American Realty Investors Inc NYSE:ARL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ARL	Thu, Jan 19, 2023	19.70	20.35	18.90	19.87
7999	NYSE	ARL	Wed, Jan 18, 2023	19.23	19.70	19.23	19.49
7998	NYSE	ARL	Tue, Jan 17, 2023	19.85	19.93	19.63	19.63
7997	NYSE	ARL	Fri, Jan 13, 2023	20.25	20.93	19.57	20.31
7996	NYSE	ARL	Thu, Jan 12, 2023	21.31	21.31	19.93	20.88
7995	NYSE	ARL	Wed, Jan 11, 2023	21.69	21.69	20.55	21.31
7994	NYSE	ARL	Tue, Jan 10, 2023	21.23	21.48	21.09	21.48
7993	NYSE	ARL	Mon, Jan 9, 2023	21.50	22.12	21.18	21.29
7992	NYSE	ARL	Fri, Jan 6, 2023	22.05	22.05	21.26	21.72
7991	NYSE	ARL	Thu, Jan 5, 2023	23.23	23.31	22.01	22.01
7990	NYSE	ARL	Wed, Jan 4, 2023	24.47	24.47	23.37	23.66
7989	NYSE	ARL	Tue, Jan 3, 2023	25.04	25.04	24.53	24.53
7988	NYSE	ARL	Fri, Dec 30, 2022	26.00	26.00	25.39	25.65
7987	NYSE	ARL	Thu, Dec 29, 2022	26.79	26.94	26.39	26.46
7986	NYSE	ARL	Wed, Dec 28, 2022	27.00	27.30	26.04	26.89
7985	NYSE	ARL	Tue, Dec 27, 2022	26.25	27.76	26.05	27.05
7984	NYSE	ARL	Fri, Dec 23, 2022	25.92	26.00	25.50	26.00
7983	NYSE	ARL	Thu, Dec 22, 2022	26.00	26.00	25.80	25.80
7982	NYSE	ARL	Wed, Dec 21, 2022	25.18	25.88	24.95	25.88
7981	NYSE	ARL	Tue, Dec 20, 2022	24.22	25.19	23.91	24.94
7980	NYSE	ARL	Mon, Dec 19, 2022	23.58	23.87	22.76	23.79
7979	NYSE	ARL	Fri, Dec 16, 2022	21.87	23.17	21.77	23.17
7978	NYSE	ARL	Thu, Dec 15, 2022	23.19	23.55	21.71	22.21
7977	NYSE	ARL	Wed, Dec 14, 2022	23.64	24.86	23.64	23.64
7976	NYSE	ARL	Tue, Dec 13, 2022	23.52	24.09	23.00	24.09
7975	NYSE	ARL	Mon, Dec 12, 2022	22.65	22.65	21.97	22.50
7974	NYSE	ARL	Fri, Dec 9, 2022	21.11	22.01	20.43	22.01
7973	NYSE	ARL	Thu, Dec 8, 2022	21.13	21.49	20.85	21.49
7972	NYSE	ARL	Wed, Dec 7, 2022	21.97	21.97	21.14	21.17
7971	NYSE	ARL	Tue, Dec 6, 2022	22.01	22.01	21.51	21.64
7970	NYSE	ARL	Mon, Dec 5, 2022	21.57	21.79	21.39	21.79
7969	NYSE	ARL	Fri, Dec 2, 2022	21.90	22.01	20.51	22.01
7968	NYSE	ARL	Thu, Dec 1, 2022	21.19	21.92	21.19	21.81
7967	NYSE	ARL	Wed, Nov 30, 2022	19.65	21.13	19.65	21.13
7966	NYSE	ARL	Tue, Nov 29, 2022	20.75	20.75	20.50	20.50
7965	NYSE	ARL	Mon, Nov 28, 2022	20.75	20.75	19.86	19.88
7964	NYSE	ARL	Fri, Nov 25, 2022	20.17	20.17	20.17	20.17
7963	NYSE	ARL	Wed, Nov 23, 2022	20.04	20.60	19.95	20.17
7962	NYSE	ARL	Tue, Nov 22, 2022	20.32	20.32	20.32	20.32
7961	NYSE	ARL	Mon, Nov 21, 2022	20.50	20.92	20.38	20.55
7960	NYSE	ARL	Fri, Nov 18, 2022	21.00	21.00	20.16	20.50
7959	NYSE	ARL	Thu, Nov 17, 2022	20.20	21.00	20.16	20.76
7958	NYSE	ARL	Wed, Nov 16, 2022	19.14	20.29	19.14	20.05
7957	NYSE	ARL	Tue, Nov 15, 2022	19.12	19.83	19.06	19.06
7956	NYSE	ARL	Mon, Nov 14, 2022	19.72	20.12	19.06	19.06
7955	NYSE	ARL	Fri, Nov 11, 2022	19.03	19.35	19.03	19.21
7954	NYSE	ARL	Thu, Nov 10, 2022	19.39	19.39	18.73	19.26
7953	NYSE	ARL	Wed, Nov 9, 2022	18.34	19.79	18.34	19.20
7952	NYSE	ARL	Tue, Nov 8, 2022	18.94	19.09	18.21	18.29
7951	NYSE	ARL	Mon, Nov 7, 2022	19.38	19.68	16.87	17.67
7950	NYSE	ARL	Fri, Nov 4, 2022	20.05	20.95	19.42	19.42
7949	NYSE	ARL	Thu, Nov 3, 2022	16.73	20.05	16.73	20.05
7948	NYSE	ARL	Wed, Nov 2, 2022	18.00	18.70	17.70	18.32
7947	NYSE	ARL	Tue, Nov 1, 2022	18.28	18.28	18.28	18.28
7946	NYSE	ARL	Mon, Oct 31, 2022	17.96	18.21	17.71	17.73
7945	NYSE	ARL	Fri, Oct 28, 2022	16.64	17.14	16.64	17.14
7944	NYSE	ARL	Thu, Oct 27, 2022	17.01	18.07	16.72	16.78
7943	NYSE	ARL	Wed, Oct 26, 2022	16.96	17.00	16.75	16.94
7942	NYSE	ARL	Tue, Oct 25, 2022	17.40	18.49	17.23	17.44
7941	NYSE	ARL	Mon, Oct 24, 2022	16.89	17.32	16.89	17.32
7940	NYSE	ARL	Fri, Oct 21, 2022	16.20	17.29	15.66	17.29
7939	NYSE	ARL	Thu, Oct 20, 2022	16.29	16.29	15.84	15.88
7938	NYSE	ARL	Wed, Oct 19, 2022	16.00	16.35	16.00	16.19
7937	NYSE	ARL	Tue, Oct 18, 2022	16.11	16.27	15.90	16.27
7936	NYSE	ARL	Mon, Oct 17, 2022	15.74	15.89	15.35	15.89
7935	NYSE	ARL	Fri, Oct 14, 2022	16.12	16.12	15.61	15.61
7934	NYSE	ARL	Thu, Oct 13, 2022	16.06	16.54	16.04	16.04
7933	NYSE	ARL	Wed, Oct 12, 2022	16.66	16.66	15.85	16.23
7932	NYSE	ARL	Tue, Oct 11, 2022	16.63	17.50	16.62	16.71
7931	NYSE	ARL	Mon, Oct 10, 2022	17.40	17.92	16.34	16.77
7930	NYSE	ARL	Fri, Oct 7, 2022	16.87	18.50	16.78	17.04
7929	NYSE	ARL	Thu, Oct 6, 2022	17.03	17.96	16.47	17.00
7928	NYSE	ARL	Wed, Oct 5, 2022	17.11	18.10	16.55	17.09
7927	NYSE	ARL	Tue, Oct 4, 2022	15.69	17.54	15.56	17.41
7926	NYSE	ARL	Mon, Oct 3, 2022	16.28	16.49	15.26	16.23
7925	NYSE	ARL	Fri, Sep 30, 2022	15.78	16.40	15.78	15.92
7924	NYSE	ARL	Thu, Sep 29, 2022	15.84	16.28	15.52	15.56
7923	NYSE	ARL	Wed, Sep 28, 2022	15.99	16.71	15.97	16.11
7922	NYSE	ARL	Tue, Sep 27, 2022	15.15	16.06	15.15	15.82
7921	NYSE	ARL	Mon, Sep 26, 2022	15.13	15.30	15.00	15.25
7920	NYSE	ARL	Fri, Sep 23, 2022	14.32	15.44	14.25	14.80
7919	NYSE	ARL	Thu, Sep 22, 2022	14.14	14.45	13.81	14.32
7918	NYSE	ARL	Wed, Sep 21, 2022	13.88	14.50	13.88	14.21
7917	NYSE	ARL	Tue, Sep 20, 2022	13.65	14.51	13.65	14.33
7916	NYSE	ARL	Mon, Sep 19, 2022	13.81	14.41	13.35	13.99
7915	NYSE	ARL	Fri, Sep 16, 2022	13.85	14.02	13.75	13.75
7914	NYSE	ARL	Thu, Sep 15, 2022	13.79	15.12	13.75	14.14
7913	NYSE	ARL	Wed, Sep 14, 2022	13.75	13.75	13.75	13.75
7912	NYSE	ARL	Tue, Sep 13, 2022	13.79	13.79	13.75	13.75
7911	NYSE	ARL	Mon, Sep 12, 2022	13.99	13.99	13.99	13.99
7910	NYSE	ARL	Fri, Sep 9, 2022	14.02	14.02	14.00	14.00
7909	NYSE	ARL	Thu, Sep 8, 2022	13.84	14.14	13.84	14.00
7908	NYSE	ARL	Wed, Sep 7, 2022	13.75	14.12	13.75	14.12
7907	NYSE	ARL	Tue, Sep 6, 2022	13.75	13.80	13.75	13.80
7906	NYSE	ARL	Fri, Sep 2, 2022	14.07	14.07	13.75	13.75
7905	NYSE	ARL	Thu, Sep 1, 2022	13.95	14.01	13.89	13.89
7904	NYSE	ARL	Wed, Aug 31, 2022	13.85	14.27	13.75	13.89
7903	NYSE	ARL	Tue, Aug 30, 2022	14.37	14.41	14.05	14.06
7902	NYSE	ARL	Mon, Aug 29, 2022	14.20	14.35	14.16	14.35
7901	NYSE	ARL	Fri, Aug 26, 2022	14.17	14.17	14.17	14.17
7900	NYSE	ARL	Thu, Aug 25, 2022	14.83	14.89	14.42	14.68
7899	NYSE	ARL	Wed, Aug 24, 2022	14.52	14.90	14.52	14.85
7898	NYSE	ARL	Tue, Aug 23, 2022	14.50	14.50	14.39	14.39
7897	NYSE	ARL	Mon, Aug 22, 2022	14.58	14.72	14.24	14.30
7896	NYSE	ARL	Fri, Aug 19, 2022	15.07	15.34	14.82	14.82
7895	NYSE	ARL	Thu, Aug 18, 2022	14.67	15.12	14.67	15.12
7894	NYSE	ARL	Wed, Aug 17, 2022	14.64	15.14	14.47	14.69
7893	NYSE	ARL	Tue, Aug 16, 2022	14.45	15.13	14.45	14.99
7892	NYSE	ARL	Mon, Aug 15, 2022	14.81	14.81	14.67	14.67
7891	NYSE	ARL	Fri, Aug 12, 2022	14.06	14.67	14.06	14.65
7890	NYSE	ARL	Thu, Aug 11, 2022	15.60	15.60	14.04	14.44
7889	NYSE	ARL	Wed, Aug 10, 2022	15.00	15.41	14.77	15.41
7888	NYSE	ARL	Tue, Aug 9, 2022	14.87	15.44	14.31	14.87
7887	NYSE	ARL	Mon, Aug 8, 2022	15.35	15.39	14.82	15.06
7886	NYSE	ARL	Fri, Aug 5, 2022	14.51	14.51	14.11	14.42
7885	NYSE	ARL	Thu, Aug 4, 2022	15.00	15.00	14.27	14.68
7884	NYSE	ARL	Wed, Aug 3, 2022	15.76	16.04	14.89	14.89
7883	NYSE	ARL	Tue, Aug 2, 2022	15.34	15.34	15.34	15.34
7882	NYSE	ARL	Mon, Aug 1, 2022	15.70	15.72	15.14	15.67
7881	NYSE	ARL	Fri, Jul 29, 2022	16.74	16.74	15.41	15.46
7880	NYSE	ARL	Thu, Jul 28, 2022	16.65	16.65	16.65	16.65
7879	NYSE	ARL	Wed, Jul 27, 2022	15.45	16.08	15.45	16.08
7878	NYSE	ARL	Tue, Jul 26, 2022	15.47	15.50	15.11	15.25
7877	NYSE	ARL	Mon, Jul 25, 2022	15.39	15.39	15.29	15.29
7876	NYSE	ARL	Fri, Jul 22, 2022	15.00	15.44	15.00	15.44
7875	NYSE	ARL	Thu, Jul 21, 2022	14.20	15.64	14.15	14.81
7874	NYSE	ARL	Wed, Jul 20, 2022	14.18	14.25	13.91	14.01
7873	NYSE	ARL	Tue, Jul 19, 2022	13.82	14.18	13.75	14.16
7872	NYSE	ARL	Mon, Jul 18, 2022	14.32	14.38	13.88	14.08
7871	NYSE	ARL	Fri, Jul 15, 2022	14.13	14.27	13.77	14.22
7870	NYSE	ARL	Thu, Jul 14, 2022	13.92	14.29	13.75	13.84
7869	NYSE	ARL	Wed, Jul 13, 2022	13.90	14.38	13.90	14.18
7868	NYSE	ARL	Tue, Jul 12, 2022	14.25	14.50	14.08	14.08
7867	NYSE	ARL	Mon, Jul 11, 2022	14.23	14.48	14.05	14.13
7866	NYSE	ARL	Fri, Jul 8, 2022	14.44	14.60	14.13	14.40
7865	NYSE	ARL	Thu, Jul 7, 2022	14.32	14.70	14.01	14.46
7864	NYSE	ARL	Wed, Jul 6, 2022	14.09	14.23	13.91	14.07
7863	NYSE	ARL	Tue, Jul 5, 2022	13.78	14.20	13.77	14.17
7862	NYSE	ARL	Fri, Jul 1, 2022	14.21	14.23	13.75	13.88
7861	NYSE	ARL	Thu, Jun 30, 2022	14.88	14.99	14.16	14.19
7860	NYSE	ARL	Wed, Jun 29, 2022	15.32	15.32	14.72	14.88
7859	NYSE	ARL	Tue, Jun 28, 2022	14.50	15.30	13.96	14.82
7858	NYSE	ARL	Mon, Jun 27, 2022	14.43	15.05	14.33	14.75
7857	NYSE	ARL	Fri, Jun 24, 2022	16.19	17.14	13.76	13.87
7856	NYSE	ARL	Thu, Jun 23, 2022	17.17	17.49	16.06	16.14
7855	NYSE	ARL	Wed, Jun 22, 2022	16.26	17.61	16.26	17.12
7854	NYSE	ARL	Tue, Jun 21, 2022	18.11	18.11	17.25	17.55
7853	NYSE	ARL	Fri, Jun 17, 2022	18.02	18.84	17.35	17.56
7852	NYSE	ARL	Thu, Jun 16, 2022	16.30	17.94	15.68	17.94
7851	NYSE	ARL	Wed, Jun 15, 2022	15.78	17.43	15.78	16.03
7850	NYSE	ARL	Tue, Jun 14, 2022	15.56	16.03	15.56	16.03
7849	NYSE	ARL	Mon, Jun 13, 2022	16.31	16.61	15.70	16.28
7848	NYSE	ARL	Fri, Jun 10, 2022	17.48	17.78	16.66	16.66
7847	NYSE	ARL	Thu, Jun 9, 2022	18.45	18.52	18.35	18.45
7846	NYSE	ARL	Wed, Jun 8, 2022	17.45	18.56	17.33	18.30
7845	NYSE	ARL	Tue, Jun 7, 2022	18.62	19.01	17.21	17.70
7844	NYSE	ARL	Mon, Jun 6, 2022	21.74	21.74	18.75	18.96
7843	NYSE	ARL	Fri, Jun 3, 2022	21.09	21.77	20.14	21.66
7842	NYSE	ARL	Thu, Jun 2, 2022	20.93	22.30	20.73	21.89
7841	NYSE	ARL	Wed, Jun 1, 2022	20.38	21.44	20.38	21.00
7840	NYSE	ARL	Tue, May 31, 2022	21.25	22.16	20.28	20.97
7839	NYSE	ARL	Fri, May 27, 2022	21.80	22.76	21.33	22.05
7838	NYSE	ARL	Thu, May 26, 2022	21.30	22.50	21.00	21.59
7837	NYSE	ARL	Wed, May 25, 2022	17.80	21.25	17.80	20.73
7836	NYSE	ARL	Tue, May 24, 2022	21.39	21.39	18.44	18.53
7835	NYSE	ARL	Mon, May 23, 2022	21.32	22.94	20.85	21.70
7834	NYSE	ARL	Fri, May 20, 2022	20.47	21.55	19.87	20.91
7833	NYSE	ARL	Thu, May 19, 2022	21.64	21.90	19.89	20.47
7832	NYSE	ARL	Wed, May 18, 2022	21.20	22.84	20.71	21.49
7831	NYSE	ARL	Tue, May 17, 2022	20.67	22.08	20.15	21.68
7830	NYSE	ARL	Mon, May 16, 2022	20.99	21.33	19.95	20.53
7829	NYSE	ARL	Fri, May 13, 2022	17.82	21.11	17.82	21.06
7828	NYSE	ARL	Thu, May 12, 2022	16.90	18.24	16.71	17.71
7827	NYSE	ARL	Wed, May 11, 2022	16.10	17.92	15.59	17.20
7826	NYSE	ARL	Tue, May 10, 2022	17.42	18.65	16.91	17.15
7825	NYSE	ARL	Mon, May 9, 2022	20.50	20.96	16.84	17.02
7824	NYSE	ARL	Fri, May 6, 2022	20.58	21.67	20.50	20.81
7823	NYSE	ARL	Thu, May 5, 2022	22.42	22.50	21.33	21.47
7822	NYSE	ARL	Wed, May 4, 2022	22.09	22.48	21.71	22.35
7821	NYSE	ARL	Tue, May 3, 2022	21.98	22.24	20.99	21.98
7820	NYSE	ARL	Mon, May 2, 2022	22.22	23.00	21.52	21.99
7819	NYSE	ARL	Fri, Apr 29, 2022	21.48	22.48	20.99	22.22
7818	NYSE	ARL	Thu, Apr 28, 2022	19.20	21.47	18.92	21.44
7817	NYSE	ARL	Wed, Apr 27, 2022	19.62	21.43	18.88	19.42
7816	NYSE	ARL	Tue, Apr 26, 2022	21.50	21.66	19.50	20.12
7815	NYSE	ARL	Mon, Apr 25, 2022	19.85	21.99	19.52	21.35
7814	NYSE	ARL	Fri, Apr 22, 2022	21.72	21.78	19.21	21.00
7813	NYSE	ARL	Thu, Apr 21, 2022	20.00	23.02	19.75	22.25
7812	NYSE	ARL	Wed, Apr 20, 2022	18.99	20.00	18.87	19.62
7811	NYSE	ARL	Tue, Apr 19, 2022	18.14	18.99	18.14	18.97
7810	NYSE	ARL	Mon, Apr 18, 2022	18.60	18.99	18.02	18.14
7809	NYSE	ARL	Thu, Apr 14, 2022	18.00	18.73	17.90	18.30
7808	NYSE	ARL	Wed, Apr 13, 2022	17.90	17.99	17.35	17.99
7807	NYSE	ARL	Mon, Apr 11, 2022	17.78	17.90	17.62	17.75
7806	NYSE	ARL	Fri, Apr 8, 2022	16.97	17.95	16.96	17.57
7805	NYSE	ARL	Thu, Apr 7, 2022	15.84	16.97	15.84	16.97
7804	NYSE	ARL	Wed, Apr 6, 2022	16.26	16.29	15.37	15.63
7803	NYSE	ARL	Tue, Apr 5, 2022	16.64	16.97	16.42	16.45
7802	NYSE	ARL	Mon, Apr 4, 2022	16.93	16.97	16.73	16.96
7801	NYSE	ARL	Fri, Apr 1, 2022	15.67	16.92	15.67	16.70
7800	NYSE	ARL	Thu, Mar 31, 2022	15.07	15.70	15.07	15.37
7799	NYSE	ARL	Wed, Mar 30, 2022	15.08	15.11	14.74	14.79
7798	NYSE	ARL	Tue, Mar 29, 2022	14.40	15.03	14.28	15.01
7797	NYSE	ARL	Mon, Mar 28, 2022	14.65	14.78	14.44	14.44
7796	NYSE	ARL	Fri, Mar 25, 2022	13.99	14.70	13.93	14.70
7795	NYSE	ARL	Thu, Mar 24, 2022	13.98	14.70	13.92	14.30
7794	NYSE	ARL	Wed, Mar 23, 2022	13.69	14.05	13.69	13.98
7793	NYSE	ARL	Tue, Mar 22, 2022	14.04	14.04	12.93	13.90
7792	NYSE	ARL	Mon, Mar 21, 2022	13.06	13.50	13.01	13.16
7791	NYSE	ARL	Fri, Mar 18, 2022	13.12	13.81	13.12	13.12
7790	NYSE	ARL	Thu, Mar 17, 2022	13.14	13.73	13.14	13.73
7789	NYSE	ARL	Wed, Mar 16, 2022	13.19	13.57	13.13	13.13
7788	NYSE	ARL	Mon, Mar 14, 2022	13.55	13.55	13.55	13.55
7787	NYSE	ARL	Thu, Mar 10, 2022	14.16	14.16	14.16	14.16
7786	NYSE	ARL	Wed, Mar 9, 2022	14.16	14.16	14.16	14.16
7785	NYSE	ARL	Tue, Mar 8, 2022	13.43	13.98	13.43	13.98
7784	NYSE	ARL	Mon, Mar 7, 2022	13.41	13.41	13.41	13.41
7783	NYSE	ARL	Fri, Mar 4, 2022	12.90	13.55	12.90	13.55
7782	NYSE	ARL	Thu, Mar 3, 2022	13.18	13.18	13.18	13.18
7781	NYSE	ARL	Wed, Mar 2, 2022	13.38	14.36	13.18	13.18
7780	NYSE	ARL	Tue, Mar 1, 2022	13.30	14.22	13.30	13.45
7779	NYSE	ARL	Mon, Feb 28, 2022	13.06	13.06	13.06	13.06
7778	NYSE	ARL	Fri, Feb 25, 2022	12.94	12.94	12.94	12.94
7777	NYSE	ARL	Thu, Feb 24, 2022	13.05	13.05	12.94	12.94
7776	NYSE	ARL	Wed, Feb 23, 2022	12.91	13.45	12.91	13.45
7775	NYSE	ARL	Tue, Feb 22, 2022	13.41	13.41	12.92	12.92
7774	NYSE	ARL	Fri, Feb 18, 2022	14.03	14.03	13.55	13.55
7773	NYSE	ARL	Thu, Feb 17, 2022	14.08	14.13	14.03	14.04
7772	NYSE	ARL	Wed, Feb 16, 2022	13.24	13.24	13.24	13.24
7771	NYSE	ARL	Fri, Feb 11, 2022	14.11	14.11	13.98	13.98
7770	NYSE	ARL	Thu, Feb 10, 2022	13.46	13.94	13.46	13.94
7769	NYSE	ARL	Wed, Feb 9, 2022	14.93	14.95	14.93	14.95
7768	NYSE	ARL	Fri, Feb 4, 2022	14.04	14.74	14.01	14.74
7767	NYSE	ARL	Thu, Feb 3, 2022	14.71	14.71	14.71	14.71
7766	NYSE	ARL	Wed, Feb 2, 2022	14.54	14.95	14.50	14.95
7765	NYSE	ARL	Tue, Feb 1, 2022	13.77	14.82	13.77	14.82
7764	NYSE	ARL	Mon, Jan 31, 2022	12.91	13.72	12.91	13.71
7763	NYSE	ARL	Fri, Jan 28, 2022	14.50	14.55	13.95	13.95
7762	NYSE	ARL	Thu, Jan 27, 2022	14.12	14.79	14.12	14.70
7761	NYSE	ARL	Wed, Jan 26, 2022	13.65	14.53	13.65	13.83
7760	NYSE	ARL	Tue, Jan 25, 2022	13.14	13.61	13.14	13.61
7759	NYSE	ARL	Mon, Jan 24, 2022	12.98	13.47	12.92	13.37
7758	NYSE	ARL	Fri, Jan 21, 2022	12.95	13.00	12.95	13.00
7757	NYSE	ARL	Thu, Jan 20, 2022	0.00	0.00	0.00	12.90
7756	NYSE	ARL	Wed, Jan 19, 2022	12.90	12.90	12.90	12.90
7755	NYSE	ARL	Tue, Jan 18, 2022	12.90	12.90	12.90	12.90
7754	NYSE	ARL	Fri, Jan 14, 2022	0.00	0.00	0.00	12.87
7753	NYSE	ARL	Thu, Jan 13, 2022	12.87	12.87	12.87	12.87
7752	NYSE	ARL	Wed, Jan 12, 2022	12.87	12.87	12.87	12.87
7751	NYSE	ARL	Tue, Jan 11, 2022	13.27	13.29	12.39	12.85
7750	NYSE	ARL	Mon, Jan 10, 2022	13.24	13.31	13.10	13.29
7749	NYSE	ARL	Fri, Jan 7, 2022	12.51	13.27	12.51	13.24
7748	NYSE	ARL	Thu, Jan 6, 2022	13.50	13.50	12.56	13.01
7747	NYSE	ARL	Wed, Jan 5, 2022	13.75	14.70	12.96	13.47
7746	NYSE	ARL	Tue, Jan 4, 2022	12.44	14.22	12.44	13.75
7745	NYSE	ARL	Mon, Jan 3, 2022	12.65	12.65	11.90	11.99
7744	NYSE	ARL	Fri, Dec 31, 2021	12.88	12.93	12.65	12.65
7743	NYSE	ARL	Thu, Dec 30, 2021	12.70	12.92	12.57	12.89
7742	NYSE	ARL	Wed, Dec 29, 2021	11.92	12.67	11.92	12.60
7741	NYSE	ARL	Tue, Dec 28, 2021	11.49	12.06	11.49	11.94
7740	NYSE	ARL	Mon, Dec 27, 2021	0.00	0.00	0.00	11.54
7739	NYSE	ARL	Thu, Dec 23, 2021	11.20	11.54	11.20	11.54
7738	NYSE	ARL	Wed, Dec 22, 2021	11.32	11.75	11.32	11.63
7737	NYSE	ARL	Tue, Dec 21, 2021	11.65	11.65	11.35	11.45
7736	NYSE	ARL	Mon, Dec 20, 2021	11.43	11.65	11.21	11.57
7735	NYSE	ARL	Fri, Dec 17, 2021	11.43	11.43	11.21	11.21
7734	NYSE	ARL	Thu, Dec 16, 2021	11.25	11.54	11.25	11.54
7733	NYSE	ARL	Wed, Dec 15, 2021	11.44	11.49	11.21	11.26
7732	NYSE	ARL	Tue, Dec 14, 2021	11.21	11.51	11.21	11.45
7731	NYSE	ARL	Mon, Dec 13, 2021	11.31	11.50	11.31	11.31
7730	NYSE	ARL	Fri, Dec 10, 2021	11.30	11.30	11.25	11.25
7729	NYSE	ARL	Thu, Dec 9, 2021	11.73	11.73	11.73	11.73
7728	NYSE	ARL	Wed, Dec 8, 2021	11.50	11.73	11.50	11.73
7727	NYSE	ARL	Tue, Dec 7, 2021	11.81	11.81	11.72	11.72
7726	NYSE	ARL	Mon, Dec 6, 2021	11.51	11.51	11.51	11.51
7725	NYSE	ARL	Fri, Dec 3, 2021	11.22	11.94	11.22	11.94
7724	NYSE	ARL	Thu, Dec 2, 2021	11.47	11.47	11.22	11.22
7723	NYSE	ARL	Wed, Dec 1, 2021	11.62	11.62	11.45	11.60
7722	NYSE	ARL	Tue, Nov 30, 2021	11.48	11.50	11.48	11.50
7721	NYSE	ARL	Mon, Nov 29, 2021	11.36	11.66	11.23	11.23
7720	NYSE	ARL	Fri, Nov 26, 2021	11.20	11.20	11.20	11.20
7719	NYSE	ARL	Wed, Nov 24, 2021	11.85	11.85	11.26	11.43
7718	NYSE	ARL	Tue, Nov 23, 2021	11.70	11.85	11.70	11.85
7717	NYSE	ARL	Mon, Nov 22, 2021	11.30	11.81	11.30	11.65
7716	NYSE	ARL	Fri, Nov 19, 2021	11.10	11.77	11.10	11.34
7715	NYSE	ARL	Thu, Nov 18, 2021	11.59	11.75	11.59	11.75
7714	NYSE	ARL	Wed, Nov 17, 2021	11.60	11.79	11.38	11.79
7713	NYSE	ARL	Tue, Nov 16, 2021	11.87	11.87	11.53	11.74
7712	NYSE	ARL	Mon, Nov 15, 2021	11.67	11.96	11.67	11.76
7711	NYSE	ARL	Fri, Nov 12, 2021	11.90	11.90	11.62	11.63
7710	NYSE	ARL	Thu, Nov 11, 2021	12.15	12.15	12.15	12.15
7709	NYSE	ARL	Wed, Nov 10, 2021	12.00	12.00	11.34	11.94
7708	NYSE	ARL	Tue, Nov 9, 2021	12.33	12.33	12.01	12.30
7707	NYSE	ARL	Mon, Nov 8, 2021	12.35	12.39	11.80	12.37
7706	NYSE	ARL	Fri, Nov 5, 2021	11.51	12.09	11.51	12.01
7705	NYSE	ARL	Thu, Nov 4, 2021	12.23	12.50	12.23	12.50
7704	NYSE	ARL	Wed, Nov 3, 2021	11.85	12.14	11.60	12.14
7703	NYSE	ARL	Tue, Nov 2, 2021	11.58	12.16	11.58	12.00
7702	NYSE	ARL	Mon, Nov 1, 2021	11.91	11.91	11.91	11.91
7701	NYSE	ARL	Fri, Oct 29, 2021	11.80	11.82	11.78	11.80
7700	NYSE	ARL	Thu, Oct 28, 2021	11.80	11.80	11.80	11.80
7699	NYSE	ARL	Wed, Oct 27, 2021	12.04	12.12	11.84	12.12
7698	NYSE	ARL	Tue, Oct 26, 2021	11.89	12.28	11.89	12.19
7697	NYSE	ARL	Mon, Oct 25, 2021	12.24	12.24	12.00	12.00
7696	NYSE	ARL	Fri, Oct 22, 2021	12.72	12.72	11.04	11.85
7695	NYSE	ARL	Thu, Oct 21, 2021	12.61	12.88	12.50	12.88
7694	NYSE	ARL	Wed, Oct 20, 2021	12.47	12.83	12.44	12.70
7693	NYSE	ARL	Tue, Oct 19, 2021	12.41	12.88	12.41	12.60
7692	NYSE	ARL	Mon, Oct 18, 2021	11.85	12.35	11.85	12.35
7691	NYSE	ARL	Fri, Oct 15, 2021	12.08	12.08	11.82	11.84
7690	NYSE	ARL	Thu, Oct 14, 2021	12.12	12.12	11.69	11.85
7689	NYSE	ARL	Wed, Oct 13, 2021	11.91	12.17	11.74	11.91
7688	NYSE	ARL	Tue, Oct 12, 2021	11.92	12.13	11.58	12.13
7687	NYSE	ARL	Mon, Oct 11, 2021	11.97	12.04	11.67	12.04
7686	NYSE	ARL	Fri, Oct 8, 2021	11.91	12.30	11.53	11.96
7685	NYSE	ARL	Thu, Oct 7, 2021	12.01	12.35	11.99	12.19
7684	NYSE	ARL	Wed, Oct 6, 2021	12.07	12.30	11.80	12.12
7683	NYSE	ARL	Tue, Oct 5, 2021	13.29	13.29	12.09	12.35
7682	NYSE	ARL	Mon, Oct 4, 2021	13.25	13.33	13.20	13.30
7681	NYSE	ARL	Fri, Oct 1, 2021	13.23	13.67	13.01	13.40
7680	NYSE	ARL	Thu, Sep 30, 2021	13.35	13.86	13.14	13.14
7679	NYSE	ARL	Wed, Sep 29, 2021	13.28	13.85	13.23	13.31
7678	NYSE	ARL	Tue, Sep 28, 2021	13.94	14.34	13.25	13.25
7677	NYSE	ARL	Mon, Sep 27, 2021	13.07	14.24	13.02	13.83
7676	NYSE	ARL	Fri, Sep 24, 2021	12.44	13.51	12.09	13.09
7675	NYSE	ARL	Thu, Sep 23, 2021	11.21	13.80	11.21	12.75
7674	NYSE	ARL	Wed, Sep 22, 2021	10.38	10.64	10.20	10.64
7673	NYSE	ARL	Tue, Sep 21, 2021	10.37	10.57	10.02	10.26
7672	NYSE	ARL	Mon, Sep 20, 2021	10.98	10.98	10.31	10.34
7671	NYSE	ARL	Fri, Sep 17, 2021	10.40	11.40	10.04	11.40
7670	NYSE	ARL	Thu, Sep 16, 2021	10.40	10.58	10.40	10.53
7669	NYSE	ARL	Wed, Sep 15, 2021	10.37	10.65	10.37	10.51
7668	NYSE	ARL	Tue, Sep 14, 2021	10.71	10.71	10.36	10.43
7667	NYSE	ARL	Mon, Sep 13, 2021	10.77	10.94	10.37	10.94
7666	NYSE	ARL	Fri, Sep 10, 2021	10.85	11.11	10.52	10.67
7665	NYSE	ARL	Thu, Sep 9, 2021	10.97	11.25	10.90	11.02
7664	NYSE	ARL	Wed, Sep 8, 2021	11.13	11.25	11.00	11.00
7663	NYSE	ARL	Tue, Sep 7, 2021	11.48	11.64	11.07	11.27
7662	NYSE	ARL	Fri, Sep 3, 2021	11.62	11.82	11.40	11.56
7661	NYSE	ARL	Thu, Sep 2, 2021	11.77	12.50	11.55	11.79
7660	NYSE	ARL	Wed, Sep 1, 2021	11.41	12.20	11.41	11.70
7659	NYSE	ARL	Tue, Aug 31, 2021	11.09	12.40	10.92	11.30
7658	NYSE	ARL	Mon, Aug 30, 2021	10.87	11.28	10.87	11.01
7657	NYSE	ARL	Fri, Aug 27, 2021	10.36	11.13	10.30	11.05
7656	NYSE	ARL	Thu, Aug 26, 2021	11.15	11.59	10.90	11.28
7655	NYSE	ARL	Wed, Aug 25, 2021	11.16	11.95	10.86	11.14
7654	NYSE	ARL	Tue, Aug 24, 2021	11.01	11.54	10.66	11.19
7653	NYSE	ARL	Mon, Aug 23, 2021	11.30	12.22	11.29	11.42
7652	NYSE	ARL	Fri, Aug 20, 2021	11.09	12.04	10.85	11.92
7651	NYSE	ARL	Thu, Aug 19, 2021	11.79	11.79	10.70	11.04
7650	NYSE	ARL	Wed, Aug 18, 2021	11.57	11.65	11.00	11.53
7649	NYSE	ARL	Tue, Aug 17, 2021	11.49	12.08	11.49	11.70
7648	NYSE	ARL	Mon, Aug 16, 2021	12.77	12.77	11.50	11.62
7647	NYSE	ARL	Fri, Aug 13, 2021	12.85	13.19	12.74	12.89
7646	NYSE	ARL	Thu, Aug 12, 2021	13.90	13.90	12.75	12.90
7645	NYSE	ARL	Wed, Aug 11, 2021	14.36	14.46	13.69	13.98
7644	NYSE	ARL	Tue, Aug 10, 2021	14.04	14.35	13.69	14.27
7643	NYSE	ARL	Mon, Aug 9, 2021	13.69	14.30	13.20	14.16
7642	NYSE	ARL	Fri, Aug 6, 2021	13.78	13.83	13.16	13.55
7641	NYSE	ARL	Thu, Aug 5, 2021	13.36	14.14	12.97	13.76
7640	NYSE	ARL	Wed, Aug 4, 2021	13.64	14.43	12.61	13.46
7639	NYSE	ARL	Tue, Aug 3, 2021	13.38	13.90	12.70	13.81
7638	NYSE	ARL	Mon, Aug 2, 2021	13.83	14.12	13.04	13.25
7637	NYSE	ARL	Fri, Jul 30, 2021	13.25	14.75	12.72	14.32
7636	NYSE	ARL	Thu, Jul 29, 2021	13.03	13.35	12.72	12.93
7635	NYSE	ARL	Wed, Jul 28, 2021	13.41	13.72	12.55	12.97
7634	NYSE	ARL	Tue, Jul 27, 2021	13.77	13.94	13.50	13.59
7633	NYSE	ARL	Mon, Jul 26, 2021	14.13	14.86	13.61	13.66
7632	NYSE	ARL	Fri, Jul 23, 2021	13.52	14.91	13.52	14.28
7631	NYSE	ARL	Thu, Jul 22, 2021	14.55	15.84	13.14	13.50
7630	NYSE	ARL	Wed, Jul 21, 2021	15.40	16.32	13.92	14.30
7629	NYSE	ARL	Tue, Jul 20, 2021	13.58	15.44	13.30	15.24
7628	NYSE	ARL	Mon, Jul 19, 2021	12.33	13.89	11.97	13.67
7627	NYSE	ARL	Fri, Jul 16, 2021	12.22	14.90	10.79	12.78
7626	NYSE	ARL	Thu, Jul 15, 2021	11.68	20.38	11.50	13.62
7625	NYSE	ARL	Wed, Jul 14, 2021	10.75	11.99	10.61	11.72
7624	NYSE	ARL	Tue, Jul 13, 2021	11.01	11.01	10.38	10.74
7623	NYSE	ARL	Mon, Jul 12, 2021	10.94	11.35	10.77	11.06
7622	NYSE	ARL	Fri, Jul 9, 2021	10.69	11.42	10.39	11.03
7621	NYSE	ARL	Thu, Jul 8, 2021	10.90	10.90	10.38	10.74
7620	NYSE	ARL	Wed, Jul 7, 2021	9.53	10.95	9.50	10.68
7619	NYSE	ARL	Tue, Jul 6, 2021	9.20	9.71	9.20	9.64
7618	NYSE	ARL	Fri, Jul 2, 2021	9.70	9.76	9.20	9.20
7617	NYSE	ARL	Thu, Jul 1, 2021	9.40	9.71	9.34	9.70
7616	NYSE	ARL	Wed, Jun 30, 2021	9.75	9.75	9.31	9.31
7615	NYSE	ARL	Tue, Jun 29, 2021	9.70	9.94	9.60	9.69
7614	NYSE	ARL	Mon, Jun 28, 2021	9.74	10.01	9.74	9.77
7613	NYSE	ARL	Fri, Jun 25, 2021	10.63	10.92	9.60	9.71
7612	NYSE	ARL	Thu, Jun 24, 2021	11.28	11.28	10.53	10.53
7611	NYSE	ARL	Wed, Jun 23, 2021	10.69	10.80	10.68	10.68
7610	NYSE	ARL	Tue, Jun 22, 2021	10.40	10.75	10.40	10.75
7609	NYSE	ARL	Mon, Jun 21, 2021	10.61	10.71	10.34	10.50
7608	NYSE	ARL	Fri, Jun 18, 2021	10.54	10.62	10.30	10.56
7607	NYSE	ARL	Thu, Jun 17, 2021	11.00	11.19	10.67	10.67
7606	NYSE	ARL	Wed, Jun 16, 2021	11.05	11.19	11.03	11.05
7605	NYSE	ARL	Tue, Jun 15, 2021	11.33	11.41	11.06	11.11
7604	NYSE	ARL	Mon, Jun 14, 2021	11.28	11.43	10.96	10.96
7603	NYSE	ARL	Fri, Jun 11, 2021	12.49	12.66	11.26	11.38
7602	NYSE	ARL	Thu, Jun 10, 2021	12.05	12.48	12.05	12.44
7601	NYSE	ARL	Wed, Jun 9, 2021	11.71	12.76	11.59	12.20
7600	NYSE	ARL	Tue, Jun 8, 2021	11.79	11.82	11.42	11.43
7599	NYSE	ARL	Mon, Jun 7, 2021	12.50	12.50	11.89	11.94
7598	NYSE	ARL	Fri, Jun 4, 2021	12.80	12.86	12.50	12.50
7597	NYSE	ARL	Thu, Jun 3, 2021	12.39	13.31	12.31	12.57
7596	NYSE	ARL	Wed, Jun 2, 2021	11.42	12.90	11.12	12.75
7595	NYSE	ARL	Tue, Jun 1, 2021	10.70	11.58	10.40	11.44
7594	NYSE	ARL	Fri, May 28, 2021	10.95	10.95	10.65	10.65
7593	NYSE	ARL	Thu, May 27, 2021	10.81	11.10	10.61	11.10
7592	NYSE	ARL	Wed, May 26, 2021	10.73	10.90	10.56	10.56
7591	NYSE	ARL	Tue, May 25, 2021	10.62	10.87	10.57	10.78
7590	NYSE	ARL	Mon, May 24, 2021	10.29	11.06	10.29	10.62
7589	NYSE	ARL	Fri, May 21, 2021	10.15	10.24	10.15	10.19
7588	NYSE	ARL	Thu, May 20, 2021	10.22	10.22	10.05	10.15
7587	NYSE	ARL	Wed, May 19, 2021	9.97	10.29	9.94	10.12
7586	NYSE	ARL	Tue, May 18, 2021	9.29	10.10	9.29	10.00
7585	NYSE	ARL	Mon, May 17, 2021	8.32	9.39	8.31	9.39
7584	NYSE	ARL	Fri, May 14, 2021	8.17	8.46	7.96	8.46
7583	NYSE	ARL	Thu, May 13, 2021	8.15	8.23	8.05	8.05
7582	NYSE	ARL	Wed, May 12, 2021	7.98	8.04	7.95	7.96
7581	NYSE	ARL	Tue, May 11, 2021	7.92	7.98	7.92	7.98
7580	NYSE	ARL	Mon, May 10, 2021	7.87	8.17	7.87	8.17
7579	NYSE	ARL	Fri, May 7, 2021	7.76	8.00	7.76	7.80
7578	NYSE	ARL	Thu, May 6, 2021	7.91	7.91	7.73	7.74
7577	NYSE	ARL	Wed, May 5, 2021	7.83	7.85	7.73	7.85
7576	NYSE	ARL	Tue, May 4, 2021	7.73	7.98	7.73	7.80
7575	NYSE	ARL	Mon, May 3, 2021	7.99	8.08	7.71	7.73
7574	NYSE	ARL	Fri, Apr 30, 2021	8.49	8.49	7.78	7.78
7573	NYSE	ARL	Thu, Apr 29, 2021	8.22	8.22	8.22	8.22
7572	NYSE	ARL	Wed, Apr 28, 2021	8.30	8.30	8.09	8.09
7571	NYSE	ARL	Tue, Apr 27, 2021	8.47	8.47	8.17	8.17
7570	NYSE	ARL	Mon, Apr 26, 2021	8.44	8.47	8.34	8.34
7569	NYSE	ARL	Fri, Apr 23, 2021	8.61	8.61	8.18	8.18
7568	NYSE	ARL	Thu, Apr 22, 2021	8.56	8.56	8.56	8.56
7567	NYSE	ARL	Wed, Apr 21, 2021	8.39	8.51	8.37	8.51
7566	NYSE	ARL	Tue, Apr 20, 2021	8.23	8.53	7.91	7.91
7565	NYSE	ARL	Mon, Apr 19, 2021	8.67	8.67	8.35	8.35
7564	NYSE	ARL	Fri, Apr 16, 2021	9.07	9.07	8.72	8.72
7563	NYSE	ARL	Thu, Apr 15, 2021	9.08	9.38	8.77	8.77
7562	NYSE	ARL	Wed, Apr 14, 2021	9.16	9.16	9.01	9.01
7561	NYSE	ARL	Tue, Apr 13, 2021	9.23	9.34	8.96	8.96
7560	NYSE	ARL	Mon, Apr 12, 2021	9.20	9.34	9.20	9.24
7559	NYSE	ARL	Fri, Apr 9, 2021	9.12	9.14	9.12	9.14
7558	NYSE	ARL	Thu, Apr 8, 2021	9.19	9.19	8.60	9.10
7557	NYSE	ARL	Wed, Apr 7, 2021	9.11	9.35	8.99	8.99
7556	NYSE	ARL	Tue, Apr 6, 2021	9.23	9.40	9.01	9.40
7555	NYSE	ARL	Mon, Apr 5, 2021	9.18	9.45	9.03	9.45
7554	NYSE	ARL	Thu, Apr 1, 2021	8.78	9.06	8.78	9.06
7553	NYSE	ARL	Wed, Mar 31, 2021	8.76	8.94	8.76	8.83
7552	NYSE	ARL	Tue, Mar 30, 2021	8.59	8.85	8.54	8.57
7551	NYSE	ARL	Mon, Mar 29, 2021	8.82	8.82	8.51	8.69
7550	NYSE	ARL	Fri, Mar 26, 2021	9.00	9.13	8.71	8.82
7549	NYSE	ARL	Thu, Mar 25, 2021	8.87	9.20	8.52	8.76
7548	NYSE	ARL	Wed, Mar 24, 2021	9.04	9.12	8.92	8.92
7547	NYSE	ARL	Tue, Mar 23, 2021	9.24	9.24	9.01	9.12
7546	NYSE	ARL	Mon, Mar 22, 2021	9.62	9.62	9.20	9.26
7545	NYSE	ARL	Fri, Mar 19, 2021	9.50	9.70	9.39	9.70
7544	NYSE	ARL	Thu, Mar 18, 2021	9.19	9.59	9.19	9.41
7543	NYSE	ARL	Wed, Mar 17, 2021	9.63	9.65	9.07	9.07
7542	NYSE	ARL	Tue, Mar 16, 2021	10.09	10.09	9.27	9.43
7541	NYSE	ARL	Mon, Mar 15, 2021	10.18	10.18	10.03	10.03
7540	NYSE	ARL	Fri, Mar 12, 2021	10.73	10.80	9.90	9.93
7539	NYSE	ARL	Thu, Mar 11, 2021	11.50	11.50	10.50	10.96
7538	NYSE	ARL	Wed, Mar 10, 2021	11.12	11.50	10.70	11.25
7537	NYSE	ARL	Tue, Mar 9, 2021	10.60	11.06	10.60	11.06
7536	NYSE	ARL	Mon, Mar 8, 2021	10.30	10.85	10.30	10.47
7535	NYSE	ARL	Fri, Mar 5, 2021	9.89	10.27	9.81	10.25
7534	NYSE	ARL	Thu, Mar 4, 2021	9.51	9.85	9.51	9.85
7533	NYSE	ARL	Wed, Mar 3, 2021	9.43	9.43	9.40	9.40
7532	NYSE	ARL	Tue, Mar 2, 2021	9.49	9.54	9.24	9.24
7531	NYSE	ARL	Mon, Mar 1, 2021	9.47	9.77	9.20	9.77
7530	NYSE	ARL	Fri, Feb 26, 2021	9.28	9.57	9.10	9.19
7529	NYSE	ARL	Thu, Feb 25, 2021	9.58	9.81	9.23	9.23
7528	NYSE	ARL	Wed, Feb 24, 2021	9.43	9.70	9.43	9.59
7527	NYSE	ARL	Tue, Feb 23, 2021	9.53	9.67	9.21	9.49
7526	NYSE	ARL	Mon, Feb 22, 2021	9.89	10.32	9.53	9.53
7525	NYSE	ARL	Fri, Feb 19, 2021	9.62	10.25	9.62	10.25
7524	NYSE	ARL	Thu, Feb 18, 2021	9.60	9.95	9.52	9.65
7523	NYSE	ARL	Wed, Feb 17, 2021	9.94	10.03	9.75	9.75
7522	NYSE	ARL	Tue, Feb 16, 2021	9.99	10.23	9.77	9.93
7521	NYSE	ARL	Fri, Feb 12, 2021	9.74	9.76	9.74	9.75
7520	NYSE	ARL	Thu, Feb 11, 2021	9.69	9.96	9.69	9.96
7519	NYSE	ARL	Wed, Feb 10, 2021	9.92	10.11	9.48	9.97
7518	NYSE	ARL	Tue, Feb 9, 2021	10.00	10.00	9.81	9.81
7517	NYSE	ARL	Mon, Feb 8, 2021	9.78	10.05	9.68	10.05
7516	NYSE	ARL	Fri, Feb 5, 2021	9.44	9.68	9.23	9.68
7515	NYSE	ARL	Thu, Feb 4, 2021	9.18	9.64	9.18	9.64
7514	NYSE	ARL	Wed, Feb 3, 2021	9.10	9.20	8.84	9.03
7513	NYSE	ARL	Tue, Feb 2, 2021	8.96	9.12	8.94	8.95
7512	NYSE	ARL	Mon, Feb 1, 2021	8.75	9.15	8.75	8.81
7511	NYSE	ARL	Fri, Jan 29, 2021	9.00	9.03	8.50	8.63
7510	NYSE	ARL	Thu, Jan 28, 2021	9.82	10.00	8.90	9.09
7509	NYSE	ARL	Wed, Jan 27, 2021	9.54	9.80	9.39	9.55
7508	NYSE	ARL	Tue, Jan 26, 2021	9.53	9.87	9.53	9.77
7507	NYSE	ARL	Mon, Jan 25, 2021	9.22	10.04	9.22	9.46
7506	NYSE	ARL	Fri, Jan 22, 2021	9.35	9.58	8.91	9.58
7505	NYSE	ARL	Thu, Jan 21, 2021	9.51	9.68	9.35	9.35
7504	NYSE	ARL	Wed, Jan 20, 2021	9.97	9.98	9.35	9.35
