
155	NYSE	ARDC	Thu, Jul 11, 2013	19.05	19.14	18.78	19.08
154	NYSE	ARDC	Wed, Jul 10, 2013	19.02	19.13	18.91	19.08
153	NYSE	ARDC	Tue, Jul 9, 2013	19.09	19.10	18.75	18.97
152	NYSE	ARDC	Mon, Jul 8, 2013	19.11	19.11	18.95	18.97
151	NYSE	ARDC	Fri, Jul 5, 2013	18.98	19.07	18.81	19.02
150	NYSE	ARDC	Wed, Jul 3, 2013	18.99	19.14	18.89	18.98
149	NYSE	ARDC	Tue, Jul 2, 2013	19.11	19.11	18.75	18.93
148	NYSE	ARDC	Mon, Jul 1, 2013	18.96	19.31	18.96	19.00
147	NYSE	ARDC	Fri, Jun 28, 2013	19.21	19.22	18.69	18.79
146	NYSE	ARDC	Thu, Jun 27, 2013	19.13	19.30	18.91	19.10
145	NYSE	ARDC	Wed, Jun 26, 2013	18.83	19.16	18.77	19.00
144	NYSE	ARDC	Tue, Jun 25, 2013	19.27	19.27	18.58	18.79
143	NYSE	ARDC	Mon, Jun 24, 2013	19.10	19.28	18.70	18.92
142	NYSE	ARDC	Fri, Jun 21, 2013	19.22	19.39	18.80	19.05
141	NYSE	ARDC	Thu, Jun 20, 2013	19.08	19.33	18.75	19.10
140	NYSE	ARDC	Wed, Jun 19, 2013	18.58	19.15	18.57	18.94
139	NYSE	ARDC	Tue, Jun 18, 2013	19.17	19.25	18.42	18.58
138	NYSE	ARDC	Mon, Jun 17, 2013	19.28	19.39	19.16	19.22
137	NYSE	ARDC	Fri, Jun 14, 2013	19.40	19.40	19.16	19.19
136	NYSE	ARDC	Thu, Jun 13, 2013	19.47	19.60	19.26	19.32
135	NYSE	ARDC	Wed, Jun 12, 2013	19.58	19.58	19.28	19.28
134	NYSE	ARDC	Tue, Jun 11, 2013	19.60	19.60	19.40	19.54
133	NYSE	ARDC	Mon, Jun 10, 2013	19.69	19.71	19.40	19.64
132	NYSE	ARDC	Fri, Jun 7, 2013	19.68	19.73	19.46	19.63
131	NYSE	ARDC	Thu, Jun 6, 2013	19.73	19.73	19.43	19.68
130	NYSE	ARDC	Wed, Jun 5, 2013	19.70	19.70	19.54	19.70
129	NYSE	ARDC	Tue, Jun 4, 2013	19.72	19.87	19.60	19.65
128	NYSE	ARDC	Mon, Jun 3, 2013	19.84	19.85	19.61	19.81
127	NYSE	ARDC	Fri, May 31, 2013	19.80	19.88	19.70	19.88
126	NYSE	ARDC	Thu, May 30, 2013	19.78	19.78	19.55	19.74
125	NYSE	ARDC	Wed, May 29, 2013	19.86	19.86	19.54	19.69
124	NYSE	ARDC	Tue, May 28, 2013	19.98	19.98	19.51	19.89
123	NYSE	ARDC	Fri, May 24, 2013	19.83	19.97	19.68	19.93
122	NYSE	ARDC	Thu, May 23, 2013	19.80	19.87	19.57	19.87
121	NYSE	ARDC	Wed, May 22, 2013	19.84	19.93	19.56	19.85
120	NYSE	ARDC	Tue, May 21, 2013	19.94	19.94	19.57	19.75
119	NYSE	ARDC	Mon, May 20, 2013	19.94	19.94	19.74	19.93
118	NYSE	ARDC	Fri, May 17, 2013	19.95	19.97	19.72	19.87
117	NYSE	ARDC	Thu, May 16, 2013	19.98	19.99	19.70	19.94