7503	NYSE	ARL	Tue, Jan 19, 2021	10.09	10.54	9.75	9.82
7502	NYSE	ARL	Fri, Jan 15, 2021	9.95	10.07	9.84	10.07
7501	NYSE	ARL	Thu, Jan 14, 2021	9.79	10.30	9.75	10.08
7500	NYSE	ARL	Wed, Jan 13, 2021	9.61	9.71	9.54	9.71
7499	NYSE	ARL	Tue, Jan 12, 2021	9.14	9.87	9.14	9.48
7498	NYSE	ARL	Mon, Jan 11, 2021	9.13	9.19	8.51	9.00
7497	NYSE	ARL	Fri, Jan 8, 2021	9.35	9.47	9.17	9.18
7496	NYSE	ARL	Thu, Jan 7, 2021	10.13	10.27	9.10	9.31
7495	NYSE	ARL	Wed, Jan 6, 2021	10.14	10.61	9.85	10.18
7494	NYSE	ARL	Tue, Jan 5, 2021	10.47	10.47	9.92	10.27
7493	NYSE	ARL	Mon, Jan 4, 2021	11.03	11.03	10.27	10.27
7492	NYSE	ARL	Thu, Dec 31, 2020	11.39	11.39	10.90	10.90
7491	NYSE	ARL	Wed, Dec 30, 2020	11.77	12.03	11.21	11.28
7490	NYSE	ARL	Tue, Dec 29, 2020	11.26	11.59	11.26	11.59
7489	NYSE	ARL	Mon, Dec 28, 2020	11.35	11.94	11.35	11.44
7488	NYSE	ARL	Thu, Dec 24, 2020	12.02	12.02	11.08	11.08
7487	NYSE	ARL	Wed, Dec 23, 2020	12.42	12.42	11.87	12.14
7486	NYSE	ARL	Tue, Dec 22, 2020	12.70	12.70	12.25	12.25
7485	NYSE	ARL	Mon, Dec 21, 2020	12.58	12.69	12.58	12.69
7484	NYSE	ARL	Fri, Dec 18, 2020	13.78	13.85	12.59	12.59
7483	NYSE	ARL	Thu, Dec 17, 2020	13.57	13.57	12.79	13.55
7482	NYSE	ARL	Wed, Dec 16, 2020	13.50	14.00	13.13	13.13
7481	NYSE	ARL	Tue, Dec 15, 2020	11.75	13.60	11.75	13.50
7480	NYSE	ARL	Mon, Dec 14, 2020	11.39	12.00	11.30	11.60
7479	NYSE	ARL	Fri, Dec 11, 2020	11.01	11.25	10.64	11.25
7478	NYSE	ARL	Thu, Dec 10, 2020	10.76	11.00	10.73	11.00
7477	NYSE	ARL	Wed, Dec 9, 2020	10.70	10.96	10.39	10.96
7476	NYSE	ARL	Tue, Dec 8, 2020	10.52	10.80	10.30	10.80
7475	NYSE	ARL	Mon, Dec 7, 2020	10.30	10.50	9.85	10.44
7474	NYSE	ARL	Fri, Dec 4, 2020	10.26	10.90	9.93	9.93
7473	NYSE	ARL	Thu, Dec 3, 2020	10.04	10.34	9.80	10.25
7472	NYSE	ARL	Wed, Dec 2, 2020	10.35	10.53	9.99	9.99
7471	NYSE	ARL	Tue, Dec 1, 2020	9.19	10.50	9.19	10.07
7470	NYSE	ARL	Mon, Nov 30, 2020	9.05	9.46	9.05	9.20
7469	NYSE	ARL	Fri, Nov 27, 2020	9.39	9.64	9.06	9.06
7468	NYSE	ARL	Wed, Nov 25, 2020	9.42	9.42	9.11	9.11
7467	NYSE	ARL	Tue, Nov 24, 2020	9.30	9.73	9.12	9.23
7466	NYSE	ARL	Mon, Nov 23, 2020	9.49	9.71	9.03	9.03
7465	NYSE	ARL	Fri, Nov 20, 2020	8.99	9.48	8.99	9.48
7464	NYSE	ARL	Thu, Nov 19, 2020	9.61	9.80	9.61	9.80
7463	NYSE	ARL	Wed, Nov 18, 2020	9.41	9.80	9.36	9.36
7462	NYSE	ARL	Tue, Nov 17, 2020	9.96	9.96	9.27	9.27
7461	NYSE	ARL	Mon, Nov 16, 2020	9.46	10.00	9.11	10.00
7460	NYSE	ARL	Fri, Nov 13, 2020	9.01	9.31	8.96	9.31
7459	NYSE	ARL	Thu, Nov 12, 2020	9.16	9.19	8.92	8.92
7458	NYSE	ARL	Wed, Nov 11, 2020	10.38	10.38	9.54	9.73
7457	NYSE	ARL	Tue, Nov 10, 2020	11.08	11.08	10.31	10.31
7456	NYSE	ARL	Mon, Nov 9, 2020	9.28	11.26	9.28	11.05
7455	NYSE	ARL	Fri, Nov 6, 2020	9.26	9.26	8.89	8.89
7454	NYSE	ARL	Thu, Nov 5, 2020	8.75	9.06	8.75	9.02
7453	NYSE	ARL	Wed, Nov 4, 2020	8.91	8.95	8.46	8.46
7452	NYSE	ARL	Tue, Nov 3, 2020	8.54	9.03	8.52	9.03
7451	NYSE	ARL	Mon, Nov 2, 2020	8.15	8.44	8.13	8.20
7450	NYSE	ARL	Fri, Oct 30, 2020	8.11	8.15	7.75	8.11
7449	NYSE	ARL	Thu, Oct 29, 2020	7.92	8.45	7.69	8.42
7448	NYSE	ARL	Wed, Oct 28, 2020	8.16	8.17	7.99	8.00
7447	NYSE	ARL	Tue, Oct 27, 2020	8.18	8.39	8.17	8.17
7446	NYSE	ARL	Mon, Oct 26, 2020	8.07	8.40	8.07	8.40
7445	NYSE	ARL	Fri, Oct 23, 2020	8.46	8.88	8.23	8.23
7444	NYSE	ARL	Thu, Oct 22, 2020	8.80	8.80	8.34	8.39
7443	NYSE	ARL	Wed, Oct 21, 2020	8.99	8.99	8.71	8.84
7442	NYSE	ARL	Tue, Oct 20, 2020	9.03	9.03	8.97	9.02
7441	NYSE	ARL	Mon, Oct 19, 2020	9.31	9.31	8.65	8.65
7440	NYSE	ARL	Fri, Oct 16, 2020	9.47	9.47	9.33	9.33
7439	NYSE	ARL	Thu, Oct 15, 2020	9.08	9.86	9.08	9.86
7438	NYSE	ARL	Wed, Oct 14, 2020	9.08	9.08	9.08	9.08
7437	NYSE	ARL	Tue, Oct 13, 2020	9.26	9.26	9.08	9.08
7436	NYSE	ARL	Mon, Oct 12, 2020	9.31	9.50	9.31	9.50
7435	NYSE	ARL	Fri, Oct 9, 2020	9.40	9.40	9.40	9.40
7434	NYSE	ARL	Thu, Oct 8, 2020	10.01	10.01	9.27	9.27
7433	NYSE	ARL	Wed, Oct 7, 2020	9.41	10.21	9.41	10.21
7432	NYSE	ARL	Tue, Oct 6, 2020	9.72	9.72	9.34	9.34
7431	NYSE	ARL	Mon, Oct 5, 2020	9.66	9.66	9.24	9.24
7430	NYSE	ARL	Fri, Oct 2, 2020	9.98	10.31	9.85	9.85
7429	NYSE	ARL	Thu, Oct 1, 2020	9.50	10.25	9.50	9.76
7428	NYSE	ARL	Wed, Sep 30, 2020	8.28	9.68	8.28	9.07
7427	NYSE	ARL	Tue, Sep 29, 2020	8.10	8.52	8.10	8.49
7426	NYSE	ARL	Mon, Sep 28, 2020	7.98	8.25	7.98	8.12
7425	NYSE	ARL	Fri, Sep 25, 2020	7.92	7.98	7.77	7.82
7424	NYSE	ARL	Thu, Sep 24, 2020	8.21	8.21	8.06	8.09
7423	NYSE	ARL	Wed, Sep 23, 2020	7.99	8.03	7.92	7.92
7422	NYSE	ARL	Tue, Sep 22, 2020	8.25	8.25	8.00	8.04
7421	NYSE	ARL	Mon, Sep 21, 2020	8.29	8.69	7.98	8.23
7420	NYSE	ARL	Fri, Sep 18, 2020	8.97	9.29	8.20	8.26
7419	NYSE	ARL	Thu, Sep 17, 2020	8.97	9.33	8.66	8.95
7418	NYSE	ARL	Wed, Sep 16, 2020	9.98	10.00	8.95	8.96
7417	NYSE	ARL	Tue, Sep 15, 2020	9.81	9.98	9.57	9.98
7416	NYSE	ARL	Mon, Sep 14, 2020	10.00	10.00	9.68	9.68
7415	NYSE	ARL	Fri, Sep 11, 2020	9.43	9.99	9.43	9.81
7414	NYSE	ARL	Thu, Sep 10, 2020	9.13	9.46	9.12	9.46
7413	NYSE	ARL	Wed, Sep 9, 2020	8.98	9.29	8.50	8.96
7412	NYSE	ARL	Tue, Sep 8, 2020	8.94	9.25	8.92	8.92
7411	NYSE	ARL	Fri, Sep 4, 2020	9.10	9.10	8.62	8.95
7410	NYSE	ARL	Thu, Sep 3, 2020	8.91	9.10	8.91	8.99
7409	NYSE	ARL	Wed, Sep 2, 2020	9.12	9.25	8.90	9.24
7408	NYSE	ARL	Tue, Sep 1, 2020	8.54	9.05	8.22	9.05
7407	NYSE	ARL	Mon, Aug 31, 2020	9.24	9.24	8.45	8.45
7406	NYSE	ARL	Fri, Aug 28, 2020	8.74	9.30	8.45	9.30
7405	NYSE	ARL	Thu, Aug 27, 2020	9.20	9.20	8.65	8.65
7404	NYSE	ARL	Wed, Aug 26, 2020	9.28	9.28	8.95	8.95
7403	NYSE	ARL	Tue, Aug 25, 2020	9.00	9.28	9.00	9.28
7402	NYSE	ARL	Mon, Aug 24, 2020	9.09	9.30	9.09	9.30
7401	NYSE	ARL	Fri, Aug 21, 2020	9.69	9.69	9.01	9.01
7400	NYSE	ARL	Thu, Aug 20, 2020	9.40	9.76	9.37	9.74
7399	NYSE	ARL	Wed, Aug 19, 2020	9.52	9.81	9.51	9.51
7398	NYSE	ARL	Tue, Aug 18, 2020	9.15	9.43	9.05	9.43
7397	NYSE	ARL	Mon, Aug 17, 2020	9.09	9.26	9.09	9.26
7396	NYSE	ARL	Fri, Aug 14, 2020	9.16	9.20	9.05	9.20
7395	NYSE	ARL	Thu, Aug 13, 2020	9.19	9.50	9.05	9.30
7394	NYSE	ARL	Wed, Aug 12, 2020	9.41	9.82	9.05	9.05
7393	NYSE	ARL	Tue, Aug 11, 2020	9.38	9.38	9.38	9.38
7392	NYSE	ARL	Mon, Aug 10, 2020	9.76	9.76	9.49	9.49
7391	NYSE	ARL	Fri, Aug 7, 2020	9.81	10.00	9.65	9.65
7390	NYSE	ARL	Thu, Aug 6, 2020	10.01	10.01	9.91	9.91
7389	NYSE	ARL	Wed, Aug 5, 2020	9.98	9.99	9.98	9.99
7388	NYSE	ARL	Tue, Aug 4, 2020	9.84	10.00	9.84	10.00
7387	NYSE	ARL	Mon, Aug 3, 2020	9.54	9.94	9.54	9.94
7386	NYSE	ARL	Fri, Jul 31, 2020	9.24	9.24	9.24	9.24
7385	NYSE	ARL	Thu, Jul 30, 2020	9.44	9.44	9.44	9.44
7384	NYSE	ARL	Wed, Jul 29, 2020	9.97	9.97	9.53	9.53
7383	NYSE	ARL	Tue, Jul 28, 2020	9.99	9.99	9.99	9.99
7382	NYSE	ARL	Mon, Jul 27, 2020	9.41	9.41	9.41	9.41
7381	NYSE	ARL	Fri, Jul 24, 2020	9.80	9.80	9.08	9.09
7380	NYSE	ARL	Thu, Jul 23, 2020	10.20	10.20	9.58	9.74
7379	NYSE	ARL	Wed, Jul 22, 2020	10.16	10.16	10.14	10.14
7378	NYSE	ARL	Tue, Jul 21, 2020	10.19	10.19	10.19	10.19
7377	NYSE	ARL	Mon, Jul 20, 2020	9.73	9.73	9.67	9.67
7376	NYSE	ARL	Fri, Jul 17, 2020	9.52	9.72	9.52	9.72
7375	NYSE	ARL	Thu, Jul 16, 2020	9.76	9.76	9.42	9.50
7374	NYSE	ARL	Wed, Jul 15, 2020	9.79	9.79	9.41	9.78
7373	NYSE	ARL	Tue, Jul 14, 2020	9.21	9.61	9.21	9.61
7372	NYSE	ARL	Mon, Jul 13, 2020	9.37	9.86	9.37	9.49
7371	NYSE	ARL	Fri, Jul 10, 2020	9.55	9.84	9.29	9.84
7370	NYSE	ARL	Thu, Jul 9, 2020	9.52	9.89	9.40	9.40
7369	NYSE	ARL	Wed, Jul 8, 2020	9.76	9.76	9.27	9.27
7368	NYSE	ARL	Tue, Jul 7, 2020	10.16	10.18	9.38	9.40
7367	NYSE	ARL	Mon, Jul 6, 2020	10.00	10.24	9.69	10.24
7366	NYSE	ARL	Thu, Jul 2, 2020	10.01	10.28	9.64	10.21
7365	NYSE	ARL	Wed, Jul 1, 2020	8.90	10.40	8.84	10.40
7364	NYSE	ARL	Tue, Jun 30, 2020	9.22	9.22	8.73	8.99
7363	NYSE	ARL	Mon, Jun 29, 2020	8.78	10.05	8.78	9.03
7362	NYSE	ARL	Fri, Jun 26, 2020	7.90	9.71	7.51	9.40
7361	NYSE	ARL	Thu, Jun 25, 2020	8.15	8.28	7.70	7.90
7360	NYSE	ARL	Wed, Jun 24, 2020	8.45	8.90	7.80	8.17
7359	NYSE	ARL	Tue, Jun 23, 2020	8.83	9.07	8.38	8.65
7358	NYSE	ARL	Mon, Jun 22, 2020	8.88	8.95	8.37	8.82
7357	NYSE	ARL	Fri, Jun 19, 2020	9.16	9.20	8.60	9.03
7356	NYSE	ARL	Thu, Jun 18, 2020	9.35	9.85	8.93	8.93
7355	NYSE	ARL	Wed, Jun 17, 2020	9.29	9.81	9.29	9.32
7354	NYSE	ARL	Tue, Jun 16, 2020	9.49	10.07	8.90	8.96
7353	NYSE	ARL	Mon, Jun 15, 2020	8.90	9.31	8.85	9.00
7352	NYSE	ARL	Fri, Jun 12, 2020	10.15	10.15	8.91	8.91
7351	NYSE	ARL	Thu, Jun 11, 2020	10.25	10.40	9.58	9.66
7350	NYSE	ARL	Wed, Jun 10, 2020	10.76	10.88	10.25	10.30
7349	NYSE	ARL	Tue, Jun 9, 2020	10.60	11.25	10.48	10.52
7348	NYSE	ARL	Mon, Jun 8, 2020	10.56	11.90	10.28	10.53
7347	NYSE	ARL	Fri, Jun 5, 2020	9.14	10.61	8.98	10.54
7346	NYSE	ARL	Thu, Jun 4, 2020	8.56	8.78	8.15	8.34
7345	NYSE	ARL	Wed, Jun 3, 2020	8.14	8.70	8.14	8.69
7344	NYSE	ARL	Tue, Jun 2, 2020	7.73	8.92	7.73	7.85
7343	NYSE	ARL	Mon, Jun 1, 2020	7.70	8.05	7.52	7.84
7342	NYSE	ARL	Fri, May 29, 2020	7.80	7.80	7.51	7.51
7341	NYSE	ARL	Thu, May 28, 2020	8.38	8.87	7.51	7.87
7340	NYSE	ARL	Wed, May 27, 2020	7.54	8.71	7.54	8.71
7339	NYSE	ARL	Tue, May 26, 2020	7.94	7.94	7.13	7.18
7338	NYSE	ARL	Fri, May 22, 2020	7.39	7.76	7.29	7.76
7337	NYSE	ARL	Thu, May 21, 2020	7.25	7.86	7.10	7.10
7336	NYSE	ARL	Wed, May 20, 2020	6.72	7.44	6.72	7.44
7335	NYSE	ARL	Tue, May 19, 2020	6.70	6.72	6.46	6.72
7334	NYSE	ARL	Mon, May 18, 2020	6.56	6.88	6.50	6.72
7333	NYSE	ARL	Fri, May 15, 2020	6.51	6.70	6.45	6.70
7332	NYSE	ARL	Thu, May 14, 2020	6.25	6.66	6.12	6.25
7331	NYSE	ARL	Wed, May 13, 2020	6.28	6.87	6.25	6.28
7330	NYSE	ARL	Tue, May 12, 2020	6.60	7.18	6.25	6.90
7329	NYSE	ARL	Mon, May 11, 2020	6.95	7.05	6.33	6.33
7328	NYSE	ARL	Fri, May 8, 2020	6.95	7.16	6.95	7.16
7327	NYSE	ARL	Thu, May 7, 2020	7.29	7.29	6.67	6.67
7326	NYSE	ARL	Wed, May 6, 2020	7.57	7.94	7.19	7.20
7325	NYSE	ARL	Tue, May 5, 2020	7.51	7.51	7.51	7.51
7324	NYSE	ARL	Mon, May 4, 2020	7.51	7.52	7.51	7.52
7323	NYSE	ARL	Fri, May 1, 2020	7.51	7.79	7.51	7.58
7322	NYSE	ARL	Thu, Apr 30, 2020	8.59	8.59	7.95	7.95
7321	NYSE	ARL	Wed, Apr 29, 2020	8.25	9.61	8.25	8.94
7320	NYSE	ARL	Tue, Apr 28, 2020	7.81	7.98	7.51	7.88
7319	NYSE	ARL	Mon, Apr 27, 2020	7.51	7.69	7.51	7.52
7318	NYSE	ARL	Fri, Apr 24, 2020	7.51	7.56	7.51	7.52
7317	NYSE	ARL	Thu, Apr 23, 2020	7.33	7.91	7.33	7.73
7316	NYSE	ARL	Wed, Apr 22, 2020	7.58	7.68	7.24	7.68
7315	NYSE	ARL	Tue, Apr 21, 2020	7.09	7.77	7.09	7.10
7314	NYSE	ARL	Mon, Apr 20, 2020	7.02	7.70	7.02	7.58
7313	NYSE	ARL	Fri, Apr 17, 2020	6.80	7.88	6.80	7.74
7312	NYSE	ARL	Thu, Apr 16, 2020	8.94	8.94	6.72	6.74
7311	NYSE	ARL	Wed, Apr 15, 2020	9.20	9.20	8.30	8.30
7310	NYSE	ARL	Tue, Apr 14, 2020	10.25	10.70	10.22	10.22
7309	NYSE	ARL	Mon, Apr 13, 2020	10.94	11.49	10.23	10.23
7308	NYSE	ARL	Thu, Apr 9, 2020	9.35	10.99	8.61	10.96
7307	NYSE	ARL	Wed, Apr 8, 2020	8.32	9.36	7.63	9.36
7306	NYSE	ARL	Tue, Apr 7, 2020	7.23	8.05	7.23	7.82
7305	NYSE	ARL	Mon, Apr 6, 2020	6.13	6.99	6.13	6.99
7304	NYSE	ARL	Fri, Apr 3, 2020	6.07	6.61	6.07	6.36
7303	NYSE	ARL	Thu, Apr 2, 2020	6.27	6.43	5.99	6.27
7302	NYSE	ARL	Wed, Apr 1, 2020	8.42	8.42	6.98	6.98
7301	NYSE	ARL	Tue, Mar 31, 2020	9.43	9.75	8.87	9.24
7300	NYSE	ARL	Mon, Mar 30, 2020	8.65	9.44	8.25	9.44
7299	NYSE	ARL	Fri, Mar 27, 2020	7.76	8.52	7.76	8.25
7298	NYSE	ARL	Thu, Mar 26, 2020	8.00	8.20	8.00	8.20
7297	NYSE	ARL	Wed, Mar 25, 2020	7.07	8.00	6.83	8.00
7296	NYSE	ARL	Tue, Mar 24, 2020	6.58	6.58	6.29	6.58
7295	NYSE	ARL	Mon, Mar 23, 2020	8.00	8.00	6.53	6.82
7294	NYSE	ARL	Fri, Mar 20, 2020	6.66	8.00	6.51	8.00
7293	NYSE	ARL	Thu, Mar 19, 2020	6.01	6.81	6.01	6.81
7292	NYSE	ARL	Wed, Mar 18, 2020	7.78	7.81	6.27	6.27
7291	NYSE	ARL	Tue, Mar 17, 2020	7.11	8.01	6.42	8.01
7290	NYSE	ARL	Mon, Mar 16, 2020	7.98	8.02	7.75	7.75
7289	NYSE	ARL	Fri, Mar 13, 2020	10.48	10.48	7.86	8.63
7288	NYSE	ARL	Thu, Mar 12, 2020	10.92	11.21	10.32	10.60
7287	NYSE	ARL	Wed, Mar 11, 2020	11.04	11.04	11.00	11.00
7286	NYSE	ARL	Tue, Mar 10, 2020	11.00	11.25	11.00	11.18
7285	NYSE	ARL	Mon, Mar 9, 2020	11.75	12.07	11.75	12.07
7284	NYSE	ARL	Fri, Mar 6, 2020	12.00	12.10	12.00	12.06
7283	NYSE	ARL	Thu, Mar 5, 2020	12.11	12.11	12.11	12.11
7282	NYSE	ARL	Wed, Mar 4, 2020	12.71	12.71	12.11	12.22
7281	NYSE	ARL	Tue, Mar 3, 2020	12.63	12.63	12.41	12.41
7280	NYSE	ARL	Mon, Mar 2, 2020	12.64	12.97	12.26	12.97
7279	NYSE	ARL	Fri, Feb 28, 2020	13.20	13.20	12.43	12.74
7278	NYSE	ARL	Thu, Feb 27, 2020	12.23	12.83	12.23	12.83
7277	NYSE	ARL	Wed, Feb 26, 2020	13.12	13.29	13.00	13.00
7276	NYSE	ARL	Tue, Feb 25, 2020	13.36	13.38	13.25	13.38
7275	NYSE	ARL	Mon, Feb 24, 2020	14.45	14.45	13.54	13.54
7274	NYSE	ARL	Fri, Feb 21, 2020	14.48	14.48	14.40	14.45
7273	NYSE	ARL	Thu, Feb 20, 2020	14.46	14.46	14.46	14.46
7272	NYSE	ARL	Wed, Feb 19, 2020	14.00	14.00	14.00	14.00
7271	NYSE	ARL	Tue, Feb 18, 2020	14.09	14.09	14.00	14.00
7270	NYSE	ARL	Fri, Feb 14, 2020	14.31	14.31	14.00	14.00
7269	NYSE	ARL	Thu, Feb 13, 2020	14.30	14.80	14.30	14.80
7268	NYSE	ARL	Wed, Feb 12, 2020	14.40	14.40	14.40	14.40
7267	NYSE	ARL	Tue, Feb 11, 2020	14.41	14.89	14.41	14.89
7266	NYSE	ARL	Mon, Feb 10, 2020	14.13	14.17	14.13	14.17
7265	NYSE	ARL	Fri, Feb 7, 2020	14.37	14.37	14.13	14.13
7264	NYSE	ARL	Thu, Feb 6, 2020	14.07	14.25	14.07	14.25
7263	NYSE	ARL	Wed, Feb 5, 2020	14.07	14.07	14.07	14.07
7262	NYSE	ARL	Tue, Feb 4, 2020	14.38	14.38	14.38	14.38
7261	NYSE	ARL	Mon, Feb 3, 2020	14.85	14.85	14.66	14.66
7260	NYSE	ARL	Fri, Jan 31, 2020	15.20	15.20	14.70	14.70
7259	NYSE	ARL	Thu, Jan 30, 2020	15.15	15.65	15.15	15.65
7258	NYSE	ARL	Wed, Jan 29, 2020	15.57	15.98	15.46	15.46
7257	NYSE	ARL	Tue, Jan 28, 2020	15.20	15.64	15.20	15.64
7256	NYSE	ARL	Mon, Jan 27, 2020	14.34	14.34	14.34	14.34
7255	NYSE	ARL	Fri, Jan 24, 2020	15.34	15.34	14.84	14.84
7254	NYSE	ARL	Thu, Jan 23, 2020	14.96	14.96	14.46	14.46
7253	NYSE	ARL	Wed, Jan 22, 2020	15.05	15.05	14.71	14.71
7252	NYSE	ARL	Tue, Jan 21, 2020	15.64	15.64	14.97	15.05
7251	NYSE	ARL	Fri, Jan 17, 2020	15.63	15.63	14.90	14.90
7250	NYSE	ARL	Thu, Jan 16, 2020	16.26	16.26	15.77	15.77
7249	NYSE	ARL	Wed, Jan 15, 2020	15.61	16.11	15.00	16.11
7248	NYSE	ARL	Tue, Jan 14, 2020	16.26	16.26	15.65	15.65
7247	NYSE	ARL	Mon, Jan 13, 2020	16.36	16.49	16.36	16.49
7246	NYSE	ARL	Fri, Jan 10, 2020	16.08	16.42	16.08	16.19
7245	NYSE	ARL	Thu, Jan 9, 2020	15.72	16.22	15.72	16.22
7244	NYSE	ARL	Wed, Jan 8, 2020	16.40	16.40	15.67	15.90
7243	NYSE	ARL	Tue, Jan 7, 2020	15.85	16.40	15.85	16.40
7242	NYSE	ARL	Mon, Jan 6, 2020	15.82	16.59	15.82	15.97
7241	NYSE	ARL	Fri, Jan 3, 2020	15.95	16.64	15.95	16.15
7240	NYSE	ARL	Thu, Jan 2, 2020	17.15	17.44	16.08	16.33
7239	NYSE	ARL	Tue, Dec 31, 2019	17.20	17.20	16.52	17.13
7238	NYSE	ARL	Mon, Dec 30, 2019	16.73	17.39	16.25	16.72
7237	NYSE	ARL	Fri, Dec 27, 2019	16.18	16.79	15.90	16.79
7236	NYSE	ARL	Thu, Dec 26, 2019	15.20	16.34	15.20	16.30
7235	NYSE	ARL	Tue, Dec 24, 2019	15.70	15.92	15.40	15.69
7234	NYSE	ARL	Mon, Dec 23, 2019	15.42	15.91	15.10	15.43
7233	NYSE	ARL	Fri, Dec 20, 2019	15.64	15.64	15.07	15.14
7232	NYSE	ARL	Thu, Dec 19, 2019	15.58	15.58	15.48	15.56
7231	NYSE	ARL	Wed, Dec 18, 2019	16.04	16.04	15.12	15.12
7230	NYSE	ARL	Tue, Dec 17, 2019	16.10	16.10	15.73	15.80
7229	NYSE	ARL	Mon, Dec 16, 2019	15.31	16.15	15.31	16.15
7228	NYSE	ARL	Fri, Dec 13, 2019	15.22	15.90	15.22	15.87
7227	NYSE	ARL	Thu, Dec 12, 2019	14.07	15.69	14.07	15.69
7226	NYSE	ARL	Wed, Dec 11, 2019	14.06	14.06	13.50	14.06
7225	NYSE	ARL	Tue, Dec 10, 2019	13.37	14.05	13.20	14.05
7224	NYSE	ARL	Mon, Dec 9, 2019	13.05	13.72	12.99	13.14
7223	NYSE	ARL	Fri, Dec 6, 2019	14.06	14.06	13.53	13.53
7222	NYSE	ARL	Thu, Dec 5, 2019	13.71	13.99	13.40	13.70
7221	NYSE	ARL	Wed, Dec 4, 2019	12.99	13.46	12.99	13.46
7220	NYSE	ARL	Tue, Dec 3, 2019	12.90	13.28	12.80	12.82
7219	NYSE	ARL	Mon, Dec 2, 2019	12.95	13.50	12.95	13.50
7218	NYSE	ARL	Fri, Nov 29, 2019	13.21	13.76	12.73	13.23
7217	NYSE	ARL	Wed, Nov 27, 2019	13.20	13.46	12.95	13.30
7216	NYSE	ARL	Tue, Nov 26, 2019	12.92	13.09	12.91	12.91
7215	NYSE	ARL	Mon, Nov 25, 2019	12.77	13.04	12.39	13.04
7214	NYSE	ARL	Fri, Nov 22, 2019	13.36	13.36	12.25	12.70
7213	NYSE	ARL	Thu, Nov 21, 2019	14.25	14.25	12.91	13.11
7212	NYSE	ARL	Wed, Nov 20, 2019	14.27	14.40	13.78	13.78
7211	NYSE	ARL	Tue, Nov 19, 2019	14.31	14.54	13.86	14.04
7210	NYSE	ARL	Mon, Nov 18, 2019	14.10	14.60	13.79	14.00
7209	NYSE	ARL	Fri, Nov 15, 2019	14.75	14.75	14.20	14.34
7208	NYSE	ARL	Thu, Nov 14, 2019	14.80	14.80	14.25	14.75
7207	NYSE	ARL	Wed, Nov 13, 2019	14.40	15.03	14.28	14.71
7206	NYSE	ARL	Tue, Nov 12, 2019	15.31	15.31	14.50	14.71
7205	NYSE	ARL	Mon, Nov 11, 2019	15.10	15.28	15.03	15.05
7204	NYSE	ARL	Fri, Nov 8, 2019	15.09	15.14	14.66	15.00
7203	NYSE	ARL	Thu, Nov 7, 2019	15.93	15.93	14.80	15.04
7202	NYSE	ARL	Wed, Nov 6, 2019	16.29	16.29	15.44	15.44
7201	NYSE	ARL	Tue, Nov 5, 2019	16.30	16.40	16.30	16.30
7200	NYSE	ARL	Mon, Nov 4, 2019	16.27	16.27	16.14	16.14
7199	NYSE	ARL	Fri, Nov 1, 2019	16.31	16.31	15.99	16.29
7198	NYSE	ARL	Thu, Oct 31, 2019	16.38	16.38	15.48	15.95
7197	NYSE	ARL	Wed, Oct 30, 2019	17.02	17.02	16.45	16.51
7196	NYSE	ARL	Tue, Oct 29, 2019	16.45	17.25	16.45	17.25
7195	NYSE	ARL	Mon, Oct 28, 2019	16.00	16.77	16.00	16.66
7194	NYSE	ARL	Fri, Oct 25, 2019	15.52	16.09	15.52	16.02
7193	NYSE	ARL	Thu, Oct 24, 2019	15.41	15.65	15.30	15.36
7192	NYSE	ARL	Wed, Oct 23, 2019	14.52	15.30	14.09	15.20
7191	NYSE	ARL	Tue, Oct 22, 2019	14.24	14.70	13.90	14.32
7190	NYSE	ARL	Mon, Oct 21, 2019	14.36	14.69	14.15	14.39
7189	NYSE	ARL	Fri, Oct 18, 2019	14.59	14.59	13.90	14.28
7188	NYSE	ARL	Thu, Oct 17, 2019	15.06	15.15	14.68	14.68
7187	NYSE	ARL	Wed, Oct 16, 2019	15.12	15.30	14.56	14.99
7186	NYSE	ARL	Tue, Oct 15, 2019	15.08	15.97	14.61	15.14
7185	NYSE	ARL	Mon, Oct 14, 2019	15.21	16.18	14.99	15.20
7184	NYSE	ARL	Fri, Oct 11, 2019	15.60	16.10	15.44	15.44
7183	NYSE	ARL	Thu, Oct 10, 2019	15.22	15.60	14.60	15.10
7182	NYSE	ARL	Wed, Oct 9, 2019	14.78	15.40	14.78	15.15
7181	NYSE	ARL	Tue, Oct 8, 2019	14.31	15.03	14.00	14.45
7180	NYSE	ARL	Mon, Oct 7, 2019	14.77	14.95	14.16	14.42
7179	NYSE	ARL	Fri, Oct 4, 2019	14.84	16.42	14.84	15.00
7178	NYSE	ARL	Thu, Oct 3, 2019	14.60	15.30	13.70	14.99
7177	NYSE	ARL	Wed, Oct 2, 2019	14.86	15.39	14.41	14.86
7176	NYSE	ARL	Tue, Oct 1, 2019	15.67	15.98	14.65	14.96
7175	NYSE	ARL	Mon, Sep 30, 2019	15.67	15.84	15.33	15.38
7174	NYSE	ARL	Fri, Sep 27, 2019	15.74	16.39	15.22	15.36
7173	NYSE	ARL	Thu, Sep 26, 2019	16.31	17.09	15.80	15.80
7172	NYSE	ARL	Wed, Sep 25, 2019	16.26	17.39	15.51	16.51
7171	NYSE	ARL	Tue, Sep 24, 2019	16.40	17.89	15.94	16.27
7170	NYSE	ARL	Mon, Sep 23, 2019	15.99	17.00	15.99	17.00
7169	NYSE	ARL	Fri, Sep 20, 2019	15.86	16.40	15.24	16.26
7168	NYSE	ARL	Thu, Sep 19, 2019	14.97	16.57	14.53	15.87
7167	NYSE	ARL	Wed, Sep 18, 2019	15.06	15.23	14.42	14.82
7166	NYSE	ARL	Tue, Sep 17, 2019	14.38	15.70	14.15	14.94
7165	NYSE	ARL	Mon, Sep 16, 2019	15.77	15.77	14.02	14.57
7164	NYSE	ARL	Fri, Sep 13, 2019	13.33	15.73	13.08	15.63
7163	NYSE	ARL	Thu, Sep 12, 2019	13.67	14.66	12.92	13.12
7162	NYSE	ARL	Wed, Sep 11, 2019	12.58	14.16	12.30	13.66
7161	NYSE	ARL	Tue, Sep 10, 2019	12.91	13.19	11.94	12.41
7160	NYSE	ARL	Mon, Sep 9, 2019	12.33	13.00	12.17	12.83
7159	NYSE	ARL	Fri, Sep 6, 2019	12.11	12.66	12.11	12.37
7158	NYSE	ARL	Thu, Sep 5, 2019	11.44	12.35	11.44	11.99
7157	NYSE	ARL	Wed, Sep 4, 2019	11.12	11.48	11.12	11.30
7156	NYSE	ARL	Tue, Sep 3, 2019	11.39	11.75	11.00	11.00
7155	NYSE	ARL	Fri, Aug 30, 2019	11.29	12.01	11.29	11.59
7154	NYSE	ARL	Thu, Aug 29, 2019	12.01	12.09	11.57	11.57
7153	NYSE	ARL	Wed, Aug 28, 2019	11.71	11.94	11.40	11.94
7152	NYSE	ARL	Tue, Aug 27, 2019	12.69	12.69	11.54	11.69
7151	NYSE	ARL	Mon, Aug 26, 2019	11.38	12.74	11.01	12.74
7150	NYSE	ARL	Fri, Aug 23, 2019	11.72	11.72	11.17	11.17
7149	NYSE	ARL	Thu, Aug 22, 2019	12.28	12.28	11.69	11.72
7148	NYSE	ARL	Wed, Aug 21, 2019	12.45	12.45	12.20	12.28
7147	NYSE	ARL	Tue, Aug 20, 2019	12.25	13.00	11.18	12.15
7146	NYSE	ARL	Mon, Aug 19, 2019	11.87	12.44	10.80	12.34
7145	NYSE	ARL	Fri, Aug 16, 2019	11.41	11.64	10.53	11.45
7144	NYSE	ARL	Thu, Aug 15, 2019	11.50	11.76	11.21	11.21
7143	NYSE	ARL	Wed, Aug 14, 2019	11.50	12.58	11.50	11.50
7142	NYSE	ARL	Tue, Aug 13, 2019	12.57	12.93	11.89	12.28
7141	NYSE	ARL	Mon, Aug 12, 2019	12.88	13.22	12.85	12.85
7140	NYSE	ARL	Fri, Aug 9, 2019	13.27	13.27	12.39	12.39
7139	NYSE	ARL	Thu, Aug 8, 2019	14.57	14.93	11.73	13.90
7138	NYSE	ARL	Wed, Aug 7, 2019	14.55	14.88	14.55	14.64
7137	NYSE	ARL	Tue, Aug 6, 2019	15.00	15.00	14.64	14.73
7136	NYSE	ARL	Mon, Aug 5, 2019	15.24	15.24	14.89	14.97
7135	NYSE	ARL	Fri, Aug 2, 2019	15.71	15.71	15.45	15.45
7134	NYSE	ARL	Thu, Aug 1, 2019	15.66	15.79	15.66	15.71
7133	NYSE	ARL	Wed, Jul 31, 2019	15.28	16.23	15.28	15.72
7132	NYSE	ARL	Tue, Jul 30, 2019	15.45	15.84	15.38	15.38
7131	NYSE	ARL	Mon, Jul 29, 2019	15.85	15.85	15.54	15.54
7130	NYSE	ARL	Fri, Jul 26, 2019	15.81	16.30	15.41	15.93
7129	NYSE	ARL	Thu, Jul 25, 2019	15.98	15.98	15.59	15.59
7128	NYSE	ARL	Wed, Jul 24, 2019	16.22	16.25	16.07	16.25
7127	NYSE	ARL	Tue, Jul 23, 2019	16.00	16.36	16.00	16.20
7126	NYSE	ARL	Mon, Jul 22, 2019	16.16	16.22	16.16	16.22
7125	NYSE	ARL	Fri, Jul 19, 2019	16.60	16.60	16.24	16.27
7124	NYSE	ARL	Thu, Jul 18, 2019	16.67	16.73	16.38	16.73
7123	NYSE	ARL	Wed, Jul 17, 2019	16.78	16.78	16.53	16.53
7122	NYSE	ARL	Tue, Jul 16, 2019	16.45	16.98	16.45	16.93
7121	NYSE	ARL	Mon, Jul 15, 2019	16.04	16.44	16.01	16.44
7120	NYSE	ARL	Fri, Jul 12, 2019	16.30	16.51	16.28	16.34
7119	NYSE	ARL	Thu, Jul 11, 2019	16.17	16.26	16.00	16.26
7118	NYSE	ARL	Wed, Jul 10, 2019	16.30	16.30	15.90	16.15
7117	NYSE	ARL	Tue, Jul 9, 2019	16.30	16.30	16.14	16.25
7116	NYSE	ARL	Mon, Jul 8, 2019	16.16	16.52	16.16	16.30
7115	NYSE	ARL	Fri, Jul 5, 2019	13.78	16.58	13.78	16.14
7114	NYSE	ARL	Wed, Jul 3, 2019	13.88	14.15	13.80	14.15
7113	NYSE	ARL	Tue, Jul 2, 2019	14.35	14.35	13.81	14.13
7112	NYSE	ARL	Mon, Jul 1, 2019	13.55	14.51	13.55	14.23
7111	NYSE	ARL	Fri, Jun 28, 2019	13.01	13.77	13.01	13.64
7110	NYSE	ARL	Thu, Jun 27, 2019	13.66	14.00	12.84	13.19
7109	NYSE	ARL	Wed, Jun 26, 2019	13.60	13.89	13.43	13.88
7108	NYSE	ARL	Tue, Jun 25, 2019	13.35	13.37	13.13	13.37
7107	NYSE	ARL	Mon, Jun 24, 2019	13.29	13.45	13.09	13.21
7106	NYSE	ARL	Fri, Jun 21, 2019	13.50	13.79	13.22	13.22
7105	NYSE	ARL	Thu, Jun 20, 2019	13.21	13.60	13.21	13.60
7104	NYSE	ARL	Wed, Jun 19, 2019	12.87	13.30	12.87	13.29
7103	NYSE	ARL	Tue, Jun 18, 2019	12.64	12.95	12.64	12.95
7102	NYSE	ARL	Mon, Jun 17, 2019	12.71	12.73	12.45	12.65
7101	NYSE	ARL	Fri, Jun 14, 2019	12.82	12.91	12.78	12.78
7100	NYSE	ARL	Thu, Jun 13, 2019	12.48	12.86	12.25	12.86
7099	NYSE	ARL	Wed, Jun 12, 2019	12.31	12.50	12.17	12.41
7098	NYSE	ARL	Tue, Jun 11, 2019	12.37	12.37	12.24	12.24
7097	NYSE	ARL	Mon, Jun 10, 2019	12.19	12.24	12.19	12.24
7096	NYSE	ARL	Fri, Jun 7, 2019	12.32	12.39	12.18	12.23
7095	NYSE	ARL	Thu, Jun 6, 2019	12.28	12.65	12.26	12.37
7094	NYSE	ARL	Wed, Jun 5, 2019	12.24	12.40	12.24	12.35
7093	NYSE	ARL	Tue, Jun 4, 2019	11.87	12.28	11.87	12.28
7092	NYSE	ARL	Mon, Jun 3, 2019	11.54	11.75	11.54	11.74
7091	NYSE	ARL	Fri, May 31, 2019	11.32	11.53	11.32	11.53
7090	NYSE	ARL	Thu, May 30, 2019	11.27	11.48	11.27	11.46
7089	NYSE	ARL	Wed, May 29, 2019	11.59	11.66	11.19	11.25
7088	NYSE	ARL	Tue, May 28, 2019	11.92	11.92	11.54	11.54
7087	NYSE	ARL	Fri, May 24, 2019	12.01	12.01	11.49	11.88
7086	NYSE	ARL	Thu, May 23, 2019	12.27	12.27	11.90	11.90
7085	NYSE	ARL	Wed, May 22, 2019	12.88	12.88	12.24	12.24
7084	NYSE	ARL	Tue, May 21, 2019	13.17	13.17	12.99	12.99
7083	NYSE	ARL	Mon, May 20, 2019	13.21	13.21	12.90	13.08
7082	NYSE	ARL	Fri, May 17, 2019	13.20	13.30	13.20	13.30
7081	NYSE	ARL	Thu, May 16, 2019	13.39	13.39	13.15	13.15
7080	NYSE	ARL	Wed, May 15, 2019	13.23	13.31	13.20	13.26
7079	NYSE	ARL	Tue, May 14, 2019	13.19	13.40	13.19	13.34
7078	NYSE	ARL	Mon, May 13, 2019	13.33	13.47	13.15	13.15
7077	NYSE	ARL	Fri, May 10, 2019	13.14	13.38	13.14	13.38
7076	NYSE	ARL	Thu, May 9, 2019	13.43	13.43	13.08	13.08
7075	NYSE	ARL	Wed, May 8, 2019	13.67	13.67	13.34	13.40
7074	NYSE	ARL	Tue, May 7, 2019	14.07	14.08	13.54	13.54
7073	NYSE	ARL	Mon, May 6, 2019	14.13	14.36	14.13	14.21
7072	NYSE	ARL	Fri, May 3, 2019	14.04	14.13	14.04	14.05
7071	NYSE	ARL	Thu, May 2, 2019	13.84	14.07	13.84	13.90
7070	NYSE	ARL	Wed, May 1, 2019	13.74	13.87	13.71	13.72
7069	NYSE	ARL	Tue, Apr 30, 2019	13.69	13.71	13.69	13.71
7068	NYSE	ARL	Mon, Apr 29, 2019	13.46	13.67	13.46	13.67
7067	NYSE	ARL	Fri, Apr 26, 2019	13.23	13.33	13.23	13.33
7066	NYSE	ARL	Thu, Apr 25, 2019	12.98	13.07	12.98	13.07
7065	NYSE	ARL	Wed, Apr 24, 2019	13.08	13.19	12.99	12.99
7064	NYSE	ARL	Tue, Apr 23, 2019	12.76	12.97	12.76	12.97
7063	NYSE	ARL	Mon, Apr 22, 2019	12.75	12.75	12.59	12.59
7062	NYSE	ARL	Thu, Apr 18, 2019	12.64	12.91	12.64	12.88
7061	NYSE	ARL	Wed, Apr 17, 2019	12.73	12.73	12.65	12.65
7060	NYSE	ARL	Tue, Apr 16, 2019	12.40	12.60	12.40	12.50
7059	NYSE	ARL	Mon, Apr 15, 2019	12.27	12.27	12.17	12.17
7058	NYSE	ARL	Fri, Apr 12, 2019	12.08	12.27	12.08	12.27
7057	NYSE	ARL	Thu, Apr 11, 2019	12.26	12.26	12.08	12.08
7056	NYSE	ARL	Wed, Apr 10, 2019	12.26	12.26	12.07	12.07
7055	NYSE	ARL	Tue, Apr 9, 2019	12.06	12.06	12.06	12.06
7054	NYSE	ARL	Mon, Apr 8, 2019	12.07	12.27	12.07	12.11
7053	NYSE	ARL	Fri, Apr 5, 2019	12.12	12.20	12.08	12.20
7052	NYSE	ARL	Thu, Apr 4, 2019	12.01	12.18	12.01	12.18
7051	NYSE	ARL	Wed, Apr 3, 2019	11.91	11.91	11.91	11.91
7050	NYSE	ARL	Tue, Apr 2, 2019	11.87	11.87	11.66	11.66
7049	NYSE	ARL	Mon, Apr 1, 2019	12.07	12.07	11.87	11.87
7048	NYSE	ARL	Fri, Mar 29, 2019	12.28	12.28	12.10	12.10
7047	NYSE	ARL	Thu, Mar 28, 2019	12.00	12.20	11.85	12.20
7046	NYSE	ARL	Wed, Mar 27, 2019	11.54	11.84	11.54	11.81
7045	NYSE	ARL	Tue, Mar 26, 2019	11.97	11.97	11.48	11.48
7044	NYSE	ARL	Mon, Mar 25, 2019	12.08	12.08	12.08	12.08
7043	NYSE	ARL	Fri, Mar 22, 2019	12.08	12.24	11.85	11.85
7042	NYSE	ARL	Thu, Mar 21, 2019	11.99	12.30	11.93	12.06
7041	NYSE	ARL	Wed, Mar 20, 2019	13.46	13.51	11.77	11.77
7040	NYSE	ARL	Tue, Mar 19, 2019	13.15	13.34	13.02	13.34
7039	NYSE	ARL	Mon, Mar 18, 2019	0.00	0.00	0.00	12.90
7038	NYSE	ARL	Fri, Mar 15, 2019	12.85	12.90	12.85	12.90
7037	NYSE	ARL	Thu, Mar 14, 2019	12.75	12.96	12.75	12.96
7036	NYSE	ARL	Wed, Mar 13, 2019	12.53	13.13	12.52	12.75
7035	NYSE	ARL	Tue, Mar 12, 2019	12.10	12.34	12.10	12.34
7034	NYSE	ARL	Mon, Mar 11, 2019	12.15	12.28	12.01	12.28
7033	NYSE	ARL	Fri, Mar 8, 2019	12.04	12.10	12.04	12.10
7032	NYSE	ARL	Thu, Mar 7, 2019	12.00	12.10	12.00	12.01
7031	NYSE	ARL	Wed, Mar 6, 2019	12.06	12.06	11.92	12.00
7030	NYSE	ARL	Tue, Mar 5, 2019	12.51	12.80	11.22	11.90
7029	NYSE	ARL	Mon, Mar 4, 2019	12.94	12.96	12.35	12.35
7028	NYSE	ARL	Fri, Mar 1, 2019	12.95	12.95	12.95	12.95
7027	NYSE	ARL	Thu, Feb 28, 2019	12.89	12.89	12.70	12.70
7026	NYSE	ARL	Wed, Feb 27, 2019	12.92	12.92	12.84	12.84
7025	NYSE	ARL	Tue, Feb 26, 2019	13.05	13.05	13.04	13.04
7024	NYSE	ARL	Mon, Feb 25, 2019	13.12	13.12	12.88	12.88
7023	NYSE	ARL	Fri, Feb 22, 2019	13.10	13.28	13.10	13.28
7022	NYSE	ARL	Thu, Feb 21, 2019	12.91	13.05	12.91	13.05
7021	NYSE	ARL	Wed, Feb 20, 2019	13.37	13.37	12.94	13.03
7020	NYSE	ARL	Tue, Feb 19, 2019	13.18	13.34	13.18	13.34
7019	NYSE	ARL	Fri, Feb 15, 2019	13.12	13.34	13.12	13.17
7018	NYSE	ARL	Thu, Feb 14, 2019	13.33	13.33	13.12	13.12
7017	NYSE	ARL	Wed, Feb 13, 2019	0.00	0.00	0.00	13.24
7016	NYSE	ARL	Tue, Feb 12, 2019	13.34	13.34	13.24	13.24
7015	NYSE	ARL	Mon, Feb 11, 2019	12.92	13.37	12.92	12.99
7014	NYSE	ARL	Fri, Feb 8, 2019	12.93	12.93	12.92	12.92
7013	NYSE	ARL	Thu, Feb 7, 2019	13.17	13.17	12.86	12.93
7012	NYSE	ARL	Wed, Feb 6, 2019	13.19	13.19	13.19	13.19
7011	NYSE	ARL	Tue, Feb 5, 2019	13.07	13.10	12.97	13.08
7010	NYSE	ARL	Mon, Feb 4, 2019	12.79	12.96	12.79	12.79
7009	NYSE	ARL	Fri, Feb 1, 2019	12.98	13.10	12.86	12.95
7008	NYSE	ARL	Thu, Jan 31, 2019	13.13	13.37	13.08	13.08
7007	NYSE	ARL	Wed, Jan 30, 2019	13.37	13.37	13.37	13.37
7006	NYSE	ARL	Tue, Jan 29, 2019	13.35	13.35	13.15	13.15
7005	NYSE	ARL	Mon, Jan 28, 2019	13.03	13.13	13.03	13.13
7004	NYSE	ARL	Fri, Jan 25, 2019	12.92	13.01	12.92	13.01
7003	NYSE	ARL	Thu, Jan 24, 2019	12.76	12.76	12.76	12.76
7002	NYSE	ARL	Wed, Jan 23, 2019	12.65	12.76	12.40	12.49
7001	NYSE	ARL	Tue, Jan 22, 2019	12.61	12.86	12.34	12.34
7000	NYSE	ARL	Fri, Jan 18, 2019	12.84	12.84	12.70	12.70
6999	NYSE	ARL	Thu, Jan 17, 2019	13.10	13.29	12.74	12.74
6998	NYSE	ARL	Wed, Jan 16, 2019	11.90	11.91	11.90	11.91
6997	NYSE	ARL	Tue, Jan 15, 2019	11.60	11.88	11.60	11.70
6996	NYSE	ARL	Mon, Jan 14, 2019	11.95	11.95	11.52	11.60
6995	NYSE	ARL	Fri, Jan 11, 2019	11.75	11.99	11.75	11.99
6994	NYSE	ARL	Thu, Jan 10, 2019	12.75	12.75	12.75	12.75
6993	NYSE	ARL	Wed, Jan 9, 2019	12.73	13.01	12.50	13.01
6992	NYSE	ARL	Tue, Jan 8, 2019	12.73	12.73	12.72	12.72
6991	NYSE	ARL	Mon, Jan 7, 2019	12.56	12.56	12.56	12.56
6990	NYSE	ARL	Fri, Jan 4, 2019	12.33	12.59	12.13	12.39
6989	NYSE	ARL	Thu, Jan 3, 2019	12.21	12.21	12.00	12.09
6988	NYSE	ARL	Wed, Jan 2, 2019	12.45	12.45	12.45	12.45
6987	NYSE	ARL	Mon, Dec 31, 2018	12.04	12.25	12.04	12.07
6986	NYSE	ARL	Fri, Dec 28, 2018	12.48	12.73	12.06	12.06
6985	NYSE	ARL	Thu, Dec 27, 2018	12.72	12.95	12.68	12.68
6984	NYSE	ARL	Wed, Dec 26, 2018	13.48	13.48	12.73	12.78
6983	NYSE	ARL	Mon, Dec 24, 2018	13.54	13.56	13.17	13.17
6982	NYSE	ARL	Fri, Dec 21, 2018	13.41	13.54	12.29	13.54
6981	NYSE	ARL	Thu, Dec 20, 2018	13.14	13.62	13.14	13.50
6980	NYSE	ARL	Wed, Dec 19, 2018	13.25	13.33	13.16	13.16
6979	NYSE	ARL	Tue, Dec 18, 2018	13.40	13.40	13.40	13.40
6978	NYSE	ARL	Mon, Dec 17, 2018	12.91	13.26	12.91	13.26
6977	NYSE	ARL	Fri, Dec 14, 2018	13.37	13.40	13.02	13.02
6976	NYSE	ARL	Thu, Dec 13, 2018	14.30	14.30	13.25	13.25
6975	NYSE	ARL	Wed, Dec 12, 2018	14.70	14.70	14.00	14.59
6974	NYSE	ARL	Tue, Dec 11, 2018	14.60	14.74	14.60	14.74
6973	NYSE	ARL	Mon, Dec 10, 2018	15.25	15.25	14.55	14.55
6972	NYSE	ARL	Fri, Dec 7, 2018	15.75	15.75	14.05	15.45
6971	NYSE	ARL	Thu, Dec 6, 2018	15.75	15.75	15.74	15.74
6970	NYSE	ARL	Tue, Dec 4, 2018	16.40	16.40	15.98	15.98
6969	NYSE	ARL	Mon, Dec 3, 2018	16.13	16.40	16.13	16.40
6968	NYSE	ARL	Fri, Nov 30, 2018	16.06	16.40	15.87	16.40
6967	NYSE	ARL	Thu, Nov 29, 2018	15.70	16.39	15.70	16.39
6966	NYSE	ARL	Wed, Nov 28, 2018	15.66	15.70	15.66	15.70
6965	NYSE	ARL	Tue, Nov 27, 2018	16.15	16.15	15.40	15.40
6964	NYSE	ARL	Mon, Nov 26, 2018	16.42	16.42	16.15	16.15
6963	NYSE	ARL	Fri, Nov 23, 2018	15.98	16.30	15.98	16.30
6962	NYSE	ARL	Wed, Nov 21, 2018	15.48	15.48	15.48	15.48
6961	NYSE	ARL	Tue, Nov 20, 2018	15.35	15.75	15.10	15.10
6960	NYSE	ARL	Mon, Nov 19, 2018	15.53	15.59	15.38	15.38
6959	NYSE	ARL	Fri, Nov 16, 2018	16.07	16.07	15.47	15.47
6958	NYSE	ARL	Thu, Nov 15, 2018	15.44	16.10	15.44	16.10
6957	NYSE	ARL	Wed, Nov 14, 2018	15.84	15.84	15.84	15.84
6956	NYSE	ARL	Tue, Nov 13, 2018	16.00	16.50	16.00	16.50
6955	NYSE	ARL	Mon, Nov 12, 2018	16.16	16.16	16.16	16.16
6954	NYSE	ARL	Fri, Nov 9, 2018	16.75	16.75	16.18	16.18
6953	NYSE	ARL	Thu, Nov 8, 2018	16.75	16.75	16.75	16.75
6952	NYSE	ARL	Wed, Nov 7, 2018	16.96	17.32	16.96	17.32
6951	NYSE	ARL	Tue, Nov 6, 2018	16.55	17.00	16.45	17.00
6950	NYSE	ARL	Mon, Nov 5, 2018	16.50	17.00	16.50	16.70
6949	NYSE	ARL	Fri, Nov 2, 2018	15.47	16.00	15.32	15.84
6948	NYSE	ARL	Thu, Nov 1, 2018	15.46	15.78	15.46	15.47
6947	NYSE	ARL	Wed, Oct 31, 2018	15.00	15.52	15.00	15.17
6946	NYSE	ARL	Tue, Oct 30, 2018	14.30	14.82	14.30	14.82
6945	NYSE	ARL	Mon, Oct 29, 2018	14.26	14.78	13.78	14.30
6944	NYSE	ARL	Fri, Oct 26, 2018	13.68	13.88	13.68	13.88
6943	NYSE	ARL	Thu, Oct 25, 2018	13.32	13.86	13.32	13.76
6942	NYSE	ARL	Wed, Oct 24, 2018	15.60	15.90	13.91	13.97
6941	NYSE	ARL	Tue, Oct 23, 2018	16.35	16.35	15.68	15.68
6940	NYSE	ARL	Mon, Oct 22, 2018	15.80	17.13	15.69	16.95
6939	NYSE	ARL	Fri, Oct 19, 2018	16.84	16.84	16.37	16.37
6938	NYSE	ARL	Thu, Oct 18, 2018	16.98	17.01	16.98	16.98
6937	NYSE	ARL	Wed, Oct 17, 2018	17.24	17.24	16.74	16.96
6936	NYSE	ARL	Tue, Oct 16, 2018	17.00	17.24	16.37	17.22
6935	NYSE	ARL	Mon, Oct 15, 2018	16.31	16.92	16.25	16.59
6934	NYSE	ARL	Fri, Oct 12, 2018	16.39	16.39	16.00	16.06
6933	NYSE	ARL	Thu, Oct 11, 2018	16.24	16.25	15.57	15.94
6932	NYSE	ARL	Wed, Oct 10, 2018	16.92	16.92	16.26	16.26
6931	NYSE	ARL	Tue, Oct 9, 2018	16.72	17.30	16.71	16.82
6930	NYSE	ARL	Mon, Oct 8, 2018	17.47	17.47	17.05	17.05
6929	NYSE	ARL	Fri, Oct 5, 2018	16.94	17.46	16.70	17.46
6928	NYSE	ARL	Thu, Oct 4, 2018	17.18	17.24	16.68	16.74
6927	NYSE	ARL	Wed, Oct 3, 2018	16.82	17.48	16.78	17.48
6926	NYSE	ARL	Tue, Oct 2, 2018	17.19	17.19	16.69	16.69
6925	NYSE	ARL	Mon, Oct 1, 2018	16.94	17.25	16.88	17.24
6924	NYSE	ARL	Fri, Sep 28, 2018	16.30	16.92	16.30	16.92
6923	NYSE	ARL	Thu, Sep 27, 2018	16.32	16.32	16.32	16.32
6922	NYSE	ARL	Wed, Sep 26, 2018	16.66	16.66	16.03	16.41
6921	NYSE	ARL	Tue, Sep 25, 2018	16.56	16.74	15.51	16.74
6920	NYSE	ARL	Mon, Sep 24, 2018	16.65	16.65	16.37	16.65
6919	NYSE	ARL	Fri, Sep 21, 2018	17.90	17.90	16.10	16.41
6918	NYSE	ARL	Thu, Sep 20, 2018	17.72	17.95	17.29	17.95
6917	NYSE	ARL	Wed, Sep 19, 2018	17.31	17.73	17.31	17.42
6916	NYSE	ARL	Tue, Sep 18, 2018	17.29	17.49	16.99	17.07
6915	NYSE	ARL	Mon, Sep 17, 2018	16.92	17.22	16.92	17.22
6914	NYSE	ARL	Fri, Sep 14, 2018	16.83	17.47	16.35	16.81
6913	NYSE	ARL	Thu, Sep 13, 2018	16.89	17.16	16.63	16.98
6912	NYSE	ARL	Wed, Sep 12, 2018	16.61	16.95	16.61	16.95
6911	NYSE	ARL	Tue, Sep 11, 2018	15.75	16.76	15.60	16.76
6910	NYSE	ARL	Mon, Sep 10, 2018	14.52	15.51	14.50	15.51
6909	NYSE	ARL	Fri, Sep 7, 2018	16.26	16.26	14.51	14.51
6908	NYSE	ARL	Thu, Sep 6, 2018	16.35	16.40	15.80	16.40
6907	NYSE	ARL	Wed, Sep 5, 2018	16.40	16.40	16.30	16.30
6906	NYSE	ARL	Tue, Sep 4, 2018	16.70	16.70	16.25	16.57
6905	NYSE	ARL	Fri, Aug 31, 2018	17.31	17.31	16.49	16.90
6904	NYSE	ARL	Thu, Aug 30, 2018	17.28	17.28	16.52	17.09
6903	NYSE	ARL	Wed, Aug 29, 2018	17.83	17.83	17.08	17.21
6902	NYSE	ARL	Tue, Aug 28, 2018	17.84	17.92	17.21	17.83
6901	NYSE	ARL	Mon, Aug 27, 2018	17.91	17.93	17.13	17.49
6900	NYSE	ARL	Fri, Aug 24, 2018	17.50	17.95	17.05	17.57
6899	NYSE	ARL	Thu, Aug 23, 2018	17.64	17.93	17.01	17.93
6898	NYSE	ARL	Wed, Aug 22, 2018	17.95	17.95	17.90	17.90
6897	NYSE	ARL	Tue, Aug 21, 2018	18.38	18.38	17.53	17.91
6896	NYSE	ARL	Mon, Aug 20, 2018	18.40	18.40	17.68	18.38
6895	NYSE	ARL	Fri, Aug 17, 2018	18.46	18.46	18.17	18.17
6894	NYSE	ARL	Thu, Aug 16, 2018	17.84	18.54	17.84	18.54
6893	NYSE	ARL	Wed, Aug 15, 2018	17.90	18.59	16.95	17.37
6892	NYSE	ARL	Tue, Aug 14, 2018	16.40	17.72	16.40	17.72
6891	NYSE	ARL	Mon, Aug 13, 2018	17.70	17.70	17.10	17.10
6890	NYSE	ARL	Fri, Aug 10, 2018	18.06	18.06	17.50	17.51
6889	NYSE	ARL	Thu, Aug 9, 2018	18.41	18.71	18.41	18.64
6888	NYSE	ARL	Wed, Aug 8, 2018	18.44	18.44	18.03	18.39
6887	NYSE	ARL	Tue, Aug 7, 2018	18.75	18.80	18.09	18.42
6886	NYSE	ARL	Mon, Aug 6, 2018	18.78	18.78	18.26	18.26
6885	NYSE	ARL	Fri, Aug 3, 2018	18.42	18.42	18.42	18.42
6884	NYSE	ARL	Thu, Aug 2, 2018	18.41	18.80	18.09	18.79
6883	NYSE	ARL	Wed, Aug 1, 2018	18.31	18.80	17.51	18.31
6882	NYSE	ARL	Tue, Jul 31, 2018	18.65	18.65	18.17	18.17
6881	NYSE	ARL	Mon, Jul 30, 2018	18.36	18.80	18.24	18.24
6880	NYSE	ARL	Fri, Jul 27, 2018	18.75	18.75	18.28	18.34
6879	NYSE	ARL	Thu, Jul 26, 2018	19.00	19.00	18.98	18.98
6878	NYSE	ARL	Wed, Jul 25, 2018	18.00	18.84	18.00	18.84
6877	NYSE	ARL	Tue, Jul 24, 2018	17.98	18.87	17.50	18.83
6876	NYSE	ARL	Mon, Jul 23, 2018	17.24	18.10	17.21	17.99
6875	NYSE	ARL	Fri, Jul 20, 2018	17.63	17.63	17.25	17.25
6874	NYSE	ARL	Thu, Jul 19, 2018	17.50	17.66	16.86	17.50
6873	NYSE	ARL	Wed, Jul 18, 2018	17.38	17.50	16.76	17.49
6872	NYSE	ARL	Tue, Jul 17, 2018	16.75	17.25	16.00	17.25
6871	NYSE	ARL	Mon, Jul 16, 2018	16.92	16.94	16.05	16.94
6870	NYSE	ARL	Fri, Jul 13, 2018	16.15	16.78	15.50	16.74
6869	NYSE	ARL	Thu, Jul 12, 2018	16.92	16.92	16.02	16.45
6868	NYSE	ARL	Wed, Jul 11, 2018	16.94	16.96	16.15	16.80
6867	NYSE	ARL	Tue, Jul 10, 2018	17.50	17.50	16.51	16.96
6866	NYSE	ARL	Mon, Jul 9, 2018	18.02	18.02	17.49	17.50
6865	NYSE	ARL	Fri, Jul 6, 2018	17.27	17.89	16.69	17.89
6864	NYSE	ARL	Thu, Jul 5, 2018	16.40	17.50	16.21	17.49
6863	NYSE	ARL	Tue, Jul 3, 2018	16.82	17.49	16.03	16.29
6862	NYSE	ARL	Mon, Jul 2, 2018	15.93	16.95	15.27	16.94
6861	NYSE	ARL	Fri, Jun 29, 2018	16.86	16.86	15.13	15.81
6860	NYSE	ARL	Thu, Jun 28, 2018	15.94	17.00	15.45	16.99
6859	NYSE	ARL	Wed, Jun 27, 2018	15.92	16.08	15.39	16.06
6858	NYSE	ARL	Tue, Jun 26, 2018	15.46	15.80	15.30	15.80
6857	NYSE	ARL	Mon, Jun 25, 2018	15.17	15.74	14.32	15.52
6856	NYSE	ARL	Fri, Jun 22, 2018	14.04	15.75	13.79	15.50
6855	NYSE	ARL	Thu, Jun 21, 2018	14.90	14.90	13.74	14.06
6854	NYSE	ARL	Wed, Jun 20, 2018	14.32	14.73	14.01	14.50
6853	NYSE	ARL	Tue, Jun 19, 2018	14.82	14.88	13.87	14.27
6852	NYSE	ARL	Mon, Jun 18, 2018	13.97	14.82	13.93	14.82
6851	NYSE	ARL	Fri, Jun 15, 2018	13.99	14.86	13.76	14.10
6850	NYSE	ARL	Thu, Jun 14, 2018	12.62	14.06	12.62	13.99
6849	NYSE	ARL	Wed, Jun 13, 2018	13.86	13.86	12.26	12.26
6848	NYSE	ARL	Tue, Jun 12, 2018	13.85	14.01	13.35	13.62
6847	NYSE	ARL	Mon, Jun 11, 2018	14.10	14.17	13.50	14.04
6846	NYSE	ARL	Fri, Jun 8, 2018	13.07	14.41	13.07	14.05
6845	NYSE	ARL	Thu, Jun 7, 2018	13.80	13.80	13.31	13.70
6844	NYSE	ARL	Wed, Jun 6, 2018	14.20	14.35	14.01	14.01
6843	NYSE	ARL	Tue, Jun 5, 2018	14.35	14.35	13.93	14.00
6842	NYSE	ARL	Mon, Jun 4, 2018	14.60	14.90	14.30	14.78
6841	NYSE	ARL	Fri, Jun 1, 2018	14.62	14.62	13.67	14.53
6840	NYSE	ARL	Thu, May 31, 2018	13.53	14.71	13.53	14.57
6839	NYSE	ARL	Wed, May 30, 2018	13.68	13.68	13.68	13.68
6838	NYSE	ARL	Tue, May 29, 2018	13.83	13.83	13.69	13.69
6837	NYSE	ARL	Fri, May 25, 2018	14.21	14.21	12.60	13.57
6836	NYSE	ARL	Thu, May 24, 2018	14.74	14.86	14.01	14.02
6835	NYSE	ARL	Wed, May 23, 2018	14.54	14.82	13.76	14.60
6834	NYSE	ARL	Tue, May 22, 2018	15.35	15.35	13.96	14.04
6833	NYSE	ARL	Mon, May 21, 2018	14.10	15.14	14.10	14.86
6832	NYSE	ARL	Fri, May 18, 2018	15.25	15.25	13.75	13.75
6831	NYSE	ARL	Thu, May 17, 2018	16.59	16.59	14.25	14.26
6830	NYSE	ARL	Wed, May 16, 2018	17.61	18.05	15.52	16.51
6829	NYSE	ARL	Tue, May 15, 2018	17.15	18.82	17.00	17.61
6828	NYSE	ARL	Mon, May 14, 2018	18.80	19.40	17.05	17.50
6827	NYSE	ARL	Fri, May 11, 2018	18.49	18.79	18.03	18.79
6826	NYSE	ARL	Thu, May 10, 2018	18.46	19.28	18.34	18.34
6825	NYSE	ARL	Wed, May 9, 2018	17.40	18.40	17.40	18.40
6824	NYSE	ARL	Tue, May 8, 2018	18.30	18.30	17.60	18.02
6823	NYSE	ARL	Mon, May 7, 2018	17.50	18.39	17.25	18.39
6822	NYSE	ARL	Fri, May 4, 2018	17.95	19.17	17.40	18.15
6821	NYSE	ARL	Thu, May 3, 2018	18.70	19.67	17.52	17.90
6820	NYSE	ARL	Wed, May 2, 2018	18.75	19.25	18.05	19.00
6819	NYSE	ARL	Tue, May 1, 2018	19.25	19.25	18.68	18.75
6818	NYSE	ARL	Mon, Apr 30, 2018	19.38	20.00	18.75	19.25
6817	NYSE	ARL	Fri, Apr 27, 2018	17.65	18.85	17.61	18.35
6816	NYSE	ARL	Thu, Apr 26, 2018	18.20	18.83	18.20	18.83
6815	NYSE	ARL	Wed, Apr 25, 2018	20.25	20.25	18.24	19.00
6814	NYSE	ARL	Tue, Apr 24, 2018	19.50	19.50	18.12	19.40
6813	NYSE	ARL	Mon, Apr 23, 2018	20.57	20.57	19.33	19.40
6812	NYSE	ARL	Fri, Apr 20, 2018	18.93	20.01	18.44	19.44
6811	NYSE	ARL	Thu, Apr 19, 2018	19.66	20.01	19.06	19.61
6810	NYSE	ARL	Wed, Apr 18, 2018	20.30	20.30	19.32	19.60
6809	NYSE	ARL	Tue, Apr 17, 2018	20.15	20.63	18.87	20.25
6808	NYSE	ARL	Mon, Apr 16, 2018	19.28	20.00	18.39	19.90
6807	NYSE	ARL	Fri, Apr 13, 2018	19.14	19.14	18.74	18.74
6806	NYSE	ARL	Thu, Apr 12, 2018	18.00	18.76	18.00	18.49
6805	NYSE	ARL	Wed, Apr 11, 2018	19.74	19.74	19.13	19.13
6804	NYSE	ARL	Tue, Apr 10, 2018	19.00	19.73	19.00	19.10
6803	NYSE	ARL	Mon, Apr 9, 2018	19.73	19.73	19.73	19.73
6802	NYSE	ARL	Fri, Apr 6, 2018	18.30	19.20	18.21	18.21
6801	NYSE	ARL	Thu, Apr 5, 2018	18.82	18.82	17.52	18.30
6800	NYSE	ARL	Wed, Apr 4, 2018	17.76	18.00	17.03	18.00
6799	NYSE	ARL	Tue, Apr 3, 2018	17.54	18.90	17.54	18.12
6798	NYSE	ARL	Mon, Apr 2, 2018	17.90	19.00	16.18	18.50
6797	NYSE	ARL	Thu, Mar 29, 2018	19.80	19.80	18.39	19.38
6796	NYSE	ARL	Wed, Mar 28, 2018	20.15	20.15	19.26	19.49
6795	NYSE	ARL	Tue, Mar 27, 2018	21.00	21.57	19.58	20.15
6794	NYSE	ARL	Mon, Mar 26, 2018	18.78	21.07	18.78	20.54
6793	NYSE	ARL	Fri, Mar 23, 2018	17.97	18.50	17.97	18.50
6792	NYSE	ARL	Thu, Mar 22, 2018	16.00	17.94	16.00	17.94
6791	NYSE	ARL	Wed, Mar 21, 2018	14.50	15.60	14.50	15.53
6790	NYSE	ARL	Tue, Mar 20, 2018	13.50	14.72	13.50	14.72
6789	NYSE	ARL	Mon, Mar 19, 2018	13.45	13.73	13.25	13.73
6788	NYSE	ARL	Fri, Mar 16, 2018	14.09	14.09	13.10	13.10
6787	NYSE	ARL	Thu, Mar 15, 2018	14.36	14.40	14.20	14.20
6786	NYSE	ARL	Wed, Mar 14, 2018	14.00	14.00	13.73	14.00
6785	NYSE	ARL	Tue, Mar 13, 2018	14.45	14.48	14.09	14.09
6784	NYSE	ARL	Mon, Mar 12, 2018	14.50	14.50	14.16	14.25
6783	NYSE	ARL	Fri, Mar 9, 2018	14.50	14.50	13.98	14.25
6782	NYSE	ARL	Thu, Mar 8, 2018	13.13	14.00	13.13	13.55
6781	NYSE	ARL	Wed, Mar 7, 2018	12.85	13.49	12.50	13.00
6780	NYSE	ARL	Tue, Mar 6, 2018	13.30	13.38	12.21	13.00
6779	NYSE	ARL	Mon, Mar 5, 2018	14.25	14.25	13.48	14.00
6778	NYSE	ARL	Fri, Mar 2, 2018	13.40	13.40	12.78	13.40
6777	NYSE	ARL	Thu, Mar 1, 2018	13.40	13.40	13.40	13.40
6776	NYSE	ARL	Wed, Feb 28, 2018	12.68	13.36	12.53	12.75
6775	NYSE	ARL	Tue, Feb 27, 2018	13.08	13.40	12.53	13.40
6774	NYSE	ARL	Mon, Feb 26, 2018	13.08	13.08	12.62	13.08
6773	NYSE	ARL	Fri, Feb 23, 2018	12.79	13.08	12.50	13.08
6772	NYSE	ARL	Thu, Feb 22, 2018	13.32	13.32	13.08	13.08
6771	NYSE	ARL	Wed, Feb 21, 2018	13.09	13.09	13.09	13.09
6770	NYSE	ARL	Tue, Feb 20, 2018	12.56	13.35	12.56	13.09
6769	NYSE	ARL	Fri, Feb 16, 2018	13.37	13.37	13.35	13.35
6768	NYSE	ARL	Thu, Feb 15, 2018	13.37	13.37	12.83	13.37
6767	NYSE	ARL	Wed, Feb 14, 2018	13.37	13.37	13.32	13.37
6766	NYSE	ARL	Mon, Feb 12, 2018	12.82	13.37	12.82	13.37
6765	NYSE	ARL	Fri, Feb 9, 2018	12.50	12.50	12.01	12.50
6764	NYSE	ARL	Thu, Feb 8, 2018	12.00	12.56	11.70	12.51
6763	NYSE	ARL	Wed, Feb 7, 2018	12.50	13.06	12.17	13.06
6762	NYSE	ARL	Tue, Feb 6, 2018	12.48	12.98	12.38	12.98
6761	NYSE	ARL	Mon, Feb 5, 2018	13.39	13.39	12.41	13.00
6760	NYSE	ARL	Fri, Feb 2, 2018	13.40	13.40	12.84	13.39
6759	NYSE	ARL	Thu, Feb 1, 2018	12.90	13.39	12.90	13.39
6758	NYSE	ARL	Wed, Jan 31, 2018	14.50	14.50	12.93	12.93
6757	NYSE	ARL	Tue, Jan 30, 2018	14.30	14.49	13.79	13.92
6756	NYSE	ARL	Mon, Jan 29, 2018	14.29	14.30	14.07	14.30
6755	NYSE	ARL	Fri, Jan 26, 2018	13.65	14.30	13.56	14.00
6754	NYSE	ARL	Thu, Jan 25, 2018	14.30	14.30	14.30	14.30
6753	NYSE	ARL	Wed, Jan 24, 2018	13.79	14.30	13.79	14.30
6752	NYSE	ARL	Tue, Jan 23, 2018	13.96	14.30	13.83	13.93
6751	NYSE	ARL	Mon, Jan 22, 2018	13.50	13.80	13.49	13.76
6750	NYSE	ARL	Fri, Jan 19, 2018	12.90	13.30	12.55	13.30
6749	NYSE	ARL	Thu, Jan 18, 2018	12.41	12.85	12.30	12.85
6748	NYSE	ARL	Wed, Jan 17, 2018	13.47	13.47	12.70	12.89
6747	NYSE	ARL	Tue, Jan 16, 2018	12.78	13.10	12.09	12.80
6746	NYSE	ARL	Fri, Jan 12, 2018	12.73	13.12	12.48	12.72
6745	NYSE	ARL	Thu, Jan 11, 2018	13.49	13.49	12.11	12.73
6744	NYSE	ARL	Wed, Jan 10, 2018	12.42	13.10	12.25	12.59
6743	NYSE	ARL	Tue, Jan 9, 2018	12.73	13.23	12.42	13.23
6742	NYSE	ARL	Mon, Jan 8, 2018	13.24	13.25	12.44	12.44
6741	NYSE	ARL	Fri, Jan 5, 2018	12.37	12.69	12.12	12.69
6740	NYSE	ARL	Thu, Jan 4, 2018	12.93	12.94	12.60	12.61
6739	NYSE	ARL	Wed, Jan 3, 2018	11.95	12.16	11.95	12.16
6738	NYSE	ARL	Tue, Jan 2, 2018	12.67	12.67	11.95	11.95
6737	NYSE	ARL	Fri, Dec 29, 2017	13.50	13.50	12.50	12.85
6736	NYSE	ARL	Thu, Dec 28, 2017	13.50	13.50	13.43	13.50
6735	NYSE	ARL	Wed, Dec 27, 2017	13.50	13.50	13.16	13.50
6734	NYSE	ARL	Tue, Dec 26, 2017	13.49	13.49	13.31	13.31
6733	NYSE	ARL	Fri, Dec 22, 2017	13.49	13.50	13.49	13.50
6732	NYSE	ARL	Thu, Dec 21, 2017	12.98	12.98	12.98	12.98
6731	NYSE	ARL	Wed, Dec 20, 2017	13.75	13.75	13.43	13.50
6730	NYSE	ARL	Tue, Dec 19, 2017	13.25	13.44	13.25	13.26
6729	NYSE	ARL	Mon, Dec 18, 2017	13.23	13.57	13.10	13.44
6728	NYSE	ARL	Fri, Dec 15, 2017	13.40	13.41	13.07	13.07
6727	NYSE	ARL	Thu, Dec 14, 2017	14.30	14.30	13.56	13.76
6726	NYSE	ARL	Wed, Dec 13, 2017	14.24	14.50	13.99	14.50
6725	NYSE	ARL	Tue, Dec 12, 2017	13.75	14.22	13.75	14.22
6724	NYSE	ARL	Mon, Dec 11, 2017	13.16	13.75	13.16	13.75
6723	NYSE	ARL	Fri, Dec 8, 2017	11.95	13.90	11.83	13.25
6722	NYSE	ARL	Thu, Dec 7, 2017	11.70	11.91	10.58	11.74
6721	NYSE	ARL	Wed, Dec 6, 2017	11.37	11.75	11.32	11.75
6720	NYSE	ARL	Tue, Dec 5, 2017	11.10	11.25	11.10	11.25
6719	NYSE	ARL	Mon, Dec 4, 2017	11.85	11.89	11.03	11.23
6718	NYSE	ARL	Fri, Dec 1, 2017	11.60	11.82	11.60	11.82
6717	NYSE	ARL	Thu, Nov 30, 2017	11.24	11.46	11.24	11.27
6716	NYSE	ARL	Wed, Nov 29, 2017	11.19	11.38	11.19	11.31
6715	NYSE	ARL	Tue, Nov 28, 2017	0.00	0.00	0.00	10.67
6714	NYSE	ARL	Mon, Nov 27, 2017	10.14	11.15	10.11	10.67
6713	NYSE	ARL	Fri, Nov 24, 2017	10.12	10.12	10.12	10.12
6712	NYSE	ARL	Wed, Nov 22, 2017	10.69	10.69	10.11	10.11
6711	NYSE	ARL	Tue, Nov 21, 2017	10.10	10.50	10.10	10.45
6710	NYSE	ARL	Mon, Nov 20, 2017	10.01	10.01	10.01	10.01
6709	NYSE	ARL	Fri, Nov 17, 2017	10.02	10.02	10.00	10.00
6708	NYSE	ARL	Thu, Nov 16, 2017	9.88	10.00	9.71	9.82
6707	NYSE	ARL	Wed, Nov 15, 2017	0.00	0.00	0.00	9.70
6706	NYSE	ARL	Tue, Nov 14, 2017	9.75	9.75	9.70	9.70
6705	NYSE	ARL	Mon, Nov 13, 2017	0.00	0.00	0.00	9.44
6704	NYSE	ARL	Fri, Nov 10, 2017	9.35	9.44	9.32	9.44
6703	NYSE	ARL	Thu, Nov 9, 2017	0.00	0.00	0.00	9.33
6702	NYSE	ARL	Wed, Nov 8, 2017	9.55	9.55	9.33	9.33
6701	NYSE	ARL	Tue, Nov 7, 2017	9.68	9.88	9.68	9.88
6700	NYSE	ARL	Mon, Nov 6, 2017	9.50	9.51	9.50	9.51
6699	NYSE	ARL	Fri, Nov 3, 2017	9.49	9.51	9.49	9.51
6698	NYSE	ARL	Thu, Nov 2, 2017	9.49	9.51	9.49	9.51
6697	NYSE	ARL	Wed, Nov 1, 2017	0.00	0.00	0.00	9.49
6696	NYSE	ARL	Tue, Oct 31, 2017	9.49	9.49	9.49	9.49
6695	NYSE	ARL	Mon, Oct 30, 2017	9.95	9.95	9.88	9.88
6694	NYSE	ARL	Fri, Oct 27, 2017	10.01	10.05	9.83	9.95
6693	NYSE	ARL	Thu, Oct 26, 2017	9.25	9.39	9.25	9.39
6692	NYSE	ARL	Wed, Oct 25, 2017	9.07	9.08	9.06	9.07
6691	NYSE	ARL	Tue, Oct 24, 2017	8.90	9.05	8.90	9.05
6690	NYSE	ARL	Mon, Oct 23, 2017	9.03	9.03	9.03	9.03
6689	NYSE	ARL	Thu, Oct 19, 2017	8.86	8.94	8.86	8.94
6688	NYSE	ARL	Wed, Oct 18, 2017	8.89	9.25	8.89	9.25
6687	NYSE	ARL	Tue, Oct 17, 2017	8.75	8.80	8.75	8.80
6686	NYSE	ARL	Mon, Oct 16, 2017	0.00	0.00	0.00	8.78
6685	NYSE	ARL	Thu, Oct 12, 2017	8.78	8.78	8.78	8.78
6684	NYSE	ARL	Wed, Oct 11, 2017	8.75	8.76	8.75	8.76
6683	NYSE	ARL	Mon, Oct 9, 2017	8.80	8.80	8.80	8.80
6682	NYSE	ARL	Fri, Oct 6, 2017	0.00	0.00	0.00	8.87
6681	NYSE	ARL	Thu, Oct 5, 2017	8.75	8.87	8.75	8.87
6680	NYSE	ARL	Wed, Oct 4, 2017	0.00	0.00	0.00	8.75
6679	NYSE	ARL	Tue, Oct 3, 2017	8.75	8.75	8.75	8.75
6678	NYSE	ARL	Mon, Oct 2, 2017	8.67	8.67	8.67	8.67
6677	NYSE	ARL	Fri, Sep 29, 2017	0.00	0.00	0.00	8.65
6676	NYSE	ARL	Wed, Sep 27, 2017	0.00	0.00	0.00	8.65
6675	NYSE	ARL	Tue, Sep 26, 2017	8.65	8.65	8.65	8.65
6674	NYSE	ARL	Mon, Sep 25, 2017	8.76	8.76	8.76	8.76
6673	NYSE	ARL	Fri, Sep 22, 2017	8.65	8.70	8.65	8.70
6672	NYSE	ARL	Thu, Sep 21, 2017	8.65	8.65	8.65	8.65
6671	NYSE	ARL	Wed, Sep 20, 2017	0.00	0.00	0.00	8.68
6670	NYSE	ARL	Tue, Sep 19, 2017	8.68	8.68	8.68	8.68
6669	NYSE	ARL	Mon, Sep 18, 2017	8.62	8.75	8.51	8.75
6668	NYSE	ARL	Fri, Sep 15, 2017	8.13	8.61	8.10	8.61
6667	NYSE	ARL	Thu, Sep 14, 2017	8.11	8.24	8.10	8.13
6666	NYSE	ARL	Wed, Sep 13, 2017	8.15	8.25	8.10	8.10
6665	NYSE	ARL	Tue, Sep 12, 2017	8.13	8.24	8.13	8.14
6664	NYSE	ARL	Mon, Sep 11, 2017	8.28	8.28	8.17	8.17
6663	NYSE	ARL	Fri, Sep 8, 2017	8.24	8.24	8.17	8.19
6662	NYSE	ARL	Thu, Sep 7, 2017	8.10	8.25	8.10	8.22
6661	NYSE	ARL	Wed, Sep 6, 2017	8.02	8.04	8.02	8.02
6660	NYSE	ARL	Tue, Sep 5, 2017	8.05	8.05	8.00	8.02
6659	NYSE	ARL	Fri, Sep 1, 2017	8.40	8.46	8.39	8.39
6658	NYSE	ARL	Thu, Aug 31, 2017	8.31	8.38	8.30	8.30
6657	NYSE	ARL	Wed, Aug 30, 2017	8.00	8.33	8.00	8.24
6656	NYSE	ARL	Tue, Aug 29, 2017	8.25	8.43	8.18	8.21
6655	NYSE	ARL	Mon, Aug 28, 2017	8.15	8.49	8.04	8.25
6654	NYSE	ARL	Fri, Aug 25, 2017	8.25	8.25	8.25	8.25
6653	NYSE	ARL	Thu, Aug 24, 2017	8.10	8.10	8.10	8.10
6652	NYSE	ARL	Mon, Aug 21, 2017	0.00	0.00	0.00	8.25
6651	NYSE	ARL	Fri, Aug 18, 2017	8.25	8.25	8.25	8.25
6650	NYSE	ARL	Thu, Aug 17, 2017	8.01	8.62	8.00	8.62
6649	NYSE	ARL	Tue, Aug 15, 2017	0.00	0.00	0.00	8.62
6648	NYSE	ARL	Mon, Aug 14, 2017	8.62	8.62	8.62	8.62
6647	NYSE	ARL	Fri, Aug 11, 2017	8.43	8.43	8.43	8.43
6646	NYSE	ARL	Wed, Aug 9, 2017	8.60	8.60	8.48	8.48
6645	NYSE	ARL	Tue, Aug 8, 2017	0.00	0.00	0.00	8.44
6644	NYSE	ARL	Mon, Aug 7, 2017	0.00	0.00	0.00	8.44
6643	NYSE	ARL	Fri, Aug 4, 2017	8.25	8.48	8.25	8.44
6642	NYSE	ARL	Thu, Aug 3, 2017	8.27	8.27	8.19	8.25
6641	NYSE	ARL	Wed, Aug 2, 2017	8.19	8.19	8.15	8.17
6640	NYSE	ARL	Tue, Aug 1, 2017	8.58	8.58	8.58	8.58
6639	NYSE	ARL	Mon, Jul 31, 2017	8.54	8.58	8.54	8.58
6638	NYSE	ARL	Thu, Jul 27, 2017	8.63	8.63	8.53	8.54
6637	NYSE	ARL	Wed, Jul 26, 2017	8.64	8.64	8.62	8.63
6636	NYSE	ARL	Tue, Jul 25, 2017	8.50	8.90	8.50	8.63
6635	NYSE	ARL	Fri, Jul 21, 2017	8.49	8.49	8.49	8.49
6634	NYSE	ARL	Wed, Jul 19, 2017	8.65	8.65	8.65	8.65
6633	NYSE	ARL	Tue, Jul 18, 2017	8.45	8.52	8.45	8.52
6632	NYSE	ARL	Mon, Jul 17, 2017	8.76	8.88	8.71	8.88
6631	NYSE	ARL	Fri, Jul 14, 2017	8.58	8.75	8.56	8.75
6630	NYSE	ARL	Thu, Jul 13, 2017	8.65	8.84	8.56	8.56
6629	NYSE	ARL	Wed, Jul 12, 2017	8.55	8.84	8.55	8.65
6628	NYSE	ARL	Tue, Jul 11, 2017	8.67	8.95	8.49	8.49
6627	NYSE	ARL	Mon, Jul 10, 2017	8.36	8.73	8.36	8.37
6626	NYSE	ARL	Fri, Jul 7, 2017	8.25	8.39	8.25	8.36
6625	NYSE	ARL	Thu, Jul 6, 2017	8.01	8.63	8.01	8.60
6624	NYSE	ARL	Wed, Jul 5, 2017	8.40	8.95	8.40	8.93
6623	NYSE	ARL	Mon, Jul 3, 2017	8.53	8.57	8.34	8.34
6622	NYSE	ARL	Fri, Jun 30, 2017	8.85	8.94	8.52	8.52
6621	NYSE	ARL	Thu, Jun 29, 2017	8.54	8.65	8.54	8.65
6620	NYSE	ARL	Wed, Jun 28, 2017	8.85	8.85	8.50	8.72
6619	NYSE	ARL	Tue, Jun 27, 2017	8.78	8.78	8.78	8.78
6618	NYSE	ARL	Mon, Jun 26, 2017	9.10	9.10	8.92	8.92
6617	NYSE	ARL	Fri, Jun 23, 2017	8.79	9.10	8.59	9.10
6616	NYSE	ARL	Thu, Jun 22, 2017	9.02	9.02	9.02	9.02
6615	NYSE	ARL	Wed, Jun 21, 2017	8.79	8.95	8.79	8.93
6614	NYSE	ARL	Mon, Jun 19, 2017	8.91	8.91	8.91	8.91
6613	NYSE	ARL	Fri, Jun 16, 2017	8.85	8.85	8.85	8.85
6612	NYSE	ARL	Thu, Jun 15, 2017	0.00	0.00	0.00	9.09
6611	NYSE	ARL	Wed, Jun 14, 2017	8.93	9.21	8.88	9.09
6610	NYSE	ARL	Tue, Jun 13, 2017	9.37	9.37	8.97	8.97
6609	NYSE	ARL	Mon, Jun 12, 2017	9.62	9.67	9.37	9.37
6608	NYSE	ARL	Fri, Jun 9, 2017	9.67	9.67	9.46	9.67
6607	NYSE	ARL	Thu, Jun 8, 2017	9.99	9.99	9.99	9.99
6606	NYSE	ARL	Wed, Jun 7, 2017	9.71	9.99	9.71	9.99
6605	NYSE	ARL	Tue, Jun 6, 2017	9.00	9.71	9.00	9.71
6604	NYSE	ARL	Mon, Jun 5, 2017	9.00	9.00	8.73	9.00
6603	NYSE	ARL	Fri, Jun 2, 2017	8.49	8.95	8.49	8.95
6602	NYSE	ARL	Thu, Jun 1, 2017	8.23	8.50	8.22	8.50
6601	NYSE	ARL	Wed, May 31, 2017	7.93	8.22	7.93	8.22
6600	NYSE	ARL	Tue, May 30, 2017	7.55	7.95	7.55	7.95
6599	NYSE	ARL	Fri, May 26, 2017	7.63	7.63	7.63	7.63
6598	NYSE	ARL	Thu, May 25, 2017	7.65	7.65	7.25	7.65
6597	NYSE	ARL	Wed, May 24, 2017	0.00	0.00	0.00	7.54
6596	NYSE	ARL	Tue, May 23, 2017	0.00	0.00	0.00	7.54
6595	NYSE	ARL	Mon, May 22, 2017	7.54	7.54	7.54	7.54
6594	NYSE	ARL	Fri, May 19, 2017	7.71	7.71	7.71	7.71
6593	NYSE	ARL	Thu, May 18, 2017	0.00	0.00	0.00	7.62
6592	NYSE	ARL	Wed, May 17, 2017	7.62	7.62	7.62	7.62
6591	NYSE	ARL	Tue, May 16, 2017	7.37	7.49	7.30	7.49
6590	NYSE	ARL	Mon, May 15, 2017	7.25	7.54	7.25	7.54
6589	NYSE	ARL	Fri, May 12, 2017	0.00	0.00	0.00	7.39
6588	NYSE	ARL	Thu, May 11, 2017	0.00	0.00	0.00	7.39
6587	NYSE	ARL	Wed, May 10, 2017	0.00	0.00	0.00	7.39
6586	NYSE	ARL	Tue, May 9, 2017	7.12	7.39	7.12	7.39
6585	NYSE	ARL	Mon, May 8, 2017	7.46	7.54	7.00	7.33
6584	NYSE	ARL	Fri, May 5, 2017	0.00	0.00	0.00	7.63
6583	NYSE	ARL	Thu, May 4, 2017	7.55	7.63	7.45	7.63
6582	NYSE	ARL	Tue, May 2, 2017	7.84	7.84	7.79	7.79
6581	NYSE	ARL	Fri, Apr 28, 2017	7.86	7.86	7.67	7.67
6580	NYSE	ARL	Thu, Apr 27, 2017	7.72	7.72	7.72	7.72
6579	NYSE	ARL	Mon, Apr 24, 2017	7.56	7.75	7.56	7.75
6578	NYSE	ARL	Fri, Apr 21, 2017	0.00	0.00	0.00	7.69
6577	NYSE	ARL	Thu, Apr 20, 2017	7.69	7.69	7.69	7.69
6576	NYSE	ARL	Wed, Apr 19, 2017	7.65	7.84	7.65	7.67
6575	NYSE	ARL	Tue, Apr 18, 2017	7.63	7.72	7.63	7.71
6574	NYSE	ARL	Mon, Apr 17, 2017	8.14	8.14	7.56	7.56
6573	NYSE	ARL	Thu, Apr 13, 2017	8.14	8.14	8.14	8.14
6572	NYSE	ARL	Wed, Apr 12, 2017	0.00	0.00	0.00	8.15
6571	NYSE	ARL	Mon, Apr 10, 2017	8.02	8.22	7.53	8.15
6570	NYSE	ARL	Fri, Apr 7, 2017	0.00	0.00	0.00	7.98
6569	NYSE	ARL	Thu, Apr 6, 2017	0.00	0.00	0.00	7.98
6568	NYSE	ARL	Wed, Apr 5, 2017	7.95	8.24	7.95	7.98
6567	NYSE	ARL	Tue, Apr 4, 2017	7.78	7.90	7.78	7.90
6566	NYSE	ARL	Mon, Apr 3, 2017	8.01	8.11	8.00	8.00
6565	NYSE	ARL	Fri, Mar 31, 2017	7.97	8.29	7.91	8.04
6564	NYSE	ARL	Thu, Mar 30, 2017	7.88	8.23	7.88	8.06
6563	NYSE	ARL	Wed, Mar 29, 2017	8.09	8.12	7.51	7.52
6562	NYSE	ARL	Tue, Mar 28, 2017	0.00	0.00	0.00	7.91
6561	NYSE	ARL	Mon, Mar 27, 2017	7.79	8.06	7.79	7.91
6560	NYSE	ARL	Fri, Mar 24, 2017	7.72	7.90	7.72	7.82
6559	NYSE	ARL	Thu, Mar 23, 2017	7.38	7.47	7.38	7.46
6558	NYSE	ARL	Wed, Mar 22, 2017	7.54	7.54	7.54	7.54
6557	NYSE	ARL	Tue, Mar 21, 2017	7.66	7.66	7.66	7.66
6556	NYSE	ARL	Mon, Mar 20, 2017	7.52	8.55	7.37	7.52
6555	NYSE	ARL	Fri, Mar 17, 2017	7.25	8.00	7.13	7.79
6554	NYSE	ARL	Thu, Mar 16, 2017	7.35	7.45	7.10	7.42
6553	NYSE	ARL	Wed, Mar 15, 2017	6.80	7.34	6.80	7.07
6552	NYSE	ARL	Tue, Mar 14, 2017	6.40	6.53	6.40	6.52
6551	NYSE	ARL	Mon, Mar 13, 2017	6.68	6.82	6.30	6.40
6550	NYSE	ARL	Fri, Mar 10, 2017	7.00	7.12	6.67	6.67
6549	NYSE	ARL	Thu, Mar 9, 2017	7.00	7.26	7.00	7.00
6548	NYSE	ARL	Wed, Mar 8, 2017	7.00	7.25	7.00	7.01
6547	NYSE	ARL	Tue, Mar 7, 2017	7.00	7.23	6.81	7.00
6546	NYSE	ARL	Mon, Mar 6, 2017	8.16	8.16	6.95	7.03
6545	NYSE	ARL	Fri, Mar 3, 2017	7.90	8.32	7.66	8.08
6544	NYSE	ARL	Thu, Mar 2, 2017	7.75	7.90	7.69	7.90
6543	NYSE	ARL	Wed, Mar 1, 2017	7.30	7.88	7.06	7.76
6542	NYSE	ARL	Tue, Feb 28, 2017	7.27	7.50	6.96	7.50
6541	NYSE	ARL	Mon, Feb 27, 2017	7.31	7.33	6.99	7.30
6540	NYSE	ARL	Fri, Feb 24, 2017	8.56	8.66	6.26	7.23
6539	NYSE	ARL	Thu, Feb 23, 2017	8.49	8.91	8.49	8.65
6538	NYSE	ARL	Wed, Feb 22, 2017	9.05	9.10	8.90	8.90
6537	NYSE	ARL	Tue, Feb 21, 2017	9.05	9.25	9.05	9.25
6536	NYSE	ARL	Fri, Feb 17, 2017	9.45	9.45	9.10	9.11
6535	NYSE	ARL	Thu, Feb 16, 2017	9.37	9.45	9.13	9.45
6534	NYSE	ARL	Wed, Feb 15, 2017	9.20	9.38	9.03	9.04
6533	NYSE	ARL	Tue, Feb 14, 2017	9.47	9.47	8.73	8.73
6532	NYSE	ARL	Mon, Feb 13, 2017	9.66	9.85	9.52	9.57
6531	NYSE	ARL	Fri, Feb 10, 2017	8.20	9.17	8.20	8.77
6530	NYSE	ARL	Thu, Feb 9, 2017	8.35	8.50	8.20	8.20
6529	NYSE	ARL	Wed, Feb 8, 2017	7.05	8.45	7.05	8.15
6528	NYSE	ARL	Tue, Feb 7, 2017	7.02	7.13	7.02	7.08
6527	NYSE	ARL	Mon, Feb 6, 2017	6.71	6.90	6.52	6.90
6526	NYSE	ARL	Fri, Feb 3, 2017	6.79	6.84	6.79	6.84
6525	NYSE	ARL	Thu, Feb 2, 2017	6.92	6.92	6.87	6.89
6524	NYSE	ARL	Wed, Feb 1, 2017	6.72	6.84	6.72	6.84
6523	NYSE	ARL	Tue, Jan 31, 2017	6.37	6.83	6.37	6.78
6522	NYSE	ARL	Mon, Jan 30, 2017	6.21	6.50	6.21	6.50
6521	NYSE	ARL	Fri, Jan 27, 2017	6.20	6.20	6.20	6.20
6520	NYSE	ARL	Thu, Jan 26, 2017	6.23	6.23	6.23	6.23
6519	NYSE	ARL	Wed, Jan 25, 2017	6.22	6.41	6.22	6.25
6518	NYSE	ARL	Tue, Jan 24, 2017	6.25	6.41	6.22	6.22
6517	NYSE	ARL	Mon, Jan 23, 2017	6.17	6.17	6.17	6.17
6516	NYSE	ARL	Fri, Jan 20, 2017	6.18	6.29	6.18	6.18
6515	NYSE	ARL	Thu, Jan 19, 2017	6.20	6.33	6.20	6.26
6514	NYSE	ARL	Wed, Jan 18, 2017	5.93	6.26	5.93	6.14
6513	NYSE	ARL	Tue, Jan 17, 2017	5.70	5.79	5.70	5.79
6512	NYSE	ARL	Fri, Jan 13, 2017	5.83	5.83	5.57	5.57
6511	NYSE	ARL	Thu, Jan 12, 2017	5.70	5.75	5.60	5.75
6510	NYSE	ARL	Wed, Jan 11, 2017	5.75	5.75	5.75	5.75
6509	NYSE	ARL	Tue, Jan 10, 2017	5.55	5.95	5.55	5.84
6508	NYSE	ARL	Mon, Jan 9, 2017	5.50	5.56	5.50	5.56
6507	NYSE	ARL	Fri, Jan 6, 2017	5.51	5.51	5.51	5.51
6506	NYSE	ARL	Thu, Jan 5, 2017	5.25	5.41	5.25	5.41
6505	NYSE	ARL	Wed, Jan 4, 2017	5.25	5.25	5.22	5.22
6504	NYSE	ARL	Tue, Jan 3, 2017	5.17	5.25	5.17	5.18
6503	NYSE	ARL	Fri, Dec 30, 2016	5.17	5.17	5.02	5.17
6502	NYSE	ARL	Thu, Dec 29, 2016	5.16	5.25	5.16	5.18
6501	NYSE	ARL	Wed, Dec 28, 2016	5.13	5.24	5.13	5.24
6500	NYSE	ARL	Tue, Dec 27, 2016	5.17	5.17	5.17	5.17
6499	NYSE	ARL	Fri, Dec 23, 2016	5.13	5.15	5.13	5.15
6498	NYSE	ARL	Thu, Dec 22, 2016	5.24	5.24	5.19	5.21
6497	NYSE	ARL	Wed, Dec 21, 2016	5.15	5.30	5.05	5.26
6496	NYSE	ARL	Tue, Dec 20, 2016	5.02	5.24	4.92	5.23
6495	NYSE	ARL	Mon, Dec 19, 2016	5.29	5.29	4.98	5.07
6494	NYSE	ARL	Fri, Dec 16, 2016	5.60	5.60	5.21	5.29
6493	NYSE	ARL	Thu, Dec 15, 2016	5.76	5.81	5.60	5.65
6492	NYSE	ARL	Wed, Dec 14, 2016	5.70	5.92	5.64	5.77
6491	NYSE	ARL	Tue, Dec 13, 2016	6.04	6.04	5.75	5.82
6490	NYSE	ARL	Mon, Dec 12, 2016	5.94	6.07	5.92	6.07