116	NYSE	ARDC	Wed, May 15, 2013	20.25	20.25	19.93	20.08
115	NYSE	ARDC	Tue, May 14, 2013	20.20	20.20	19.92	20.08
114	NYSE	ARDC	Mon, May 13, 2013	20.21	20.21	20.01	20.18
113	NYSE	ARDC	Fri, May 10, 2013	20.00	20.41	19.83	20.11
112	NYSE	ARDC	Thu, May 9, 2013	19.88	20.09	19.87	20.00
111	NYSE	ARDC	Wed, May 8, 2013	19.95	19.96	19.81	19.95
110	NYSE	ARDC	Tue, May 7, 2013	19.99	20.03	19.90	19.93
109	NYSE	ARDC	Mon, May 6, 2013	19.97	20.04	19.90	19.94
108	NYSE	ARDC	Fri, May 3, 2013	19.90	20.09	19.90	20.07
107	NYSE	ARDC	Thu, May 2, 2013	19.94	20.01	19.93	19.99
106	NYSE	ARDC	Wed, May 1, 2013	19.93	19.98	19.88	19.92
105	NYSE	ARDC	Tue, Apr 30, 2013	19.94	19.95	19.87	19.90
104	NYSE	ARDC	Mon, Apr 29, 2013	19.68	19.92	19.68	19.89
103	NYSE	ARDC	Fri, Apr 26, 2013	19.77	19.88	19.76	19.86
102	NYSE	ARDC	Thu, Apr 25, 2013	19.79	19.86	19.73	19.79
101	NYSE	ARDC	Wed, Apr 24, 2013	19.76	19.79	19.66	19.76
100	NYSE	ARDC	Tue, Apr 23, 2013	19.63	19.79	19.63	19.79
99	NYSE	ARDC	Mon, Apr 22, 2013	19.69	19.75	19.58	19.72
98	NYSE	ARDC	Fri, Apr 19, 2013	19.83	19.83	19.51	19.69
97	NYSE	ARDC	Thu, Apr 18, 2013	19.82	19.82	19.63	19.78
96	NYSE	ARDC	Wed, Apr 17, 2013	19.75	19.88	19.75	19.80
95	NYSE	ARDC	Tue, Apr 16, 2013	19.79	19.85	19.75	19.84
94	NYSE	ARDC	Mon, Apr 15, 2013	19.78	19.79	19.67	19.78
93	NYSE	ARDC	Fri, Apr 12, 2013	19.77	19.89	19.71	19.85
92	NYSE	ARDC	Thu, Apr 11, 2013	19.89	19.93	19.72	19.84
91	NYSE	ARDC	Wed, Apr 10, 2013	19.80	19.98	19.67	19.82
90	NYSE	ARDC	Tue, Apr 9, 2013	19.96	19.96	19.73	19.83
89	NYSE	ARDC	Mon, Apr 8, 2013	19.97	20.00	19.75	20.00
88	NYSE	ARDC	Fri, Apr 5, 2013	19.90	19.99	19.73	19.99
87	NYSE	ARDC	Thu, Apr 4, 2013	19.95	19.99	19.79	19.99
86	NYSE	ARDC	Wed, Apr 3, 2013	19.94	20.00	19.85	19.98
85	NYSE	ARDC	Tue, Apr 2, 2013	19.97	20.01	19.87	20.01
84	NYSE	ARDC	Mon, Apr 1, 2013	19.98	20.21	19.87	19.98
83	NYSE	ARDC	Thu, Mar 28, 2013	19.78	20.00	19.62	20.00
82	NYSE	ARDC	Wed, Mar 27, 2013	19.60	19.82	19.50	19.72
81	NYSE	ARDC	Tue, Mar 26, 2013	19.45	19.59	19.44	19.58
80	NYSE	ARDC	Mon, Mar 25, 2013	19.50	19.64	19.40	19.50
79	NYSE	ARDC	Fri, Mar 22, 2013	19.68	19.68	19.45	19.50
78	NYSE	ARDC	Thu, Mar 21, 2013	19.45	19.58	19.42	19.57