6489	NYSE	ARL	Fri, Dec 9, 2016	6.00	6.01	6.00	6.01
6488	NYSE	ARL	Thu, Dec 8, 2016	5.88	6.10	5.88	5.93
6487	NYSE	ARL	Wed, Dec 7, 2016	5.90	6.03	5.70	5.87
6486	NYSE	ARL	Tue, Dec 6, 2016	5.98	6.05	5.68	5.98
6485	NYSE	ARL	Mon, Dec 5, 2016	5.76	5.98	5.73	5.95
6484	NYSE	ARL	Fri, Dec 2, 2016	5.91	5.91	5.87	5.90
6483	NYSE	ARL	Thu, Dec 1, 2016	6.35	6.35	5.90	5.90
6482	NYSE	ARL	Wed, Nov 30, 2016	6.10	6.45	6.10	6.45
6481	NYSE	ARL	Tue, Nov 29, 2016	5.97	6.03	5.97	6.01
6480	NYSE	ARL	Mon, Nov 28, 2016	6.07	6.07	6.07	6.07
6479	NYSE	ARL	Fri, Nov 25, 2016	6.20	6.20	6.00	6.00
6478	NYSE	ARL	Wed, Nov 23, 2016	5.86	6.06	5.86	6.06
6477	NYSE	ARL	Tue, Nov 22, 2016	5.73	5.86	5.69	5.86
6476	NYSE	ARL	Mon, Nov 21, 2016	6.46	6.51	5.70	5.70
6475	NYSE	ARL	Fri, Nov 18, 2016	6.76	6.76	6.46	6.46
6474	NYSE	ARL	Thu, Nov 17, 2016	6.75	6.75	6.51	6.75
6473	NYSE	ARL	Wed, Nov 16, 2016	6.45	6.69	6.45	6.58
6472	NYSE	ARL	Tue, Nov 15, 2016	7.17	7.17	6.69	6.69
6471	NYSE	ARL	Mon, Nov 14, 2016	7.50	7.53	7.26	7.26
6470	NYSE	ARL	Fri, Nov 11, 2016	7.63	7.63	7.59	7.59
6469	NYSE	ARL	Thu, Nov 10, 2016	7.05	7.71	7.05	7.71
6468	NYSE	ARL	Wed, Nov 9, 2016	6.70	6.90	6.50	6.72
6467	NYSE	ARL	Tue, Nov 8, 2016	6.50	6.68	6.45	6.67
6466	NYSE	ARL	Mon, Nov 7, 2016	6.45	6.63	6.45	6.63
6465	NYSE	ARL	Fri, Nov 4, 2016	0.00	0.00	0.00	6.52
6464	NYSE	ARL	Thu, Nov 3, 2016	0.00	0.00	0.00	6.52
6463	NYSE	ARL	Wed, Nov 2, 2016	6.52	6.52	6.52	6.52
6462	NYSE	ARL	Tue, Nov 1, 2016	6.70	6.70	6.62	6.62
6461	NYSE	ARL	Mon, Oct 31, 2016	0.00	0.00	0.00	6.70
6460	NYSE	ARL	Fri, Oct 28, 2016	6.70	6.70	6.70	6.70
6459	NYSE	ARL	Thu, Oct 27, 2016	6.43	6.73	6.43	6.73
6458	NYSE	ARL	Wed, Oct 26, 2016	6.43	6.43	6.43	6.43
6457	NYSE	ARL	Tue, Oct 25, 2016	6.56	6.56	6.56	6.56
6456	NYSE	ARL	Mon, Oct 24, 2016	6.91	6.91	6.68	6.81
6455	NYSE	ARL	Fri, Oct 21, 2016	6.79	7.05	6.79	7.05
6454	NYSE	ARL	Thu, Oct 20, 2016	6.94	7.00	6.94	7.00
6453	NYSE	ARL	Wed, Oct 19, 2016	7.26	7.26	6.69	7.05
6452	NYSE	ARL	Tue, Oct 18, 2016	7.12	7.37	7.12	7.14
6451	NYSE	ARL	Mon, Oct 17, 2016	7.09	7.22	7.09	7.11
6450	NYSE	ARL	Fri, Oct 14, 2016	7.47	7.48	7.08	7.10
6449	NYSE	ARL	Thu, Oct 13, 2016	7.47	7.64	7.47	7.50
6448	NYSE	ARL	Wed, Oct 12, 2016	7.58	7.58	7.58	7.58
6447	NYSE	ARL	Tue, Oct 11, 2016	7.60	7.60	7.45	7.48
6446	NYSE	ARL	Mon, Oct 10, 2016	7.69	7.93	7.67	7.74
6445	NYSE	ARL	Fri, Oct 7, 2016	7.69	7.69	7.69	7.69
6444	NYSE	ARL	Thu, Oct 6, 2016	7.47	7.71	7.47	7.65
6443	NYSE	ARL	Wed, Oct 5, 2016	7.50	7.70	7.36	7.63
6442	NYSE	ARL	Tue, Oct 4, 2016	7.65	7.73	7.65	7.65
6441	NYSE	ARL	Mon, Oct 3, 2016	7.82	7.85	7.45	7.82
6440	NYSE	ARL	Fri, Sep 30, 2016	7.50	7.81	7.50	7.81
6439	NYSE	ARL	Thu, Sep 29, 2016	7.31	7.50	7.17	7.50
6438	NYSE	ARL	Wed, Sep 28, 2016	7.47	7.50	7.05	7.24
6437	NYSE	ARL	Tue, Sep 27, 2016	7.49	7.60	7.20	7.31
6436	NYSE	ARL	Mon, Sep 26, 2016	7.43	7.64	7.39	7.50
6435	NYSE	ARL	Fri, Sep 23, 2016	7.31	7.60	7.30	7.50
6434	NYSE	ARL	Thu, Sep 22, 2016	6.77	7.63	6.77	7.43
6433	NYSE	ARL	Wed, Sep 21, 2016	7.00	7.04	6.70	6.75
6432	NYSE	ARL	Tue, Sep 20, 2016	6.92	7.18	6.91	6.99
6431	NYSE	ARL	Mon, Sep 19, 2016	7.00	7.10	6.90	7.05
6430	NYSE	ARL	Fri, Sep 16, 2016	5.87	7.29	5.85	7.29
6429	NYSE	ARL	Thu, Sep 15, 2016	5.72	6.18	5.72	6.18
6428	NYSE	ARL	Wed, Sep 14, 2016	5.91	6.24	5.64	5.73
6427	NYSE	ARL	Tue, Sep 13, 2016	6.55	6.59	5.90	5.91
6426	NYSE	ARL	Mon, Sep 12, 2016	6.02	6.54	5.81	6.48
6425	NYSE	ARL	Fri, Sep 9, 2016	5.52	6.08	5.19	5.93
6424	NYSE	ARL	Thu, Sep 8, 2016	5.71	5.71	5.32	5.39
6423	NYSE	ARL	Wed, Sep 7, 2016	5.57	5.73	5.57	5.70
6422	NYSE	ARL	Tue, Sep 6, 2016	5.83	5.83	5.48	5.66
6421	NYSE	ARL	Fri, Sep 2, 2016	5.95	6.07	5.60	5.63
6420	NYSE	ARL	Thu, Sep 1, 2016	5.92	6.09	5.85	6.00
6419	NYSE	ARL	Wed, Aug 31, 2016	5.73	6.24	5.71	5.94
6418	NYSE	ARL	Tue, Aug 30, 2016	5.61	5.77	5.59	5.70
6417	NYSE	ARL	Mon, Aug 29, 2016	5.60	5.62	5.52	5.58
6416	NYSE	ARL	Fri, Aug 26, 2016	5.66	5.80	5.66	5.67
6415	NYSE	ARL	Thu, Aug 25, 2016	5.71	5.77	5.50	5.66
6414	NYSE	ARL	Wed, Aug 24, 2016	6.05	6.09	5.61	5.78
6413	NYSE	ARL	Tue, Aug 23, 2016	5.71	5.93	5.53	5.91
6412	NYSE	ARL	Mon, Aug 22, 2016	5.93	5.93	5.67	5.70
6411	NYSE	ARL	Fri, Aug 19, 2016	6.13	6.15	5.89	5.89
6410	NYSE	ARL	Thu, Aug 18, 2016	6.48	6.48	6.06	6.27
6409	NYSE	ARL	Wed, Aug 17, 2016	6.54	6.70	6.50	6.59
6408	NYSE	ARL	Tue, Aug 16, 2016	5.94	6.33	5.93	6.32
6407	NYSE	ARL	Mon, Aug 15, 2016	5.84	5.96	5.84	5.90
6406	NYSE	ARL	Fri, Aug 12, 2016	5.85	6.08	5.82	5.82
6405	NYSE	ARL	Thu, Aug 11, 2016	6.01	6.14	5.54	5.90
6404	NYSE	ARL	Wed, Aug 10, 2016	6.34	6.54	5.95	6.14
6403	NYSE	ARL	Tue, Aug 9, 2016	6.88	6.89	6.30	6.45
6402	NYSE	ARL	Mon, Aug 8, 2016	6.83	7.01	6.65	6.74
6401	NYSE	ARL	Fri, Aug 5, 2016	6.84	6.84	6.75	6.76
6400	NYSE	ARL	Thu, Aug 4, 2016	6.67	6.84	6.67	6.84
6399	NYSE	ARL	Wed, Aug 3, 2016	6.65	6.86	6.65	6.65
6398	NYSE	ARL	Tue, Aug 2, 2016	6.59	6.60	6.58	6.60
6397	NYSE	ARL	Mon, Aug 1, 2016	6.59	6.61	6.54	6.54
6396	NYSE	ARL	Fri, Jul 29, 2016	6.45	6.45	6.39	6.42
6395	NYSE	ARL	Thu, Jul 28, 2016	6.47	6.52	6.42	6.44
6394	NYSE	ARL	Wed, Jul 27, 2016	6.43	6.57	6.35	6.35
6393	NYSE	ARL	Tue, Jul 26, 2016	6.47	6.47	6.42	6.44
6392	NYSE	ARL	Mon, Jul 25, 2016	6.48	6.48	6.45	6.45
6391	NYSE	ARL	Fri, Jul 22, 2016	6.51	6.58	6.03	6.16
6390	NYSE	ARL	Thu, Jul 21, 2016	6.65	6.65	6.47	6.58
6389	NYSE	ARL	Wed, Jul 20, 2016	6.77	6.86	6.43	6.86
6388	NYSE	ARL	Tue, Jul 19, 2016	6.78	6.78	6.50	6.65
6387	NYSE	ARL	Mon, Jul 18, 2016	6.87	7.09	6.53	6.83
6386	NYSE	ARL	Fri, Jul 15, 2016	6.75	6.75	6.75	6.75
6385	NYSE	ARL	Thu, Jul 14, 2016	6.78	6.78	6.78	6.78
6384	NYSE	ARL	Wed, Jul 13, 2016	7.08	7.10	7.08	7.10
6383	NYSE	ARL	Tue, Jul 12, 2016	6.85	7.21	6.76	7.04
6382	NYSE	ARL	Mon, Jul 11, 2016	6.60	6.84	6.57	6.84
6381	NYSE	ARL	Fri, Jul 8, 2016	6.55	6.55	6.55	6.55
6380	NYSE	ARL	Thu, Jul 7, 2016	6.50	6.58	6.37	6.55
6379	NYSE	ARL	Wed, Jul 6, 2016	6.03	6.57	5.99	6.56
6378	NYSE	ARL	Tue, Jul 5, 2016	6.70	6.70	6.52	6.58
6377	NYSE	ARL	Fri, Jul 1, 2016	6.65	6.65	6.44	6.65
6376	NYSE	ARL	Thu, Jun 30, 2016	6.60	7.05	6.60	6.78
6375	NYSE	ARL	Wed, Jun 29, 2016	6.90	6.90	6.53	6.60
6374	NYSE	ARL	Tue, Jun 28, 2016	5.99	6.85	5.99	6.84
6373	NYSE	ARL	Mon, Jun 27, 2016	5.40	5.97	5.29	5.97
6372	NYSE	ARL	Fri, Jun 24, 2016	5.86	6.13	5.28	5.90
6371	NYSE	ARL	Thu, Jun 23, 2016	5.82	6.13	5.61	5.80
6370	NYSE	ARL	Wed, Jun 22, 2016	5.65	5.85	5.52	5.75
6369	NYSE	ARL	Tue, Jun 21, 2016	5.47	5.67	5.47	5.52
6368	NYSE	ARL	Mon, Jun 20, 2016	5.31	5.62	5.30	5.48
6367	NYSE	ARL	Fri, Jun 17, 2016	5.25	5.64	5.12	5.32
6366	NYSE	ARL	Thu, Jun 16, 2016	4.91	5.28	4.91	5.15
6365	NYSE	ARL	Wed, Jun 15, 2016	5.35	5.63	5.13	5.14
6364	NYSE	ARL	Tue, Jun 14, 2016	5.73	5.75	5.29	5.41
6363	NYSE	ARL	Mon, Jun 13, 2016	6.59	6.59	5.71	5.72
6362	NYSE	ARL	Fri, Jun 10, 2016	6.14	6.68	6.14	6.59
6361	NYSE	ARL	Thu, Jun 9, 2016	6.24	6.47	6.11	6.47
6360	NYSE	ARL	Wed, Jun 8, 2016	5.63	6.29	5.63	6.13
6359	NYSE	ARL	Tue, Jun 7, 2016	5.77	6.10	5.77	6.10
6358	NYSE	ARL	Mon, Jun 6, 2016	5.40	5.83	5.40	5.81
6357	NYSE	ARL	Fri, Jun 3, 2016	5.15	5.35	5.15	5.34
6356	NYSE	ARL	Thu, Jun 2, 2016	5.10	5.37	5.10	5.37
6355	NYSE	ARL	Wed, Jun 1, 2016	5.00	5.07	4.99	5.07
6354	NYSE	ARL	Tue, May 31, 2016	4.94	5.00	4.94	5.00
6353	NYSE	ARL	Fri, May 27, 2016	4.93	4.93	4.80	4.80
6352	NYSE	ARL	Thu, May 26, 2016	4.84	5.00	4.84	5.00
6351	NYSE	ARL	Wed, May 25, 2016	4.74	4.74	4.74	4.74
6350	NYSE	ARL	Tue, May 24, 2016	4.73	4.75	4.73	4.74
6349	NYSE	ARL	Mon, May 23, 2016	4.67	4.75	4.67	4.74
6348	NYSE	ARL	Fri, May 20, 2016	4.67	4.67	4.67	4.67
6347	NYSE	ARL	Thu, May 19, 2016	4.62	4.63	4.62	4.63
6346	NYSE	ARL	Wed, May 18, 2016	4.66	4.66	4.63	4.63
6345	NYSE	ARL	Tue, May 17, 2016	4.64	4.69	4.56	4.56
6344	NYSE	ARL	Mon, May 16, 2016	4.70	4.70	4.69	4.69
6343	NYSE	ARL	Fri, May 13, 2016	4.70	4.70	4.70	4.70
6342	NYSE	ARL	Thu, May 12, 2016	4.70	4.70	4.70	4.70
6341	NYSE	ARL	Wed, May 11, 2016	4.44	4.44	4.44	4.44
6340	NYSE	ARL	Tue, May 10, 2016	4.56	4.56	4.56	4.56
6339	NYSE	ARL	Mon, May 9, 2016	4.95	4.95	4.64	4.64
6338	NYSE	ARL	Fri, May 6, 2016	4.94	5.07	4.94	5.07
6337	NYSE	ARL	Thu, May 5, 2016	4.80	4.80	4.80	4.80
6336	NYSE	ARL	Wed, May 4, 2016	4.91	4.91	4.91	4.91
6335	NYSE	ARL	Tue, May 3, 2016	5.08	5.08	5.08	5.08
6334	NYSE	ARL	Mon, May 2, 2016	4.94	5.08	4.94	5.08
6333	NYSE	ARL	Fri, Apr 29, 2016	4.85	4.85	4.85	4.85
6332	NYSE	ARL	Thu, Apr 28, 2016	4.85	4.95	4.85	4.85
6331	NYSE	ARL	Wed, Apr 27, 2016	4.92	4.95	4.86	4.95
6330	NYSE	ARL	Tue, Apr 26, 2016	4.97	5.02	4.97	4.97
6329	NYSE	ARL	Mon, Apr 25, 2016	4.56	4.90	4.52	4.90
6328	NYSE	ARL	Fri, Apr 22, 2016	4.63	4.63	4.63	4.63
6327	NYSE	ARL	Thu, Apr 21, 2016	5.12	5.12	4.63	4.63
6326	NYSE	ARL	Wed, Apr 20, 2016	5.15	5.16	5.10	5.10
6325	NYSE	ARL	Tue, Apr 19, 2016	5.07	5.25	5.03	5.15
6324	NYSE	ARL	Mon, Apr 18, 2016	5.10	5.23	4.94	4.94
6323	NYSE	ARL	Fri, Apr 15, 2016	5.10	5.10	5.03	5.09
6322	NYSE	ARL	Thu, Apr 14, 2016	5.19	5.22	5.15	5.15
6321	NYSE	ARL	Wed, Apr 13, 2016	5.21	5.25	5.09	5.09
6320	NYSE	ARL	Tue, Apr 12, 2016	5.14	5.14	5.14	5.14
6319	NYSE	ARL	Mon, Apr 11, 2016	5.27	5.27	5.21	5.21
6318	NYSE	ARL	Fri, Apr 8, 2016	5.22	5.22	5.21	5.21
6317	NYSE	ARL	Thu, Apr 7, 2016	5.06	5.06	5.06	5.06
6316	NYSE	ARL	Wed, Apr 6, 2016	4.91	5.06	4.91	5.06
6315	NYSE	ARL	Tue, Apr 5, 2016	5.00	5.00	5.00	4.96
6314	NYSE	ARL	Mon, Apr 4, 2016	4.85	5.00	4.85	5.00
6313	NYSE	ARL	Fri, Apr 1, 2016	5.23	5.23	4.83	4.85
6312	NYSE	ARL	Thu, Mar 31, 2016	5.33	5.33	5.30	5.14
6311	NYSE	ARL	Wed, Mar 30, 2016	5.30	5.30	5.28	5.28
6310	NYSE	ARL	Tue, Mar 29, 2016	5.32	5.32	5.30	5.28
6309	NYSE	ARL	Mon, Mar 28, 2016	5.26	5.33	5.26	5.28
6308	NYSE	ARL	Thu, Mar 24, 2016	4.45	5.09	4.45	5.09
6307	NYSE	ARL	Wed, Mar 23, 2016	4.27	4.27	4.27	4.27
6306	NYSE	ARL	Tue, Mar 22, 2016	4.21	4.34	4.20	4.27
6305	NYSE	ARL	Mon, Mar 21, 2016	4.21	4.29	4.20	4.20
6304	NYSE	ARL	Fri, Mar 18, 2016	4.26	4.26	4.16	4.16
6303	NYSE	ARL	Thu, Mar 17, 2016	4.07	4.16	4.07	4.12
6302	NYSE	ARL	Wed, Mar 16, 2016	4.47	4.47	3.91	3.92
6301	NYSE	ARL	Tue, Mar 15, 2016	4.01	4.01	4.01	4.50
6300	NYSE	ARL	Mon, Mar 14, 2016	4.06	4.10	4.06	4.10
6299	NYSE	ARL	Fri, Mar 11, 2016	4.44	4.44	4.44	4.11
6298	NYSE	ARL	Thu, Mar 10, 2016	4.63	4.63	4.63	4.44
6297	NYSE	ARL	Wed, Mar 9, 2016	4.36	4.67	4.02	4.63
6296	NYSE	ARL	Tue, Mar 8, 2016	4.30	4.46	4.30	4.30
6295	NYSE	ARL	Mon, Mar 7, 2016	4.10	4.27	4.10	4.20
6294	NYSE	ARL	Fri, Mar 4, 2016	4.08	4.18	4.08	4.18
6293	NYSE	ARL	Thu, Mar 3, 2016	4.47	4.50	4.12	4.16
6292	NYSE	ARL	Wed, Mar 2, 2016	4.36	4.36	4.36	4.36
6291	NYSE	ARL	Tue, Mar 1, 2016	4.46	4.46	4.46	4.46
6290	NYSE	ARL	Mon, Feb 29, 2016	4.60	4.60	4.46	4.46
6289	NYSE	ARL	Fri, Feb 26, 2016	4.57	4.57	4.57	4.57
6288	NYSE	ARL	Thu, Feb 25, 2016	4.57	4.57	4.57	4.57
6287	NYSE	ARL	Wed, Feb 24, 2016	4.45	4.45	4.45	4.45
6286	NYSE	ARL	Tue, Feb 23, 2016	4.59	4.59	4.45	4.45
6285	NYSE	ARL	Mon, Feb 22, 2016	4.50	4.50	4.45	4.46
6284	NYSE	ARL	Fri, Feb 19, 2016	4.60	4.60	4.60	4.60
6283	NYSE	ARL	Thu, Feb 18, 2016	4.61	4.61	4.61	4.61
6282	NYSE	ARL	Wed, Feb 17, 2016	4.60	4.61	4.60	4.61
6281	NYSE	ARL	Tue, Feb 16, 2016	4.52	4.54	4.52	4.54
6280	NYSE	ARL	Fri, Feb 12, 2016	4.40	4.40	4.40	4.40
6279	NYSE	ARL	Thu, Feb 11, 2016	4.35	4.35	4.26	4.26
6278	NYSE	ARL	Wed, Feb 10, 2016	4.37	4.37	4.35	4.37
6277	NYSE	ARL	Tue, Feb 9, 2016	4.36	4.36	4.36	4.36
6276	NYSE	ARL	Mon, Feb 8, 2016	4.35	4.36	4.35	4.36
6275	NYSE	ARL	Fri, Feb 5, 2016	4.20	4.26	4.20	4.26
6274	NYSE	ARL	Thu, Feb 4, 2016	4.13	4.13	4.13	4.13
6273	NYSE	ARL	Wed, Feb 3, 2016	4.10	4.13	4.10	4.13
6272	NYSE	ARL	Tue, Feb 2, 2016	4.08	4.08	4.08	4.08
6271	NYSE	ARL	Mon, Feb 1, 2016	3.95	3.95	3.95	3.95
6270	NYSE	ARL	Fri, Jan 29, 2016	3.97	3.97	3.97	3.97
6269	NYSE	ARL	Thu, Jan 28, 2016	3.98	4.05	3.96	4.05
6268	NYSE	ARL	Wed, Jan 27, 2016	3.91	3.95	3.89	3.95
6267	NYSE	ARL	Tue, Jan 26, 2016	4.02	4.02	3.89	3.89
6266	NYSE	ARL	Mon, Jan 25, 2016	3.89	3.92	3.89	3.92
6265	NYSE	ARL	Fri, Jan 22, 2016	4.34	4.34	3.99	3.99
6264	NYSE	ARL	Thu, Jan 21, 2016	4.20	4.20	4.20	4.20
6263	NYSE	ARL	Wed, Jan 20, 2016	4.41	4.41	4.41	4.41
6262	NYSE	ARL	Tue, Jan 19, 2016	4.69	4.69	4.55	4.55
6261	NYSE	ARL	Fri, Jan 15, 2016	4.81	4.91	4.75	4.75
6260	NYSE	ARL	Thu, Jan 14, 2016	5.53	5.53	5.28	5.30
6259	NYSE	ARL	Wed, Jan 13, 2016	5.79	5.83	5.41	5.41
6258	NYSE	ARL	Tue, Jan 12, 2016	5.55	5.71	5.54	5.70
6257	NYSE	ARL	Mon, Jan 11, 2016	5.55	5.55	5.55	5.55
6256	NYSE	ARL	Fri, Jan 8, 2016	5.40	5.41	5.40	5.41
6255	NYSE	ARL	Thu, Jan 7, 2016	5.40	5.45	5.40	5.40
6254	NYSE	ARL	Wed, Jan 6, 2016	5.45	5.51	5.40	5.40
6253	NYSE	ARL	Tue, Jan 5, 2016	5.54	5.55	5.47	5.47
6252	NYSE	ARL	Mon, Jan 4, 2016	5.53	5.58	5.43	5.51
6251	NYSE	ARL	Thu, Dec 31, 2015	5.51	5.62	5.51	5.62
6250	NYSE	ARL	Wed, Dec 30, 2015	5.56	5.59	5.53	5.53
6249	NYSE	ARL	Tue, Dec 29, 2015	5.45	5.57	5.45	5.57
6248	NYSE	ARL	Mon, Dec 28, 2015	5.41	5.49	5.41	5.42
6247	NYSE	ARL	Thu, Dec 24, 2015	5.40	5.52	5.40	5.51
6246	NYSE	ARL	Wed, Dec 23, 2015	5.33	5.33	5.28	5.28
6245	NYSE	ARL	Tue, Dec 22, 2015	5.44	5.44	5.44	5.44
6244	NYSE	ARL	Mon, Dec 21, 2015	5.28	5.50	5.28	5.44
6243	NYSE	ARL	Fri, Dec 18, 2015	5.16	5.40	5.12	5.40
6242	NYSE	ARL	Thu, Dec 17, 2015	5.07	5.07	5.07	5.07
6241	NYSE	ARL	Wed, Dec 16, 2015	4.93	5.07	4.93	5.07
6240	NYSE	ARL	Tue, Dec 15, 2015	4.87	4.97	4.86	4.87
6239	NYSE	ARL	Mon, Dec 14, 2015	4.76	4.76	4.75	4.75
6238	NYSE	ARL	Fri, Dec 11, 2015	4.75	4.77	4.75	4.77
6237	NYSE	ARL	Thu, Dec 10, 2015	4.75	4.83	4.75	4.80
6236	NYSE	ARL	Wed, Dec 9, 2015	4.79	4.79	4.75	4.75
6235	NYSE	ARL	Tue, Dec 8, 2015	4.76	4.80	4.75	4.75
6234	NYSE	ARL	Mon, Dec 7, 2015	4.77	4.85	4.75	4.84
6233	NYSE	ARL	Fri, Dec 4, 2015	4.77	4.77	4.77	4.77
6232	NYSE	ARL	Thu, Dec 3, 2015	4.86	4.87	4.75	4.76
6231	NYSE	ARL	Wed, Dec 2, 2015	4.80	4.87	4.80	4.87
6230	NYSE	ARL	Tue, Dec 1, 2015	4.78	4.87	4.78	4.87
6229	NYSE	ARL	Mon, Nov 30, 2015	4.89	4.89	4.75	4.77
6228	NYSE	ARL	Tue, Nov 24, 2015	4.82	4.89	4.82	4.89
6227	NYSE	ARL	Mon, Nov 23, 2015	5.00	5.00	5.00	5.00
6226	NYSE	ARL	Fri, Nov 20, 2015	4.96	5.04	4.90	4.90
6225	NYSE	ARL	Thu, Nov 19, 2015	4.96	5.00	4.96	4.96
6224	NYSE	ARL	Wed, Nov 18, 2015	5.09	5.09	4.96	4.96
6223	NYSE	ARL	Tue, Nov 17, 2015	5.11	5.12	5.08	5.12
6222	NYSE	ARL	Mon, Nov 16, 2015	5.08	5.08	5.08	5.08
6221	NYSE	ARL	Fri, Nov 13, 2015	5.24	5.24	5.24	5.24
6220	NYSE	ARL	Wed, Nov 11, 2015	5.42	5.42	5.42	5.42
6219	NYSE	ARL	Tue, Nov 10, 2015	5.40	5.40	5.40	5.40
6218	NYSE	ARL	Mon, Nov 9, 2015	5.60	5.60	5.47	5.48
6217	NYSE	ARL	Fri, Nov 6, 2015	5.55	5.55	5.55	5.55
6216	NYSE	ARL	Thu, Nov 5, 2015	5.53	5.55	5.48	5.50
6215	NYSE	ARL	Wed, Nov 4, 2015	5.43	5.43	5.43	5.43
6214	NYSE	ARL	Tue, Nov 3, 2015	5.57	5.59	5.53	5.53
6213	NYSE	ARL	Mon, Nov 2, 2015	5.16	5.65	5.15	5.50
6212	NYSE	ARL	Fri, Oct 30, 2015	5.20	5.20	5.09	5.09
6211	NYSE	ARL	Thu, Oct 29, 2015	4.96	5.10	4.96	5.10
6210	NYSE	ARL	Wed, Oct 28, 2015	4.97	5.00	4.96	4.96
6209	NYSE	ARL	Tue, Oct 27, 2015	5.34	5.34	5.10	5.12
6208	NYSE	ARL	Mon, Oct 26, 2015	5.50	5.50	5.23	5.23
6207	NYSE	ARL	Fri, Oct 23, 2015	5.61	5.68	5.61	5.68
6206	NYSE	ARL	Thu, Oct 22, 2015	5.74	5.74	5.74	5.74
6205	NYSE	ARL	Wed, Oct 21, 2015	5.85	5.88	5.83	5.83
6204	NYSE	ARL	Tue, Oct 20, 2015	6.10	6.10	5.80	5.91
6203	NYSE	ARL	Mon, Oct 19, 2015	6.56	6.56	6.16	6.16
6202	NYSE	ARL	Fri, Oct 16, 2015	6.81	6.81	6.73	6.73
6201	NYSE	ARL	Thu, Oct 15, 2015	6.81	6.95	6.81	6.95
6200	NYSE	ARL	Tue, Oct 13, 2015	7.00	7.00	6.96	6.96
6199	NYSE	ARL	Mon, Oct 12, 2015	7.03	7.03	7.03	7.03
6198	NYSE	ARL	Wed, Oct 7, 2015	7.01	7.19	7.00	7.08
6197	NYSE	ARL	Mon, Oct 5, 2015	7.02	7.02	7.01	7.02
6196	NYSE	ARL	Fri, Oct 2, 2015	7.03	7.03	7.03	7.03
6195	NYSE	ARL	Thu, Oct 1, 2015	7.03	7.03	7.03	7.03
6194	NYSE	ARL	Wed, Sep 30, 2015	7.15	7.16	7.00	7.00
6193	NYSE	ARL	Mon, Sep 28, 2015	7.29	7.29	7.28	7.28
6192	NYSE	ARL	Fri, Sep 25, 2015	7.28	7.28	7.28	7.28
6191	NYSE	ARL	Thu, Sep 24, 2015	7.31	7.31	7.27	7.27
6190	NYSE	ARL	Wed, Sep 23, 2015	7.24	7.37	7.24	7.37
6189	NYSE	ARL	Tue, Sep 22, 2015	7.23	7.27	7.21	7.22
6188	NYSE	ARL	Mon, Sep 21, 2015	7.07	7.20	7.03	7.19
6187	NYSE	ARL	Fri, Sep 18, 2015	7.41	7.49	7.12	7.12
6186	NYSE	ARL	Thu, Sep 17, 2015	7.49	7.49	7.49	7.49
6185	NYSE	ARL	Wed, Sep 16, 2015	7.48	7.49	7.32	7.40
6184	NYSE	ARL	Tue, Sep 15, 2015	7.25	7.49	7.18	7.49
6183	NYSE	ARL	Mon, Sep 14, 2015	7.20	7.45	7.14	7.45
6182	NYSE	ARL	Fri, Sep 11, 2015	7.19	7.45	7.19	7.43
6181	NYSE	ARL	Thu, Sep 10, 2015	7.14	7.40	7.14	7.40
6180	NYSE	ARL	Wed, Sep 9, 2015	6.94	7.13	6.90	7.13
6179	NYSE	ARL	Tue, Sep 8, 2015	6.42	7.08	6.42	7.08
6178	NYSE	ARL	Fri, Sep 4, 2015	6.52	6.60	6.52	6.56
6177	NYSE	ARL	Thu, Sep 3, 2015	6.51	6.66	6.51	6.66
6176	NYSE	ARL	Wed, Sep 2, 2015	6.56	6.61	6.50	6.51
6175	NYSE	ARL	Tue, Sep 1, 2015	6.69	6.69	6.69	6.69
6174	NYSE	ARL	Mon, Aug 31, 2015	6.77	6.95	6.74	6.95
6173	NYSE	ARL	Fri, Aug 28, 2015	7.09	7.15	7.01	7.01
6172	NYSE	ARL	Thu, Aug 27, 2015	7.39	7.40	7.12	7.12
6171	NYSE	ARL	Wed, Aug 26, 2015	7.24	7.31	7.24	7.31
6170	NYSE	ARL	Tue, Aug 25, 2015	6.80	7.25	6.80	7.22
6169	NYSE	ARL	Mon, Aug 24, 2015	6.50	6.71	6.50	6.71
6168	NYSE	ARL	Fri, Aug 21, 2015	6.42	6.69	6.42	6.69
6167	NYSE	ARL	Thu, Aug 20, 2015	6.48	6.50	6.48	6.50
6166	NYSE	ARL	Wed, Aug 19, 2015	6.69	6.70	6.53	6.66
6165	NYSE	ARL	Tue, Aug 18, 2015	6.70	6.70	6.49	6.60
6164	NYSE	ARL	Mon, Aug 17, 2015	6.65	6.80	6.65	6.65
6163	NYSE	ARL	Fri, Aug 14, 2015	6.35	6.40	6.35	6.40
6162	NYSE	ARL	Thu, Aug 13, 2015	6.35	6.64	6.35	6.55
6161	NYSE	ARL	Wed, Aug 12, 2015	6.35	6.40	6.35	6.40
6160	NYSE	ARL	Tue, Aug 11, 2015	6.36	6.45	6.35	6.39
6159	NYSE	ARL	Mon, Aug 10, 2015	6.51	6.53	6.46	6.46
6158	NYSE	ARL	Fri, Aug 7, 2015	6.64	6.64	6.48	6.63
6157	NYSE	ARL	Thu, Aug 6, 2015	6.75	6.87	6.61	6.80
6156	NYSE	ARL	Wed, Aug 5, 2015	6.60	6.79	6.48	6.70
6155	NYSE	ARL	Tue, Aug 4, 2015	5.46	6.85	5.45	6.32
6154	NYSE	ARL	Mon, Aug 3, 2015	5.25	5.35	5.25	5.35
6153	NYSE	ARL	Fri, Jul 31, 2015	5.05	5.22	5.02	5.20
6152	NYSE	ARL	Thu, Jul 30, 2015	4.85	5.31	4.84	5.25
6151	NYSE	ARL	Wed, Jul 29, 2015	4.83	4.85	4.75	4.75
6150	NYSE	ARL	Tue, Jul 28, 2015	4.80	4.80	4.72	4.72
6149	NYSE	ARL	Fri, Jul 24, 2015	4.75	4.83	4.65	4.65
6148	NYSE	ARL	Thu, Jul 23, 2015	4.31	4.64	4.31	4.57
6147	NYSE	ARL	Wed, Jul 22, 2015	4.39	4.39	4.09	4.20
6146	NYSE	ARL	Tue, Jul 21, 2015	4.62	4.66	4.35	4.50
6145	NYSE	ARL	Mon, Jul 20, 2015	4.55	4.55	4.55	4.55
6144	NYSE	ARL	Fri, Jul 17, 2015	4.72	4.72	4.65	4.65
6143	NYSE	ARL	Thu, Jul 16, 2015	4.60	4.60	4.60	4.60
6142	NYSE	ARL	Wed, Jul 15, 2015	4.57	4.59	4.55	4.55
6141	NYSE	ARL	Tue, Jul 14, 2015	4.66	4.67	4.58	4.58
6140	NYSE	ARL	Mon, Jul 13, 2015	4.55	4.61	4.55	4.61
6139	NYSE	ARL	Fri, Jul 10, 2015	4.61	4.61	4.61	4.61
6138	NYSE	ARL	Wed, Jul 8, 2015	4.70	4.84	4.70	4.72
6137	NYSE	ARL	Tue, Jul 7, 2015	4.75	4.77	4.64	4.64
6136	NYSE	ARL	Mon, Jul 6, 2015	4.80	4.85	4.75	4.75
6135	NYSE	ARL	Thu, Jul 2, 2015	4.80	4.80	4.80	4.80
6134	NYSE	ARL	Wed, Jul 1, 2015	4.81	4.81	4.81	4.81
6133	NYSE	ARL	Tue, Jun 30, 2015	4.89	4.89	4.85	4.85
6132	NYSE	ARL	Mon, Jun 29, 2015	4.80	4.83	4.80	4.80
6131	NYSE	ARL	Fri, Jun 26, 2015	4.80	4.81	4.80	4.80
6130	NYSE	ARL	Thu, Jun 25, 2015	4.83	4.90	4.75	4.75
6129	NYSE	ARL	Wed, Jun 24, 2015	4.82	4.90	4.82	4.84
6128	NYSE	ARL	Tue, Jun 23, 2015	4.92	4.92	4.84	4.87
6127	NYSE	ARL	Mon, Jun 22, 2015	4.85	4.85	4.81	4.84
6126	NYSE	ARL	Fri, Jun 19, 2015	5.12	5.18	4.85	4.85
6125	NYSE	ARL	Thu, Jun 18, 2015	5.00	5.06	5.00	5.00
6124	NYSE	ARL	Wed, Jun 17, 2015	5.00	5.05	5.00	5.00
6123	NYSE	ARL	Tue, Jun 16, 2015	5.01	5.11	5.00	5.01
6122	NYSE	ARL	Mon, Jun 15, 2015	5.04	5.06	5.00	5.03
6121	NYSE	ARL	Fri, Jun 12, 2015	5.02	5.02	5.00	5.00
6120	NYSE	ARL	Thu, Jun 11, 2015	5.00	5.03	5.00	5.03
6119	NYSE	ARL	Wed, Jun 10, 2015	5.07	5.14	5.00	5.00
6118	NYSE	ARL	Tue, Jun 9, 2015	4.90	4.95	4.90	4.91
6117	NYSE	ARL	Mon, Jun 8, 2015	4.91	4.99	4.88	4.99
6116	NYSE	ARL	Fri, Jun 5, 2015	4.98	5.05	4.90	5.05
6115	NYSE	ARL	Thu, Jun 4, 2015	5.07	5.17	5.05	5.05
6114	NYSE	ARL	Wed, Jun 3, 2015	5.14	5.14	5.07	5.07
6113	NYSE	ARL	Tue, Jun 2, 2015	5.10	5.19	5.00	5.00
6112	NYSE	ARL	Mon, Jun 1, 2015	5.05	5.22	5.04	5.14
6111	NYSE	ARL	Fri, May 29, 2015	5.05	5.05	5.05	5.05
6110	NYSE	ARL	Thu, May 28, 2015	5.08	5.14	5.08	5.14
6109	NYSE	ARL	Wed, May 27, 2015	5.02	5.15	5.01	5.08
6108	NYSE	ARL	Tue, May 26, 2015	5.08	5.08	5.00	5.00
6107	NYSE	ARL	Fri, May 22, 2015	5.08	5.08	5.07	5.07
6106	NYSE	ARL	Wed, May 20, 2015	5.16	5.21	5.01	5.01
6105	NYSE	ARL	Tue, May 19, 2015	5.01	5.21	5.01	5.16
6104	NYSE	ARL	Mon, May 18, 2015	4.91	5.18	4.90	5.07
6103	NYSE	ARL	Fri, May 15, 2015	5.07	5.07	4.97	4.99
6102	NYSE	ARL	Thu, May 14, 2015	4.90	4.95	4.88	4.88
6101	NYSE	ARL	Wed, May 13, 2015	5.10	5.10	5.10	5.10
6100	NYSE	ARL	Tue, May 12, 2015	4.93	4.93	4.93	4.93
6099	NYSE	ARL	Mon, May 11, 2015	4.88	4.97	4.88	4.93
6098	NYSE	ARL	Fri, May 8, 2015	4.95	4.95	4.88	4.88
6097	NYSE	ARL	Thu, May 7, 2015	4.93	4.98	4.89	4.98
6096	NYSE	ARL	Tue, May 5, 2015	4.88	5.01	4.88	5.01
6095	NYSE	ARL	Mon, May 4, 2015	4.88	4.88	4.88	4.88
6094	NYSE	ARL	Fri, May 1, 2015	4.92	4.92	4.92	4.92
6093	NYSE	ARL	Thu, Apr 30, 2015	4.85	5.00	4.85	4.85
6092	NYSE	ARL	Wed, Apr 29, 2015	5.00	5.00	4.86	4.86
6091	NYSE	ARL	Tue, Apr 28, 2015	4.88	4.88	4.85	4.85
6090	NYSE	ARL	Mon, Apr 27, 2015	4.86	4.94	4.85	4.89
6089	NYSE	ARL	Fri, Apr 24, 2015	5.38	5.42	4.66	4.81
6088	NYSE	ARL	Thu, Apr 23, 2015	5.63	5.63	5.56	5.56
6087	NYSE	ARL	Wed, Apr 22, 2015	5.92	5.95	5.81	5.81
6086	NYSE	ARL	Tue, Apr 21, 2015	5.75	5.75	5.75	5.75
6085	NYSE	ARL	Mon, Apr 20, 2015	5.72	5.76	5.70	5.76
6084	NYSE	ARL	Fri, Apr 17, 2015	5.77	5.79	5.75	5.75
6083	NYSE	ARL	Thu, Apr 16, 2015	5.88	5.90	5.76	5.77
6082	NYSE	ARL	Wed, Apr 15, 2015	5.82	5.82	5.77	5.77
6081	NYSE	ARL	Tue, Apr 14, 2015	5.85	5.94	5.81	5.81
6080	NYSE	ARL	Mon, Apr 13, 2015	5.50	5.90	5.50	5.90
6079	NYSE	ARL	Fri, Apr 10, 2015	5.50	5.50	5.45	5.45
6078	NYSE	ARL	Thu, Apr 9, 2015	5.36	5.41	5.36	5.41
6077	NYSE	ARL	Wed, Apr 8, 2015	5.18	5.25	5.15	5.25
6076	NYSE	ARL	Tue, Apr 7, 2015	5.20	5.21	5.17	5.17
6075	NYSE	ARL	Mon, Apr 6, 2015	5.30	5.30	5.30	5.30
6074	NYSE	ARL	Thu, Apr 2, 2015	5.41	5.41	5.27	5.27
6073	NYSE	ARL	Wed, Apr 1, 2015	5.49	5.55	5.48	5.50
6072	NYSE	ARL	Tue, Mar 31, 2015	5.24	5.74	5.24	5.39
6071	NYSE	ARL	Mon, Mar 30, 2015	5.33	5.33	5.17	5.17
6070	NYSE	ARL	Wed, Mar 25, 2015	5.33	5.33	5.33	5.33
6069	NYSE	ARL	Tue, Mar 24, 2015	5.20	5.20	5.20	5.20
6068	NYSE	ARL	Fri, Mar 20, 2015	5.16	5.16	5.15	5.15
6067	NYSE	ARL	Thu, Mar 19, 2015	5.25	5.25	5.19	5.19
6066	NYSE	ARL	Wed, Mar 18, 2015	5.14	5.14	5.14	5.14
6065	NYSE	ARL	Tue, Mar 17, 2015	5.08	5.08	5.05	5.08
6064	NYSE	ARL	Mon, Mar 16, 2015	5.13	5.13	5.13	5.13
6063	NYSE	ARL	Fri, Mar 13, 2015	5.05	5.05	5.05	5.05
6062	NYSE	ARL	Thu, Mar 12, 2015	0.00	0.00	0.00	5.05
6061	NYSE	ARL	Wed, Mar 11, 2015	5.14	5.14	5.05	5.05
6060	NYSE	ARL	Tue, Mar 10, 2015	5.06	5.06	5.05	5.05
6059	NYSE	ARL	Mon, Mar 9, 2015	5.06	5.07	5.05	5.07
6058	NYSE	ARL	Fri, Mar 6, 2015	5.18	5.18	5.12	5.12
6057	NYSE	ARL	Thu, Mar 5, 2015	5.20	5.20	5.05	5.11
6056	NYSE	ARL	Wed, Mar 4, 2015	5.05	5.05	5.05	5.05
6055	NYSE	ARL	Tue, Mar 3, 2015	5.05	5.11	5.05	5.05
6054	NYSE	ARL	Mon, Mar 2, 2015	5.22	5.22	5.14	5.14
6053	NYSE	ARL	Fri, Feb 27, 2015	5.20	5.20	5.20	5.20
6052	NYSE	ARL	Thu, Feb 26, 2015	5.30	5.30	5.14	5.14
6051	NYSE	ARL	Wed, Feb 25, 2015	5.66	5.71	5.45	5.45
6050	NYSE	ARL	Tue, Feb 24, 2015	5.60	5.72	5.60	5.66
6049	NYSE	ARL	Fri, Feb 20, 2015	5.45	5.45	5.45	5.45
6048	NYSE	ARL	Wed, Feb 18, 2015	5.45	5.45	5.45	5.45
6047	NYSE	ARL	Tue, Feb 17, 2015	5.58	5.58	5.45	5.48
6046	NYSE	ARL	Thu, Feb 12, 2015	5.65	5.65	5.65	5.65
6045	NYSE	ARL	Wed, Feb 11, 2015	5.45	5.51	5.45	5.51
6044	NYSE	ARL	Tue, Feb 10, 2015	5.45	5.46	5.45	5.46
6043	NYSE	ARL	Mon, Feb 9, 2015	5.45	5.46	5.45	5.46
6042	NYSE	ARL	Fri, Feb 6, 2015	5.55	5.55	5.55	5.55
6041	NYSE	ARL	Thu, Feb 5, 2015	5.48	5.63	5.45	5.50
6040	NYSE	ARL	Wed, Feb 4, 2015	5.70	5.70	5.45	5.45
6039	NYSE	ARL	Tue, Feb 3, 2015	5.66	5.66	5.66	5.66
6038	NYSE	ARL	Mon, Feb 2, 2015	5.48	5.48	5.48	5.48
6037	NYSE	ARL	Fri, Jan 30, 2015	5.70	5.70	5.70	5.70
6036	NYSE	ARL	Thu, Jan 29, 2015	5.46	5.61	5.46	5.60
6035	NYSE	ARL	Wed, Jan 28, 2015	5.48	5.48	5.48	5.48
6034	NYSE	ARL	Tue, Jan 27, 2015	5.45	5.45	5.45	5.45
6033	NYSE	ARL	Mon, Jan 26, 2015	5.51	5.56	5.45	5.45
6032	NYSE	ARL	Fri, Jan 23, 2015	5.42	5.65	5.40	5.41
6031	NYSE	ARL	Thu, Jan 22, 2015	5.40	5.42	5.40	5.40
6030	NYSE	ARL	Wed, Jan 21, 2015	5.36	5.42	5.24	5.38
6029	NYSE	ARL	Tue, Jan 20, 2015	5.20	5.28	5.20	5.28
6028	NYSE	ARL	Fri, Jan 16, 2015	5.22	5.22	5.20	5.20
6027	NYSE	ARL	Thu, Jan 15, 2015	5.32	5.32	5.32	5.32
6026	NYSE	ARL	Wed, Jan 14, 2015	5.21	5.40	5.21	5.40
6025	NYSE	ARL	Tue, Jan 13, 2015	5.49	5.49	5.49	5.49
6024	NYSE	ARL	Mon, Jan 12, 2015	5.54	5.62	5.54	5.60
6023	NYSE	ARL	Fri, Jan 9, 2015	5.68	5.73	5.68	5.73
6022	NYSE	ARL	Thu, Jan 8, 2015	5.90	5.90	5.83	5.83
6021	NYSE	ARL	Wed, Jan 7, 2015	5.79	5.85	5.57	5.75
6020	NYSE	ARL	Tue, Jan 6, 2015	5.66	5.70	5.66	5.70
6019	NYSE	ARL	Mon, Jan 5, 2015	5.80	5.80	5.66	5.80
6018	NYSE	ARL	Fri, Jan 2, 2015	5.33	5.86	5.33	5.79
6017	NYSE	ARL	Wed, Dec 31, 2014	5.41	5.46	5.41	5.46
6016	NYSE	ARL	Tue, Dec 30, 2014	5.57	5.70	5.54	5.54
6015	NYSE	ARL	Mon, Dec 29, 2014	5.48	5.70	5.48	5.63
6014	NYSE	ARL	Fri, Dec 26, 2014	5.21	5.37	5.21	5.35
6013	NYSE	ARL	Wed, Dec 24, 2014	5.21	5.21	5.21	5.21
6012	NYSE	ARL	Tue, Dec 23, 2014	5.35	5.35	5.20	5.24
6011	NYSE	ARL	Mon, Dec 22, 2014	5.21	5.39	5.21	5.35
6010	NYSE	ARL	Fri, Dec 19, 2014	5.37	5.48	5.21	5.48
6009	NYSE	ARL	Thu, Dec 18, 2014	5.44	5.70	5.33	5.59
6008	NYSE	ARL	Tue, Dec 16, 2014	5.21	5.33	5.21	5.25
6007	NYSE	ARL	Mon, Dec 15, 2014	5.20	5.27	5.20	5.20
6006	NYSE	ARL	Fri, Dec 12, 2014	4.99	5.05	4.99	5.05
6005	NYSE	ARL	Thu, Dec 11, 2014	4.90	4.98	4.86	4.94
6004	NYSE	ARL	Wed, Dec 10, 2014	4.99	5.00	4.99	5.00
6003	NYSE	ARL	Tue, Dec 9, 2014	5.08	5.08	4.85	4.86
6002	NYSE	ARL	Mon, Dec 8, 2014	5.20	5.20	5.04	5.10
6001	NYSE	ARL	Fri, Dec 5, 2014	5.25	5.25	5.21	5.21
6000	NYSE	ARL	Thu, Dec 4, 2014	5.67	5.70	5.04	5.25
5999	NYSE	ARL	Wed, Dec 3, 2014	5.86	5.86	5.86	5.86
5998	NYSE	ARL	Tue, Dec 2, 2014	5.88	6.03	5.88	5.95
5997	NYSE	ARL	Mon, Dec 1, 2014	6.08	6.08	5.85	5.97
5996	NYSE	ARL	Fri, Nov 28, 2014	6.39	6.40	6.15	6.22
5995	NYSE	ARL	Wed, Nov 26, 2014	5.16	5.99	5.16	5.99
5994	NYSE	ARL	Tue, Nov 25, 2014	5.25	5.30	5.18	5.24
5993	NYSE	ARL	Mon, Nov 24, 2014	5.34	5.34	5.22	5.25
5992	NYSE	ARL	Fri, Nov 21, 2014	5.47	5.47	5.33	5.40
5991	NYSE	ARL	Wed, Nov 19, 2014	5.50	5.50	5.49	5.49
5990	NYSE	ARL	Tue, Nov 18, 2014	5.50	5.53	5.50	5.50
5989	NYSE	ARL	Mon, Nov 17, 2014	5.55	5.70	5.52	5.58
5988	NYSE	ARL	Fri, Nov 14, 2014	5.55	5.70	5.35	5.70
5987	NYSE	ARL	Wed, Nov 12, 2014	5.35	5.35	5.30	5.30
5986	NYSE	ARL	Thu, Nov 6, 2014	5.35	5.45	5.35	5.45
5985	NYSE	ARL	Wed, Nov 5, 2014	5.19	5.45	5.19	5.45
5984	NYSE	ARL	Tue, Nov 4, 2014	5.24	5.35	5.24	5.33
5983	NYSE	ARL	Mon, Nov 3, 2014	5.28	5.28	5.23	5.25
5982	NYSE	ARL	Fri, Oct 31, 2014	5.33	5.33	5.33	5.33
5981	NYSE	ARL	Thu, Oct 30, 2014	5.23	5.23	5.23	5.23
5980	NYSE	ARL	Wed, Oct 29, 2014	5.07	5.20	5.07	5.18
5979	NYSE	ARL	Tue, Oct 28, 2014	5.15	5.20	5.02	5.10
5978	NYSE	ARL	Mon, Oct 27, 2014	5.19	5.19	5.00	5.00
5977	NYSE	ARL	Thu, Oct 23, 2014	5.24	5.24	5.24	5.24
5976	NYSE	ARL	Wed, Oct 22, 2014	5.35	5.35	5.32	5.32
5975	NYSE	ARL	Tue, Oct 21, 2014	5.28	5.35	5.28	5.35
5974	NYSE	ARL	Fri, Oct 17, 2014	5.18	5.18	5.18	5.18
5973	NYSE	ARL	Thu, Oct 16, 2014	5.24	5.40	5.16	5.23
5972	NYSE	ARL	Wed, Oct 15, 2014	5.32	5.32	5.25	5.26
5971	NYSE	ARL	Tue, Oct 14, 2014	5.32	5.34	5.32	5.32
5970	NYSE	ARL	Mon, Oct 13, 2014	5.38	5.38	5.33	5.33
5969	NYSE	ARL	Fri, Oct 10, 2014	5.32	5.44	5.32	5.44
5968	NYSE	ARL	Thu, Oct 9, 2014	5.32	5.45	5.32	5.37
5967	NYSE	ARL	Tue, Oct 7, 2014	5.34	5.34	5.32	5.32
5966	NYSE	ARL	Mon, Oct 6, 2014	5.33	5.45	5.32	5.35
5965	NYSE	ARL	Fri, Oct 3, 2014	5.51	5.51	5.33	5.45
5964	NYSE	ARL	Thu, Oct 2, 2014	5.32	5.70	5.32	5.61
5963	NYSE	ARL	Wed, Oct 1, 2014	5.49	5.49	5.40	5.40
5962	NYSE	ARL	Tue, Sep 30, 2014	5.40	5.50	5.36	5.36
5961	NYSE	ARL	Mon, Sep 29, 2014	5.48	5.48	5.34	5.42
5960	NYSE	ARL	Fri, Sep 26, 2014	5.34	5.42	5.33	5.42
5959	NYSE	ARL	Thu, Sep 25, 2014	5.50	5.50	5.37	5.37
5958	NYSE	ARL	Wed, Sep 24, 2014	5.55	5.55	5.32	5.37
5957	NYSE	ARL	Tue, Sep 23, 2014	5.61	5.66	5.49	5.59
5956	NYSE	ARL	Mon, Sep 22, 2014	5.67	5.67	5.57	5.67
5955	NYSE	ARL	Fri, Sep 19, 2014	5.80	5.85	5.55	5.70
5954	NYSE	ARL	Thu, Sep 18, 2014	6.02	6.06	5.75	5.76
5953	NYSE	ARL	Wed, Sep 17, 2014	5.39	6.36	5.39	5.90
5952	NYSE	ARL	Tue, Sep 16, 2014	5.23	5.30	5.22	5.30
5951	NYSE	ARL	Mon, Sep 15, 2014	5.23	5.38	5.22	5.33
5950	NYSE	ARL	Fri, Sep 12, 2014	5.13	5.23	5.09	5.23
5949	NYSE	ARL	Thu, Sep 11, 2014	5.13	5.26	5.10	5.21
5948	NYSE	ARL	Wed, Sep 10, 2014	5.10	5.20	5.10	5.13
5947	NYSE	ARL	Tue, Sep 9, 2014	5.49	5.52	5.14	5.14
5946	NYSE	ARL	Mon, Sep 8, 2014	5.60	5.61	5.43	5.49
5945	NYSE	ARL	Fri, Sep 5, 2014	5.66	5.79	5.66	5.68
5944	NYSE	ARL	Thu, Sep 4, 2014	5.86	5.86	5.70	5.74
5943	NYSE	ARL	Wed, Sep 3, 2014	5.83	5.99	5.83	5.99
5942	NYSE	ARL	Tue, Sep 2, 2014	5.90	5.90	5.70	5.72
5941	NYSE	ARL	Fri, Aug 29, 2014	5.73	6.03	5.70	5.96
5940	NYSE	ARL	Thu, Aug 28, 2014	5.88	5.88	5.69	5.73
5939	NYSE	ARL	Wed, Aug 27, 2014	5.76	5.85	5.76	5.85
5938	NYSE	ARL	Tue, Aug 26, 2014	5.75	5.85	5.73	5.76
5937	NYSE	ARL	Mon, Aug 25, 2014	5.65	5.69	5.65	5.65
5936	NYSE	ARL	Fri, Aug 22, 2014	5.72	5.82	5.67	5.82
5935	NYSE	ARL	Thu, Aug 21, 2014	5.84	6.00	5.77	5.89
5934	NYSE	ARL	Tue, Aug 19, 2014	5.94	6.08	5.94	5.94
5933	NYSE	ARL	Mon, Aug 18, 2014	6.01	6.08	5.94	5.94
5932	NYSE	ARL	Fri, Aug 15, 2014	6.00	6.00	6.00	6.00
5931	NYSE	ARL	Thu, Aug 14, 2014	6.03	6.05	6.00	6.00
5930	NYSE	ARL	Wed, Aug 13, 2014	5.94	6.11	5.94	6.00
5929	NYSE	ARL	Tue, Aug 12, 2014	6.11	6.11	5.94	5.94
5928	NYSE	ARL	Mon, Aug 11, 2014	5.74	6.05	5.74	6.05
5927	NYSE	ARL	Fri, Aug 8, 2014	6.03	6.03	5.89	5.89
5926	NYSE	ARL	Thu, Aug 7, 2014	6.09	6.31	6.05	6.13
5925	NYSE	ARL	Wed, Aug 6, 2014	6.10	6.14	6.10	6.14
5924	NYSE	ARL	Tue, Aug 5, 2014	6.45	6.45	6.19	6.21
5923	NYSE	ARL	Mon, Aug 4, 2014	6.46	6.53	6.24	6.27
5922	NYSE	ARL	Fri, Aug 1, 2014	6.55	6.56	6.55	6.55
5921	NYSE	ARL	Thu, Jul 31, 2014	6.56	6.58	6.55	6.55
5920	NYSE	ARL	Wed, Jul 30, 2014	6.63	6.81	6.55	6.69
5919	NYSE	ARL	Tue, Jul 29, 2014	6.56	6.72	6.55	6.55
5918	NYSE	ARL	Mon, Jul 28, 2014	6.70	6.71	6.55	6.66
5917	NYSE	ARL	Fri, Jul 25, 2014	6.77	6.77	6.66	6.72
5916	NYSE	ARL	Thu, Jul 24, 2014	6.64	6.80	6.55	6.65
5915	NYSE	ARL	Wed, Jul 23, 2014	6.51	6.68	6.49	6.56
5914	NYSE	ARL	Tue, Jul 22, 2014	6.46	6.58	6.45	6.45
5913	NYSE	ARL	Mon, Jul 21, 2014	6.53	6.53	6.52	6.53
5912	NYSE	ARL	Fri, Jul 18, 2014	6.45	6.49	6.45	6.46
5911	NYSE	ARL	Thu, Jul 17, 2014	6.60	6.60	6.51	6.53
5910	NYSE	ARL	Wed, Jul 16, 2014	6.72	6.79	6.57	6.62
5909	NYSE	ARL	Tue, Jul 15, 2014	6.83	6.86	6.60	6.61
5908	NYSE	ARL	Mon, Jul 14, 2014	6.85	6.93	6.79	6.90
5907	NYSE	ARL	Fri, Jul 11, 2014	6.90	6.91	6.77	6.85
5906	NYSE	ARL	Thu, Jul 10, 2014	6.79	6.93	6.78	6.81
5905	NYSE	ARL	Wed, Jul 9, 2014	6.94	6.94	6.82	6.82
5904	NYSE	ARL	Tue, Jul 8, 2014	7.00	7.00	6.80	6.87
5903	NYSE	ARL	Mon, Jul 7, 2014	6.85	7.00	6.85	7.00
5902	NYSE	ARL	Thu, Jul 3, 2014	7.00	7.00	6.83	6.90
5901	NYSE	ARL	Wed, Jul 2, 2014	6.94	7.07	6.94	7.07
5900	NYSE	ARL	Tue, Jul 1, 2014	6.78	6.84	6.76	6.84
5899	NYSE	ARL	Mon, Jun 30, 2014	6.70	6.85	6.70	6.76
5898	NYSE	ARL	Fri, Jun 27, 2014	6.90	6.98	6.74	6.98
5897	NYSE	ARL	Thu, Jun 26, 2014	6.86	6.98	6.73	6.93
5896	NYSE	ARL	Wed, Jun 25, 2014	6.71	6.89	6.71	6.78
5895	NYSE	ARL	Tue, Jun 24, 2014	6.92	6.92	6.66	6.66
5894	NYSE	ARL	Mon, Jun 23, 2014	6.90	6.90	6.78	6.85
5893	NYSE	ARL	Fri, Jun 20, 2014	6.93	6.93	6.71	6.71
5892	NYSE	ARL	Thu, Jun 19, 2014	6.40	6.81	6.40	6.81
5891	NYSE	ARL	Wed, Jun 18, 2014	6.38	6.38	6.29	6.36
5890	NYSE	ARL	Tue, Jun 17, 2014	6.36	6.36	6.25	6.33
5889	NYSE	ARL	Mon, Jun 16, 2014	6.43	6.43	6.21	6.21
5888	NYSE	ARL	Fri, Jun 13, 2014	6.16	6.45	6.04	6.33
5887	NYSE	ARL	Thu, Jun 12, 2014	6.51	6.60	6.41	6.41
5886	NYSE	ARL	Wed, Jun 11, 2014	6.54	6.70	6.42	6.51
5885	NYSE	ARL	Tue, Jun 10, 2014	6.48	6.55	6.43	6.51
5884	NYSE	ARL	Mon, Jun 9, 2014	6.36	6.61	6.35	6.51
5883	NYSE	ARL	Fri, Jun 6, 2014	6.44	6.60	6.30	6.47
5882	NYSE	ARL	Thu, Jun 5, 2014	6.33	6.57	6.33	6.44
5881	NYSE	ARL	Wed, Jun 4, 2014	6.57	6.57	6.31	6.40
5880	NYSE	ARL	Tue, Jun 3, 2014	6.31	6.40	6.13	6.39
5879	NYSE	ARL	Mon, Jun 2, 2014	6.37	6.40	6.30	6.40
5878	NYSE	ARL	Fri, May 30, 2014	6.65	6.65	6.44	6.44
5877	NYSE	ARL	Thu, May 29, 2014	6.14	6.72	6.14	6.52
5876	NYSE	ARL	Wed, May 28, 2014	6.05	6.15	6.04	6.10
5875	NYSE	ARL	Tue, May 27, 2014	6.05	6.05	5.68	5.76
5874	NYSE	ARL	Fri, May 23, 2014	6.04	6.04	6.00	6.00
5873	NYSE	ARL	Thu, May 22, 2014	6.02	6.02	5.98	6.00
5872	NYSE	ARL	Wed, May 21, 2014	5.85	6.03	5.75	6.03
5871	NYSE	ARL	Tue, May 20, 2014	6.12	6.26	5.61	6.06
5870	NYSE	ARL	Mon, May 19, 2014	6.47	6.52	6.11	6.28
5869	NYSE	ARL	Fri, May 16, 2014	6.45	6.53	6.38	6.50
5868	NYSE	ARL	Thu, May 15, 2014	6.73	6.84	6.49	6.51
5867	NYSE	ARL	Wed, May 14, 2014	6.98	6.98	6.73	6.80
5866	NYSE	ARL	Tue, May 13, 2014	6.92	6.97	6.91	6.97
5865	NYSE	ARL	Mon, May 12, 2014	6.73	6.99	6.70	6.87
5864	NYSE	ARL	Fri, May 9, 2014	6.96	6.96	6.85	6.85
5863	NYSE	ARL	Thu, May 8, 2014	7.22	7.36	6.63	6.75
5862	NYSE	ARL	Wed, May 7, 2014	7.38	7.38	7.05	7.30
5861	NYSE	ARL	Tue, May 6, 2014	7.80	7.80	7.46	7.65
5860	NYSE	ARL	Mon, May 5, 2014	8.58	8.58	7.74	7.92
5859	NYSE	ARL	Fri, May 2, 2014	8.55	8.85	8.36	8.36
5858	NYSE	ARL	Thu, May 1, 2014	9.10	9.99	8.50	8.71
5857	NYSE	ARL	Wed, Apr 30, 2014	9.44	9.44	8.73	8.95
5856	NYSE	ARL	Tue, Apr 29, 2014	9.39	9.56	8.71	9.13
5855	NYSE	ARL	Mon, Apr 28, 2014	9.15	9.53	9.09	9.16
5854	NYSE	ARL	Fri, Apr 25, 2014	9.56	9.66	9.18	9.22
5853	NYSE	ARL	Thu, Apr 24, 2014	9.00	9.75	9.00	9.44
5852	NYSE	ARL	Wed, Apr 23, 2014	9.40	9.50	9.16	9.46
5851	NYSE	ARL	Tue, Apr 22, 2014	9.35	9.59	9.26	9.49
5850	NYSE	ARL	Mon, Apr 21, 2014	9.40	9.41	9.14	9.35
5849	NYSE	ARL	Thu, Apr 17, 2014	9.19	9.55	9.10	9.33
5848	NYSE	ARL	Wed, Apr 16, 2014	9.08	9.64	9.00	9.34
5847	NYSE	ARL	Tue, Apr 15, 2014	9.07	9.28	9.07	9.28
5846	NYSE	ARL	Mon, Apr 14, 2014	9.09	9.31	9.09	9.25
5845	NYSE	ARL	Fri, Apr 11, 2014	9.01	9.58	9.01	9.33
5844	NYSE	ARL	Thu, Apr 10, 2014	9.22	9.63	9.14	9.39
5843	NYSE	ARL	Wed, Apr 9, 2014	9.39	9.88	9.07	9.23
5842	NYSE	ARL	Tue, Apr 8, 2014	9.36	9.60	9.36	9.55
5841	NYSE	ARL	Mon, Apr 7, 2014	9.88	9.97	9.48	9.90
5840	NYSE	ARL	Fri, Apr 4, 2014	9.45	9.76	9.32	9.72
5839	NYSE	ARL	Thu, Apr 3, 2014	9.51	9.91	9.51	9.80
5838	NYSE	ARL	Wed, Apr 2, 2014	8.92	9.54	8.92	9.46
5837	NYSE	ARL	Tue, Apr 1, 2014	9.38	9.52	9.25	9.45
5836	NYSE	ARL	Mon, Mar 31, 2014	9.61	9.61	9.44	9.46
5835	NYSE	ARL	Fri, Mar 28, 2014	9.81	9.82	9.54	9.54
5834	NYSE	ARL	Thu, Mar 27, 2014	9.93	9.93	9.79	9.83
5833	NYSE	ARL	Wed, Mar 26, 2014	9.69	9.90	9.62	9.90
5832	NYSE	ARL	Tue, Mar 25, 2014	9.65	9.79	9.65	9.77
5831	NYSE	ARL	Mon, Mar 24, 2014	10.14	10.25	9.65	9.86
5830	NYSE	ARL	Fri, Mar 21, 2014	10.17	10.35	9.65	10.00
5829	NYSE	ARL	Thu, Mar 20, 2014	9.82	10.32	9.65	9.94
5828	NYSE	ARL	Wed, Mar 19, 2014	10.10	10.10	9.85	9.85
5827	NYSE	ARL	Tue, Mar 18, 2014	10.10	10.15	9.99	10.14
5826	NYSE	ARL	Mon, Mar 17, 2014	9.87	10.31	9.75	10.00
5825	NYSE	ARL	Fri, Mar 14, 2014	9.84	10.44	9.60	9.72
5824	NYSE	ARL	Thu, Mar 13, 2014	10.40	10.46	9.64	9.78
5823	NYSE	ARL	Wed, Mar 12, 2014	8.80	10.48	8.51	10.46
5822	NYSE	ARL	Tue, Mar 11, 2014	9.65	9.65	9.19	9.30
5821	NYSE	ARL	Mon, Mar 10, 2014	9.37	9.74	9.11	9.74
5820	NYSE	ARL	Fri, Mar 7, 2014	10.60	10.60	10.30	10.48
5819	NYSE	ARL	Thu, Mar 6, 2014	10.00	10.99	10.00	10.15
5818	NYSE	ARL	Wed, Mar 5, 2014	9.76	9.92	9.75	9.89
5817	NYSE	ARL	Tue, Mar 4, 2014	9.85	9.85	9.85	9.85
5816	NYSE	ARL	Mon, Mar 3, 2014	9.85	9.85	9.74	9.80
5815	NYSE	ARL	Fri, Feb 28, 2014	9.23	9.80	9.23	9.80
5814	NYSE	ARL	Thu, Feb 27, 2014	9.85	9.85	9.68	9.75
5813	NYSE	ARL	Wed, Feb 26, 2014	9.85	9.85	9.69	9.70
5812	NYSE	ARL	Tue, Feb 25, 2014	9.40	9.77	9.27	9.77
5811	NYSE	ARL	Mon, Feb 24, 2014	9.07	9.18	8.76	9.18
5810	NYSE	ARL	Fri, Feb 21, 2014	9.10	9.13	8.98	9.13
5809	NYSE	ARL	Thu, Feb 20, 2014	9.85	9.85	9.52	9.53
5808	NYSE	ARL	Wed, Feb 19, 2014	9.25	9.39	9.00	9.39
5807	NYSE	ARL	Tue, Feb 18, 2014	8.24	9.32	8.21	8.90
5806	NYSE	ARL	Fri, Feb 14, 2014	7.98	8.49	7.98	8.49
5805	NYSE	ARL	Thu, Feb 13, 2014	8.87	9.03	7.99	8.34
5804	NYSE	ARL	Wed, Feb 12, 2014	9.61	9.85	8.86	8.87
5803	NYSE	ARL	Tue, Feb 11, 2014	9.17	10.34	9.17	9.43
5802	NYSE	ARL	Mon, Feb 10, 2014	7.69	9.84	7.69	9.47
5801	NYSE	ARL	Fri, Feb 7, 2014	6.82	7.69	6.82	7.69
5800	NYSE	ARL	Thu, Feb 6, 2014	6.26	7.00	6.23	6.82
5799	NYSE	ARL	Wed, Feb 5, 2014	6.38	6.49	6.23	6.34
5798	NYSE	ARL	Tue, Feb 4, 2014	6.44	6.48	6.28	6.44
5797	NYSE	ARL	Mon, Feb 3, 2014	6.10	6.45	5.78	6.22
5796	NYSE	ARL	Fri, Jan 31, 2014	5.88	6.10	5.80	5.91
5795	NYSE	ARL	Thu, Jan 30, 2014	5.82	6.05	5.82	5.85
5794	NYSE	ARL	Wed, Jan 29, 2014	5.85	5.97	5.85	5.97
5793	NYSE	ARL	Tue, Jan 28, 2014	5.90	5.90	5.88	5.90
5792	NYSE	ARL	Mon, Jan 27, 2014	5.38	5.84	5.38	5.69
5791	NYSE	ARL	Fri, Jan 24, 2014	5.40	5.44	5.26	5.35
5790	NYSE	ARL	Thu, Jan 23, 2014	5.50	5.50	5.29	5.48
5789	NYSE	ARL	Wed, Jan 22, 2014	5.13	5.41	5.13	5.38
5788	NYSE	ARL	Tue, Jan 21, 2014	5.13	5.34	5.13	5.34
5787	NYSE	ARL	Fri, Jan 17, 2014	5.09	5.29	5.09	5.26
5786	NYSE	ARL	Thu, Jan 16, 2014	5.06	5.44	5.02	5.28
5785	NYSE	ARL	Wed, Jan 15, 2014	4.92	5.08	4.33	5.03
5784	NYSE	ARL	Tue, Jan 14, 2014	5.16	5.33	4.90	5.09
5783	NYSE	ARL	Mon, Jan 13, 2014	5.23	5.45	5.16	5.35
5782	NYSE	ARL	Fri, Jan 10, 2014	5.04	5.41	4.81	5.40
5781	NYSE	ARL	Thu, Jan 9, 2014	5.06	5.21	5.06	5.09
5780	NYSE	ARL	Wed, Jan 8, 2014	4.90	5.15	4.78	5.12
5779	NYSE	ARL	Tue, Jan 7, 2014	5.09	5.27	5.02	5.14
5778	NYSE	ARL	Mon, Jan 6, 2014	5.32	5.36	5.26	5.26
5777	NYSE	ARL	Fri, Jan 3, 2014	4.98	5.18	4.98	5.04
5776	NYSE	ARL	Thu, Jan 2, 2014	5.13	5.39	5.06	5.32
5775	NYSE	ARL	Tue, Dec 31, 2013	4.82	5.25	4.82	5.25
5774	NYSE	ARL	Mon, Dec 30, 2013	4.85	4.98	4.80	4.81
5773	NYSE	ARL	Fri, Dec 27, 2013	4.93	5.06	4.85	4.86
5772	NYSE	ARL	Thu, Dec 26, 2013	5.15	5.17	5.05	5.09
5771	NYSE	ARL	Tue, Dec 24, 2013	5.21	5.22	5.21	5.21
5770	NYSE	ARL	Mon, Dec 23, 2013	4.96	5.27	4.89	5.10
5769	NYSE	ARL	Fri, Dec 20, 2013	5.01	5.35	4.96	5.10
5768	NYSE	ARL	Thu, Dec 19, 2013	5.06	5.60	5.06	5.26
5767	NYSE	ARL	Wed, Dec 18, 2013	5.73	5.75	5.38	5.44
5766	NYSE	ARL	Tue, Dec 17, 2013	5.73	5.80	5.50	5.80
5765	NYSE	ARL	Mon, Dec 16, 2013	5.73	5.90	5.59	5.75
5764	NYSE	ARL	Fri, Dec 13, 2013	5.60	5.90	5.51	5.90
5763	NYSE	ARL	Thu, Dec 12, 2013	5.66	5.90	5.58	5.90
5762	NYSE	ARL	Wed, Dec 11, 2013	5.52	5.71	5.37	5.71
5761	NYSE	ARL	Tue, Dec 10, 2013	5.86	6.00	5.54	5.76
5760	NYSE	ARL	Mon, Dec 9, 2013	5.52	5.70	5.30	5.70
5759	NYSE	ARL	Fri, Dec 6, 2013	5.32	5.49	5.16	5.46
5758	NYSE	ARL	Thu, Dec 5, 2013	5.37	5.54	5.33	5.40
5757	NYSE	ARL	Wed, Dec 4, 2013	5.24	5.50	5.09	5.50
5756	NYSE	ARL	Tue, Dec 3, 2013	5.10	5.19	5.03	5.15
5755	NYSE	ARL	Mon, Dec 2, 2013	4.66	5.34	4.59	4.90
5754	NYSE	ARL	Fri, Nov 29, 2013	4.50	4.67	4.50	4.67
5753	NYSE	ARL	Wed, Nov 27, 2013	4.53	4.67	4.50	4.67
5752	NYSE	ARL	Tue, Nov 26, 2013	5.07	5.07	4.85	4.85
5751	NYSE	ARL	Mon, Nov 25, 2013	5.27	5.27	5.12	5.18
5750	NYSE	ARL	Fri, Nov 22, 2013	4.82	5.18	4.82	5.05
5749	NYSE	ARL	Thu, Nov 21, 2013	4.69	4.84	4.62	4.77
5748	NYSE	ARL	Wed, Nov 20, 2013	5.06	5.06	5.00	5.00
5747	NYSE	ARL	Tue, Nov 19, 2013	5.12	5.12	5.07	5.07
5746	NYSE	ARL	Mon, Nov 18, 2013	5.26	5.34	5.03	5.03
5745	NYSE	ARL	Fri, Nov 15, 2013	5.39	5.70	5.17	5.51
5744	NYSE	ARL	Thu, Nov 14, 2013	5.86	6.05	5.60	5.87
5743	NYSE	ARL	Wed, Nov 13, 2013	6.00	6.02	5.81	5.81
5742	NYSE	ARL	Tue, Nov 12, 2013	5.84	6.00	5.56	5.88
5741	NYSE	ARL	Mon, Nov 11, 2013	5.15	6.04	5.15	5.84
5740	NYSE	ARL	Fri, Nov 8, 2013	5.16	5.31	5.16	5.18
5739	NYSE	ARL	Thu, Nov 7, 2013	6.60	6.60	5.15	5.15
5738	NYSE	ARL	Wed, Nov 6, 2013	5.33	6.02	5.33	5.81
5737	NYSE	ARL	Tue, Nov 5, 2013	5.15	5.60	5.15	5.43
5736	NYSE	ARL	Mon, Nov 4, 2013	5.26	5.28	5.15	5.20
5735	NYSE	ARL	Fri, Nov 1, 2013	5.25	5.28	5.15	5.15
5734	NYSE	ARL	Thu, Oct 31, 2013	5.30	5.30	5.30	5.30
5733	NYSE	ARL	Wed, Oct 30, 2013	5.15	5.20	5.15	5.20
5732	NYSE	ARL	Mon, Oct 28, 2013	5.16	5.16	5.16	5.16
5731	NYSE	ARL	Fri, Oct 25, 2013	5.15	5.16	5.15	5.16
5730	NYSE	ARL	Thu, Oct 24, 2013	5.15	5.15	5.15	5.15
5729	NYSE	ARL	Tue, Oct 22, 2013	5.15	5.15	5.15	5.15
5728	NYSE	ARL	Mon, Oct 21, 2013	5.15	5.25	5.13	5.25
5727	NYSE	ARL	Fri, Oct 18, 2013	5.09	5.09	5.09	5.09
5726	NYSE	ARL	Thu, Oct 17, 2013	5.16	5.16	5.16	5.16
5725	NYSE	ARL	Wed, Oct 16, 2013	5.16	5.16	5.16	5.16
5724	NYSE	ARL	Tue, Oct 15, 2013	5.16	5.16	5.16	5.16
5723	NYSE	ARL	Mon, Oct 14, 2013	5.14	5.16	5.14	5.15
5722	NYSE	ARL	Fri, Oct 11, 2013	5.35	5.35	5.29	5.33
5721	NYSE	ARL	Thu, Oct 10, 2013	5.46	5.46	5.09	5.27
5720	NYSE	ARL	Wed, Oct 9, 2013	5.36	5.47	5.36	5.44
5719	NYSE	ARL	Tue, Oct 8, 2013	5.28	5.47	5.09	5.37
5718	NYSE	ARL	Mon, Oct 7, 2013	5.05	5.49	5.00	5.23
5717	NYSE	ARL	Fri, Oct 4, 2013	5.20	5.45	4.90	4.94
5716	NYSE	ARL	Thu, Oct 3, 2013	4.92	5.00	4.72	5.00
5715	NYSE	ARL	Wed, Oct 2, 2013	4.71	4.96	4.61	4.84
5714	NYSE	ARL	Tue, Oct 1, 2013	4.57	5.00	4.57	4.73
5713	NYSE	ARL	Mon, Sep 30, 2013	4.82	4.90	4.51	4.58
5712	NYSE	ARL	Fri, Sep 27, 2013	4.89	4.89	4.72	4.72
5711	NYSE	ARL	Thu, Sep 26, 2013	5.03	5.03	4.80	4.80
5710	NYSE	ARL	Wed, Sep 25, 2013	4.75	5.13	4.54	5.12
5709	NYSE	ARL	Tue, Sep 24, 2013	4.75	4.75	4.72	4.72
5708	NYSE	ARL	Mon, Sep 23, 2013	4.34	4.80	4.34	4.51
5707	NYSE	ARL	Fri, Sep 20, 2013	4.03	4.40	4.00	4.40
5706	NYSE	ARL	Thu, Sep 19, 2013	4.11	4.23	3.93	3.95
5705	NYSE	ARL	Wed, Sep 18, 2013	4.18	4.37	3.75	4.24
5704	NYSE	ARL	Tue, Sep 17, 2013	4.19	4.25	3.88	4.15
5703	NYSE	ARL	Mon, Sep 16, 2013	4.56	4.59	4.15	4.19
5702	NYSE	ARL	Fri, Sep 13, 2013	4.57	4.74	4.51	4.55
5701	NYSE	ARL	Thu, Sep 12, 2013	4.64	4.73	4.38	4.48
5700	NYSE	ARL	Wed, Sep 11, 2013	4.26	4.77	4.15	4.65
5699	NYSE	ARL	Tue, Sep 10, 2013	4.61	4.73	4.45	4.45
5698	NYSE	ARL	Mon, Sep 9, 2013	4.71	4.78	4.61	4.78
5697	NYSE	ARL	Fri, Sep 6, 2013	5.03	6.49	4.43	4.48
5696	NYSE	ARL	Thu, Sep 5, 2013	4.80	4.80	4.36	4.59
5695	NYSE	ARL	Wed, Sep 4, 2013	4.57	4.74	4.40	4.40
5694	NYSE	ARL	Tue, Sep 3, 2013	4.45	4.97	4.45	4.97
5693	NYSE	ARL	Fri, Aug 30, 2013	4.22	4.23	4.22	4.22
5692	NYSE	ARL	Thu, Aug 29, 2013	4.30	4.30	4.27	4.29
5691	NYSE	ARL	Wed, Aug 28, 2013	4.14	4.30	4.14	4.29
5690	NYSE	ARL	Tue, Aug 27, 2013	4.15	4.29	4.12	4.14
5689	NYSE	ARL	Mon, Aug 26, 2013	4.20	4.30	4.20	4.29
5688	NYSE	ARL	Fri, Aug 23, 2013	4.20	4.20	4.11	4.19
5687	NYSE	ARL	Thu, Aug 22, 2013	3.99	4.17	3.99	4.10
5686	NYSE	ARL	Wed, Aug 21, 2013	3.47	3.98	3.47	3.98
5685	NYSE	ARL	Tue, Aug 20, 2013	3.62	3.63	3.40	3.47
5684	NYSE	ARL	Mon, Aug 19, 2013	3.64	3.72	3.51	3.62
5683	NYSE	ARL	Fri, Aug 16, 2013	3.79	3.79	3.71	3.72
5682	NYSE	ARL	Thu, Aug 15, 2013	3.59	3.80	3.51	3.79
5681	NYSE	ARL	Wed, Aug 14, 2013	3.76	3.91	3.64	3.66
5680	NYSE	ARL	Tue, Aug 13, 2013	4.24	4.28	3.75	3.77
5679	NYSE	ARL	Mon, Aug 12, 2013	4.05	4.31	4.05	4.31
5678	NYSE	ARL	Fri, Aug 9, 2013	4.01	4.05	4.00	4.05
5677	NYSE	ARL	Thu, Aug 8, 2013	4.09	4.09	3.91	3.91
5676	NYSE	ARL	Wed, Aug 7, 2013	3.80	4.06	3.80	4.04
5675	NYSE	ARL	Tue, Aug 6, 2013	3.80	3.93	3.68	3.93
5674	NYSE	ARL	Mon, Aug 5, 2013	3.90	3.99	3.80	3.80
5673	NYSE	ARL	Fri, Aug 2, 2013	4.05	4.10	3.93	4.03
5672	NYSE	ARL	Thu, Aug 1, 2013	4.03	4.10	3.99	4.10
5671	NYSE	ARL	Wed, Jul 31, 2013	4.21	4.21	4.04	4.18
5670	NYSE	ARL	Tue, Jul 30, 2013	4.48	4.51	3.97	4.25
5669	NYSE	ARL	Mon, Jul 29, 2013	4.70	4.70	4.46	4.51
5668	NYSE	ARL	Fri, Jul 26, 2013	4.66	4.75	4.61	4.75
5667	NYSE	ARL	Thu, Jul 25, 2013	4.81	4.81	4.75	4.75
5666	NYSE	ARL	Wed, Jul 24, 2013	4.66	4.86	4.66	4.82
5665	NYSE	ARL	Tue, Jul 23, 2013	4.61	4.65	4.50	4.57
5664	NYSE	ARL	Mon, Jul 22, 2013	4.53	4.57	4.52	4.55
5663	NYSE	ARL	Fri, Jul 19, 2013	4.40	4.53	4.40	4.53
5662	NYSE	ARL	Thu, Jul 18, 2013	4.35	4.39	4.35	4.39
5661	NYSE	ARL	Wed, Jul 17, 2013	4.41	4.41	4.35	4.38
5660	NYSE	ARL	Tue, Jul 16, 2013	4.40	4.40	4.39	4.39
5659	NYSE	ARL	Mon, Jul 15, 2013	4.37	4.43	4.35	4.41
5658	NYSE	ARL	Fri, Jul 12, 2013	4.56	4.56	4.35	4.40
5657	NYSE	ARL	Thu, Jul 11, 2013	4.65	4.68	4.38	4.60
5656	NYSE	ARL	Wed, Jul 10, 2013	4.76	4.81	4.60	4.74
5655	NYSE	ARL	Tue, Jul 9, 2013	4.87	4.88	4.76	4.77
5654	NYSE	ARL	Mon, Jul 8, 2013	4.77	4.87	4.70	4.86
5653	NYSE	ARL	Fri, Jul 5, 2013	4.64	4.74	4.59	4.68
5652	NYSE	ARL	Wed, Jul 3, 2013	4.67	4.73	4.41	4.47
5651	NYSE	ARL	Tue, Jul 2, 2013	4.88	4.94	4.76	4.77
5650	NYSE	ARL	Mon, Jul 1, 2013	4.99	5.11	4.77	4.87
5649	NYSE	ARL	Fri, Jun 28, 2013	5.18	5.20	4.98	5.02
5648	NYSE	ARL	Thu, Jun 27, 2013	4.87	5.20	4.87	5.16
5647	NYSE	ARL	Wed, Jun 26, 2013	4.57	5.00	4.57	4.80
5646	NYSE	ARL	Tue, Jun 25, 2013	4.88	5.47	4.35	4.35
5645	NYSE	ARL	Mon, Jun 24, 2013	4.82	4.95	4.66	4.80
5644	NYSE	ARL	Fri, Jun 21, 2013	5.20	5.33	4.24	4.84
5643	NYSE	ARL	Thu, Jun 20, 2013	6.65	6.69	5.18	5.20
5642	NYSE	ARL	Wed, Jun 19, 2013	5.45	6.41	5.45	5.88
5641	NYSE	ARL	Tue, Jun 18, 2013	4.38	5.53	4.38	5.17
5640	NYSE	ARL	Mon, Jun 17, 2013	4.53	4.53	4.38	4.40
5639	NYSE	ARL	Fri, Jun 14, 2013	4.14	4.50	4.14	4.50
5638	NYSE	ARL	Thu, Jun 13, 2013	3.93	4.01	3.93	4.01
5637	NYSE	ARL	Wed, Jun 12, 2013	4.08	4.17	4.07	4.07
5636	NYSE	ARL	Tue, Jun 11, 2013	4.15	4.31	4.12	4.15
5635	NYSE	ARL	Mon, Jun 10, 2013	4.16	4.16	4.12	4.12
5634	NYSE	ARL	Fri, Jun 7, 2013	4.17	4.17	4.12	4.12
5633	NYSE	ARL	Thu, Jun 6, 2013	4.18	4.18	4.14	4.15
5632	NYSE	ARL	Wed, Jun 5, 2013	4.24	4.24	4.13	4.13
5631	NYSE	ARL	Tue, Jun 4, 2013	4.20	4.21	4.13	4.21
5630	NYSE	ARL	Mon, Jun 3, 2013	4.23	4.23	4.20	4.21
5629	NYSE	ARL	Fri, May 31, 2013	4.20	4.23	4.20	4.23
5628	NYSE	ARL	Thu, May 30, 2013	4.15	4.17	4.10	4.17
5627	NYSE	ARL	Wed, May 29, 2013	4.11	4.15	4.10	4.14
5626	NYSE	ARL	Tue, May 28, 2013	4.05	4.20	3.96	4.20
5625	NYSE	ARL	Fri, May 24, 2013	4.05	4.09	4.04	4.09
5624	NYSE	ARL	Thu, May 23, 2013	4.23	4.23	4.01	4.03
5623	NYSE	ARL	Wed, May 22, 2013	4.12	4.23	4.12	4.20
5622	NYSE	ARL	Tue, May 21, 2013	4.22	4.22	4.21	4.21
5621	NYSE	ARL	Mon, May 20, 2013	4.21	4.23	4.21	4.22
5620	NYSE	ARL	Fri, May 17, 2013	4.15	4.23	4.12	4.23
5619	NYSE	ARL	Thu, May 16, 2013	4.20	4.20	3.94	4.14
5618	NYSE	ARL	Wed, May 15, 2013	4.25	4.25	3.96	4.16
5617	NYSE	ARL	Tue, May 14, 2013	4.38	4.99	4.23	4.25
5616	NYSE	ARL	Mon, May 13, 2013	4.25	4.33	4.11	4.33
5615	NYSE	ARL	Fri, May 10, 2013	4.00	4.24	4.00	4.13
5614	NYSE	ARL	Thu, May 9, 2013	4.11	4.11	4.00	4.00
5613	NYSE	ARL	Wed, May 8, 2013	4.05	4.05	4.02	4.05
5612	NYSE	ARL	Tue, May 7, 2013	4.10	4.14	4.02	4.11
5611	NYSE	ARL	Mon, May 6, 2013	4.07	4.09	3.90	4.08
5610	NYSE	ARL	Fri, May 3, 2013	4.07	4.07	3.83	4.07
5609	NYSE	ARL	Thu, May 2, 2013	4.07	4.07	3.90	3.90
5608	NYSE	ARL	Wed, May 1, 2013	4.05	4.07	3.95	4.07
5607	NYSE	ARL	Tue, Apr 30, 2013	3.99	4.07	3.99	4.05
5606	NYSE	ARL	Mon, Apr 29, 2013	3.76	4.10	3.76	4.00
5605	NYSE	ARL	Fri, Apr 26, 2013	4.00	4.00	3.95	4.00
5604	NYSE	ARL	Thu, Apr 25, 2013	3.77	4.00	3.75	4.00
5603	NYSE	ARL	Wed, Apr 24, 2013	3.80	3.85	3.80	3.85
5602	NYSE	ARL	Tue, Apr 23, 2013	3.69	4.25	3.69	3.86
5601	NYSE	ARL	Mon, Apr 22, 2013	3.65	3.84	3.60	3.60
5600	NYSE	ARL	Fri, Apr 19, 2013	3.60	3.79	3.60	3.79
5599	NYSE	ARL	Thu, Apr 18, 2013	3.60	3.70	3.60	3.70
5598	NYSE	ARL	Wed, Apr 17, 2013	3.71	3.78	3.60	3.60
5597	NYSE	ARL	Tue, Apr 16, 2013	3.97	4.00	3.52	3.91
5596	NYSE	ARL	Mon, Apr 15, 2013	3.75	3.85	3.75	3.85
5595	NYSE	ARL	Fri, Apr 12, 2013	3.91	3.92	3.91	3.91
5594	NYSE	ARL	Thu, Apr 11, 2013	4.00	4.00	3.91	4.00
5593	NYSE	ARL	Wed, Apr 10, 2013	4.20	4.36	3.95	4.06
5592	NYSE	ARL	Tue, Apr 9, 2013	3.76	4.37	3.76	4.20
5591	NYSE	ARL	Mon, Apr 8, 2013	3.90	3.90	3.90	3.90
5590	NYSE	ARL	Fri, Apr 5, 2013	4.18	4.20	4.18	4.20
5589	NYSE	ARL	Wed, Apr 3, 2013	4.00	4.00	4.00	4.00
5588	NYSE	ARL	Mon, Apr 1, 2013	4.13	4.16	4.13	4.15
5587	NYSE	ARL	Thu, Mar 28, 2013	4.02	4.18	3.84	4.12
5586	NYSE	ARL	Wed, Mar 27, 2013	3.93	3.93	3.93	3.93
5585	NYSE	ARL	Mon, Mar 25, 2013	3.60	3.70	3.60	3.70
5584	NYSE	ARL	Fri, Mar 22, 2013	3.57	3.57	3.55	3.55
5583	NYSE	ARL	Thu, Mar 21, 2013	3.62	3.62	3.62	3.62
5582	NYSE	ARL	Wed, Mar 20, 2013	3.63	3.70	3.60	3.60
5581	NYSE	ARL	Tue, Mar 19, 2013	3.75	3.75	3.69	3.69
5580	NYSE	ARL	Mon, Mar 18, 2013	4.15	4.15	3.60	3.86
5579	NYSE	ARL	Fri, Mar 15, 2013	3.60	4.14	3.60	4.14
5578	NYSE	ARL	Thu, Mar 14, 2013	3.67	3.67	3.59	3.61
5577	NYSE	ARL	Tue, Mar 12, 2013	3.50	3.55	3.50	3.54
5576	NYSE	ARL	Mon, Mar 11, 2013	3.50	3.50	3.43	3.50
5575	NYSE	ARL	Fri, Mar 8, 2013	3.48	3.50	3.47	3.47
5574	NYSE	ARL	Thu, Mar 7, 2013	3.40	3.40	3.40	3.40
5573	NYSE	ARL	Wed, Mar 6, 2013	3.42	3.46	3.35	3.35
5572	NYSE	ARL	Tue, Mar 5, 2013	3.40	3.46	3.26	3.46
5571	NYSE	ARL	Mon, Mar 4, 2013	3.35	3.40	3.35	3.40
5570	NYSE	ARL	Fri, Mar 1, 2013	3.26	3.26	3.25	3.25
5569	NYSE	ARL	Thu, Feb 28, 2013	3.35	3.35	3.35	3.35
5568	NYSE	ARL	Wed, Feb 27, 2013	3.32	3.35	3.29	3.35
5567	NYSE	ARL	Tue, Feb 26, 2013	3.25	3.33	3.25	3.33
5566	NYSE	ARL	Mon, Feb 25, 2013	3.26	3.26	3.25	3.25
5565	NYSE	ARL	Fri, Feb 22, 2013	3.35	3.35	3.35	3.35
5564	NYSE	ARL	Thu, Feb 21, 2013	3.30	3.36	3.17	3.35
5563	NYSE	ARL	Wed, Feb 20, 2013	3.23	3.30	3.16	3.30
5562	NYSE	ARL	Tue, Feb 19, 2013	3.00	3.35	3.00	3.23
5561	NYSE	ARL	Fri, Feb 15, 2013	3.00	3.00	2.92	3.00
5560	NYSE	ARL	Thu, Feb 14, 2013	2.83	2.94	2.83	2.94
5559	NYSE	ARL	Wed, Feb 13, 2013	2.80	2.80	2.77	2.77
5558	NYSE	ARL	Tue, Feb 12, 2013	2.78	2.84	2.76	2.76
5557	NYSE	ARL	Mon, Feb 11, 2013	2.78	2.78	2.78	2.78
5556	NYSE	ARL	Fri, Feb 8, 2013	2.76	2.76	2.76	2.76
5555	NYSE	ARL	Fri, Feb 1, 2013	2.76	2.78	2.76	2.78
5554	NYSE	ARL	Thu, Jan 31, 2013	2.77	2.79	2.76	2.76
5553	NYSE	ARL	Tue, Jan 29, 2013	2.92	2.92	2.83	2.83
5552	NYSE	ARL	Thu, Jan 24, 2013	2.91	2.94	2.91	2.91
5551	NYSE	ARL	Wed, Jan 23, 2013	2.98	3.69	2.91	2.91
5550	NYSE	ARL	Tue, Jan 22, 2013	2.94	2.94	2.88	2.89
5549	NYSE	ARL	Fri, Jan 18, 2013	2.76	2.79	2.76	2.76
5548	NYSE	ARL	Thu, Jan 17, 2013	2.71	2.71	2.71	2.71
5547	NYSE	ARL	Tue, Jan 15, 2013	2.75	2.75	2.75	2.75
5546	NYSE	ARL	Mon, Jan 14, 2013	2.72	2.77	2.72	2.76
5545	NYSE	ARL	Fri, Jan 11, 2013	2.77	2.85	2.77	2.78
5544	NYSE	ARL	Thu, Jan 10, 2013	2.86	2.86	2.73	2.75
5543	NYSE	ARL	Wed, Jan 9, 2013	2.89	2.90	2.79	2.85
5542	NYSE	ARL	Tue, Jan 8, 2013	2.84	2.84	2.76	2.79
5541	NYSE	ARL	Mon, Jan 7, 2013	2.76	2.93	2.76	2.93
5540	NYSE	ARL	Thu, Jan 3, 2013	3.05	3.05	2.71	2.89
5539	NYSE	ARL	Wed, Jan 2, 2013	2.79	2.93	2.79	2.93
5538	NYSE	ARL	Mon, Dec 31, 2012	3.09	3.09	2.73	2.73
5537	NYSE	ARL	Wed, Dec 26, 2012	2.76	2.80	2.76	2.80
5536	NYSE	ARL	Mon, Dec 24, 2012	2.71	2.73	2.71	2.73
5535	NYSE	ARL	Fri, Dec 21, 2012	2.76	2.76	2.76	2.76
5534	NYSE	ARL	Thu, Dec 20, 2012	2.71	2.83	2.71	2.83
5533	NYSE	ARL	Wed, Dec 19, 2012	2.82	3.02	2.79	2.79
5532	NYSE	ARL	Tue, Dec 18, 2012	2.79	2.79	2.79	2.79
5531	NYSE	ARL	Mon, Dec 17, 2012	2.71	2.71	2.71	2.71
5530	NYSE	ARL	Fri, Dec 14, 2012	2.72	2.72	2.71	2.72
5529	NYSE	ARL	Thu, Dec 13, 2012	2.78	2.78	2.70	2.71
5528	NYSE	ARL	Wed, Dec 12, 2012	2.78	2.80	2.75	2.77
5527	NYSE	ARL	Mon, Dec 10, 2012	2.74	3.15	2.74	2.97
5526	NYSE	ARL	Fri, Dec 7, 2012	2.88	2.99	2.88	2.99
5525	NYSE	ARL	Thu, Dec 6, 2012	3.00	3.00	2.84	2.84
5524	NYSE	ARL	Wed, Dec 5, 2012	2.76	2.76	2.76	2.76
5523	NYSE	ARL	Tue, Dec 4, 2012	2.76	2.76	2.73	2.76
5522	NYSE	ARL	Mon, Dec 3, 2012	2.75	2.80	2.70	2.70
5521	NYSE	ARL	Fri, Nov 30, 2012	2.85	2.96	2.85	2.92
5520	NYSE	ARL	Thu, Nov 29, 2012	3.32	3.33	3.00	3.00
5519	NYSE	ARL	Wed, Nov 28, 2012	3.00	3.05	3.00	3.00
5518	NYSE	ARL	Tue, Nov 20, 2012	2.68	2.96	2.68	2.89
5517	NYSE	ARL	Mon, Nov 19, 2012	2.68	2.69	2.68	2.68
5516	NYSE	ARL	Fri, Nov 16, 2012	2.67	2.68	2.67	2.68
5515	NYSE	ARL	Thu, Nov 15, 2012	2.71	2.71	2.60	2.60
5514	NYSE	ARL	Wed, Nov 14, 2012	2.81	2.90	2.69	2.69
5513	NYSE	ARL	Tue, Nov 13, 2012	2.93	2.93	2.80	2.80
5512	NYSE	ARL	Fri, Nov 9, 2012	2.90	2.96	2.79	2.96
5511	NYSE	ARL	Thu, Nov 8, 2012	3.07	3.07	2.93	2.97
5510	NYSE	ARL	Wed, Nov 7, 2012	3.01	3.01	3.00	3.01
5509	NYSE	ARL	Tue, Nov 6, 2012	3.01	3.03	3.01	3.01
5508	NYSE	ARL	Mon, Nov 5, 2012	3.26	3.26	3.01	3.02
5507	NYSE	ARL	Thu, Nov 1, 2012	3.32	3.32	3.15	3.15
5506	NYSE	ARL	Wed, Oct 31, 2012	3.05	3.23	3.01	3.22
5505	NYSE	ARL	Fri, Oct 26, 2012	3.24	3.24	3.08	3.14
5504	NYSE	ARL	Thu, Oct 25, 2012	3.12	3.29	3.10	3.10
5503	NYSE	ARL	Wed, Oct 24, 2012	3.29	3.36	3.29	3.34
5502	NYSE	ARL	Tue, Oct 23, 2012	3.04	3.52	3.02	3.37
5501	NYSE	ARL	Mon, Oct 22, 2012	3.33	3.33	2.90	3.02
5500	NYSE	ARL	Fri, Oct 19, 2012	3.39	3.43	3.34	3.43
5499	NYSE	ARL	Thu, Oct 18, 2012	3.44	3.44	3.39	3.39
5498	NYSE	ARL	Wed, Oct 17, 2012	3.51	3.51	3.35	3.35
5497	NYSE	ARL	Tue, Oct 16, 2012	3.00	3.55	3.00	3.40
5496	NYSE	ARL	Mon, Oct 15, 2012	3.20	3.20	2.72	3.00
5495	NYSE	ARL	Fri, Oct 12, 2012	3.08	3.50	2.96	3.41
5494	NYSE	ARL	Thu, Oct 11, 2012	3.10	3.32	2.94	3.31
5493	NYSE	ARL	Wed, Oct 10, 2012	3.40	3.50	3.29	3.29
5492	NYSE	ARL	Tue, Oct 9, 2012	3.49	3.50	3.47	3.47
5491	NYSE	ARL	Mon, Oct 8, 2012	3.13	3.36	3.13	3.36
5490	NYSE	ARL	Fri, Oct 5, 2012	3.11	3.28	3.11	3.19
5489	NYSE	ARL	Thu, Oct 4, 2012	3.27	3.27	3.15	3.18
5488	NYSE	ARL	Wed, Oct 3, 2012	3.33	3.33	3.33	3.33
5487	NYSE	ARL	Tue, Oct 2, 2012	3.30	3.40	3.28	3.37
5486	NYSE	ARL	Mon, Oct 1, 2012	3.10	3.49	3.10	3.35
5485	NYSE	ARL	Fri, Sep 28, 2012	3.43	3.43	3.25	3.36
5484	NYSE	ARL	Thu, Sep 27, 2012	3.66	3.66	3.22	3.40
5483	NYSE	ARL	Wed, Sep 26, 2012	3.78	3.96	3.51	3.51
5482	NYSE	ARL	Tue, Sep 25, 2012	3.50	3.94	3.47	3.84
5481	NYSE	ARL	Mon, Sep 24, 2012	3.19	3.43	3.08	3.43
5480	NYSE	ARL	Fri, Sep 21, 2012	3.23	3.59	3.22	3.22
5479	NYSE	ARL	Thu, Sep 20, 2012	2.90	3.40	2.71	3.29
5478	NYSE	ARL	Wed, Sep 19, 2012	2.90	3.07	2.75	2.97
5477	NYSE	ARL	Tue, Sep 18, 2012	2.85	2.97	2.73	2.94
5476	NYSE	ARL	Mon, Sep 17, 2012	2.96	2.98	2.84	2.94
5475	NYSE	ARL	Fri, Sep 14, 2012	3.09	3.10	2.78	2.92
5474	NYSE	ARL	Thu, Sep 13, 2012	2.53	3.16	2.51	2.90
5473	NYSE	ARL	Wed, Sep 12, 2012	2.68	2.82	2.65	2.68
5472	NYSE	ARL	Tue, Sep 11, 2012	2.50	2.67	2.40	2.67
5471	NYSE	ARL	Mon, Sep 10, 2012	2.30	2.48	2.30	2.39
5470	NYSE	ARL	Fri, Sep 7, 2012	2.30	2.40	2.20	2.29
5469	NYSE	ARL	Thu, Sep 6, 2012	2.20	2.35	2.20	2.22
5468	NYSE	ARL	Wed, Sep 5, 2012	2.22	2.22	2.11	2.20
5467	NYSE	ARL	Tue, Sep 4, 2012	2.08	2.23	2.00	2.15
5466	NYSE	ARL	Fri, Aug 31, 2012	2.13	2.16	2.03	2.07
5465	NYSE	ARL	Thu, Aug 30, 2012	2.07	2.07	1.95	2.02
5464	NYSE	ARL	Tue, Aug 28, 2012	2.14	2.20	2.13	2.20
5463	NYSE	ARL	Mon, Aug 27, 2012	2.02	2.14	1.98	2.14
5462	NYSE	ARL	Fri, Aug 24, 2012	2.07	2.07	1.95	1.95
5461	NYSE	ARL	Thu, Aug 23, 2012	2.11	2.13	2.11	2.13
5460	NYSE	ARL	Wed, Aug 22, 2012	1.97	2.14	1.96	2.05
5459	NYSE	ARL	Tue, Aug 21, 2012	1.93	1.93	1.92	1.92
5458	NYSE	ARL	Mon, Aug 20, 2012	2.06	2.13	1.97	1.97
5457	NYSE	ARL	Fri, Aug 17, 2012	1.71	2.04	1.71	2.04
5456	NYSE	ARL	Thu, Aug 16, 2012	1.88	1.95	1.66	1.66
5455	NYSE	ARL	Wed, Aug 15, 2012	1.98	2.00	1.87	1.90
5454	NYSE	ARL	Tue, Aug 14, 2012	2.03	2.14	2.00	2.00
5453	NYSE	ARL	Mon, Aug 13, 2012	2.15	2.15	2.05	2.05
5452	NYSE	ARL	Fri, Aug 10, 2012	2.14	2.14	2.03	2.03
5451	NYSE	ARL	Thu, Aug 9, 2012	2.28	2.28	2.28	2.28
5450	NYSE	ARL	Tue, Aug 7, 2012	2.08	2.08	2.06	2.06
5449	NYSE	ARL	Fri, Aug 3, 2012	2.13	2.14	2.05	2.05
5448	NYSE	ARL	Thu, Aug 2, 2012	2.04	2.04	2.04	2.04
5447	NYSE	ARL	Tue, Jul 31, 2012	1.96	2.32	1.96	2.09
5446	NYSE	ARL	Mon, Jul 30, 2012	1.98	2.25	1.96	2.24
5445	NYSE	ARL	Thu, Jul 26, 2012	1.96	1.96	1.95	1.95
5444	NYSE	ARL	Wed, Jul 25, 2012	2.02	2.12	2.02	2.12
5443	NYSE	ARL	Mon, Jul 23, 2012	1.85	1.97	1.85	1.96
5442	NYSE	ARL	Thu, Jul 19, 2012	1.90	2.07	1.90	1.99
5441	NYSE	ARL	Wed, Jul 18, 2012	1.85	1.85	1.85	1.85
5440	NYSE	ARL	Tue, Jul 17, 2012	1.83	1.85	1.76	1.85
5439	NYSE	ARL	Mon, Jul 16, 2012	1.85	1.85	1.83	1.84
5438	NYSE	ARL	Thu, Jul 12, 2012	1.85	1.85	1.85	1.85
5437	NYSE	ARL	Wed, Jul 11, 2012	1.85	1.85	1.85	1.85
5436	NYSE	ARL	Tue, Jul 10, 2012	1.85	1.85	1.85	1.85
5435	NYSE	ARL	Mon, Jul 9, 2012	1.75	1.85	1.70	1.85
5434	NYSE	ARL	Fri, Jul 6, 2012	1.79	1.90	1.79	1.89
5433	NYSE	ARL	Tue, Jul 3, 2012	2.01	2.01	1.97	1.97
5432	NYSE	ARL	Mon, Jul 2, 2012	2.01	2.12	2.01	2.12
5431	NYSE	ARL	Thu, Jun 28, 2012	1.95	1.95	1.95	1.95
5430	NYSE	ARL	Wed, Jun 27, 2012	1.95	1.96	1.95	1.96
5429	NYSE	ARL	Tue, Jun 26, 2012	1.90	2.02	1.69	1.95