77	NYSE	ARDC	Wed, Mar 20, 2013	19.50	19.66	19.41	19.55
76	NYSE	ARDC	Tue, Mar 19, 2013	19.58	19.62	19.50	19.56
75	NYSE	ARDC	Mon, Mar 18, 2013	19.48	19.68	19.45	19.64
74	NYSE	ARDC	Fri, Mar 15, 2013	19.73	19.83	19.43	19.48
73	NYSE	ARDC	Thu, Mar 14, 2013	19.51	19.80	19.51	19.73
72	NYSE	ARDC	Wed, Mar 13, 2013	19.58	19.58	19.41	19.46
71	NYSE	ARDC	Tue, Mar 12, 2013	19.51	19.59	19.47	19.50
70	NYSE	ARDC	Mon, Mar 11, 2013	19.68	19.68	19.52	19.59
69	NYSE	ARDC	Fri, Mar 8, 2013	19.59	19.75	19.51	19.56
68	NYSE	ARDC	Thu, Mar 7, 2013	19.60	19.68	19.50	19.61
67	NYSE	ARDC	Wed, Mar 6, 2013	19.64	19.70	19.54	19.60
66	NYSE	ARDC	Tue, Mar 5, 2013	19.69	19.79	19.60	19.66
65	NYSE	ARDC	Mon, Mar 4, 2013	19.76	19.82	19.62	19.64
64	NYSE	ARDC	Fri, Mar 1, 2013	19.68	19.84	19.61	19.80
63	NYSE	ARDC	Thu, Feb 28, 2013	19.75	19.75	19.54	19.67
62	NYSE	ARDC	Wed, Feb 27, 2013	19.48	19.61	19.46	19.53
61	NYSE	ARDC	Tue, Feb 26, 2013	19.52	19.55	19.42	19.45
60	NYSE	ARDC	Mon, Feb 25, 2013	19.58	19.65	19.45	19.50
59	NYSE	ARDC	Fri, Feb 22, 2013	19.78	19.85	19.48	19.57
58	NYSE	ARDC	Thu, Feb 21, 2013	19.68	19.82	19.51	19.71
57	NYSE	ARDC	Wed, Feb 20, 2013	19.70	19.73	19.48	19.58
56	NYSE	ARDC	Tue, Feb 19, 2013	19.43	20.00	19.42	19.48
55	NYSE	ARDC	Fri, Feb 15, 2013	19.43	19.45	19.27	19.31
54	NYSE	ARDC	Thu, Feb 14, 2013	19.39	19.43	19.18	19.43
53	NYSE	ARDC	Wed, Feb 13, 2013	19.31	19.49	19.20	19.41
52	NYSE	ARDC	Tue, Feb 12, 2013	19.21	19.41	19.21	19.32
51	NYSE	ARDC	Mon, Feb 11, 2013	19.25	19.27	19.12	19.27
50	NYSE	ARDC	Fri, Feb 8, 2013	19.25	19.31	19.12	19.21
49	NYSE	ARDC	Thu, Feb 7, 2013	19.14	19.25	19.11	19.25
48	NYSE	ARDC	Wed, Feb 6, 2013	19.17	19.24	19.14	19.23
47	NYSE	ARDC	Tue, Feb 5, 2013	19.25	19.25	19.11	19.20
46	NYSE	ARDC	Mon, Feb 4, 2013	19.27	19.27	19.08	19.22
45	NYSE	ARDC	Fri, Feb 1, 2013	19.29	19.31	19.11	19.30
44	NYSE	ARDC	Thu, Jan 31, 2013	19.50	19.50	19.10	19.22
43	NYSE	ARDC	Wed, Jan 30, 2013	19.23	19.60	19.18	19.41
42	NYSE	ARDC	Tue, Jan 29, 2013	19.12	19.27	19.09	19.25
41	NYSE	ARDC	Mon, Jan 28, 2013	19.46	19.46	19.08	19.15
40	NYSE	ARDC	Fri, Jan 25, 2013	19.34	19.52	19.15	19.20
39	NYSE	ARDC	Thu, Jan 24, 2013	19.35	19.50	19.33	19.35
38	NYSE	ARDC	Wed, Jan 23, 2013	19.57	19.60	19.37	19.40