5428	NYSE	ARL	Mon, Jun 25, 2012	1.95	1.95	1.83	1.83
5427	NYSE	ARL	Fri, Jun 22, 2012	1.51	1.87	1.51	1.87
5426	NYSE	ARL	Wed, Jun 20, 2012	1.64	1.64	1.64	1.64
5425	NYSE	ARL	Tue, Jun 19, 2012	1.75	1.76	1.70	1.76
5424	NYSE	ARL	Mon, Jun 18, 2012	1.90	1.90	1.87	1.87
5423	NYSE	ARL	Fri, Jun 15, 2012	1.99	2.11	1.90	2.00
5422	NYSE	ARL	Thu, Jun 14, 2012	1.96	1.96	1.96	1.96
5421	NYSE	ARL	Wed, Jun 13, 2012	1.96	1.96	1.96	1.96
5420	NYSE	ARL	Tue, Jun 12, 2012	1.99	1.99	1.99	1.99
5419	NYSE	ARL	Mon, Jun 11, 2012	1.96	2.05	1.96	2.03
5418	NYSE	ARL	Fri, Jun 8, 2012	1.95	1.95	1.95	1.95
5417	NYSE	ARL	Thu, Jun 7, 2012	2.15	2.15	2.05	2.05
5416	NYSE	ARL	Wed, Jun 6, 2012	2.14	2.20	2.14	2.20
5415	NYSE	ARL	Mon, Jun 4, 2012	2.05	2.05	2.00	2.00
5414	NYSE	ARL	Fri, Jun 1, 2012	2.13	2.25	2.04	2.10
5413	NYSE	ARL	Thu, May 31, 2012	2.22	2.22	2.22	2.22
5412	NYSE	ARL	Wed, May 30, 2012	2.55	2.56	2.40	2.40
5411	NYSE	ARL	Tue, May 29, 2012	2.67	2.67	2.56	2.56
5410	NYSE	ARL	Thu, May 24, 2012	2.69	2.69	2.69	2.69
5409	NYSE	ARL	Wed, May 23, 2012	2.80	2.80	2.70	2.70
5408	NYSE	ARL	Tue, May 22, 2012	2.69	2.83	2.67	2.80
5407	NYSE	ARL	Mon, May 21, 2012	2.70	2.72	2.67	2.72
5406	NYSE	ARL	Fri, May 18, 2012	2.69	2.83	2.69	2.69
5405	NYSE	ARL	Thu, May 17, 2012	2.70	3.00	2.70	2.85
5404	NYSE	ARL	Wed, May 16, 2012	2.67	3.06	2.66	2.90
5403	NYSE	ARL	Tue, May 15, 2012	2.69	2.88	2.69	2.81
5402	NYSE	ARL	Mon, May 14, 2012	2.68	2.85	2.68	2.84
5401	NYSE	ARL	Thu, May 10, 2012	2.88	2.88	2.70	2.86
5400	NYSE	ARL	Wed, May 9, 2012	2.92	3.03	2.92	3.00
5399	NYSE	ARL	Tue, May 8, 2012	2.70	2.90	2.70	2.85
5398	NYSE	ARL	Mon, May 7, 2012	3.00	3.00	2.65	2.65
5397	NYSE	ARL	Fri, May 4, 2012	3.10	3.27	2.90	2.99
5396	NYSE	ARL	Thu, May 3, 2012	2.75	3.04	2.65	3.04
5395	NYSE	ARL	Wed, May 2, 2012	2.98	2.98	2.62	2.65
5394	NYSE	ARL	Tue, May 1, 2012	2.96	3.11	2.96	3.05
5393	NYSE	ARL	Mon, Apr 30, 2012	2.94	3.18	2.85	2.92
5392	NYSE	ARL	Fri, Apr 27, 2012	3.00	3.12	3.00	3.11
5391	NYSE	ARL	Thu, Apr 26, 2012	2.92	3.23	2.90	3.18
5390	NYSE	ARL	Wed, Apr 25, 2012	2.95	3.35	2.82	3.00
5389	NYSE	ARL	Tue, Apr 24, 2012	2.81	3.01	2.71	2.72
5388	NYSE	ARL	Mon, Apr 23, 2012	2.77	2.78	2.70	2.78
5387	NYSE	ARL	Fri, Apr 20, 2012	3.10	3.11	2.71	2.80
5386	NYSE	ARL	Thu, Apr 19, 2012	3.00	3.04	2.74	3.00
5385	NYSE	ARL	Wed, Apr 18, 2012	2.78	3.22	2.66	2.95
5384	NYSE	ARL	Tue, Apr 17, 2012	3.19	3.25	2.65	2.85
5383	NYSE	ARL	Mon, Apr 16, 2012	2.31	3.05	2.30	3.05
5382	NYSE	ARL	Fri, Apr 13, 2012	2.36	2.36	2.30	2.34
5381	NYSE	ARL	Thu, Apr 12, 2012	2.61	2.80	2.35	2.40
5380	NYSE	ARL	Wed, Apr 11, 2012	2.28	3.04	2.15	2.50
5379	NYSE	ARL	Tue, Apr 10, 2012	2.33	2.55	2.21	2.30
5378	NYSE	ARL	Mon, Apr 9, 2012	2.41	2.41	2.15	2.37
5377	NYSE	ARL	Thu, Apr 5, 2012	2.56	2.56	2.27	2.28
5376	NYSE	ARL	Wed, Apr 4, 2012	2.46	2.80	2.26	2.50
5375	NYSE	ARL	Tue, Apr 3, 2012	1.86	2.78	1.86	2.41
5374	NYSE	ARL	Mon, Apr 2, 2012	1.70	1.80	1.70	1.80
5373	NYSE	ARL	Fri, Mar 30, 2012	1.63	1.70	1.63	1.70
5372	NYSE	ARL	Thu, Mar 29, 2012	1.61	1.65	1.59	1.65
5371	NYSE	ARL	Wed, Mar 28, 2012	1.50	1.61	1.50	1.51
5370	NYSE	ARL	Tue, Mar 27, 2012	1.59	1.59	1.59	1.59
5369	NYSE	ARL	Mon, Mar 26, 2012	1.42	1.58	1.42	1.58
5368	NYSE	ARL	Wed, Mar 21, 2012	1.53	1.53	1.48	1.50
5367	NYSE	ARL	Tue, Mar 20, 2012	1.53	1.56	1.48	1.52
5366	NYSE	ARL	Mon, Mar 19, 2012	1.50	1.50	1.50	1.50
5365	NYSE	ARL	Fri, Mar 16, 2012	1.53	1.55	1.49	1.55
5364	NYSE	ARL	Thu, Mar 15, 2012	1.50	1.55	1.49	1.49
5363	NYSE	ARL	Tue, Mar 13, 2012	1.58	1.58	1.56	1.58
5362	NYSE	ARL	Mon, Mar 12, 2012	1.55	1.58	1.55	1.58
5361	NYSE	ARL	Fri, Mar 9, 2012	1.45	1.57	1.26	1.56
5360	NYSE	ARL	Thu, Mar 8, 2012	1.55	1.58	1.55	1.58
5359	NYSE	ARL	Wed, Mar 7, 2012	1.52	1.57	1.52	1.55
5358	NYSE	ARL	Tue, Mar 6, 2012	1.45	1.54	1.45	1.54
5357	NYSE	ARL	Mon, Mar 5, 2012	1.50	1.57	1.33	1.54
5356	NYSE	ARL	Fri, Mar 2, 2012	1.56	1.56	1.50	1.50
5355	NYSE	ARL	Thu, Mar 1, 2012	1.56	1.56	1.56	1.56
5354	NYSE	ARL	Wed, Feb 29, 2012	1.60	1.60	1.50	1.56
5353	NYSE	ARL	Tue, Feb 28, 2012	1.60	1.63	1.60	1.60
5352	NYSE	ARL	Mon, Feb 27, 2012	1.63	1.67	1.62	1.66
5351	NYSE	ARL	Fri, Feb 24, 2012	1.69	1.69	1.60	1.60
5350	NYSE	ARL	Thu, Feb 23, 2012	1.63	1.64	1.63	1.63
5349	NYSE	ARL	Wed, Feb 22, 2012	1.60	1.69	1.60	1.65
5348	NYSE	ARL	Tue, Feb 21, 2012	1.71	1.71	1.61	1.71
5347	NYSE	ARL	Fri, Feb 17, 2012	1.83	1.83	1.67	1.76
5346	NYSE	ARL	Thu, Feb 16, 2012	1.76	1.77	1.70	1.77
5345	NYSE	ARL	Wed, Feb 15, 2012	1.76	1.76	1.65	1.76
5344	NYSE	ARL	Tue, Feb 14, 2012	1.82	1.82	1.74	1.76
5343	NYSE	ARL	Mon, Feb 13, 2012	1.82	1.83	1.80	1.83
5342	NYSE	ARL	Fri, Feb 10, 2012	1.82	1.86	1.73	1.83
5341	NYSE	ARL	Thu, Feb 9, 2012	1.81	1.82	1.81	1.82
5340	NYSE	ARL	Wed, Feb 8, 2012	1.75	1.82	1.75	1.81
5339	NYSE	ARL	Tue, Feb 7, 2012	1.74	1.77	1.69	1.75
5338	NYSE	ARL	Mon, Feb 6, 2012	1.69	1.75	1.69	1.74
5337	NYSE	ARL	Fri, Feb 3, 2012	1.77	1.79	1.67	1.78
5336	NYSE	ARL	Thu, Feb 2, 2012	1.76	1.77	1.76	1.77
5335	NYSE	ARL	Wed, Feb 1, 2012	1.74	1.76	1.74	1.76
5334	NYSE	ARL	Tue, Jan 31, 2012	1.61	1.74	1.61	1.74
5333	NYSE	ARL	Mon, Jan 30, 2012	1.73	1.73	1.71	1.73
5332	NYSE	ARL	Fri, Jan 27, 2012	1.71	1.74	1.71	1.74
5331	NYSE	ARL	Thu, Jan 26, 2012	1.69	1.82	1.69	1.82
5330	NYSE	ARL	Wed, Jan 25, 2012	1.68	1.70	1.63	1.69
5329	NYSE	ARL	Tue, Jan 24, 2012	1.50	1.75	1.50	1.69
5328	NYSE	ARL	Mon, Jan 23, 2012	1.70	1.70	1.50	1.50
5327	NYSE	ARL	Thu, Jan 19, 2012	1.75	1.75	1.70	1.75
5326	NYSE	ARL	Tue, Jan 17, 2012	1.75	1.75	1.71	1.75
5325	NYSE	ARL	Fri, Jan 13, 2012	1.65	1.75	1.65	1.75
5324	NYSE	ARL	Thu, Jan 12, 2012	1.72	1.72	1.72	1.72
5323	NYSE	ARL	Wed, Jan 11, 2012	1.67	1.82	1.67	1.68
5322	NYSE	ARL	Tue, Jan 10, 2012	1.78	1.82	1.78	1.82
5321	NYSE	ARL	Mon, Jan 9, 2012	1.83	1.83	1.70	1.70
5320	NYSE	ARL	Fri, Jan 6, 2012	1.83	1.98	1.77	1.78
5319	NYSE	ARL	Thu, Jan 5, 2012	2.00	2.04	1.78	1.79
5318	NYSE	ARL	Wed, Jan 4, 2012	2.21	2.29	1.90	2.05
5317	NYSE	ARL	Tue, Jan 3, 2012	2.07	2.28	2.05	2.20
5316	NYSE	ARL	Fri, Dec 30, 2011	1.51	2.08	1.50	1.87
5315	NYSE	ARL	Thu, Dec 29, 2011	1.40	2.00	1.40	1.51
5314	NYSE	ARL	Wed, Dec 28, 2011	1.35	1.50	1.30	1.35
5313	NYSE	ARL	Tue, Dec 27, 2011	1.50	1.50	1.49	1.50
5312	NYSE	ARL	Fri, Dec 23, 2011	1.30	1.51	1.30	1.46
5311	NYSE	ARL	Thu, Dec 22, 2011	1.44	1.44	1.29	1.29
5310	NYSE	ARL	Wed, Dec 21, 2011	1.38	1.43	1.28	1.43
5309	NYSE	ARL	Tue, Dec 20, 2011	1.43	1.43	1.26	1.34
5308	NYSE	ARL	Mon, Dec 19, 2011	1.58	1.58	1.30	1.39
5307	NYSE	ARL	Fri, Dec 16, 2011	1.55	1.60	1.55	1.55
5306	NYSE	ARL	Thu, Dec 15, 2011	1.62	1.62	1.55	1.62
5305	NYSE	ARL	Wed, Dec 14, 2011	1.61	1.70	1.53	1.55
5304	NYSE	ARL	Tue, Dec 13, 2011	1.61	1.65	1.61	1.61
5303	NYSE	ARL	Mon, Dec 12, 2011	1.61	1.61	1.61	1.61
5302	NYSE	ARL	Fri, Dec 9, 2011	1.82	1.82	1.64	1.72
5301	NYSE	ARL	Thu, Dec 8, 2011	1.94	1.94	1.75	1.84
5300	NYSE	ARL	Wed, Dec 7, 2011	1.85	2.03	1.85	1.94
5299	NYSE	ARL	Tue, Dec 6, 2011	2.09	2.10	1.60	1.82
5298	NYSE	ARL	Mon, Dec 5, 2011	2.07	2.25	2.07	2.20
5297	NYSE	ARL	Fri, Dec 2, 2011	2.19	2.43	1.72	2.25
5296	NYSE	ARL	Thu, Dec 1, 2011	1.30	2.04	1.30	1.95
5295	NYSE	ARL	Wed, Nov 30, 2011	1.29	1.30	1.29	1.30
5294	NYSE	ARL	Tue, Nov 29, 2011	1.29	1.31	1.28	1.29
5293	NYSE	ARL	Mon, Nov 28, 2011	1.30	1.30	1.29	1.29
5292	NYSE	ARL	Fri, Nov 25, 2011	1.35	1.35	1.35	1.35
5291	NYSE	ARL	Wed, Nov 23, 2011	1.28	1.37	1.28	1.37
5290	NYSE	ARL	Tue, Nov 22, 2011	1.37	1.37	1.28	1.36
5289	NYSE	ARL	Mon, Nov 21, 2011	1.32	1.43	1.32	1.38
5288	NYSE	ARL	Fri, Nov 18, 2011	1.35	1.41	1.35	1.36
5287	NYSE	ARL	Thu, Nov 17, 2011	1.36	1.39	1.36	1.39
5286	NYSE	ARL	Wed, Nov 16, 2011	1.35	1.36	1.25	1.36
5285	NYSE	ARL	Tue, Nov 15, 2011	1.41	1.44	1.30	1.42
5284	NYSE	ARL	Mon, Nov 14, 2011	1.49	1.52	1.49	1.50
5283	NYSE	ARL	Fri, Nov 11, 2011	1.43	1.47	1.43	1.47
5282	NYSE	ARL	Thu, Nov 10, 2011	1.73	1.73	1.48	1.50
5281	NYSE	ARL	Mon, Nov 7, 2011	1.80	1.80	1.79	1.80
5280	NYSE	ARL	Thu, Nov 3, 2011	1.84	1.88	1.82	1.86
5279	NYSE	ARL	Tue, Nov 1, 2011	1.93	1.93	1.93	1.93
5278	NYSE	ARL	Mon, Oct 31, 2011	1.72	1.94	1.68	1.94
5277	NYSE	ARL	Thu, Oct 27, 2011	1.97	2.00	1.88	1.92
5276	NYSE	ARL	Wed, Oct 26, 2011	1.83	1.96	1.83	1.96
5275	NYSE	ARL	Tue, Oct 25, 2011	1.87	1.87	1.80	1.83
5274	NYSE	ARL	Mon, Oct 24, 2011	2.00	2.00	2.00	2.00
5273	NYSE	ARL	Fri, Oct 21, 2011	2.15	2.15	2.00	2.00
5272	NYSE	ARL	Thu, Oct 20, 2011	2.01	2.10	2.00	2.10
5271	NYSE	ARL	Wed, Oct 19, 2011	2.10	2.27	2.10	2.22
5270	NYSE	ARL	Tue, Oct 18, 2011	2.09	2.12	2.00	2.12
5269	NYSE	ARL	Mon, Oct 17, 2011	2.03	2.05	1.99	2.02
5268	NYSE	ARL	Fri, Oct 14, 2011	2.21	2.21	2.10	2.10
5267	NYSE	ARL	Thu, Oct 13, 2011	1.96	2.26	1.96	2.12
5266	NYSE	ARL	Wed, Oct 12, 2011	2.17	2.21	1.70	1.95
5265	NYSE	ARL	Tue, Oct 11, 2011	2.02	2.60	2.01	2.21
5264	NYSE	ARL	Mon, Oct 10, 2011	2.57	2.57	2.18	2.35
5263	NYSE	ARL	Fri, Oct 7, 2011	2.10	2.75	1.91	2.65
5262	NYSE	ARL	Thu, Oct 6, 2011	1.24	2.25	1.24	1.91
5261	NYSE	ARL	Wed, Oct 5, 2011	1.24	1.24	1.24	1.24
5260	NYSE	ARL	Tue, Oct 4, 2011	1.17	1.27	1.15	1.23
5259	NYSE	ARL	Mon, Oct 3, 2011	1.62	1.64	1.27	1.41
5258	NYSE	ARL	Fri, Sep 30, 2011	1.62	1.62	1.62	1.62
5257	NYSE	ARL	Thu, Sep 29, 2011	1.63	1.64	1.63	1.64
5256	NYSE	ARL	Wed, Sep 28, 2011	1.64	1.64	1.63	1.63
5255	NYSE	ARL	Tue, Sep 27, 2011	1.73	1.73	1.63	1.63
5254	NYSE	ARL	Mon, Sep 26, 2011	1.73	1.73	1.73	1.73
5253	NYSE	ARL	Thu, Sep 22, 2011	1.80	1.80	1.79	1.79
5252	NYSE	ARL	Tue, Sep 20, 2011	1.93	1.93	1.85	1.87
5251	NYSE	ARL	Mon, Sep 19, 2011	1.98	2.10	1.89	1.91
5250	NYSE	ARL	Fri, Sep 16, 2011	1.80	1.88	1.80	1.88
5249	NYSE	ARL	Wed, Sep 14, 2011	1.82	1.88	1.80	1.80
5248	NYSE	ARL	Mon, Sep 12, 2011	1.80	1.91	1.80	1.83
5247	NYSE	ARL	Fri, Sep 9, 2011	1.75	1.82	1.75	1.82
5246	NYSE	ARL	Thu, Sep 8, 2011	1.73	1.87	1.73	1.87
5245	NYSE	ARL	Wed, Sep 7, 2011	1.76	1.84	1.76	1.84
5244	NYSE	ARL	Tue, Sep 6, 2011	1.75	1.76	1.73	1.76
5243	NYSE	ARL	Fri, Sep 2, 2011	1.82	1.82	1.81	1.82
5242	NYSE	ARL	Thu, Sep 1, 2011	1.82	1.91	1.82	1.90
5241	NYSE	ARL	Tue, Aug 30, 2011	1.85	1.87	1.80	1.84
5240	NYSE	ARL	Mon, Aug 29, 2011	1.79	1.81	1.76	1.81
5239	NYSE	ARL	Fri, Aug 26, 2011	1.77	1.85	1.72	1.85
5238	NYSE	ARL	Thu, Aug 25, 2011	1.81	1.87	1.81	1.83
5237	NYSE	ARL	Wed, Aug 24, 2011	1.95	1.95	1.73	1.77
5236	NYSE	ARL	Mon, Aug 22, 2011	2.02	2.06	1.96	1.96
5235	NYSE	ARL	Fri, Aug 19, 2011	2.00	2.03	2.00	2.03
5234	NYSE	ARL	Thu, Aug 18, 2011	2.00	2.00	2.00	2.00
5233	NYSE	ARL	Wed, Aug 17, 2011	2.02	2.06	2.00	2.04
5232	NYSE	ARL	Tue, Aug 16, 2011	2.08	2.17	2.00	2.00
5231	NYSE	ARL	Mon, Aug 15, 2011	2.01	2.08	2.01	2.05
5230	NYSE	ARL	Fri, Aug 12, 2011	2.15	2.21	2.05	2.05
5229	NYSE	ARL	Thu, Aug 11, 2011	2.02	2.02	2.00	2.00
5228	NYSE	ARL	Wed, Aug 10, 2011	2.05	2.05	1.92	1.92
5227	NYSE	ARL	Tue, Aug 9, 2011	2.24	2.24	1.89	2.05
5226	NYSE	ARL	Mon, Aug 8, 2011	2.29	2.29	2.10	2.25
5225	NYSE	ARL	Fri, Aug 5, 2011	2.13	2.51	2.13	2.30
5224	NYSE	ARL	Thu, Aug 4, 2011	2.11	2.12	2.10	2.10
5223	NYSE	ARL	Wed, Aug 3, 2011	2.10	2.10	2.10	2.10
5222	NYSE	ARL	Tue, Aug 2, 2011	2.11	2.11	2.11	2.11
5221	NYSE	ARL	Mon, Aug 1, 2011	2.10	2.11	2.10	2.11
5220	NYSE	ARL	Fri, Jul 29, 2011	2.05	2.24	2.05	2.24
5219	NYSE	ARL	Thu, Jul 28, 2011	2.25	2.25	2.05	2.09
5218	NYSE	ARL	Wed, Jul 27, 2011	2.13	2.20	2.13	2.20
5217	NYSE	ARL	Tue, Jul 26, 2011	2.25	2.25	2.11	2.14
5216	NYSE	ARL	Mon, Jul 25, 2011	2.25	2.28	2.18	2.25
5215	NYSE	ARL	Fri, Jul 22, 2011	2.25	2.26	2.25	2.26
5214	NYSE	ARL	Thu, Jul 21, 2011	2.28	2.28	2.26	2.28
5213	NYSE	ARL	Wed, Jul 20, 2011	2.28	2.28	2.25	2.25
5212	NYSE	ARL	Tue, Jul 19, 2011	2.25	2.28	2.25	2.25
5211	NYSE	ARL	Fri, Jul 15, 2011	2.20	2.29	2.20	2.25
5210	NYSE	ARL	Thu, Jul 14, 2011	2.32	2.33	2.18	2.20
5209	NYSE	ARL	Wed, Jul 13, 2011	2.30	2.35	2.30	2.35
5208	NYSE	ARL	Tue, Jul 12, 2011	2.51	2.51	2.32	2.32
5207	NYSE	ARL	Mon, Jul 11, 2011	2.46	2.49	2.32	2.45
5206	NYSE	ARL	Fri, Jul 8, 2011	2.45	2.50	2.31	2.43
5205	NYSE	ARL	Thu, Jul 7, 2011	2.54	2.59	2.43	2.48
5204	NYSE	ARL	Wed, Jul 6, 2011	2.43	2.58	2.43	2.50
5203	NYSE	ARL	Tue, Jul 5, 2011	2.57	2.66	2.22	2.37
5202	NYSE	ARL	Fri, Jul 1, 2011	2.59	2.62	2.52	2.57
5201	NYSE	ARL	Thu, Jun 30, 2011	2.68	2.68	2.61	2.61
5200	NYSE	ARL	Wed, Jun 29, 2011	2.96	2.96	2.55	2.64
5199	NYSE	ARL	Tue, Jun 28, 2011	3.17	3.17	2.93	2.93
5198	NYSE	ARL	Mon, Jun 27, 2011	3.20	3.51	3.15	3.16
5197	NYSE	ARL	Fri, Jun 24, 2011	3.29	3.29	3.10	3.18
5196	NYSE	ARL	Thu, Jun 23, 2011	3.80	3.80	3.29	3.29
5195	NYSE	ARL	Wed, Jun 22, 2011	3.77	3.97	3.77	3.87
5194	NYSE	ARL	Tue, Jun 21, 2011	4.38	4.85	3.85	3.90
5193	NYSE	ARL	Mon, Jun 20, 2011	3.87	4.34	3.60	4.26
5192	NYSE	ARL	Fri, Jun 17, 2011	3.42	4.30	3.42	3.96
5191	NYSE	ARL	Thu, Jun 16, 2011	3.05	3.42	2.79	3.35
5190	NYSE	ARL	Wed, Jun 15, 2011	3.20	3.40	3.00	3.05
5189	NYSE	ARL	Tue, Jun 14, 2011	2.90	3.60	2.39	3.20
5188	NYSE	ARL	Mon, Jun 13, 2011	1.80	2.71	1.75	2.58
5187	NYSE	ARL	Fri, Jun 10, 2011	2.01	2.10	1.78	1.87
5186	NYSE	ARL	Thu, Jun 9, 2011	2.11	2.11	2.01	2.05
5185	NYSE	ARL	Wed, Jun 8, 2011	2.12	2.13	2.10	2.12
5184	NYSE	ARL	Tue, Jun 7, 2011	2.20	2.20	2.12	2.12
5183	NYSE	ARL	Mon, Jun 6, 2011	2.63	2.63	2.18	2.23
5182	NYSE	ARL	Fri, Jun 3, 2011	2.32	2.63	2.30	2.61
5181	NYSE	ARL	Thu, Jun 2, 2011	2.38	2.41	2.32	2.35
5180	NYSE	ARL	Wed, Jun 1, 2011	2.50	2.61	2.32	2.35
5179	NYSE	ARL	Tue, May 31, 2011	3.33	3.35	2.55	2.58
5178	NYSE	ARL	Fri, May 27, 2011	2.59	3.74	2.59	3.23
5177	NYSE	ARL	Thu, May 26, 2011	2.33	2.60	2.21	2.52
5176	NYSE	ARL	Tue, May 24, 2011	2.40	2.49	2.40	2.49
5175	NYSE	ARL	Mon, May 23, 2011	2.36	2.53	2.36	2.53
5174	NYSE	ARL	Fri, May 20, 2011	2.35	2.53	2.35	2.53
5173	NYSE	ARL	Thu, May 19, 2011	2.53	2.53	2.49	2.53
5172	NYSE	ARL	Wed, May 18, 2011	2.47	2.53	2.39	2.53
5171	NYSE	ARL	Tue, May 17, 2011	2.50	2.53	2.50	2.53
5170	NYSE	ARL	Mon, May 16, 2011	2.45	2.53	2.35	2.35
5169	NYSE	ARL	Fri, May 13, 2011	2.47	2.53	2.47	2.53
5168	NYSE	ARL	Thu, May 12, 2011	2.50	2.51	2.50	2.51
5167	NYSE	ARL	Wed, May 11, 2011	2.50	2.51	2.48	2.51
5166	NYSE	ARL	Tue, May 10, 2011	2.37	2.50	2.35	2.49
5165	NYSE	ARL	Mon, May 9, 2011	2.40	2.40	2.40	2.40
5164	NYSE	ARL	Fri, May 6, 2011	2.40	2.49	2.37	2.44
5163	NYSE	ARL	Thu, May 5, 2011	2.41	2.41	2.40	2.40
5162	NYSE	ARL	Wed, May 4, 2011	2.49	2.49	2.39	2.46
5161	NYSE	ARL	Tue, May 3, 2011	2.46	2.49	2.46	2.49
5160	NYSE	ARL	Mon, May 2, 2011	2.49	2.49	2.40	2.48
5159	NYSE	ARL	Fri, Apr 29, 2011	2.54	2.54	2.54	2.54
5158	NYSE	ARL	Thu, Apr 28, 2011	2.45	2.63	2.45	2.55
5157	NYSE	ARL	Wed, Apr 27, 2011	2.51	2.51	2.35	2.49
5156	NYSE	ARL	Tue, Apr 26, 2011	2.66	2.78	2.64	2.67
5155	NYSE	ARL	Mon, Apr 25, 2011	2.85	2.85	2.83	2.83
5154	NYSE	ARL	Thu, Apr 21, 2011	2.86	2.86	2.85	2.85
5153	NYSE	ARL	Wed, Apr 20, 2011	2.87	2.94	2.85	2.94
5152	NYSE	ARL	Tue, Apr 19, 2011	2.86	2.93	2.86	2.87
5151	NYSE	ARL	Mon, Apr 18, 2011	3.01	3.03	2.82	2.88
5150	NYSE	ARL	Fri, Apr 15, 2011	3.00	3.00	2.89	2.89
5149	NYSE	ARL	Thu, Apr 14, 2011	3.06	3.06	2.83	2.95
5148	NYSE	ARL	Wed, Apr 13, 2011	2.97	3.05	2.10	3.05
5147	NYSE	ARL	Tue, Apr 12, 2011	3.00	3.00	3.00	3.00
5146	NYSE	ARL	Mon, Apr 11, 2011	2.84	2.92	2.84	2.92
5145	NYSE	ARL	Fri, Apr 8, 2011	3.05	3.05	2.96	2.96
5144	NYSE	ARL	Thu, Apr 7, 2011	2.89	3.10	2.89	3.05
5143	NYSE	ARL	Wed, Apr 6, 2011	3.13	3.13	2.85	2.85
5142	NYSE	ARL	Tue, Apr 5, 2011	3.17	3.19	3.09	3.09
5141	NYSE	ARL	Mon, Apr 4, 2011	3.20	3.29	3.20	3.22
5140	NYSE	ARL	Fri, Apr 1, 2011	3.08	3.17	3.08	3.17
5139	NYSE	ARL	Thu, Mar 31, 2011	3.16	3.16	3.08	3.08
5138	NYSE	ARL	Wed, Mar 30, 2011	3.18	3.18	3.18	3.18
5137	NYSE	ARL	Tue, Mar 29, 2011	3.28	3.29	3.18	3.25
5136	NYSE	ARL	Mon, Mar 28, 2011	3.01	3.50	2.95	3.34
5135	NYSE	ARL	Fri, Mar 25, 2011	3.09	3.15	3.04	3.04
5134	NYSE	ARL	Thu, Mar 24, 2011	3.07	3.10	3.07	3.10
5133	NYSE	ARL	Wed, Mar 23, 2011	3.10	3.10	3.06	3.06
5132	NYSE	ARL	Tue, Mar 22, 2011	3.17	3.17	3.12	3.12
5131	NYSE	ARL	Mon, Mar 21, 2011	3.21	3.23	3.19	3.19
5130	NYSE	ARL	Fri, Mar 18, 2011	3.26	3.26	3.22	3.22
5129	NYSE	ARL	Thu, Mar 17, 2011	3.19	3.24	3.19	3.24
5128	NYSE	ARL	Tue, Mar 15, 2011	3.28	3.28	3.10	3.18
5127	NYSE	ARL	Mon, Mar 14, 2011	3.28	3.29	3.26	3.26
5126	NYSE	ARL	Fri, Mar 11, 2011	3.35	3.35	3.30	3.30
5125	NYSE	ARL	Thu, Mar 10, 2011	3.39	3.45	3.28	3.41
5124	NYSE	ARL	Wed, Mar 9, 2011	3.46	3.46	3.36	3.36
5123	NYSE	ARL	Tue, Mar 8, 2011	3.58	3.59	3.46	3.50
5122	NYSE	ARL	Mon, Mar 7, 2011	3.78	3.79	3.62	3.68
5121	NYSE	ARL	Fri, Mar 4, 2011	3.80	3.93	3.79	3.90
5120	NYSE	ARL	Thu, Mar 3, 2011	3.85	3.85	3.79	3.80
5119	NYSE	ARL	Wed, Mar 2, 2011	3.87	3.88	3.78	3.88
5118	NYSE	ARL	Tue, Mar 1, 2011	3.86	3.99	3.78	3.82
5117	NYSE	ARL	Mon, Feb 28, 2011	3.99	4.15	3.85	3.96
5116	NYSE	ARL	Fri, Feb 25, 2011	3.87	3.95	3.85	3.95
5115	NYSE	ARL	Thu, Feb 24, 2011	3.87	4.02	3.87	3.95
5114	NYSE	ARL	Wed, Feb 23, 2011	4.02	4.15	3.80	3.90
5113	NYSE	ARL	Tue, Feb 22, 2011	4.16	4.34	3.93	3.98
5112	NYSE	ARL	Fri, Feb 18, 2011	4.10	4.30	3.81	4.30
5111	NYSE	ARL	Thu, Feb 17, 2011	3.82	4.24	3.55	4.10
5110	NYSE	ARL	Wed, Feb 16, 2011	3.92	3.92	3.76	3.85
5109	NYSE	ARL	Tue, Feb 15, 2011	4.15	4.21	3.89	4.00
5108	NYSE	ARL	Mon, Feb 14, 2011	4.50	4.55	4.10	4.10
5107	NYSE	ARL	Fri, Feb 11, 2011	5.33	5.73	4.20	4.56
5106	NYSE	ARL	Thu, Feb 10, 2011	5.46	5.46	5.25	5.27
5105	NYSE	ARL	Wed, Feb 9, 2011	5.45	5.45	5.44	5.44
5104	NYSE	ARL	Tue, Feb 8, 2011	5.66	5.66	5.23	5.40
5103	NYSE	ARL	Mon, Feb 7, 2011	6.12	6.12	5.63	5.69
5102	NYSE	ARL	Fri, Feb 4, 2011	6.58	6.58	5.90	6.12
5101	NYSE	ARL	Thu, Feb 3, 2011	6.47	6.69	6.20	6.50
5100	NYSE	ARL	Wed, Feb 2, 2011	5.90	6.50	5.88	6.46
5099	NYSE	ARL	Tue, Feb 1, 2011	5.87	5.97	5.82	5.88
5098	NYSE	ARL	Mon, Jan 31, 2011	6.18	6.18	5.83	5.95
5097	NYSE	ARL	Fri, Jan 28, 2011	6.52	6.53	5.97	6.23
5096	NYSE	ARL	Thu, Jan 27, 2011	6.75	6.75	6.50	6.66
5095	NYSE	ARL	Wed, Jan 26, 2011	6.69	6.83	6.66	6.76
5094	NYSE	ARL	Tue, Jan 25, 2011	6.86	7.29	6.61	6.72
5093	NYSE	ARL	Mon, Jan 24, 2011	6.85	6.99	6.85	6.98
5092	NYSE	ARL	Fri, Jan 21, 2011	7.10	7.10	6.93	7.05
5091	NYSE	ARL	Thu, Jan 20, 2011	7.05	7.19	6.93	7.19
5090	NYSE	ARL	Wed, Jan 19, 2011	8.03	8.13	6.88	7.01
5089	NYSE	ARL	Tue, Jan 18, 2011	7.43	10.49	7.43	8.20
5088	NYSE	ARL	Fri, Jan 14, 2011	6.20	7.41	6.20	7.34
5087	NYSE	ARL	Thu, Jan 13, 2011	6.08	6.18	6.07	6.10
5086	NYSE	ARL	Wed, Jan 12, 2011	6.28	6.30	6.05	6.12
5085	NYSE	ARL	Tue, Jan 11, 2011	6.35	6.47	6.23	6.34
5084	NYSE	ARL	Mon, Jan 10, 2011	6.29	6.35	6.24	6.30
5083	NYSE	ARL	Fri, Jan 7, 2011	7.05	7.05	6.20	6.24
5082	NYSE	ARL	Thu, Jan 6, 2011	7.22	7.22	7.22	7.22
5081	NYSE	ARL	Wed, Jan 5, 2011	7.30	7.32	7.20	7.22
5080	NYSE	ARL	Tue, Jan 4, 2011	7.35	7.35	6.76	7.30
5079	NYSE	ARL	Mon, Jan 3, 2011	7.95	7.95	7.35	7.35
5078	NYSE	ARL	Fri, Dec 31, 2010	8.12	8.12	7.93	7.95
5077	NYSE	ARL	Thu, Dec 30, 2010	8.16	8.27	8.08	8.22
5076	NYSE	ARL	Wed, Dec 29, 2010	7.80	8.23	7.80	8.20
5075	NYSE	ARL	Tue, Dec 28, 2010	7.35	7.80	7.35	7.80
5074	NYSE	ARL	Mon, Dec 27, 2010	7.25	7.28	6.81	7.25
5073	NYSE	ARL	Thu, Dec 23, 2010	7.74	7.74	7.17	7.38
5072	NYSE	ARL	Wed, Dec 22, 2010	8.02	8.02	7.74	7.80
5071	NYSE	ARL	Tue, Dec 21, 2010	8.00	8.15	8.00	8.10
5070	NYSE	ARL	Mon, Dec 20, 2010	8.08	8.15	8.07	8.10
5069	NYSE	ARL	Fri, Dec 17, 2010	8.13	8.32	8.11	8.25
5068	NYSE	ARL	Thu, Dec 16, 2010	8.19	8.39	8.14	8.30
5067	NYSE	ARL	Wed, Dec 15, 2010	8.16	8.30	8.11	8.27
5066	NYSE	ARL	Tue, Dec 14, 2010	8.13	8.30	8.11	8.27
5065	NYSE	ARL	Mon, Dec 13, 2010	8.05	8.28	8.04	8.27
5064	NYSE	ARL	Fri, Dec 10, 2010	8.22	8.27	8.13	8.24
5063	NYSE	ARL	Thu, Dec 9, 2010	8.23	8.23	7.93	8.16
5062	NYSE	ARL	Wed, Dec 8, 2010	8.00	8.31	8.00	8.26
5061	NYSE	ARL	Tue, Dec 7, 2010	8.28	8.42	7.74	8.10
5060	NYSE	ARL	Mon, Dec 6, 2010	8.75	8.75	8.15	8.48
5059	NYSE	ARL	Fri, Dec 3, 2010	8.99	8.99	8.60	8.90
5058	NYSE	ARL	Thu, Dec 2, 2010	8.95	8.99	8.90	8.91
5057	NYSE	ARL	Wed, Dec 1, 2010	8.75	8.96	8.56	8.73
5056	NYSE	ARL	Tue, Nov 30, 2010	8.53	8.71	8.42	8.71
5055	NYSE	ARL	Mon, Nov 29, 2010	8.32	8.70	8.32	8.64
5054	NYSE	ARL	Fri, Nov 26, 2010	8.39	8.47	8.32	8.47
5053	NYSE	ARL	Wed, Nov 24, 2010	8.50	8.65	8.15	8.41
5052	NYSE	ARL	Tue, Nov 23, 2010	8.54	8.68	8.43	8.67
5051	NYSE	ARL	Mon, Nov 22, 2010	8.48	8.65	8.39	8.65
5050	NYSE	ARL	Fri, Nov 19, 2010	8.45	8.58	8.45	8.58
5049	NYSE	ARL	Thu, Nov 18, 2010	8.11	8.45	8.11	8.45
5048	NYSE	ARL	Wed, Nov 17, 2010	8.27	8.27	8.13	8.27
5047	NYSE	ARL	Tue, Nov 16, 2010	8.30	8.45	8.06	8.45
5046	NYSE	ARL	Mon, Nov 15, 2010	8.39	8.51	8.31	8.40
5045	NYSE	ARL	Fri, Nov 12, 2010	8.24	8.39	8.24	8.39
5044	NYSE	ARL	Thu, Nov 11, 2010	7.96	8.11	7.96	8.11
5043	NYSE	ARL	Wed, Nov 10, 2010	7.80	7.95	7.80	7.95
5042	NYSE	ARL	Tue, Nov 9, 2010	7.84	7.90	7.84	7.90
5041	NYSE	ARL	Mon, Nov 8, 2010	7.80	7.80	7.65	7.75
5040	NYSE	ARL	Fri, Nov 5, 2010	7.72	7.75	7.60	7.75
5039	NYSE	ARL	Thu, Nov 4, 2010	7.70	7.75	7.70	7.75
5038	NYSE	ARL	Wed, Nov 3, 2010	7.73	7.73	7.73	7.73
5037	NYSE	ARL	Tue, Nov 2, 2010	7.69	7.73	7.69	7.73
5036	NYSE	ARL	Fri, Oct 29, 2010	7.75	7.75	7.75	7.75
5035	NYSE	ARL	Thu, Oct 28, 2010	7.56	7.63	7.56	7.63
5034	NYSE	ARL	Wed, Oct 27, 2010	7.70	7.70	7.60	7.60
5033	NYSE	ARL	Tue, Oct 26, 2010	7.80	7.80	7.59	7.59
5032	NYSE	ARL	Mon, Oct 25, 2010	7.75	7.78	7.75	7.78
5031	NYSE	ARL	Fri, Oct 22, 2010	7.88	7.99	7.80	7.86
5030	NYSE	ARL	Thu, Oct 21, 2010	8.10	8.10	7.95	7.95
5029	NYSE	ARL	Wed, Oct 20, 2010	8.15	8.29	8.10	8.24
5028	NYSE	ARL	Tue, Oct 19, 2010	8.05	8.07	8.00	8.07
5027	NYSE	ARL	Mon, Oct 18, 2010	8.18	8.30	8.18	8.26
5026	NYSE	ARL	Fri, Oct 15, 2010	8.18	8.18	8.12	8.18
5025	NYSE	ARL	Thu, Oct 14, 2010	7.94	7.97	7.94	7.97
5024	NYSE	ARL	Wed, Oct 13, 2010	7.95	8.26	7.95	8.01
5023	NYSE	ARL	Tue, Oct 12, 2010	7.74	7.78	7.62	7.78
5022	NYSE	ARL	Mon, Oct 11, 2010	7.64	7.94	7.64	7.89
5021	NYSE	ARL	Fri, Oct 8, 2010	8.01	8.03	7.90	8.03
5020	NYSE	ARL	Thu, Oct 7, 2010	7.86	7.93	7.85	7.91
5019	NYSE	ARL	Wed, Oct 6, 2010	7.92	8.00	7.79	7.90
5018	NYSE	ARL	Tue, Oct 5, 2010	8.20	8.20	7.96	8.01
5017	NYSE	ARL	Mon, Oct 4, 2010	8.10	8.10	8.05	8.08
5016	NYSE	ARL	Fri, Oct 1, 2010	8.03	8.11	7.99	7.99
5015	NYSE	ARL	Thu, Sep 30, 2010	8.05	8.12	8.05	8.12
5014	NYSE	ARL	Wed, Sep 29, 2010	8.23	8.23	8.12	8.15
5013	NYSE	ARL	Tue, Sep 28, 2010	8.12	8.12	8.00	8.12
5012	NYSE	ARL	Mon, Sep 27, 2010	7.98	8.08	7.98	8.08
5011	NYSE	ARL	Fri, Sep 24, 2010	7.79	8.10	7.79	8.10
5010	NYSE	ARL	Thu, Sep 23, 2010	8.19	8.21	7.85	7.89
5009	NYSE	ARL	Wed, Sep 22, 2010	7.84	8.24	7.71	8.08
5008	NYSE	ARL	Tue, Sep 21, 2010	8.70	8.70	7.77	7.88
5007	NYSE	ARL	Mon, Sep 20, 2010	8.79	9.02	8.59	8.70
5006	NYSE	ARL	Fri, Sep 17, 2010	8.71	9.25	8.71	8.90
5005	NYSE	ARL	Thu, Sep 16, 2010	8.84	9.24	8.37	8.81
5004	NYSE	ARL	Wed, Sep 15, 2010	8.94	8.99	8.76	8.82
5003	NYSE	ARL	Tue, Sep 14, 2010	8.73	9.18	8.68	8.90
5002	NYSE	ARL	Mon, Sep 13, 2010	9.10	9.33	8.75	8.90
5001	NYSE	ARL	Fri, Sep 10, 2010	8.90	9.24	8.60	9.24
5000	NYSE	ARL	Thu, Sep 9, 2010	9.00	9.09	8.69	9.05
4999	NYSE	ARL	Wed, Sep 8, 2010	9.07	9.24	8.85	9.00
4998	NYSE	ARL	Tue, Sep 7, 2010	8.44	9.19	8.36	9.15
4997	NYSE	ARL	Fri, Sep 3, 2010	8.30	8.30	8.30	8.30
4996	NYSE	ARL	Thu, Sep 2, 2010	8.03	8.32	8.03	8.32
4995	NYSE	ARL	Wed, Sep 1, 2010	8.02	8.17	8.02	8.17
4994	NYSE	ARL	Tue, Aug 31, 2010	8.07	8.17	8.07	8.17
4993	NYSE	ARL	Mon, Aug 30, 2010	8.07	8.24	8.07	8.10
4992	NYSE	ARL	Fri, Aug 27, 2010	8.18	8.29	8.10	8.10
4991	NYSE	ARL	Thu, Aug 26, 2010	8.27	8.27	8.14	8.14
4990	NYSE	ARL	Wed, Aug 25, 2010	8.25	8.41	8.25	8.41
4989	NYSE	ARL	Tue, Aug 24, 2010	8.30	8.56	8.24	8.28
4988	NYSE	ARL	Mon, Aug 23, 2010	8.65	8.65	8.44	8.45
4987	NYSE	ARL	Fri, Aug 20, 2010	8.30	8.51	8.30	8.50
4986	NYSE	ARL	Thu, Aug 19, 2010	8.50	8.50	8.45	8.45
4985	NYSE	ARL	Wed, Aug 18, 2010	8.45	8.65	8.37	8.49
4984	NYSE	ARL	Tue, Aug 17, 2010	7.80	8.53	7.78	8.53
4983	NYSE	ARL	Fri, Aug 13, 2010	8.04	8.09	7.95	8.09
4982	NYSE	ARL	Thu, Aug 12, 2010	8.14	8.14	7.99	7.99
4981	NYSE	ARL	Wed, Aug 11, 2010	7.85	7.96	7.85	7.96
4980	NYSE	ARL	Tue, Aug 10, 2010	7.73	7.95	7.50	7.95
4979	NYSE	ARL	Mon, Aug 9, 2010	7.79	7.97	7.77	7.94
4978	NYSE	ARL	Fri, Aug 6, 2010	7.89	8.07	7.85	7.86
4977	NYSE	ARL	Thu, Aug 5, 2010	8.39	8.39	8.06	8.06
4976	NYSE	ARL	Wed, Aug 4, 2010	8.22	8.32	8.09	8.19
4975	NYSE	ARL	Tue, Aug 3, 2010	7.87	8.59	7.87	8.31
4974	NYSE	ARL	Mon, Aug 2, 2010	8.13	8.13	8.09	8.09
4973	NYSE	ARL	Fri, Jul 30, 2010	7.94	8.10	7.94	8.03
4972	NYSE	ARL	Thu, Jul 29, 2010	7.75	7.90	7.75	7.90
4971	NYSE	ARL	Wed, Jul 28, 2010	7.75	7.87	7.75	7.87
4970	NYSE	ARL	Tue, Jul 27, 2010	7.90	7.90	7.50	7.67
4969	NYSE	ARL	Mon, Jul 26, 2010	8.23	8.23	7.90	7.90
4968	NYSE	ARL	Fri, Jul 23, 2010	8.21	8.21	7.99	8.02
4967	NYSE	ARL	Thu, Jul 22, 2010	7.77	8.00	7.72	8.00
4966	NYSE	ARL	Wed, Jul 21, 2010	7.81	8.09	7.70	7.85
4965	NYSE	ARL	Tue, Jul 20, 2010	7.70	7.83	7.70	7.75
4964	NYSE	ARL	Mon, Jul 19, 2010	7.84	8.16	7.75	7.75
4963	NYSE	ARL	Fri, Jul 16, 2010	7.84	8.10	7.76	7.88
4962	NYSE	ARL	Thu, Jul 15, 2010	7.85	7.85	7.81	7.81
4961	NYSE	ARL	Wed, Jul 14, 2010	7.95	7.95	7.75	7.84
4960	NYSE	ARL	Tue, Jul 13, 2010	7.76	7.78	7.52	7.78
4959	NYSE	ARL	Mon, Jul 12, 2010	7.92	7.92	7.50	7.75
4958	NYSE	ARL	Fri, Jul 9, 2010	8.01	8.02	7.85	7.92
4957	NYSE	ARL	Thu, Jul 8, 2010	7.86	8.15	7.79	8.11
4956	NYSE	ARL	Wed, Jul 7, 2010	7.90	8.01	7.65	7.84
4955	NYSE	ARL	Tue, Jul 6, 2010	8.08	8.12	8.06	8.12
4954	NYSE	ARL	Fri, Jul 2, 2010	8.11	8.11	7.75	8.00
4953	NYSE	ARL	Thu, Jul 1, 2010	7.91	8.12	7.85	8.12
4952	NYSE	ARL	Wed, Jun 30, 2010	8.07	8.49	8.07	8.10
4951	NYSE	ARL	Tue, Jun 29, 2010	8.27	8.27	7.77	8.13
4950	NYSE	ARL	Mon, Jun 28, 2010	8.64	8.79	8.21	8.27
4949	NYSE	ARL	Fri, Jun 25, 2010	8.14	8.95	7.99	8.55
4948	NYSE	ARL	Thu, Jun 24, 2010	8.08	8.23	7.76	8.13
4947	NYSE	ARL	Wed, Jun 23, 2010	8.21	8.42	8.00	8.16
4946	NYSE	ARL	Tue, Jun 22, 2010	8.17	8.39	8.15	8.18
4945	NYSE	ARL	Mon, Jun 21, 2010	7.99	8.52	7.99	8.20
4944	NYSE	ARL	Fri, Jun 18, 2010	8.27	8.27	8.05	8.08
4943	NYSE	ARL	Thu, Jun 17, 2010	8.43	8.43	8.27	8.27
4942	NYSE	ARL	Wed, Jun 16, 2010	8.12	8.27	8.12	8.22
4941	NYSE	ARL	Tue, Jun 15, 2010	8.22	8.31	8.05	8.30
4940	NYSE	ARL	Mon, Jun 14, 2010	8.64	8.70	8.27	8.32
4939	NYSE	ARL	Fri, Jun 11, 2010	8.19	8.43	8.19	8.40
4938	NYSE	ARL	Thu, Jun 10, 2010	8.35	8.72	8.17	8.29
4937	NYSE	ARL	Wed, Jun 9, 2010	8.08	8.37	8.00	8.30
4936	NYSE	ARL	Tue, Jun 8, 2010	8.02	8.12	7.86	8.08
4935	NYSE	ARL	Mon, Jun 7, 2010	7.85	8.28	7.59	8.03
4934	NYSE	ARL	Fri, Jun 4, 2010	8.18	8.28	7.99	7.99
4933	NYSE	ARL	Thu, Jun 3, 2010	8.46	8.64	7.62	8.29
4932	NYSE	ARL	Wed, Jun 2, 2010	8.21	8.52	8.10	8.49
4931	NYSE	ARL	Tue, Jun 1, 2010	8.62	8.62	8.04	8.22
4930	NYSE	ARL	Fri, May 28, 2010	9.00	9.20	8.51	8.53
4929	NYSE	ARL	Thu, May 27, 2010	8.39	8.88	8.39	8.83
4928	NYSE	ARL	Wed, May 26, 2010	8.37	8.68	8.20	8.50
4927	NYSE	ARL	Tue, May 25, 2010	8.09	8.32	8.09	8.30
4926	NYSE	ARL	Mon, May 24, 2010	8.86	8.86	8.14	8.21
4925	NYSE	ARL	Fri, May 21, 2010	8.24	8.82	8.20	8.82
4924	NYSE	ARL	Thu, May 20, 2010	8.04	8.47	7.60	8.32
4923	NYSE	ARL	Wed, May 19, 2010	7.92	8.22	7.88	8.17
4922	NYSE	ARL	Tue, May 18, 2010	8.90	8.91	7.73	8.05
4921	NYSE	ARL	Mon, May 17, 2010	8.34	8.45	8.26	8.43
4920	NYSE	ARL	Fri, May 14, 2010	8.40	8.46	7.94	8.38
4919	NYSE	ARL	Thu, May 13, 2010	9.11	9.44	8.37	8.39
4918	NYSE	ARL	Wed, May 12, 2010	9.47	9.53	8.80	9.17
4917	NYSE	ARL	Tue, May 11, 2010	8.37	9.46	8.14	9.35
4916	NYSE	ARL	Mon, May 10, 2010	8.72	8.72	7.97	8.17
4915	NYSE	ARL	Fri, May 7, 2010	9.20	9.20	8.49	8.49
4914	NYSE	ARL	Thu, May 6, 2010	8.63	9.26	8.46	9.00
4913	NYSE	ARL	Wed, May 5, 2010	8.68	8.72	7.69	8.70
4912	NYSE	ARL	Tue, May 4, 2010	8.77	8.84	8.37	8.75
4911	NYSE	ARL	Mon, May 3, 2010	8.54	8.84	8.30	8.84
4910	NYSE	ARL	Fri, Apr 30, 2010	8.99	8.99	8.49	8.49
4909	NYSE	ARL	Thu, Apr 29, 2010	9.50	9.50	8.90	8.90
4908	NYSE	ARL	Wed, Apr 28, 2010	9.35	9.38	9.29	9.38
4907	NYSE	ARL	Tue, Apr 27, 2010	9.58	9.58	9.48	9.48
4906	NYSE	ARL	Mon, Apr 26, 2010	9.34	9.49	9.30	9.40
4905	NYSE	ARL	Fri, Apr 23, 2010	9.26	9.39	9.26	9.39
4904	NYSE	ARL	Thu, Apr 22, 2010	9.30	9.30	9.13	9.30
4903	NYSE	ARL	Wed, Apr 21, 2010	9.42	9.54	9.27	9.43
4902	NYSE	ARL	Tue, Apr 20, 2010	9.47	9.47	9.37	9.38
4901	NYSE	ARL	Mon, Apr 19, 2010	9.53	9.53	9.01	9.37
4900	NYSE	ARL	Fri, Apr 16, 2010	10.11	10.11	9.25	9.40
4899	NYSE	ARL	Thu, Apr 15, 2010	10.34	10.35	10.02	10.28
4898	NYSE	ARL	Wed, Apr 14, 2010	10.38	10.38	10.04	10.30
4897	NYSE	ARL	Tue, Apr 13, 2010	11.01	11.01	10.38	10.38
4896	NYSE	ARL	Mon, Apr 12, 2010	10.83	11.53	10.83	11.16
4895	NYSE	ARL	Fri, Apr 9, 2010	10.83	10.83	10.80	10.80
4894	NYSE	ARL	Thu, Apr 8, 2010	10.62	10.87	10.62	10.80
4893	NYSE	ARL	Wed, Apr 7, 2010	10.58	10.84	10.45	10.83
4892	NYSE	ARL	Tue, Apr 6, 2010	10.88	10.88	10.75	10.75
4891	NYSE	ARL	Mon, Apr 5, 2010	10.72	10.78	10.51	10.77
4890	NYSE	ARL	Thu, Apr 1, 2010	10.75	10.88	10.56	10.75
4889	NYSE	ARL	Wed, Mar 31, 2010	10.87	10.88	10.75	10.75
4888	NYSE	ARL	Tue, Mar 30, 2010	10.88	10.90	10.75	10.90
4887	NYSE	ARL	Mon, Mar 29, 2010	11.16	11.20	10.84	10.88
4886	NYSE	ARL	Fri, Mar 26, 2010	10.91	10.91	10.81	10.86
4885	NYSE	ARL	Thu, Mar 25, 2010	10.92	10.92	10.79	10.90
4884	NYSE	ARL	Wed, Mar 24, 2010	10.88	11.09	10.85	10.85
4883	NYSE	ARL	Tue, Mar 23, 2010	10.58	10.87	10.58	10.87
4882	NYSE	ARL	Mon, Mar 22, 2010	10.65	10.85	10.50	10.63
4881	NYSE	ARL	Fri, Mar 19, 2010	11.16	11.16	10.69	10.72
4880	NYSE	ARL	Thu, Mar 18, 2010	11.27	11.31	11.06	11.10
4879	NYSE	ARL	Wed, Mar 17, 2010	11.25	11.64	11.15	11.28
4878	NYSE	ARL	Tue, Mar 16, 2010	10.17	11.19	10.10	11.19
4877	NYSE	ARL	Mon, Mar 15, 2010	9.36	10.05	9.36	10.04
4876	NYSE	ARL	Fri, Mar 12, 2010	9.60	9.60	8.65	9.33
4875	NYSE	ARL	Thu, Mar 11, 2010	8.65	8.88	8.50	8.77
4874	NYSE	ARL	Wed, Mar 10, 2010	9.11	9.13	8.54	8.63
4873	NYSE	ARL	Tue, Mar 9, 2010	9.31	9.31	8.51	9.10
4872	NYSE	ARL	Mon, Mar 8, 2010	9.41	9.49	9.20	9.30
4871	NYSE	ARL	Fri, Mar 5, 2010	9.55	9.55	9.50	9.52
4870	NYSE	ARL	Thu, Mar 4, 2010	9.59	9.59	9.41	9.50
4869	NYSE	ARL	Wed, Mar 3, 2010	9.59	9.59	9.50	9.55
4868	NYSE	ARL	Tue, Mar 2, 2010	9.45	9.59	9.45	9.55
4867	NYSE	ARL	Mon, Mar 1, 2010	9.46	9.49	9.35	9.43
4866	NYSE	ARL	Fri, Feb 26, 2010	9.29	9.47	9.29	9.47
4865	NYSE	ARL	Thu, Feb 25, 2010	9.27	9.30	9.19	9.23
4864	NYSE	ARL	Wed, Feb 24, 2010	9.35	9.35	9.28	9.30
4863	NYSE	ARL	Tue, Feb 23, 2010	9.28	9.40	9.25	9.30
4862	NYSE	ARL	Mon, Feb 22, 2010	9.49	9.49	9.22	9.25
4861	NYSE	ARL	Fri, Feb 19, 2010	9.64	9.82	9.44	9.51
4860	NYSE	ARL	Thu, Feb 18, 2010	9.62	9.72	9.62	9.72
4859	NYSE	ARL	Wed, Feb 17, 2010	9.67	9.67	9.55	9.61
4858	NYSE	ARL	Tue, Feb 16, 2010	9.57	9.88	9.57	9.68
4857	NYSE	ARL	Fri, Feb 12, 2010	9.60	9.61	9.30	9.50
4856	NYSE	ARL	Thu, Feb 11, 2010	9.55	9.95	9.50	9.62
4855	NYSE	ARL	Wed, Feb 10, 2010	9.45	9.60	9.45	9.60
4854	NYSE	ARL	Tue, Feb 9, 2010	9.74	9.74	9.32	9.55
4853	NYSE	ARL	Mon, Feb 8, 2010	10.18	10.18	9.68	9.68
4852	NYSE	ARL	Fri, Feb 5, 2010	10.50	10.50	10.13	10.20
4851	NYSE	ARL	Thu, Feb 4, 2010	11.12	11.12	10.45	10.45
4850	NYSE	ARL	Wed, Feb 3, 2010	11.17	11.22	11.02	11.14
4849	NYSE	ARL	Tue, Feb 2, 2010	11.10	11.24	11.10	11.13
4848	NYSE	ARL	Mon, Feb 1, 2010	11.12	11.55	11.12	11.47
4847	NYSE	ARL	Fri, Jan 29, 2010	11.30	11.30	11.07	11.07
4846	NYSE	ARL	Thu, Jan 28, 2010	11.35	11.35	11.20	11.20
4845	NYSE	ARL	Wed, Jan 27, 2010	11.14	11.38	11.14	11.34
4844	NYSE	ARL	Tue, Jan 26, 2010	11.37	11.37	11.18	11.22
4843	NYSE	ARL	Mon, Jan 25, 2010	11.54	11.54	11.36	11.38
4842	NYSE	ARL	Fri, Jan 22, 2010	11.57	11.64	11.40	11.49
4841	NYSE	ARL	Thu, Jan 21, 2010	11.47	11.82	11.01	11.56
4840	NYSE	ARL	Wed, Jan 20, 2010	11.69	12.00	11.25	11.47
4839	NYSE	ARL	Tue, Jan 19, 2010	11.77	11.89	11.63	11.66
4838	NYSE	ARL	Fri, Jan 15, 2010	11.94	12.10	11.66	11.77
4837	NYSE	ARL	Thu, Jan 14, 2010	11.80	11.88	11.79	11.80
4836	NYSE	ARL	Wed, Jan 13, 2010	11.83	11.83	11.77	11.77
4835	NYSE	ARL	Tue, Jan 12, 2010	11.94	11.96	11.80	11.90
4834	NYSE	ARL	Mon, Jan 11, 2010	12.04	12.23	11.90	11.95
4833	NYSE	ARL	Fri, Jan 8, 2010	12.16	12.34	11.99	12.10
4832	NYSE	ARL	Thu, Jan 7, 2010	11.94	12.25	11.94	12.20
4831	NYSE	ARL	Wed, Jan 6, 2010	12.00	12.25	11.81	11.89
4830	NYSE	ARL	Tue, Jan 5, 2010	12.36	12.36	12.20	12.27
4829	NYSE	ARL	Mon, Jan 4, 2010	12.40	12.40	12.15	12.28
4828	NYSE	ARL	Thu, Dec 31, 2009	11.67	12.45	11.65	12.25
4827	NYSE	ARL	Wed, Dec 30, 2009	11.73	11.73	11.60	11.65
4826	NYSE	ARL	Tue, Dec 29, 2009	11.97	11.97	11.70	11.70
4825	NYSE	ARL	Mon, Dec 28, 2009	12.05	12.05	11.94	11.94
4824	NYSE	ARL	Thu, Dec 24, 2009	11.99	12.04	11.91	12.04
4823	NYSE	ARL	Wed, Dec 23, 2009	12.15	12.19	11.90	12.05
4822	NYSE	ARL	Tue, Dec 22, 2009	12.20	12.24	11.98	12.10
4821	NYSE	ARL	Mon, Dec 21, 2009	12.16	13.02	12.16	12.27
4820	NYSE	ARL	Fri, Dec 18, 2009	11.92	12.34	11.90	12.34
4819	NYSE	ARL	Thu, Dec 17, 2009	11.85	12.01	11.83	11.85
4818	NYSE	ARL	Wed, Dec 16, 2009	11.89	11.99	11.82	11.91
4817	NYSE	ARL	Tue, Dec 15, 2009	11.98	12.09	11.68	11.80
4816	NYSE	ARL	Mon, Dec 14, 2009	12.44	12.44	11.70	11.99
4815	NYSE	ARL	Fri, Dec 11, 2009	11.48	11.78	11.47	11.78
4814	NYSE	ARL	Thu, Dec 10, 2009	11.50	11.60	11.50	11.50
4813	NYSE	ARL	Wed, Dec 9, 2009	10.91	11.45	10.91	11.45
4812	NYSE	ARL	Tue, Dec 8, 2009	10.75	10.98	10.65	10.85
4811	NYSE	ARL	Mon, Dec 7, 2009	10.51	10.82	10.49	10.82
4810	NYSE	ARL	Fri, Dec 4, 2009	10.50	10.60	10.50	10.55
4809	NYSE	ARL	Thu, Dec 3, 2009	10.40	10.50	10.40	10.50
4808	NYSE	ARL	Wed, Dec 2, 2009	10.26	10.52	10.20	10.52
4807	NYSE	ARL	Tue, Dec 1, 2009	10.19	10.30	10.00	10.22
4806	NYSE	ARL	Mon, Nov 30, 2009	9.77	10.19	9.77	10.19
4805	NYSE	ARL	Fri, Nov 27, 2009	9.35	9.81	9.35	9.80
4804	NYSE	ARL	Wed, Nov 25, 2009	8.86	9.65	8.75	9.57
4803	NYSE	ARL	Tue, Nov 24, 2009	8.39	8.74	8.31	8.71
4802	NYSE	ARL	Mon, Nov 23, 2009	8.45	8.50	8.27	8.27
4801	NYSE	ARL	Fri, Nov 20, 2009	8.35	8.39	8.27	8.27
4800	NYSE	ARL	Thu, Nov 19, 2009	8.46	8.46	8.35	8.38
4799	NYSE	ARL	Wed, Nov 18, 2009	8.41	8.59	8.41	8.41
4798	NYSE	ARL	Tue, Nov 17, 2009	8.40	8.59	8.35	8.51
4797	NYSE	ARL	Mon, Nov 16, 2009	8.90	9.00	8.35	8.52
4796	NYSE	ARL	Fri, Nov 13, 2009	8.90	8.97	8.76	8.76
4795	NYSE	ARL	Thu, Nov 12, 2009	9.42	9.42	8.76	8.77
4794	NYSE	ARL	Wed, Nov 11, 2009	9.62	9.62	9.30	9.40
4793	NYSE	ARL	Tue, Nov 10, 2009	9.60	9.60	9.50	9.50
4792	NYSE	ARL	Mon, Nov 9, 2009	9.67	9.70	9.64	9.70
4791	NYSE	ARL	Fri, Nov 6, 2009	9.69	9.69	9.55	9.67
4790	NYSE	ARL	Thu, Nov 5, 2009	9.36	9.85	9.14	9.83
4789	NYSE	ARL	Wed, Nov 4, 2009	9.80	9.80	9.06	9.07
4788	NYSE	ARL	Tue, Nov 3, 2009	9.56	9.56	9.35	9.55
4787	NYSE	ARL	Mon, Nov 2, 2009	9.94	9.94	9.59	9.61
4786	NYSE	ARL	Fri, Oct 30, 2009	10.01	10.15	9.86	9.88
4785	NYSE	ARL	Thu, Oct 29, 2009	10.04	10.14	9.97	10.10
4784	NYSE	ARL	Wed, Oct 28, 2009	9.97	10.01	9.97	10.00
4783	NYSE	ARL	Tue, Oct 27, 2009	10.02	10.06	9.85	10.00
4782	NYSE	ARL	Mon, Oct 26, 2009	11.02	11.04	9.90	9.99
4781	NYSE	ARL	Fri, Oct 23, 2009	11.20	11.20	10.85	10.99
4780	NYSE	ARL	Thu, Oct 22, 2009	11.35	11.35	11.25	11.25
4779	NYSE	ARL	Wed, Oct 21, 2009	11.53	11.63	11.37	11.47
4778	NYSE	ARL	Tue, Oct 20, 2009	11.71	11.71	11.48	11.58
4777	NYSE	ARL	Mon, Oct 19, 2009	11.73	11.74	11.73	11.74
4776	NYSE	ARL	Fri, Oct 16, 2009	11.52	11.70	11.50	11.60
4775	NYSE	ARL	Thu, Oct 15, 2009	11.90	11.90	11.39	11.60
4774	NYSE	ARL	Wed, Oct 14, 2009	12.29	12.35	11.85	12.03
4773	NYSE	ARL	Tue, Oct 13, 2009	12.13	12.23	12.13	12.23
4772	NYSE	ARL	Mon, Oct 12, 2009	12.14	12.14	12.03	12.05
4771	NYSE	ARL	Fri, Oct 9, 2009	12.19	12.19	12.07	12.10
4770	NYSE	ARL	Thu, Oct 8, 2009	11.18	12.56	11.18	12.13
4769	NYSE	ARL	Wed, Oct 7, 2009	11.08	11.18	11.08	11.18
4768	NYSE	ARL	Tue, Oct 6, 2009	10.90	11.07	10.90	11.03
4767	NYSE	ARL	Mon, Oct 5, 2009	11.01	11.05	10.77	11.00
4766	NYSE	ARL	Fri, Oct 2, 2009	11.18	11.20	11.05	11.05
4765	NYSE	ARL	Thu, Oct 1, 2009	11.48	11.48	11.30	11.30
4764	NYSE	ARL	Wed, Sep 30, 2009	11.31	11.57	11.30	11.57
4763	NYSE	ARL	Tue, Sep 29, 2009	11.20	11.33	11.20	11.33
4762	NYSE	ARL	Mon, Sep 28, 2009	11.10	11.14	10.97	11.14
4761	NYSE	ARL	Fri, Sep 25, 2009	11.22	11.22	10.84	11.14
4760	NYSE	ARL	Thu, Sep 24, 2009	11.56	11.56	11.27	11.28
4759	NYSE	ARL	Wed, Sep 23, 2009	12.03	12.03	11.60	11.61
4758	NYSE	ARL	Tue, Sep 22, 2009	12.27	12.27	12.09	12.09
4757	NYSE	ARL	Mon, Sep 21, 2009	12.30	12.30	12.19	12.19
4756	NYSE	ARL	Fri, Sep 18, 2009	12.19	12.60	12.19	12.25
4755	NYSE	ARL	Thu, Sep 17, 2009	12.22	12.24	12.15	12.15
4754	NYSE	ARL	Wed, Sep 16, 2009	12.11	12.18	12.11	12.18
4753	NYSE	ARL	Tue, Sep 15, 2009	12.01	12.25	12.01	12.16
4752	NYSE	ARL	Mon, Sep 14, 2009	11.76	12.16	11.25	12.16
4751	NYSE	ARL	Fri, Sep 11, 2009	11.36	11.73	11.36	11.70
4750	NYSE	ARL	Thu, Sep 10, 2009	11.25	11.42	11.12	11.42
4749	NYSE	ARL	Wed, Sep 9, 2009	11.11	11.20	11.11	11.20
4748	NYSE	ARL	Tue, Sep 8, 2009	10.85	11.03	10.80	11.03
4747	NYSE	ARL	Fri, Sep 4, 2009	10.86	10.95	10.86	10.88
4746	NYSE	ARL	Thu, Sep 3, 2009	10.88	10.88	10.86	10.86
4745	NYSE	ARL	Wed, Sep 2, 2009	10.85	10.92	10.81	10.92
4744	NYSE	ARL	Tue, Sep 1, 2009	12.18	12.21	10.84	10.85
4743	NYSE	ARL	Mon, Aug 31, 2009	12.30	13.23	11.95	12.28
4742	NYSE	ARL	Fri, Aug 28, 2009	13.95	13.95	13.40	13.40
4741	NYSE	ARL	Thu, Aug 27, 2009	13.55	14.06	13.50	14.00
4740	NYSE	ARL	Wed, Aug 26, 2009	13.56	13.78	13.56	13.75
4739	NYSE	ARL	Tue, Aug 25, 2009	13.43	13.50	13.43	13.48
4738	NYSE	ARL	Mon, Aug 24, 2009	12.24	13.40	12.20	13.40
4737	NYSE	ARL	Fri, Aug 21, 2009	11.55	12.20	11.55	12.20
4736	NYSE	ARL	Thu, Aug 20, 2009	11.25	11.40	11.25	11.40
4735	NYSE	ARL	Wed, Aug 19, 2009	11.10	11.14	10.98	11.13
4734	NYSE	ARL	Tue, Aug 18, 2009	11.28	11.28	11.00	11.08
4733	NYSE	ARL	Mon, Aug 17, 2009	11.25	11.25	11.11	11.11
4732	NYSE	ARL	Fri, Aug 14, 2009	11.78	11.78	11.38	11.38
4731	NYSE	ARL	Thu, Aug 13, 2009	11.50	11.73	11.50	11.70
4730	NYSE	ARL	Wed, Aug 12, 2009	11.70	11.80	11.50	11.73
4729	NYSE	ARL	Tue, Aug 11, 2009	12.07	12.07	11.70	11.71
4728	NYSE	ARL	Mon, Aug 10, 2009	12.36	12.43	12.00	12.00
4727	NYSE	ARL	Fri, Aug 7, 2009	12.60	12.60	12.25	12.42
4726	NYSE	ARL	Thu, Aug 6, 2009	12.10	12.25	12.09	12.25
4725	NYSE	ARL	Wed, Aug 5, 2009	12.04	12.20	12.04	12.16
4724	NYSE	ARL	Tue, Aug 4, 2009	12.32	12.33	12.04	12.15
4723	NYSE	ARL	Mon, Aug 3, 2009	12.34	12.34	12.18	12.23
4722	NYSE	ARL	Fri, Jul 31, 2009	12.25	12.33	12.11	12.19
4721	NYSE	ARL	Thu, Jul 30, 2009	12.00	12.15	11.96	12.15
4720	NYSE	ARL	Wed, Jul 29, 2009	11.50	11.96	11.50	11.96
4719	NYSE	ARL	Tue, Jul 28, 2009	11.38	11.63	11.38	11.63
4718	NYSE	ARL	Mon, Jul 27, 2009	11.30	11.40	11.30	11.40
4717	NYSE	ARL	Fri, Jul 24, 2009	11.24	11.44	11.20	11.44
4716	NYSE	ARL	Thu, Jul 23, 2009	11.24	11.24	10.83	11.24
4715	NYSE	ARL	Wed, Jul 22, 2009	11.15	11.30	11.05	11.24
4714	NYSE	ARL	Tue, Jul 21, 2009	11.38	11.38	11.15	11.28
4713	NYSE	ARL	Mon, Jul 20, 2009	11.34	11.38	11.28	11.38
4712	NYSE	ARL	Fri, Jul 17, 2009	11.38	11.38	11.19	11.32
4711	NYSE	ARL	Thu, Jul 16, 2009	11.31	11.34	11.20	11.34
4710	NYSE	ARL	Wed, Jul 15, 2009	10.70	11.29	10.70	11.29
4709	NYSE	ARL	Tue, Jul 14, 2009	10.60	10.60	10.58	10.58
4708	NYSE	ARL	Mon, Jul 13, 2009	10.49	10.50	10.35	10.50
4707	NYSE	ARL	Fri, Jul 10, 2009	10.23	10.38	10.23	10.38
4706	NYSE	ARL	Thu, Jul 9, 2009	10.24	10.30	10.12	10.15
4705	NYSE	ARL	Wed, Jul 8, 2009	10.45	10.50	10.20	10.39
4704	NYSE	ARL	Tue, Jul 7, 2009	10.55	10.55	10.15	10.27
4703	NYSE	ARL	Mon, Jul 6, 2009	10.40	10.45	10.15	10.15
4702	NYSE	ARL	Thu, Jul 2, 2009	11.19	11.19	10.20	10.20
4701	NYSE	ARL	Wed, Jul 1, 2009	10.55	11.40	10.30	11.29
4700	NYSE	ARL	Tue, Jun 30, 2009	10.67	10.67	10.20	10.20
4699	NYSE	ARL	Mon, Jun 29, 2009	11.14	11.14	10.24	10.47
4698	NYSE	ARL	Fri, Jun 26, 2009	10.20	12.00	10.10	11.50
4697	NYSE	ARL	Thu, Jun 25, 2009	10.32	10.41	10.11	10.19
4696	NYSE	ARL	Wed, Jun 24, 2009	10.40	10.40	10.26	10.27
4695	NYSE	ARL	Tue, Jun 23, 2009	10.43	10.43	10.20	10.25
4694	NYSE	ARL	Mon, Jun 22, 2009	10.70	10.75	10.10	10.30
4693	NYSE	ARL	Fri, Jun 19, 2009	10.40	10.65	10.40	10.65
4692	NYSE	ARL	Thu, Jun 18, 2009	10.55	10.55	10.20	10.25
4691	NYSE	ARL	Wed, Jun 17, 2009	10.50	10.50	10.30	10.41
4690	NYSE	ARL	Tue, Jun 16, 2009	10.60	10.60	10.35	10.39
4689	NYSE	ARL	Mon, Jun 15, 2009	10.59	10.70	10.34	10.70
4688	NYSE	ARL	Fri, Jun 12, 2009	10.65	10.65	10.49	10.49
4687	NYSE	ARL	Thu, Jun 11, 2009	10.80	10.81	10.32	10.40
4686	NYSE	ARL	Wed, Jun 10, 2009	11.00	11.00	10.70	10.76
4685	NYSE	ARL	Tue, Jun 9, 2009	11.76	11.80	10.86	11.00
4684	NYSE	ARL	Mon, Jun 8, 2009	11.60	11.77	11.60	11.77
4683	NYSE	ARL	Fri, Jun 5, 2009	11.78	11.80	11.62	11.62
4682	NYSE	ARL	Thu, Jun 4, 2009	11.65	11.71	11.59	11.69
4681	NYSE	ARL	Wed, Jun 3, 2009	11.41	11.82	11.41	11.62
4680	NYSE	ARL	Tue, Jun 2, 2009	11.20	11.38	11.20	11.38
4679	NYSE	ARL	Mon, Jun 1, 2009	10.93	11.21	10.93	11.10
4678	NYSE	ARL	Fri, May 29, 2009	11.45	11.45	10.90	10.90
4677	NYSE	ARL	Thu, May 28, 2009	11.46	11.57	11.46	11.46
4676	NYSE	ARL	Wed, May 27, 2009	11.46	11.59	11.46	11.48
4675	NYSE	ARL	Tue, May 26, 2009	11.44	11.63	11.44	11.52
4674	NYSE	ARL	Fri, May 22, 2009	11.10	11.65	11.10	11.46
4673	NYSE	ARL	Thu, May 21, 2009	11.65	11.86	11.47	11.51
4672	NYSE	ARL	Wed, May 20, 2009	11.34	11.74	11.34	11.74
4671	NYSE	ARL	Tue, May 19, 2009	11.27	11.34	11.26	11.34
4670	NYSE	ARL	Mon, May 18, 2009	10.91	11.11	10.91	11.11
4669	NYSE	ARL	Fri, May 15, 2009	11.00	11.02	11.00	11.02
4668	NYSE	ARL	Thu, May 14, 2009	11.00	11.11	10.77	11.00
4667	NYSE	ARL	Wed, May 13, 2009	10.61	10.82	10.61	10.82
4666	NYSE	ARL	Tue, May 12, 2009	11.11	11.11	11.00	11.05
4665	NYSE	ARL	Mon, May 11, 2009	10.89	11.11	10.89	11.11
4664	NYSE	ARL	Fri, May 8, 2009	10.51	10.99	10.51	10.93
4663	NYSE	ARL	Thu, May 7, 2009	10.48	10.58	10.43	10.43
4662	NYSE	ARL	Wed, May 6, 2009	9.76	10.33	9.76	10.33
4661	NYSE	ARL	Tue, May 5, 2009	9.68	9.70	9.68	9.70
4660	NYSE	ARL	Mon, May 4, 2009	9.66	9.66	9.66	9.66
4659	NYSE	ARL	Fri, May 1, 2009	9.69	9.69	9.62	9.66
4658	NYSE	ARL	Thu, Apr 30, 2009	9.79	9.79	9.79	9.79
4657	NYSE	ARL	Mon, Apr 27, 2009	9.66	9.66	9.62	9.62
4656	NYSE	ARL	Thu, Apr 23, 2009	9.68	9.68	9.66	9.66
4655	NYSE	ARL	Wed, Apr 22, 2009	9.68	9.70	9.68	9.70
4654	NYSE	ARL	Tue, Apr 21, 2009	9.74	9.74	9.66	9.66
4653	NYSE	ARL	Fri, Apr 17, 2009	9.69	9.69	9.69	9.69
4652	NYSE	ARL	Thu, Apr 16, 2009	9.69	9.69	9.67	9.67
4651	NYSE	ARL	Wed, Apr 15, 2009	9.70	9.76	9.67	9.67
4650	NYSE	ARL	Tue, Apr 14, 2009	9.70	9.70	9.70	9.70
4649	NYSE	ARL	Mon, Apr 13, 2009	9.72	9.72	9.72	9.72
4648	NYSE	ARL	Thu, Apr 9, 2009	9.84	9.84	9.71	9.75
4647	NYSE	ARL	Thu, Apr 2, 2009	9.90	9.90	9.90	9.90
4646	NYSE	ARL	Wed, Apr 1, 2009	9.92	9.92	9.92	9.92
4645	NYSE	ARL	Tue, Mar 31, 2009	9.20	10.08	9.20	10.08
4644	NYSE	ARL	Mon, Mar 30, 2009	10.00	10.00	9.93	9.98
4643	NYSE	ARL	Fri, Mar 27, 2009	10.16	10.16	10.00	10.00
4642	NYSE	ARL	Thu, Mar 26, 2009	10.25	10.30	10.16	10.16
4641	NYSE	ARL	Tue, Mar 24, 2009	10.56	10.56	10.25	10.25
4640	NYSE	ARL	Mon, Mar 23, 2009	10.63	10.63	10.60	10.60
4639	NYSE	ARL	Fri, Mar 20, 2009	10.70	10.70	10.70	10.70
4638	NYSE	ARL	Thu, Mar 19, 2009	10.80	10.80	10.57	10.57
4637	NYSE	ARL	Wed, Mar 18, 2009	11.11	11.25	10.84	10.95
4636	NYSE	ARL	Tue, Mar 17, 2009	10.99	11.06	10.88	11.06
4635	NYSE	ARL	Mon, Mar 16, 2009	10.90	10.91	10.80	10.91
4634	NYSE	ARL	Thu, Mar 12, 2009	10.99	10.99	10.99	10.99
4633	NYSE	ARL	Wed, Mar 11, 2009	11.00	11.17	10.77	11.00
4632	NYSE	ARL	Tue, Mar 10, 2009	10.54	11.10	10.54	11.04
4631	NYSE	ARL	Mon, Mar 9, 2009	10.60	10.65	10.59	10.60
4630	NYSE	ARL	Fri, Mar 6, 2009	10.70	10.71	10.62	10.71
4629	NYSE	ARL	Thu, Mar 5, 2009	10.07	10.80	10.07	10.75
4628	NYSE	ARL	Wed, Mar 4, 2009	10.15	10.30	10.15	10.30
4627	NYSE	ARL	Tue, Mar 3, 2009	10.10	10.10	10.10	10.10
4626	NYSE	ARL	Mon, Mar 2, 2009	10.00	10.03	9.81	10.03
4625	NYSE	ARL	Fri, Feb 27, 2009	10.50	10.50	9.99	10.25
4624	NYSE	ARL	Thu, Feb 26, 2009	10.58	10.70	10.58	10.70
4623	NYSE	ARL	Wed, Feb 25, 2009	9.80	10.51	9.07	10.49
4622	NYSE	ARL	Tue, Feb 24, 2009	9.25	10.27	9.25	10.01
4621	NYSE	ARL	Mon, Feb 23, 2009	9.60	9.69	9.35	9.60
4620	NYSE	ARL	Fri, Feb 20, 2009	9.62	9.72	9.62	9.72
4619	NYSE	ARL	Wed, Feb 18, 2009	9.55	9.55	9.46	9.46
4618	NYSE	ARL	Tue, Feb 17, 2009	8.82	9.45	8.82	9.45
4617	NYSE	ARL	Fri, Feb 13, 2009	9.50	9.50	8.46	8.46
4616	NYSE	ARL	Thu, Feb 12, 2009	9.50	9.50	9.50	9.50
4615	NYSE	ARL	Wed, Feb 11, 2009	9.50	9.50	9.50	9.50
4614	NYSE	ARL	Tue, Feb 10, 2009	9.30	9.58	9.30	9.50
4613	NYSE	ARL	Mon, Feb 9, 2009	8.90	9.25	8.90	9.25
4612	NYSE	ARL	Fri, Feb 6, 2009	9.31	9.40	8.80	8.80
4611	NYSE	ARL	Thu, Feb 5, 2009	9.54	9.54	9.54	9.54
4610	NYSE	ARL	Wed, Feb 4, 2009	9.10	9.58	8.90	9.58
4609	NYSE	ARL	Mon, Feb 2, 2009	8.70	9.00	8.70	9.00
4608	NYSE	ARL	Fri, Jan 30, 2009	8.71	8.71	8.70	8.70
4607	NYSE	ARL	Thu, Jan 29, 2009	8.73	8.73	8.73	8.73
4606	NYSE	ARL	Wed, Jan 28, 2009	8.70	8.70	8.70	8.70
4605	NYSE	ARL	Tue, Jan 27, 2009	8.70	8.70	8.70	8.70
4604	NYSE	ARL	Mon, Jan 26, 2009	8.65	8.65	8.57	8.61
4603	NYSE	ARL	Fri, Jan 23, 2009	8.55	8.95	8.47	8.75
4602	NYSE	ARL	Wed, Jan 21, 2009	8.70	8.70	8.70	8.70
4601	NYSE	ARL	Tue, Jan 20, 2009	8.60	8.60	8.55	8.55
4600	NYSE	ARL	Thu, Jan 15, 2009	8.70	8.70	8.61	8.61
4599	NYSE	ARL	Tue, Jan 13, 2009	8.80	8.89	8.58	8.75
4598	NYSE	ARL	Fri, Jan 9, 2009	9.14	9.22	8.98	8.98
4597	NYSE	ARL	Thu, Jan 8, 2009	9.25	9.73	9.25	9.33
4596	NYSE	ARL	Tue, Jan 6, 2009	8.70	8.75	8.60	8.75
4595	NYSE	ARL	Fri, Jan 2, 2009	8.80	8.80	8.55	8.55
4594	NYSE	ARL	Wed, Dec 31, 2008	8.70	8.95	8.60	8.95
4593	NYSE	ARL	Tue, Dec 30, 2008	8.50	8.85	8.50	8.85
4592	NYSE	ARL	Mon, Dec 29, 2008	8.50	8.72	8.50	8.72
4591	NYSE	ARL	Fri, Dec 26, 2008	8.30	8.54	8.10	8.30
4590	NYSE	ARL	Tue, Dec 23, 2008	8.40	8.40	8.40	8.40
4589	NYSE	ARL	Mon, Dec 22, 2008	8.20	8.39	8.20	8.39
4588	NYSE	ARL	Fri, Dec 19, 2008	8.20	8.20	8.10	8.10
4587	NYSE	ARL	Thu, Dec 18, 2008	8.70	8.70	8.30	8.30
4586	NYSE	ARL	Wed, Dec 17, 2008	8.80	8.80	8.80	8.80
4585	NYSE	ARL	Tue, Dec 16, 2008	8.31	8.80	8.24	8.75
4584	NYSE	ARL	Mon, Dec 15, 2008	8.91	8.91	8.52	8.52
4583	NYSE	ARL	Fri, Dec 12, 2008	9.00	9.00	9.00	9.00
4582	NYSE	ARL	Thu, Dec 11, 2008	9.01	9.01	9.00	9.00
4581	NYSE	ARL	Wed, Dec 10, 2008	8.90	8.90	8.90	8.90
4580	NYSE	ARL	Tue, Dec 9, 2008	9.00	9.00	9.00	9.00
4579	NYSE	ARL	Mon, Dec 8, 2008	9.00	9.00	9.00	9.00
4578	NYSE	ARL	Thu, Dec 4, 2008	8.90	9.00	8.90	9.00
4577	NYSE	ARL	Wed, Dec 3, 2008	9.00	9.00	8.82	9.00
4576	NYSE	ARL	Tue, Dec 2, 2008	9.10	9.10	9.10	9.10
4575	NYSE	ARL	Mon, Dec 1, 2008	9.00	9.00	9.00	9.00
4574	NYSE	ARL	Wed, Nov 26, 2008	8.98	9.00	8.98	9.00
4573	NYSE	ARL	Tue, Nov 25, 2008	9.00	9.00	8.65	8.65
4572	NYSE	ARL	Mon, Nov 24, 2008	9.01	9.02	9.00	9.00
4571	NYSE	ARL	Fri, Nov 21, 2008	8.90	9.00	8.90	9.00
4570	NYSE	ARL	Thu, Nov 20, 2008	8.50	8.80	7.94	8.80
4569	NYSE	ARL	Wed, Nov 19, 2008	9.00	9.00	8.50	8.70
4568	NYSE	ARL	Tue, Nov 18, 2008	9.00	9.20	9.00	9.20
4567	NYSE	ARL	Mon, Nov 17, 2008	9.10	9.35	9.00	9.00
4566	NYSE	ARL	Fri, Nov 14, 2008	9.25	9.25	9.25	9.25
4565	NYSE	ARL	Thu, Nov 13, 2008	9.10	9.25	9.10	9.25
4564	NYSE	ARL	Wed, Nov 12, 2008	9.03	9.03	9.03	9.03
4563	NYSE	ARL	Tue, Nov 11, 2008	9.25	9.25	9.25	9.25
4562	NYSE	ARL	Mon, Nov 10, 2008	9.75	9.75	9.25	9.25
4561	NYSE	ARL	Fri, Nov 7, 2008	9.75	9.82	9.74	9.82
4560	NYSE	ARL	Thu, Nov 6, 2008	9.24	9.85	9.24	9.85
4559	NYSE	ARL	Wed, Nov 5, 2008	8.50	9.24	8.50	9.24
4558	NYSE	ARL	Tue, Nov 4, 2008	8.71	9.21	8.70	8.91
4557	NYSE	ARL	Mon, Nov 3, 2008	8.50	8.74	8.50	8.74
4556	NYSE	ARL	Fri, Oct 31, 2008	8.25	8.72	8.25	8.72
4555	NYSE	ARL	Wed, Oct 29, 2008	8.25	8.25	7.50	8.25
4554	NYSE	ARL	Mon, Oct 27, 2008	8.50	8.50	8.33	8.33
4553	NYSE	ARL	Wed, Oct 22, 2008	8.29	8.29	8.29	8.29
4552	NYSE	ARL	Mon, Oct 20, 2008	8.28	8.49	8.05	8.39
4551	NYSE	ARL	Fri, Oct 17, 2008	8.24	8.64	8.04	8.29
4550	NYSE	ARL	Thu, Oct 16, 2008	8.36	8.64	7.95	8.24
4549	NYSE	ARL	Wed, Oct 15, 2008	8.31	8.31	8.30	8.30
4548	NYSE	ARL	Tue, Oct 14, 2008	8.50	8.56	8.30	8.39
4547	NYSE	ARL	Mon, Oct 13, 2008	7.73	8.21	7.73	8.04
4546	NYSE	ARL	Fri, Oct 10, 2008	8.28	8.28	7.80	7.80
4545	NYSE	ARL	Thu, Oct 9, 2008	8.25	8.25	7.75	7.75
4544	NYSE	ARL	Wed, Oct 8, 2008	8.11	8.35	8.00	8.35
4543	NYSE	ARL	Tue, Oct 7, 2008	7.90	8.53	7.90	8.23
4542	NYSE	ARL	Mon, Oct 6, 2008	7.89	7.90	7.50	7.90
4541	NYSE	ARL	Fri, Oct 3, 2008	8.05	8.33	7.92	8.00
4540	NYSE	ARL	Thu, Oct 2, 2008	8.25	8.25	8.15	8.15
4539	NYSE	ARL	Wed, Oct 1, 2008	8.14	8.46	8.13	8.31
4538	NYSE	ARL	Tue, Sep 30, 2008	8.15	8.33	8.15	8.33
4537	NYSE	ARL	Mon, Sep 29, 2008	8.00	8.68	8.00	8.25
4536	NYSE	ARL	Fri, Sep 26, 2008	7.90	7.92	7.90	7.92
4535	NYSE	ARL	Mon, Sep 22, 2008	8.01	8.01	8.00	8.00
4534	NYSE	ARL	Fri, Sep 19, 2008	7.95	8.05	7.95	7.97
4533	NYSE	ARL	Thu, Sep 18, 2008	8.03	8.10	7.95	7.95
4532	NYSE	ARL	Wed, Sep 17, 2008	7.95	8.08	7.95	8.00
4531	NYSE	ARL	Tue, Sep 16, 2008	7.92	8.10	7.57	7.95
4530	NYSE	ARL	Mon, Sep 15, 2008	7.51	8.10	7.51	7.93
4529	NYSE	ARL	Fri, Sep 12, 2008	7.95	8.16	7.85	7.96
4528	NYSE	ARL	Wed, Sep 10, 2008	7.90	8.15	7.90	8.09
4527	NYSE	ARL	Tue, Sep 9, 2008	8.13	8.13	7.85	8.00
4526	NYSE	ARL	Mon, Sep 8, 2008	8.09	8.16	7.91	8.03
4525	NYSE	ARL	Fri, Sep 5, 2008	8.00	8.15	8.00	8.06
4524	NYSE	ARL	Thu, Sep 4, 2008	7.90	8.16	7.90	8.16
4523	NYSE	ARL	Wed, Sep 3, 2008	8.02	8.06	7.76	8.06
4522	NYSE	ARL	Tue, Sep 2, 2008	8.08	8.25	7.90	8.02
4521	NYSE	ARL	Fri, Aug 29, 2008	7.99	8.06	7.94	7.95
4520	NYSE	ARL	Thu, Aug 28, 2008	8.02	8.35	7.90	8.05
4519	NYSE	ARL	Wed, Aug 27, 2008	7.90	8.20	7.60	8.06
4518	NYSE	ARL	Tue, Aug 26, 2008	7.80	8.29	7.80	8.10
4517	NYSE	ARL	Mon, Aug 25, 2008	7.86	8.21	7.82	7.95
4516	NYSE	ARL	Thu, Aug 21, 2008	7.70	8.00	7.66	7.85
4515	NYSE	ARL	Wed, Aug 20, 2008	8.15	8.30	7.67	7.85
4514	NYSE	ARL	Tue, Aug 19, 2008	8.06	8.35	8.06	8.10
4513	NYSE	ARL	Mon, Aug 18, 2008	8.10	8.29	8.03	8.05
4512	NYSE	ARL	Fri, Aug 15, 2008	8.16	8.71	8.13	8.15
4511	NYSE	ARL	Thu, Aug 14, 2008	8.05	8.30	8.01	8.15
4510	NYSE	ARL	Wed, Aug 13, 2008	8.15	8.15	8.00	8.10
4509	NYSE	ARL	Tue, Aug 12, 2008	8.00	8.26	8.00	8.19
4508	NYSE	ARL	Mon, Aug 11, 2008	8.15	8.25	8.05	8.08
4507	NYSE	ARL	Fri, Aug 8, 2008	8.09	8.35	8.09	8.15
4506	NYSE	ARL	Thu, Aug 7, 2008	8.18	8.20	8.01	8.08
4505	NYSE	ARL	Wed, Aug 6, 2008	8.10	8.34	8.10	8.13
4504	NYSE	ARL	Tue, Aug 5, 2008	8.09	8.24	8.09	8.14
4503	NYSE	ARL	Mon, Aug 4, 2008	8.29	8.29	8.00	8.03
4502	NYSE	ARL	Fri, Aug 1, 2008	8.50	8.50	8.25	8.37
4501	NYSE	ARL	Thu, Jul 31, 2008	8.20	8.52	8.05	8.36
4500	NYSE	ARL	Wed, Jul 30, 2008	8.13	8.48	8.13	8.37
4499	NYSE	ARL	Tue, Jul 29, 2008	8.25	8.50	8.10	8.23
4498	NYSE	ARL	Mon, Jul 28, 2008	8.00	8.25	8.00	8.13
4497	NYSE	ARL	Fri, Jul 25, 2008	8.05	8.25	7.95	7.95
4496	NYSE	ARL	Thu, Jul 24, 2008	8.20	8.40	8.00	8.01
4495	NYSE	ARL	Wed, Jul 23, 2008	7.93	8.29	7.93	8.28
4494	NYSE	ARL	Tue, Jul 22, 2008	8.00	8.00	7.93	7.93
4493	NYSE	ARL	Mon, Jul 21, 2008	8.04	8.04	7.90	7.97
4492	NYSE	ARL	Fri, Jul 18, 2008	8.21	8.35	8.21	8.30
4491	NYSE	ARL	Thu, Jul 17, 2008	8.25	8.33	8.15	8.17
4490	NYSE	ARL	Wed, Jul 16, 2008	8.23	8.31	8.23	8.31
4489	NYSE	ARL	Tue, Jul 15, 2008	8.40	8.40	8.25	8.25
4488	NYSE	ARL	Mon, Jul 14, 2008	8.64	8.64	8.50	8.50
4487	NYSE	ARL	Fri, Jul 11, 2008	9.12	9.25	8.90	8.94
4486	NYSE	ARL	Thu, Jul 10, 2008	9.25	9.33	8.90	9.01
4485	NYSE	ARL	Wed, Jul 9, 2008	9.30	9.43	9.15	9.33
4484	NYSE	ARL	Tue, Jul 8, 2008	9.30	9.45	9.30	9.40
4483	NYSE	ARL	Mon, Jul 7, 2008	9.45	9.80	9.30	9.32
4482	NYSE	ARL	Thu, Jul 3, 2008	9.60	9.70	9.35	9.53
4481	NYSE	ARL	Wed, Jul 2, 2008	9.53	10.05	9.50	9.72
4480	NYSE	ARL	Tue, Jul 1, 2008	9.60	9.95	9.49	9.50
4479	NYSE	ARL	Mon, Jun 30, 2008	9.65	9.65	9.35	9.48
4478	NYSE	ARL	Fri, Jun 27, 2008	9.47	9.85	9.35	9.56
4477	NYSE	ARL	Thu, Jun 26, 2008	9.60	9.60	9.40	9.50
4476	NYSE	ARL	Wed, Jun 25, 2008	9.65	9.80	9.65	9.70
4475	NYSE	ARL	Tue, Jun 24, 2008	9.38	9.50	9.29	9.50
4474	NYSE	ARL	Mon, Jun 23, 2008	9.40	9.45	9.31	9.33
4473	NYSE	ARL	Fri, Jun 20, 2008	9.62	9.80	9.28	9.34
4472	NYSE	ARL	Thu, Jun 19, 2008	10.19	10.25	9.50	9.51
4471	NYSE	ARL	Wed, Jun 18, 2008	10.10	10.10	9.92	10.00
4470	NYSE	ARL	Tue, Jun 17, 2008	10.20	10.40	9.79	9.92
4469	NYSE	ARL	Mon, Jun 16, 2008	10.91	10.92	10.15	10.16
4468	NYSE	ARL	Fri, Jun 13, 2008	10.85	11.10	10.85	11.05
4467	NYSE	ARL	Thu, Jun 12, 2008	10.89	10.89	10.89	10.89
4466	NYSE	ARL	Wed, Jun 11, 2008	11.00	11.08	10.95	11.00
4465	NYSE	ARL	Tue, Jun 10, 2008	11.00	11.16	11.00	11.08
4464	NYSE	ARL	Mon, Jun 9, 2008	11.53	11.53	11.15	11.16
4463	NYSE	ARL	Fri, Jun 6, 2008	11.71	11.87	11.50	11.50
4462	NYSE	ARL	Thu, Jun 5, 2008	11.87	11.97	11.75	11.86
4461	NYSE	ARL	Wed, Jun 4, 2008	11.80	11.99	11.75	11.78
4460	NYSE	ARL	Tue, Jun 3, 2008	11.87	11.89	11.87	11.89
4459	NYSE	ARL	Mon, Jun 2, 2008	12.00	12.00	11.68	11.93
4458	NYSE	ARL	Fri, May 30, 2008	12.00	12.05	11.92	11.94
4457	NYSE	ARL	Thu, May 29, 2008	11.81	12.06	11.65	11.86
4456	NYSE	ARL	Wed, May 28, 2008	11.62	12.10	11.62	11.96
4455	NYSE	ARL	Tue, May 27, 2008	11.79	11.80	11.65	11.67
4454	NYSE	ARL	Fri, May 23, 2008	11.80	12.01	11.76	11.86
4453	NYSE	ARL	Thu, May 22, 2008	11.58	12.00	11.51	11.93
4452	NYSE	ARL	Wed, May 21, 2008	11.65	11.80	11.50	11.75
4451	NYSE	ARL	Tue, May 20, 2008	11.85	12.00	11.75	11.94
4450	NYSE	ARL	Mon, May 19, 2008	11.90	12.20	11.75	11.83
4449	NYSE	ARL	Fri, May 16, 2008	12.20	12.35	11.95	11.95
4448	NYSE	ARL	Thu, May 15, 2008	12.11	13.04	11.95	12.25
4447	NYSE	ARL	Wed, May 14, 2008	12.10	12.25	11.95	12.11
4446	NYSE	ARL	Tue, May 13, 2008	11.95	12.25	11.80	12.25
4445	NYSE	ARL	Mon, May 12, 2008	11.70	12.05	11.34	12.05
4444	NYSE	ARL	Fri, May 9, 2008	11.41	11.60	10.90	11.54
4443	NYSE	ARL	Thu, May 8, 2008	11.17	11.73	10.95	11.54
4442	NYSE	ARL	Wed, May 7, 2008	10.89	11.38	10.88	11.21
4441	NYSE	ARL	Tue, May 6, 2008	11.20	11.20	10.75	10.91
4440	NYSE	ARL	Mon, May 5, 2008	11.30	11.38	11.29	11.33
4439	NYSE	ARL	Fri, May 2, 2008	11.11	11.26	11.11	11.26
4438	NYSE	ARL	Thu, May 1, 2008	11.05	11.19	11.02	11.11
4437	NYSE	ARL	Wed, Apr 30, 2008	11.25	11.50	11.12	11.15
4436	NYSE	ARL	Tue, Apr 29, 2008	11.50	11.50	10.97	11.16
4435	NYSE	ARL	Mon, Apr 28, 2008	10.66	11.47	10.66	11.37
4434	NYSE	ARL	Fri, Apr 25, 2008	10.21	10.40	10.19	10.26
4433	NYSE	ARL	Thu, Apr 24, 2008	10.00	10.35	10.00	10.26
4432	NYSE	ARL	Wed, Apr 23, 2008	9.98	10.25	9.93	10.07
4431	NYSE	ARL	Tue, Apr 22, 2008	10.14	10.50	9.98	9.98
4430	NYSE	ARL	Mon, Apr 21, 2008	10.14	10.72	10.00	10.40
4429	NYSE	ARL	Fri, Apr 18, 2008	10.15	10.46	9.97	10.01
4428	NYSE	ARL	Thu, Apr 17, 2008	10.15	10.40	10.10	10.10
4427	NYSE	ARL	Wed, Apr 16, 2008	10.40	10.89	10.10	10.15
4426	NYSE	ARL	Tue, Apr 15, 2008	10.80	11.08	10.47	10.56
4425	NYSE	ARL	Mon, Apr 14, 2008	11.05	11.30	10.80	10.89
4424	NYSE	ARL	Fri, Apr 11, 2008	10.88	11.36	10.88	11.20
4423	NYSE	ARL	Thu, Apr 10, 2008	10.65	11.16	10.65	11.16
4422	NYSE	ARL	Wed, Apr 9, 2008	10.25	10.64	10.05	10.64
4421	NYSE	ARL	Tue, Apr 8, 2008	9.79	10.42	9.75	10.42
4420	NYSE	ARL	Mon, Apr 7, 2008	9.00	9.90	8.85	9.88
4419	NYSE	ARL	Fri, Apr 4, 2008	9.73	9.73	8.79	8.91
4418	NYSE	ARL	Thu, Apr 3, 2008	9.75	10.23	8.98	9.25
4417	NYSE	ARL	Wed, Apr 2, 2008	10.35	10.51	10.15	10.15
4416	NYSE	ARL	Tue, Apr 1, 2008	10.70	10.90	10.02	10.15
4415	NYSE	ARL	Mon, Mar 31, 2008	11.80	11.80	10.84	11.01
4414	NYSE	ARL	Fri, Mar 28, 2008	11.68	11.90	11.67	11.69
4413	NYSE	ARL	Thu, Mar 27, 2008	11.62	12.07	11.62	11.70
4412	NYSE	ARL	Wed, Mar 26, 2008	11.70	11.90	11.66	11.66
4411	NYSE	ARL	Tue, Mar 25, 2008	12.10	12.25	11.80	11.80
4410	NYSE	ARL	Mon, Mar 24, 2008	12.15	12.32	12.00	12.20
4409	NYSE	ARL	Thu, Mar 20, 2008	12.07	12.29	12.07	12.16
4408	NYSE	ARL	Wed, Mar 19, 2008	12.17	12.33	12.05	12.05
4407	NYSE	ARL	Tue, Mar 18, 2008	12.30	12.34	11.99	12.31
4406	NYSE	ARL	Mon, Mar 17, 2008	12.10	12.30	12.02	12.11
4405	NYSE	ARL	Fri, Mar 14, 2008	11.94	12.18	11.86	12.02
4404	NYSE	ARL	Thu, Mar 13, 2008	12.08	12.18	11.65	12.00
4403	NYSE	ARL	Wed, Mar 12, 2008	11.93	12.30	11.76	11.95
4402	NYSE	ARL	Tue, Mar 11, 2008	10.85	12.01	10.60	11.87
4401	NYSE	ARL	Mon, Mar 10, 2008	10.49	11.16	10.43	10.92
4400	NYSE	ARL	Fri, Mar 7, 2008	10.67	10.82	10.21	10.47
4399	NYSE	ARL	Thu, Mar 6, 2008	10.65	10.99	10.55	10.77
4398	NYSE	ARL	Wed, Mar 5, 2008	10.23	10.65	10.20	10.65
4397	NYSE	ARL	Tue, Mar 4, 2008	10.16	10.45	10.15	10.33
4396	NYSE	ARL	Mon, Mar 3, 2008	9.91	10.25	9.35	10.10
4395	NYSE	ARL	Fri, Feb 29, 2008	10.40	10.40	9.70	10.00
4394	NYSE	ARL	Thu, Feb 28, 2008	10.20	10.31	9.85	10.31
4393	NYSE	ARL	Wed, Feb 27, 2008	10.11	10.27	10.10	10.27
4392	NYSE	ARL	Tue, Feb 26, 2008	10.38	10.38	10.01	10.28
4391	NYSE	ARL	Mon, Feb 25, 2008	9.80	10.07	9.68	10.07
4390	NYSE	ARL	Fri, Feb 22, 2008	9.96	9.98	9.79	9.92
4389	NYSE	ARL	Thu, Feb 21, 2008	9.80	10.00	9.70	9.88