37	NYSE	ARDC	Tue, Jan 22, 2013	19.65	19.65	19.30	19.57
36	NYSE	ARDC	Fri, Jan 18, 2013	19.42	19.60	19.42	19.60
35	NYSE	ARDC	Thu, Jan 17, 2013	19.34	19.59	19.34	19.40
34	NYSE	ARDC	Wed, Jan 16, 2013	19.74	19.75	19.24	19.34
33	NYSE	ARDC	Tue, Jan 15, 2013	19.89	19.89	19.40	19.42
32	NYSE	ARDC	Mon, Jan 14, 2013	19.90	19.96	19.68	19.75
31	NYSE	ARDC	Fri, Jan 11, 2013	19.90	19.99	19.70	19.99
30	NYSE	ARDC	Thu, Jan 10, 2013	20.00	20.05	19.85	19.95
29	NYSE	ARDC	Wed, Jan 9, 2013	19.80	20.02	19.80	20.02
28	NYSE	ARDC	Tue, Jan 8, 2013	19.90	19.90	19.78	19.81
27	NYSE	ARDC	Mon, Jan 7, 2013	20.00	20.29	19.96	20.16
26	NYSE	ARDC	Fri, Jan 4, 2013	20.00	20.00	20.00	20.00
25	NYSE	ARDC	Thu, Jan 3, 2013	20.01	20.08	20.00	20.01
24	NYSE	ARDC	Wed, Jan 2, 2013	20.00	20.07	20.00	20.01
23	NYSE	ARDC	Mon, Dec 31, 2012	20.00	20.12	20.00	20.01
22	NYSE	ARDC	Fri, Dec 28, 2012	20.01	20.07	20.01	20.01
21	NYSE	ARDC	Thu, Dec 27, 2012	20.05	20.05	19.95	20.00
20	NYSE	ARDC	Wed, Dec 26, 2012	20.02	20.05	20.02	20.05
19	NYSE	ARDC	Mon, Dec 24, 2012	20.04	20.04	20.00	20.00
18	NYSE	ARDC	Fri, Dec 21, 2012	20.00	20.01	20.00	20.00
17	NYSE	ARDC	Thu, Dec 20, 2012	20.15	20.15	20.00	20.01
16	NYSE	ARDC	Wed, Dec 19, 2012	20.00	20.01	19.96	20.00
15	NYSE	ARDC	Tue, Dec 18, 2012	20.29	20.29	19.53	20.00
14	NYSE	ARDC	Mon, Dec 17, 2012	20.10	20.10	20.05	20.10
13	NYSE	ARDC	Fri, Dec 14, 2012	20.00	20.03	19.95	20.00
12	NYSE	ARDC	Thu, Dec 13, 2012	20.03	20.10	20.00	20.00
11	NYSE	ARDC	Wed, Dec 12, 2012	20.10	20.10	20.03	20.09
10	NYSE	ARDC	Tue, Dec 11, 2012	20.00	20.15	20.00	20.06
9	NYSE	ARDC	Mon, Dec 10, 2012	20.00	20.25	20.00	20.19
8	NYSE	ARDC	Fri, Dec 7, 2012	20.00	20.10	20.00	20.03
7	NYSE	ARDC	Thu, Dec 6, 2012	20.35	20.40	20.00	20.00
6	NYSE	ARDC	Wed, Dec 5, 2012	19.98	20.00	19.98	20.00
5	NYSE	ARDC	Tue, Dec 4, 2012	20.00	20.01	19.95	20.00
4	NYSE	ARDC	Mon, Dec 3, 2012	20.01	20.01	20.00	20.00
3	NYSE	ARDC	Fri, Nov 30, 2012	20.00	20.01	19.95	20.00
2	NYSE	ARDC	Thu, Nov 29, 2012	19.95	20.00	19.91	20.00
1	NYSE	ARDC	Wed, Nov 28, 2012	19.75	20.00	19.75	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Ares Dynamic Credit Allocation Fund Inc NYSE:ARDC 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