4388	NYSE	ARL	Wed, Feb 20, 2008	9.70	10.00	9.68	9.90
4387	NYSE	ARL	Tue, Feb 19, 2008	9.60	9.80	9.50	9.75
4386	NYSE	ARL	Fri, Feb 15, 2008	10.04	10.04	9.74	9.74
4385	NYSE	ARL	Thu, Feb 14, 2008	9.91	10.15	9.91	10.11
4384	NYSE	ARL	Wed, Feb 13, 2008	9.60	9.95	9.55	9.84
4383	NYSE	ARL	Tue, Feb 12, 2008	9.50	9.74	9.50	9.70
4382	NYSE	ARL	Mon, Feb 11, 2008	9.28	9.53	9.28	9.53
4381	NYSE	ARL	Fri, Feb 8, 2008	9.25	9.25	9.11	9.20
4380	NYSE	ARL	Wed, Feb 6, 2008	9.01	9.15	9.01	9.15
4379	NYSE	ARL	Tue, Feb 5, 2008	8.99	9.00	8.98	9.00
4378	NYSE	ARL	Mon, Feb 4, 2008	9.25	9.25	8.93	8.95
4377	NYSE	ARL	Fri, Feb 1, 2008	8.80	8.88	8.80	8.88
4376	NYSE	ARL	Thu, Jan 31, 2008	8.80	8.80	8.71	8.80
4375	NYSE	ARL	Wed, Jan 30, 2008	8.80	8.85	8.80	8.82
4374	NYSE	ARL	Tue, Jan 29, 2008	8.90	8.91	8.75	8.75
4373	NYSE	ARL	Mon, Jan 28, 2008	9.33	9.45	8.80	8.83
4372	NYSE	ARL	Thu, Jan 24, 2008	9.34	9.34	9.34	9.34
4371	NYSE	ARL	Wed, Jan 23, 2008	9.35	9.41	9.35	9.41
4370	NYSE	ARL	Tue, Jan 22, 2008	9.25	9.44	9.25	9.42
4369	NYSE	ARL	Fri, Jan 18, 2008	9.35	9.41	9.31	9.35
4368	NYSE	ARL	Thu, Jan 17, 2008	9.41	9.45	9.37	9.37
4367	NYSE	ARL	Wed, Jan 16, 2008	9.39	9.41	9.34	9.41
4366	NYSE	ARL	Tue, Jan 15, 2008	9.70	9.70	9.55	9.60
4365	NYSE	ARL	Mon, Jan 14, 2008	9.55	9.70	9.55	9.70
4364	NYSE	ARL	Fri, Jan 11, 2008	9.62	9.67	9.57	9.57
4363	NYSE	ARL	Thu, Jan 10, 2008	9.55	9.66	9.55	9.66
4362	NYSE	ARL	Wed, Jan 9, 2008	9.50	9.69	9.50	9.69
4361	NYSE	ARL	Tue, Jan 8, 2008	9.50	9.51	9.50	9.50
4360	NYSE	ARL	Mon, Jan 7, 2008	9.80	9.90	9.45	9.61
4359	NYSE	ARL	Fri, Jan 4, 2008	9.90	9.90	9.89	9.89
4358	NYSE	ARL	Thu, Jan 3, 2008	9.89	9.90	9.81	9.89
4357	NYSE	ARL	Wed, Jan 2, 2008	9.85	9.88	9.78	9.87
4356	NYSE	ARL	Mon, Dec 31, 2007	9.50	10.25	9.46	9.80
4355	NYSE	ARL	Fri, Dec 28, 2007	9.48	9.60	9.48	9.51
4354	NYSE	ARL	Thu, Dec 27, 2007	8.45	9.60	8.45	9.51
4353	NYSE	ARL	Wed, Dec 26, 2007	9.60	9.60	8.84	8.84
4352	NYSE	ARL	Mon, Dec 24, 2007	9.60	9.75	9.60	9.68
4351	NYSE	ARL	Fri, Dec 21, 2007	9.40	10.50	9.11	9.65
4350	NYSE	ARL	Thu, Dec 20, 2007	9.52	9.52	9.42	9.51
4349	NYSE	ARL	Wed, Dec 19, 2007	9.69	9.69	9.62	9.62
4348	NYSE	ARL	Tue, Dec 18, 2007	9.58	9.99	9.48	9.75
4347	NYSE	ARL	Mon, Dec 17, 2007	9.50	9.50	9.50	9.50
4346	NYSE	ARL	Thu, Dec 13, 2007	9.50	9.65	9.50	9.62
4345	NYSE	ARL	Wed, Dec 12, 2007	9.26	9.60	9.26	9.60
4344	NYSE	ARL	Tue, Dec 11, 2007	9.25	9.35	9.25	9.35
4343	NYSE	ARL	Mon, Dec 10, 2007	9.15	9.38	9.09	9.38
4342	NYSE	ARL	Fri, Dec 7, 2007	9.00	9.20	9.00	9.15
4341	NYSE	ARL	Thu, Dec 6, 2007	8.87	8.87	8.80	8.80
4340	NYSE	ARL	Wed, Dec 5, 2007	8.85	8.90	8.85	8.89
4339	NYSE	ARL	Tue, Dec 4, 2007	8.93	8.93	8.93	8.93
4338	NYSE	ARL	Mon, Dec 3, 2007	8.84	9.03	8.84	8.92
4337	NYSE	ARL	Fri, Nov 30, 2007	8.70	8.85	8.65	8.85
4336	NYSE	ARL	Thu, Nov 29, 2007	8.77	8.77	8.69	8.76
4335	NYSE	ARL	Tue, Nov 27, 2007	8.76	8.80	8.75	8.77
4334	NYSE	ARL	Mon, Nov 26, 2007	8.75	8.78	8.74	8.75
4333	NYSE	ARL	Fri, Nov 23, 2007	8.80	8.80	8.80	8.80
4332	NYSE	ARL	Wed, Nov 21, 2007	8.56	8.80	8.56	8.75
4331	NYSE	ARL	Tue, Nov 20, 2007	8.57	8.57	8.57	8.57
4330	NYSE	ARL	Mon, Nov 19, 2007	8.65	8.65	8.61	8.61
4329	NYSE	ARL	Fri, Nov 16, 2007	8.59	8.65	8.59	8.65
4328	NYSE	ARL	Thu, Nov 15, 2007	8.70	8.76	8.67	8.76
4327	NYSE	ARL	Wed, Nov 14, 2007	8.67	8.67	8.66	8.66
4326	NYSE	ARL	Tue, Nov 13, 2007	8.60	8.70	8.55	8.65
4325	NYSE	ARL	Fri, Nov 9, 2007	8.61	8.66	8.61	8.65
4324	NYSE	ARL	Thu, Nov 8, 2007	8.57	8.65	8.57	8.65
4323	NYSE	ARL	Wed, Nov 7, 2007	8.38	8.65	8.36	8.58
4322	NYSE	ARL	Tue, Nov 6, 2007	7.93	8.46	7.93	8.34
4321	NYSE	ARL	Mon, Nov 5, 2007	7.91	7.96	7.91	7.96
4320	NYSE	ARL	Fri, Nov 2, 2007	7.86	7.92	7.86	7.92
4319	NYSE	ARL	Thu, Nov 1, 2007	7.31	7.90	7.25	7.80
4318	NYSE	ARL	Wed, Oct 31, 2007	7.35	7.44	7.35	7.39
4317	NYSE	ARL	Tue, Oct 30, 2007	7.41	7.41	7.40	7.40
4316	NYSE	ARL	Mon, Oct 29, 2007	7.24	7.45	7.22	7.45
4315	NYSE	ARL	Fri, Oct 26, 2007	7.11	7.17	7.04	7.15
4314	NYSE	ARL	Thu, Oct 25, 2007	7.10	7.10	7.10	7.10
4313	NYSE	ARL	Wed, Oct 24, 2007	7.27	7.28	7.18	7.18
4312	NYSE	ARL	Tue, Oct 23, 2007	7.21	7.31	7.21	7.30
4311	NYSE	ARL	Mon, Oct 22, 2007	7.30	7.31	7.22	7.22
4310	NYSE	ARL	Fri, Oct 19, 2007	7.35	7.35	7.34	7.35
4309	NYSE	ARL	Thu, Oct 18, 2007	7.35	7.35	7.35	7.35
4308	NYSE	ARL	Wed, Oct 17, 2007	7.47	7.47	7.35	7.35
4307	NYSE	ARL	Tue, Oct 16, 2007	7.45	7.45	7.37	7.37
4306	NYSE	ARL	Mon, Oct 15, 2007	7.40	7.40	7.40	7.40
4305	NYSE	ARL	Fri, Oct 12, 2007	7.36	7.45	7.36	7.41
4304	NYSE	ARL	Wed, Oct 10, 2007	7.36	7.37	7.36	7.37
4303	NYSE	ARL	Tue, Oct 9, 2007	7.31	7.32	7.30	7.32
4302	NYSE	ARL	Mon, Oct 8, 2007	7.25	7.35	7.15	7.35
4301	NYSE	ARL	Fri, Oct 5, 2007	7.31	7.31	7.30	7.30
4300	NYSE	ARL	Thu, Oct 4, 2007	7.35	7.35	7.35	7.35
4299	NYSE	ARL	Wed, Oct 3, 2007	7.36	7.36	7.36	7.36
4298	NYSE	ARL	Mon, Oct 1, 2007	7.35	7.35	7.31	7.31
4297	NYSE	ARL	Fri, Sep 28, 2007	7.35	7.36	7.35	7.36
4296	NYSE	ARL	Thu, Sep 27, 2007	7.40	7.40	7.32	7.35
4295	NYSE	ARL	Wed, Sep 26, 2007	7.39	7.43	7.39	7.43
4294	NYSE	ARL	Tue, Sep 25, 2007	7.33	7.47	7.20	7.47
4293	NYSE	ARL	Mon, Sep 24, 2007	7.34	7.43	7.34	7.43
4292	NYSE	ARL	Fri, Sep 21, 2007	7.35	7.44	7.34	7.44
4291	NYSE	ARL	Thu, Sep 20, 2007	7.29	7.33	7.13	7.22
4290	NYSE	ARL	Wed, Sep 19, 2007	7.49	7.49	7.38	7.39
4289	NYSE	ARL	Tue, Sep 18, 2007	7.40	7.42	7.40	7.42
4288	NYSE	ARL	Mon, Sep 17, 2007	7.35	7.39	7.35	7.39
4287	NYSE	ARL	Fri, Sep 14, 2007	7.37	7.54	7.30	7.34
4286	NYSE	ARL	Thu, Sep 13, 2007	7.40	7.44	7.40	7.44
4285	NYSE	ARL	Wed, Sep 12, 2007	7.45	7.46	7.45	7.45
4284	NYSE	ARL	Tue, Sep 11, 2007	7.33	7.50	7.31	7.50
4283	NYSE	ARL	Mon, Sep 10, 2007	7.40	7.44	7.40	7.43
4282	NYSE	ARL	Fri, Sep 7, 2007	7.50	7.50	7.50	7.50
4281	NYSE	ARL	Thu, Sep 6, 2007	7.55	7.55	7.53	7.55
4280	NYSE	ARL	Wed, Sep 5, 2007	7.61	7.61	7.53	7.53
4279	NYSE	ARL	Fri, Aug 31, 2007	7.61	7.70	7.61	7.70
4278	NYSE	ARL	Thu, Aug 30, 2007	7.72	7.77	7.60	7.63
4277	NYSE	ARL	Wed, Aug 29, 2007	7.79	7.79	7.79	7.79
4276	NYSE	ARL	Tue, Aug 28, 2007	7.80	7.80	7.80	7.80
4275	NYSE	ARL	Mon, Aug 27, 2007	7.87	7.88	7.87	7.88
4274	NYSE	ARL	Fri, Aug 24, 2007	7.87	7.89	7.87	7.89
4273	NYSE	ARL	Thu, Aug 23, 2007	7.90	7.93	7.90	7.90
4272	NYSE	ARL	Wed, Aug 22, 2007	7.84	7.84	7.84	7.84
4271	NYSE	ARL	Tue, Aug 21, 2007	7.80	7.85	7.62	7.84
4270	NYSE	ARL	Mon, Aug 20, 2007	7.81	7.81	7.67	7.72
4269	NYSE	ARL	Fri, Aug 17, 2007	7.86	7.86	7.86	7.86
4268	NYSE	ARL	Thu, Aug 16, 2007	7.71	7.99	7.71	7.87
4267	NYSE	ARL	Wed, Aug 15, 2007	7.74	7.76	7.65	7.76
4266	NYSE	ARL	Tue, Aug 14, 2007	7.51	7.75	7.00	7.75
4265	NYSE	ARL	Mon, Aug 13, 2007	7.55	7.61	7.55	7.61
4264	NYSE	ARL	Fri, Aug 10, 2007	7.70	7.70	7.59	7.60
4263	NYSE	ARL	Thu, Aug 9, 2007	7.80	7.80	7.70	7.70
4262	NYSE	ARL	Wed, Aug 8, 2007	7.72	7.84	7.72	7.74
4261	NYSE	ARL	Tue, Aug 7, 2007	7.81	7.82	7.80	7.80
4260	NYSE	ARL	Mon, Aug 6, 2007	7.75	7.90	7.75	7.80
4259	NYSE	ARL	Fri, Aug 3, 2007	7.91	7.91	7.80	7.80
4258	NYSE	ARL	Thu, Aug 2, 2007	7.95	7.96	7.94	7.96
4257	NYSE	ARL	Wed, Aug 1, 2007	7.91	7.91	7.84	7.90
4256	NYSE	ARL	Tue, Jul 31, 2007	7.85	7.90	7.85	7.87
4255	NYSE	ARL	Mon, Jul 30, 2007	7.76	7.91	7.76	7.91
4254	NYSE	ARL	Fri, Jul 27, 2007	7.82	7.82	7.80	7.80
4253	NYSE	ARL	Thu, Jul 26, 2007	7.85	7.89	7.84	7.89
4252	NYSE	ARL	Wed, Jul 25, 2007	7.64	8.00	7.64	8.00
4251	NYSE	ARL	Tue, Jul 24, 2007	7.63	7.65	7.58	7.65
4250	NYSE	ARL	Mon, Jul 23, 2007	7.73	7.73	7.68	7.68
4249	NYSE	ARL	Thu, Jul 19, 2007	7.82	7.83	7.79	7.83
4248	NYSE	ARL	Wed, Jul 18, 2007	7.75	7.78	7.72	7.78
4247	NYSE	ARL	Tue, Jul 17, 2007	7.82	7.83	7.76	7.82
4246	NYSE	ARL	Mon, Jul 16, 2007	7.97	7.97	7.88	7.92
4245	NYSE	ARL	Fri, Jul 13, 2007	8.00	8.04	7.97	7.97
4244	NYSE	ARL	Thu, Jul 12, 2007	7.94	7.97	7.91	7.94
4243	NYSE	ARL	Wed, Jul 11, 2007	7.95	7.95	7.95	7.95
4242	NYSE	ARL	Tue, Jul 10, 2007	7.93	7.95	7.93	7.95
4241	NYSE	ARL	Mon, Jul 9, 2007	7.96	8.03	7.96	8.00
4240	NYSE	ARL	Fri, Jul 6, 2007	8.13	8.13	8.01	8.01
4239	NYSE	ARL	Thu, Jul 5, 2007	8.15	8.19	8.15	8.19
4238	NYSE	ARL	Mon, Jul 2, 2007	8.25	8.25	8.20	8.20
4237	NYSE	ARL	Fri, Jun 29, 2007	8.22	8.29	8.15	8.19
4236	NYSE	ARL	Thu, Jun 28, 2007	8.16	8.30	8.16	8.30
4235	NYSE	ARL	Wed, Jun 27, 2007	8.22	8.22	8.20	8.22
4234	NYSE	ARL	Tue, Jun 26, 2007	8.26	8.26	8.25	8.25
4233	NYSE	ARL	Mon, Jun 25, 2007	8.30	8.30	8.30	8.30
4232	NYSE	ARL	Fri, Jun 22, 2007	8.30	8.31	8.30	8.30
4231	NYSE	ARL	Wed, Jun 20, 2007	8.35	8.35	8.35	8.35
4230	NYSE	ARL	Tue, Jun 19, 2007	8.25	8.32	8.25	8.32
4229	NYSE	ARL	Mon, Jun 18, 2007	8.56	8.56	8.50	8.50
4228	NYSE	ARL	Fri, Jun 15, 2007	8.70	8.70	8.61	8.61
4227	NYSE	ARL	Thu, Jun 14, 2007	8.60	8.62	8.58	8.58
4226	NYSE	ARL	Wed, Jun 13, 2007	8.90	8.90	8.81	8.81
4225	NYSE	ARL	Tue, Jun 12, 2007	9.03	9.03	8.93	8.93
4224	NYSE	ARL	Mon, Jun 11, 2007	9.00	9.03	8.27	8.93
4223	NYSE	ARL	Fri, Jun 8, 2007	9.06	9.10	9.04	9.04
4222	NYSE	ARL	Wed, Jun 6, 2007	9.33	9.33	9.17	9.21
4221	NYSE	ARL	Tue, Jun 5, 2007	9.23	9.23	9.23	9.23
4220	NYSE	ARL	Mon, Jun 4, 2007	9.37	9.38	9.37	9.38
4219	NYSE	ARL	Fri, Jun 1, 2007	9.42	9.42	9.42	9.42
4218	NYSE	ARL	Thu, May 31, 2007	9.44	9.48	9.39	9.47
4217	NYSE	ARL	Wed, May 30, 2007	9.46	9.64	9.40	9.47
4216	NYSE	ARL	Tue, May 29, 2007	9.50	9.50	9.43	9.43
4215	NYSE	ARL	Fri, May 25, 2007	9.60	9.60	9.55	9.55
4214	NYSE	ARL	Thu, May 24, 2007	9.66	9.66	9.66	9.66
4213	NYSE	ARL	Wed, May 23, 2007	9.71	9.71	9.65	9.65
4212	NYSE	ARL	Tue, May 22, 2007	9.78	9.81	9.75	9.81
4211	NYSE	ARL	Mon, May 21, 2007	9.81	9.87	9.66	9.73
4210	NYSE	ARL	Fri, May 18, 2007	9.93	9.93	9.85	9.92
4209	NYSE	ARL	Thu, May 17, 2007	9.92	10.00	9.85	9.87
4208	NYSE	ARL	Wed, May 16, 2007	9.77	10.00	9.67	9.85
4207	NYSE	ARL	Tue, May 15, 2007	9.76	9.80	9.75	9.80
4206	NYSE	ARL	Mon, May 14, 2007	9.41	10.00	9.41	9.80
4205	NYSE	ARL	Fri, May 11, 2007	9.52	9.61	9.33	9.40
4204	NYSE	ARL	Thu, May 10, 2007	9.41	9.61	9.36	9.52
4203	NYSE	ARL	Wed, May 9, 2007	9.34	9.55	9.22	9.40
4202	NYSE	ARL	Tue, May 8, 2007	9.32	9.32	9.30	9.30
4201	NYSE	ARL	Mon, May 7, 2007	9.40	9.50	9.30	9.38
4200	NYSE	ARL	Fri, May 4, 2007	9.48	9.48	9.48	9.48
4199	NYSE	ARL	Thu, May 3, 2007	9.15	9.50	9.15	9.48
4198	NYSE	ARL	Wed, May 2, 2007	9.07	9.14	9.07	9.11
4197	NYSE	ARL	Tue, May 1, 2007	9.03	9.06	9.03	9.06
4196	NYSE	ARL	Mon, Apr 30, 2007	8.95	9.00	8.95	9.00
4195	NYSE	ARL	Fri, Apr 27, 2007	8.97	8.97	8.95	8.97
4194	NYSE	ARL	Thu, Apr 26, 2007	8.90	8.94	8.90	8.94
4193	NYSE	ARL	Wed, Apr 25, 2007	8.70	8.80	8.70	8.80
4192	NYSE	ARL	Tue, Apr 24, 2007	8.71	8.74	8.71	8.74
4191	NYSE	ARL	Mon, Apr 23, 2007	8.59	8.75	8.59	8.73
4190	NYSE	ARL	Fri, Apr 20, 2007	8.58	8.59	8.58	8.59
4189	NYSE	ARL	Thu, Apr 19, 2007	8.44	8.44	8.44	8.44
4188	NYSE	ARL	Wed, Apr 18, 2007	8.38	8.38	8.38	8.38
4187	NYSE	ARL	Tue, Apr 17, 2007	8.28	8.28	8.28	8.28
4186	NYSE	ARL	Mon, Apr 16, 2007	8.27	8.27	8.27	8.27
4185	NYSE	ARL	Fri, Apr 13, 2007	8.28	8.28	8.28	8.28
4184	NYSE	ARL	Wed, Apr 11, 2007	8.21	8.25	8.21	8.25
4183	NYSE	ARL	Tue, Apr 10, 2007	8.14	8.18	8.14	8.18
4182	NYSE	ARL	Mon, Apr 9, 2007	8.10	8.11	8.10	8.11
4181	NYSE	ARL	Thu, Apr 5, 2007	8.12	8.12	8.11	8.11
4180	NYSE	ARL	Wed, Apr 4, 2007	8.18	8.18	8.16	8.16
4179	NYSE	ARL	Tue, Apr 3, 2007	8.15	8.17	8.14	8.17
4178	NYSE	ARL	Fri, Mar 30, 2007	7.95	8.11	7.95	8.08
4177	NYSE	ARL	Thu, Mar 29, 2007	8.12	8.12	8.00	8.03
4176	NYSE	ARL	Wed, Mar 28, 2007	8.16	8.16	8.16	8.16
4175	NYSE	ARL	Tue, Mar 27, 2007	8.18	8.39	8.10	8.16
4174	NYSE	ARL	Fri, Mar 23, 2007	8.10	8.10	8.10	8.10
4173	NYSE	ARL	Thu, Mar 22, 2007	8.16	8.16	8.16	8.16
4172	NYSE	ARL	Wed, Mar 21, 2007	8.22	8.22	8.20	8.20
4171	NYSE	ARL	Tue, Mar 20, 2007	7.75	8.25	7.75	8.25
4170	NYSE	ARL	Fri, Mar 16, 2007	8.30	8.31	8.27	8.27
4169	NYSE	ARL	Thu, Mar 15, 2007	8.25	8.25	8.25	8.25
4168	NYSE	ARL	Wed, Mar 14, 2007	8.15	8.15	8.15	8.15
4167	NYSE	ARL	Tue, Mar 13, 2007	8.19	8.19	8.18	8.18
4166	NYSE	ARL	Mon, Mar 12, 2007	8.16	8.18	8.15	8.18
4165	NYSE	ARL	Fri, Mar 9, 2007	8.17	8.20	8.17	8.20
4164	NYSE	ARL	Thu, Mar 8, 2007	8.16	8.16	8.16	8.16
4163	NYSE	ARL	Wed, Mar 7, 2007	8.16	8.24	8.16	8.17
4162	NYSE	ARL	Tue, Mar 6, 2007	8.20	8.21	8.20	8.21
4161	NYSE	ARL	Mon, Mar 5, 2007	8.25	8.27	8.20	8.20
4160	NYSE	ARL	Fri, Mar 2, 2007	8.33	8.33	8.33	8.33
4159	NYSE	ARL	Thu, Mar 1, 2007	8.39	8.39	8.31	8.31
4158	NYSE	ARL	Wed, Feb 28, 2007	8.31	8.32	8.31	8.31
4157	NYSE	ARL	Tue, Feb 27, 2007	8.59	8.59	8.30	8.40
4156	NYSE	ARL	Mon, Feb 26, 2007	8.48	8.50	8.44	8.50
4155	NYSE	ARL	Fri, Feb 23, 2007	8.45	8.50	8.45	8.49
4154	NYSE	ARL	Thu, Feb 22, 2007	8.34	8.42	8.34	8.42
4153	NYSE	ARL	Wed, Feb 21, 2007	8.50	8.51	8.33	8.33
4152	NYSE	ARL	Tue, Feb 20, 2007	8.30	8.50	8.20	8.50
4151	NYSE	ARL	Fri, Feb 16, 2007	8.17	8.17	8.15	8.15
4150	NYSE	ARL	Thu, Feb 15, 2007	8.16	8.16	8.12	8.12
4149	NYSE	ARL	Tue, Feb 13, 2007	8.13	8.13	8.13	8.13
4148	NYSE	ARL	Mon, Feb 12, 2007	7.80	8.23	7.80	8.11
4147	NYSE	ARL	Fri, Feb 9, 2007	7.72	7.72	7.70	7.70
4146	NYSE	ARL	Thu, Feb 8, 2007	7.77	7.77	7.76	7.77
4145	NYSE	ARL	Wed, Feb 7, 2007	7.80	7.81	7.80	7.81
4144	NYSE	ARL	Tue, Feb 6, 2007	7.70	7.78	7.70	7.78
4143	NYSE	ARL	Mon, Feb 5, 2007	7.71	7.71	7.70	7.71
4142	NYSE	ARL	Fri, Feb 2, 2007	7.76	7.76	7.75	7.76
4141	NYSE	ARL	Thu, Feb 1, 2007	7.78	7.78	7.78	7.78
4140	NYSE	ARL	Wed, Jan 31, 2007	7.83	7.83	7.81	7.81
4139	NYSE	ARL	Tue, Jan 30, 2007	7.86	7.87	7.86	7.87
4138	NYSE	ARL	Fri, Jan 26, 2007	7.96	7.96	7.91	7.91
4137	NYSE	ARL	Thu, Jan 25, 2007	7.86	7.86	7.86	7.86
4136	NYSE	ARL	Wed, Jan 24, 2007	7.85	7.90	7.85	7.90
4135	NYSE	ARL	Tue, Jan 23, 2007	7.80	7.81	7.80	7.81
4134	NYSE	ARL	Mon, Jan 22, 2007	7.75	7.81	7.70	7.81
4133	NYSE	ARL	Fri, Jan 19, 2007	7.71	7.85	7.70	7.81
4132	NYSE	ARL	Thu, Jan 18, 2007	7.76	7.76	7.75	7.75
4131	NYSE	ARL	Wed, Jan 17, 2007	7.84	7.85	7.69	7.83
4130	NYSE	ARL	Tue, Jan 16, 2007	7.79	7.79	7.76	7.76
4129	NYSE	ARL	Fri, Jan 12, 2007	7.88	7.88	7.81	7.84
4128	NYSE	ARL	Thu, Jan 11, 2007	7.94	7.94	7.91	7.92
4127	NYSE	ARL	Wed, Jan 10, 2007	7.77	7.86	7.76	7.86
4126	NYSE	ARL	Tue, Jan 9, 2007	7.69	7.82	7.69	7.83
4125	NYSE	ARL	Mon, Jan 8, 2007	7.79	7.79	7.73	7.79
4124	NYSE	ARL	Fri, Jan 5, 2007	7.70	7.85	7.70	7.85
4123	NYSE	ARL	Thu, Jan 4, 2007	7.74	7.79	7.71	7.79
4122	NYSE	ARL	Fri, Dec 29, 2006	7.81	7.87	7.50	7.87
4121	NYSE	ARL	Thu, Dec 28, 2006	7.80	7.86	7.80	7.86
4120	NYSE	ARL	Wed, Dec 27, 2006	7.95	7.95	7.85	7.90
4119	NYSE	ARL	Tue, Dec 26, 2006	7.66	7.84	7.66	7.74
4118	NYSE	ARL	Fri, Dec 22, 2006	7.86	7.86	7.80	7.81
4117	NYSE	ARL	Thu, Dec 21, 2006	7.84	7.84	7.81	7.82
4116	NYSE	ARL	Wed, Dec 20, 2006	8.11	8.11	7.83	7.86
4115	NYSE	ARL	Tue, Dec 19, 2006	8.15	8.15	8.13	8.13
4114	NYSE	ARL	Mon, Dec 18, 2006	8.16	8.39	8.16	8.16
4113	NYSE	ARL	Fri, Dec 15, 2006	8.51	8.51	8.32	8.36
4112	NYSE	ARL	Thu, Dec 14, 2006	8.64	8.64	8.52	8.53
4111	NYSE	ARL	Wed, Dec 13, 2006	8.99	8.99	8.83	8.83
4110	NYSE	ARL	Tue, Dec 12, 2006	9.05	9.05	8.94	8.94
4109	NYSE	ARL	Fri, Dec 8, 2006	9.07	9.07	9.04	9.05
4108	NYSE	ARL	Thu, Dec 7, 2006	8.98	9.19	8.97	9.08
4107	NYSE	ARL	Wed, Dec 6, 2006	8.70	9.15	8.70	9.15
4106	NYSE	ARL	Tue, Dec 5, 2006	8.40	8.60	8.36	8.60
4105	NYSE	ARL	Mon, Dec 4, 2006	8.18	8.50	8.18	8.50
4104	NYSE	ARL	Fri, Dec 1, 2006	8.02	8.20	8.02	8.20
4103	NYSE	ARL	Thu, Nov 30, 2006	8.08	8.08	8.02	8.02
4102	NYSE	ARL	Wed, Nov 29, 2006	8.05	8.05	8.05	8.05
4101	NYSE	ARL	Tue, Nov 28, 2006	8.02	8.02	8.02	8.02
4100	NYSE	ARL	Mon, Nov 27, 2006	8.05	8.20	8.05	8.05
4099	NYSE	ARL	Wed, Nov 22, 2006	8.00	8.11	8.00	8.11
4098	NYSE	ARL	Tue, Nov 21, 2006	8.04	8.10	8.04	8.10
4097	NYSE	ARL	Mon, Nov 20, 2006	8.14	8.14	8.14	8.14
4096	NYSE	ARL	Fri, Nov 17, 2006	8.13	8.14	8.10	8.14
4095	NYSE	ARL	Thu, Nov 16, 2006	8.05	8.12	8.05	8.05
4094	NYSE	ARL	Wed, Nov 15, 2006	8.05	8.06	8.05	8.06
4093	NYSE	ARL	Tue, Nov 14, 2006	8.15	8.16	8.05	8.05
4092	NYSE	ARL	Mon, Nov 13, 2006	8.11	8.18	8.10	8.10
4091	NYSE	ARL	Thu, Nov 9, 2006	8.25	8.25	8.20	8.20
4090	NYSE	ARL	Wed, Nov 8, 2006	8.25	8.25	8.25	8.25
4089	NYSE	ARL	Tue, Nov 7, 2006	8.29	8.29	8.25	8.28
4088	NYSE	ARL	Mon, Nov 6, 2006	8.20	8.25	8.20	8.25
4087	NYSE	ARL	Fri, Nov 3, 2006	8.25	8.30	8.25	8.30
4086	NYSE	ARL	Thu, Nov 2, 2006	8.20	8.30	8.20	8.30
4085	NYSE	ARL	Wed, Nov 1, 2006	8.22	8.22	8.22	8.22
4084	NYSE	ARL	Tue, Oct 31, 2006	8.20	8.34	8.20	8.34
4083	NYSE	ARL	Mon, Oct 30, 2006	8.22	8.22	8.17	8.22
4082	NYSE	ARL	Fri, Oct 27, 2006	8.12	8.12	8.12	8.12
4081	NYSE	ARL	Thu, Oct 26, 2006	8.25	8.25	8.25	8.25
4080	NYSE	ARL	Wed, Oct 25, 2006	8.25	8.25	8.25	8.25
4079	NYSE	ARL	Tue, Oct 24, 2006	8.20	8.35	8.20	8.35
4078	NYSE	ARL	Mon, Oct 23, 2006	8.15	8.28	8.15	8.22
4077	NYSE	ARL	Fri, Oct 20, 2006	8.05	8.44	8.05	8.44
4076	NYSE	ARL	Thu, Oct 19, 2006	8.25	8.45	8.25	8.45
4075	NYSE	ARL	Wed, Oct 18, 2006	8.05	8.20	8.05	8.20
4074	NYSE	ARL	Tue, Oct 17, 2006	8.05	8.20	8.05	8.20
4073	NYSE	ARL	Mon, Oct 16, 2006	8.05	8.05	8.05	8.05
4072	NYSE	ARL	Thu, Oct 12, 2006	8.26	8.26	8.05	8.05
4071	NYSE	ARL	Wed, Oct 11, 2006	8.06	8.06	8.06	8.06
4070	NYSE	ARL	Tue, Oct 10, 2006	8.07	8.10	8.07	8.10
4069	NYSE	ARL	Mon, Oct 9, 2006	8.05	8.06	8.05	8.06
4068	NYSE	ARL	Fri, Oct 6, 2006	8.05	8.05	8.05	8.05
4067	NYSE	ARL	Thu, Oct 5, 2006	8.05	8.05	8.05	8.05
4066	NYSE	ARL	Wed, Oct 4, 2006	8.10	8.10	8.05	8.05
4065	NYSE	ARL	Mon, Oct 2, 2006	8.29	8.29	8.15	8.16
4064	NYSE	ARL	Tue, Sep 26, 2006	8.70	8.70	8.00	8.21
4063	NYSE	ARL	Mon, Sep 25, 2006	8.75	8.75	8.75	8.75
4062	NYSE	ARL	Wed, Sep 20, 2006	8.76	8.76	8.76	8.76
4061	NYSE	ARL	Mon, Sep 18, 2006	8.66	8.72	8.66	8.72
4060	NYSE	ARL	Fri, Sep 15, 2006	8.72	8.72	8.70	8.71
4059	NYSE	ARL	Thu, Sep 14, 2006	8.53	8.75	8.53	8.75
4058	NYSE	ARL	Wed, Sep 13, 2006	8.58	8.58	8.53	8.53
4057	NYSE	ARL	Tue, Sep 12, 2006	8.80	8.80	8.56	8.56
4056	NYSE	ARL	Mon, Sep 11, 2006	8.77	8.77	8.74	8.74
4055	NYSE	ARL	Fri, Sep 8, 2006	8.76	8.76	8.76	8.76
4054	NYSE	ARL	Wed, Sep 6, 2006	8.89	8.89	8.86	8.86
4053	NYSE	ARL	Thu, Aug 31, 2006	8.90	8.90	8.90	8.90
4052	NYSE	ARL	Wed, Aug 30, 2006	8.90	8.91	8.90	8.91
4051	NYSE	ARL	Tue, Aug 29, 2006	8.99	8.99	8.99	8.99
4050	NYSE	ARL	Mon, Aug 28, 2006	8.99	9.00	8.99	8.99
4049	NYSE	ARL	Fri, Aug 25, 2006	8.89	8.89	8.89	8.89
4048	NYSE	ARL	Wed, Aug 23, 2006	8.99	8.99	8.88	8.89
4047	NYSE	ARL	Mon, Aug 21, 2006	8.71	8.90	8.71	8.90
4046	NYSE	ARL	Fri, Aug 18, 2006	8.84	8.84	8.81	8.81
4045	NYSE	ARL	Tue, Aug 15, 2006	8.79	8.88	8.79	8.86
4044	NYSE	ARL	Mon, Aug 14, 2006	8.68	8.69	8.68	8.69
4043	NYSE	ARL	Fri, Aug 11, 2006	8.75	8.75	8.75	8.75
4042	NYSE	ARL	Thu, Aug 10, 2006	8.75	8.75	8.75	8.75
4041	NYSE	ARL	Wed, Aug 9, 2006	8.75	8.75	8.75	8.75
4040	NYSE	ARL	Tue, Aug 8, 2006	8.76	8.90	8.76	8.90
4039	NYSE	ARL	Mon, Aug 7, 2006	8.75	8.75	8.75	8.75
4038	NYSE	ARL	Fri, Aug 4, 2006	8.75	8.75	8.75	8.75
4037	NYSE	ARL	Thu, Aug 3, 2006	8.90	9.05	8.75	8.75
4036	NYSE	ARL	Wed, Aug 2, 2006	8.90	8.90	8.90	8.90
4035	NYSE	ARL	Mon, Jul 31, 2006	8.75	8.75	8.75	8.75
4034	NYSE	ARL	Fri, Jul 28, 2006	8.75	8.75	8.75	8.75
4033	NYSE	ARL	Thu, Jul 27, 2006	8.75	8.75	8.75	8.75
4032	NYSE	ARL	Wed, Jul 26, 2006	8.76	8.76	8.76	8.76
4031	NYSE	ARL	Tue, Jul 25, 2006	8.76	8.76	8.75	8.76
4030	NYSE	ARL	Mon, Jul 24, 2006	8.75	8.87	8.75	8.87
4029	NYSE	ARL	Fri, Jul 21, 2006	8.85	8.85	8.80	8.84
4028	NYSE	ARL	Thu, Jul 20, 2006	8.85	8.85	8.85	8.85
4027	NYSE	ARL	Tue, Jul 18, 2006	8.85	8.89	8.83	8.89
4026	NYSE	ARL	Mon, Jul 17, 2006	8.85	8.89	8.85	8.88
4025	NYSE	ARL	Tue, Jul 11, 2006	8.75	8.90	8.75	8.85
4024	NYSE	ARL	Mon, Jul 10, 2006	8.90	8.90	8.90	8.90
4023	NYSE	ARL	Fri, Jul 7, 2006	8.72	8.75	8.72	8.75
4022	NYSE	ARL	Thu, Jul 6, 2006	8.80	8.80	8.65	8.70
4021	NYSE	ARL	Mon, Jul 3, 2006	8.60	8.79	8.60	8.79
4020	NYSE	ARL	Fri, Jun 30, 2006	8.58	8.58	8.58	8.58
4019	NYSE	ARL	Thu, Jun 29, 2006	8.50	8.60	8.50	8.60
4018	NYSE	ARL	Tue, Jun 27, 2006	8.51	8.61	8.51	8.60
4017	NYSE	ARL	Mon, Jun 26, 2006	8.55	8.55	8.55	8.55
4016	NYSE	ARL	Fri, Jun 23, 2006	8.51	8.57	8.51	8.55
4015	NYSE	ARL	Thu, Jun 22, 2006	8.43	8.43	8.25	8.37
4014	NYSE	ARL	Wed, Jun 21, 2006	8.35	8.35	8.33	8.33
4013	NYSE	ARL	Tue, Jun 20, 2006	8.50	8.50	8.45	8.47
4012	NYSE	ARL	Fri, Jun 16, 2006	8.90	8.90	8.90	8.90
4011	NYSE	ARL	Thu, Jun 15, 2006	8.90	9.01	8.90	9.00
4010	NYSE	ARL	Tue, Jun 13, 2006	9.11	9.11	9.00	9.00
4009	NYSE	ARL	Mon, Jun 12, 2006	9.21	9.23	9.21	9.23
4008	NYSE	ARL	Fri, Jun 9, 2006	9.24	9.24	9.24	9.24
4007	NYSE	ARL	Thu, Jun 8, 2006	9.25	9.25	9.25	9.25
4006	NYSE	ARL	Wed, Jun 7, 2006	9.27	9.30	9.27	9.30
4005	NYSE	ARL	Mon, Jun 5, 2006	9.27	9.30	9.27	9.27
4004	NYSE	ARL	Fri, Jun 2, 2006	9.21	9.21	9.21	9.21
4003	NYSE	ARL	Thu, Jun 1, 2006	9.50	9.50	9.30	9.30
4002	NYSE	ARL	Wed, May 31, 2006	9.39	9.40	9.39	9.40
4001	NYSE	ARL	Tue, May 30, 2006	9.34	9.34	9.34	9.34
4000	NYSE	ARL	Thu, May 25, 2006	9.29	9.29	9.29	9.29
3999	NYSE	ARL	Tue, May 23, 2006	9.33	9.33	9.33	9.33
3998	NYSE	ARL	Mon, May 22, 2006	9.40	9.40	9.39	9.39
3997	NYSE	ARL	Fri, May 19, 2006	9.40	9.40	9.40	9.40
3996	NYSE	ARL	Thu, May 18, 2006	9.35	9.35	9.35	9.35
3995	NYSE	ARL	Wed, May 17, 2006	9.35	9.36	9.35	9.35
3994	NYSE	ARL	Tue, May 16, 2006	9.62	9.62	9.40	9.45
3993	NYSE	ARL	Mon, May 15, 2006	9.70	9.70	9.65	9.66
3992	NYSE	ARL	Fri, May 12, 2006	9.69	9.71	9.69	9.71
3991	NYSE	ARL	Thu, May 11, 2006	9.65	9.65	9.64	9.64
3990	NYSE	ARL	Wed, May 10, 2006	9.67	9.67	9.67	9.67
3989	NYSE	ARL	Tue, May 9, 2006	9.67	9.67	9.67	9.67
3988	NYSE	ARL	Mon, May 8, 2006	9.66	9.66	9.66	9.66
3987	NYSE	ARL	Fri, May 5, 2006	9.66	9.66	9.64	9.64
3986	NYSE	ARL	Thu, May 4, 2006	9.57	9.57	9.56	9.56
3985	NYSE	ARL	Wed, May 3, 2006	9.51	9.58	9.51	9.58
3984	NYSE	ARL	Tue, May 2, 2006	9.60	9.60	9.56	9.56
3983	NYSE	ARL	Mon, May 1, 2006	9.57	9.57	9.56	9.56
3982	NYSE	ARL	Fri, Apr 28, 2006	9.55	9.57	9.55	9.57
3981	NYSE	ARL	Thu, Apr 27, 2006	9.55	9.55	9.55	9.55
3980	NYSE	ARL	Wed, Apr 26, 2006	9.20	9.51	9.20	9.51
3979	NYSE	ARL	Tue, Apr 25, 2006	9.30	9.44	9.25	9.25
3978	NYSE	ARL	Mon, Apr 24, 2006	9.25	9.40	9.25	9.40
3977	NYSE	ARL	Fri, Apr 21, 2006	9.25	9.25	9.25	9.25
3976	NYSE	ARL	Thu, Apr 20, 2006	9.25	9.25	9.20	9.20
3975	NYSE	ARL	Wed, Apr 19, 2006	9.30	9.30	9.30	9.30
3974	NYSE	ARL	Tue, Apr 18, 2006	9.45	9.45	9.27	9.28
3973	NYSE	ARL	Mon, Apr 17, 2006	9.15	9.30	9.15	9.30
3972	NYSE	ARL	Thu, Apr 13, 2006	9.12	9.12	9.12	9.12
3971	NYSE	ARL	Wed, Apr 12, 2006	9.05	9.05	9.05	9.05
3970	NYSE	ARL	Tue, Apr 11, 2006	9.00	9.00	9.00	9.00
3969	NYSE	ARL	Mon, Apr 10, 2006	9.00	9.00	9.00	9.00
3968	NYSE	ARL	Fri, Apr 7, 2006	9.00	9.00	9.00	9.00
3967	NYSE	ARL	Thu, Apr 6, 2006	9.00	9.00	9.00	9.00
3966	NYSE	ARL	Wed, Apr 5, 2006	8.85	8.86	8.85	8.86
3965	NYSE	ARL	Tue, Apr 4, 2006	8.81	8.81	8.81	8.81
3964	NYSE	ARL	Mon, Apr 3, 2006	8.93	9.04	8.86	8.90
3963	NYSE	ARL	Fri, Mar 31, 2006	8.76	8.76	8.76	8.76
3962	NYSE	ARL	Thu, Mar 30, 2006	8.92	8.92	8.75	8.75
3961	NYSE	ARL	Wed, Mar 29, 2006	8.98	8.99	8.77	8.79
3960	NYSE	ARL	Tue, Mar 28, 2006	9.44	9.44	9.05	9.05
3959	NYSE	ARL	Fri, Mar 24, 2006	9.54	9.54	9.54	9.54
3958	NYSE	ARL	Thu, Mar 23, 2006	9.53	9.54	9.53	9.54
3957	NYSE	ARL	Wed, Mar 22, 2006	9.60	9.64	9.60	9.63
3956	NYSE	ARL	Mon, Mar 20, 2006	9.65	9.72	9.56	9.72
3955	NYSE	ARL	Fri, Mar 17, 2006	10.00	10.00	9.80	9.80
3954	NYSE	ARL	Thu, Mar 16, 2006	10.30	10.46	10.01	10.04
3953	NYSE	ARL	Wed, Mar 15, 2006	9.63	10.50	9.63	10.30
3952	NYSE	ARL	Tue, Mar 14, 2006	7.80	9.84	7.80	9.63
3951	NYSE	ARL	Mon, Mar 13, 2006	7.64	7.64	7.64	7.64
3950	NYSE	ARL	Thu, Mar 9, 2006	7.64	7.64	7.64	7.64
3949	NYSE	ARL	Wed, Mar 8, 2006	7.70	7.70	7.62	7.62
3948	NYSE	ARL	Thu, Mar 2, 2006	7.64	7.64	7.64	7.64
3947	NYSE	ARL	Wed, Mar 1, 2006	7.74	7.74	7.74	7.74
3946	NYSE	ARL	Tue, Feb 28, 2006	7.73	7.84	7.51	7.84
3945	NYSE	ARL	Mon, Feb 27, 2006	7.77	7.77	7.72	7.72
3944	NYSE	ARL	Fri, Feb 24, 2006	7.84	7.84	7.70	7.82
3943	NYSE	ARL	Wed, Feb 22, 2006	7.66	7.81	7.66	7.81
3942	NYSE	ARL	Tue, Feb 21, 2006	7.76	7.76	7.56	7.66
3941	NYSE	ARL	Fri, Feb 17, 2006	7.81	7.81	7.81	7.81
3940	NYSE	ARL	Thu, Feb 16, 2006	7.91	7.91	7.91	7.91
3939	NYSE	ARL	Wed, Feb 15, 2006	7.90	7.90	7.90	7.90
3938	NYSE	ARL	Tue, Feb 14, 2006	7.85	7.87	7.79	7.87
3937	NYSE	ARL	Fri, Feb 10, 2006	7.85	7.98	7.85	7.92
3936	NYSE	ARL	Thu, Feb 9, 2006	8.00	8.00	8.00	8.00
3935	NYSE	ARL	Tue, Feb 7, 2006	7.95	8.02	7.95	8.02
3934	NYSE	ARL	Mon, Feb 6, 2006	7.68	7.89	7.68	7.85
3933	NYSE	ARL	Thu, Feb 2, 2006	7.80	7.80	7.67	7.67
3932	NYSE	ARL	Wed, Feb 1, 2006	8.00	8.02	7.90	8.02
3931	NYSE	ARL	Mon, Jan 30, 2006	8.21	8.21	8.15	8.15
3930	NYSE	ARL	Fri, Jan 27, 2006	8.20	8.33	8.20	8.21
3929	NYSE	ARL	Thu, Jan 26, 2006	8.21	8.35	8.20	8.20
3928	NYSE	ARL	Wed, Jan 25, 2006	8.30	8.30	8.30	8.30
3927	NYSE	ARL	Tue, Jan 24, 2006	8.36	8.36	8.36	8.36
3926	NYSE	ARL	Mon, Jan 23, 2006	8.20	8.30	8.20	8.30
3925	NYSE	ARL	Wed, Jan 18, 2006	8.39	8.39	8.29	8.29
3924	NYSE	ARL	Tue, Jan 17, 2006	8.25	8.25	8.25	8.25
3923	NYSE	ARL	Fri, Jan 13, 2006	8.20	8.35	8.20	8.35
3922	NYSE	ARL	Thu, Jan 12, 2006	8.20	8.20	8.20	8.20
3921	NYSE	ARL	Wed, Jan 11, 2006	8.20	8.21	8.20	8.21
3920	NYSE	ARL	Tue, Jan 10, 2006	8.20	8.20	8.20	8.20
3919	NYSE	ARL	Mon, Jan 9, 2006	8.20	8.20	8.20	8.20
3918	NYSE	ARL	Fri, Jan 6, 2006	8.21	8.21	8.21	8.21
3917	NYSE	ARL	Thu, Jan 5, 2006	8.21	8.22	8.21	8.22
3916	NYSE	ARL	Wed, Jan 4, 2006	8.06	8.18	8.06	8.18
3915	NYSE	ARL	Tue, Jan 3, 2006	8.06	8.06	8.03	8.03
3914	NYSE	ARL	Fri, Dec 30, 2005	8.10	8.10	7.75	8.02
3913	NYSE	ARL	Thu, Dec 29, 2005	8.20	8.20	8.10	8.10
3912	NYSE	ARL	Wed, Dec 28, 2005	8.30	8.30	8.26	8.26
3911	NYSE	ARL	Tue, Dec 27, 2005	8.51	8.51	8.35	8.35
3910	NYSE	ARL	Fri, Dec 23, 2005	8.61	8.61	8.61	8.61
3909	NYSE	ARL	Thu, Dec 22, 2005	8.63	8.82	8.63	8.63
3908	NYSE	ARL	Wed, Dec 21, 2005	8.70	8.70	8.64	8.64
3907	NYSE	ARL	Tue, Dec 20, 2005	8.75	8.75	8.75	8.75
3906	NYSE	ARL	Mon, Dec 19, 2005	8.80	8.80	8.80	8.80
3905	NYSE	ARL	Fri, Dec 16, 2005	8.90	8.92	8.80	8.82
3904	NYSE	ARL	Thu, Dec 15, 2005	8.96	8.96	8.96	8.96
3903	NYSE	ARL	Wed, Dec 14, 2005	8.95	8.96	8.95	8.96
3902	NYSE	ARL	Tue, Dec 13, 2005	9.00	9.03	9.00	9.03
3901	NYSE	ARL	Mon, Dec 12, 2005	9.03	9.03	9.00	9.01
3900	NYSE	ARL	Thu, Dec 8, 2005	9.03	9.03	9.03	9.03
3899	NYSE	ARL	Wed, Dec 7, 2005	9.00	9.09	9.00	9.09
3898	NYSE	ARL	Tue, Dec 6, 2005	9.01	9.05	9.01	9.01
3897	NYSE	ARL	Mon, Dec 5, 2005	9.20	9.22	9.15	9.15
3896	NYSE	ARL	Thu, Dec 1, 2005	9.26	9.26	9.11	9.11
3895	NYSE	ARL	Wed, Nov 30, 2005	9.35	9.35	9.35	9.35
3894	NYSE	ARL	Tue, Nov 29, 2005	9.51	9.51	9.49	9.49
3893	NYSE	ARL	Mon, Nov 28, 2005	9.65	9.65	9.46	9.53
3892	NYSE	ARL	Fri, Nov 25, 2005	9.75	9.75	9.75	9.75
3891	NYSE	ARL	Wed, Nov 23, 2005	9.86	9.86	9.84	9.84
3890	NYSE	ARL	Tue, Nov 22, 2005	9.84	9.86	9.84	9.85
3889	NYSE	ARL	Mon, Nov 21, 2005	9.92	9.92	9.89	9.89
3888	NYSE	ARL	Fri, Nov 18, 2005	9.99	9.99	9.95	9.95
3887	NYSE	ARL	Thu, Nov 17, 2005	9.94	9.99	9.94	9.99
3886	NYSE	ARL	Wed, Nov 16, 2005	9.85	9.94	9.85	9.94
3885	NYSE	ARL	Tue, Nov 15, 2005	10.00	10.06	9.84	9.85
3884	NYSE	ARL	Mon, Nov 14, 2005	9.85	10.25	9.78	10.05
3883	NYSE	ARL	Fri, Nov 11, 2005	9.90	9.90	9.74	9.90
3882	NYSE	ARL	Thu, Nov 10, 2005	9.95	9.95	9.95	9.95
3881	NYSE	ARL	Tue, Nov 8, 2005	9.86	10.05	9.86	10.05
3880	NYSE	ARL	Mon, Nov 7, 2005	10.00	10.06	9.95	9.95
3879	NYSE	ARL	Fri, Nov 4, 2005	10.06	10.19	10.06	10.09
3878	NYSE	ARL	Thu, Nov 3, 2005	10.06	10.19	10.06	10.19
3877	NYSE	ARL	Wed, Nov 2, 2005	10.02	10.02	10.02	10.02
3876	NYSE	ARL	Tue, Nov 1, 2005	9.86	10.02	9.86	10.02
3875	NYSE	ARL	Mon, Oct 31, 2005	9.66	9.76	9.66	9.76
3874	NYSE	ARL	Fri, Oct 28, 2005	9.66	9.76	9.66	9.76
3873	NYSE	ARL	Thu, Oct 27, 2005	9.76	9.76	9.76	9.76
3872	NYSE	ARL	Wed, Oct 26, 2005	9.70	9.76	9.65	9.76
3871	NYSE	ARL	Tue, Oct 25, 2005	9.85	9.85	9.80	9.80
3870	NYSE	ARL	Mon, Oct 24, 2005	9.76	9.76	9.76	9.76
3869	NYSE	ARL	Fri, Oct 21, 2005	9.75	9.85	9.75	9.85
3868	NYSE	ARL	Thu, Oct 20, 2005	9.72	9.75	9.72	9.75
3867	NYSE	ARL	Wed, Oct 19, 2005	9.65	9.65	9.65	9.65
3866	NYSE	ARL	Tue, Oct 18, 2005	9.67	9.74	9.67	9.74
3865	NYSE	ARL	Mon, Oct 17, 2005	9.64	9.65	9.60	9.65
3864	NYSE	ARL	Fri, Oct 14, 2005	9.54	9.67	9.54	9.67
3863	NYSE	ARL	Thu, Oct 13, 2005	9.50	9.60	9.50	9.51
3862	NYSE	ARL	Wed, Oct 12, 2005	9.50	9.63	9.50	9.60
3861	NYSE	ARL	Mon, Oct 10, 2005	9.55	9.55	9.55	9.55
3860	NYSE	ARL	Fri, Oct 7, 2005	9.61	9.63	9.61	9.63
3859	NYSE	ARL	Wed, Oct 5, 2005	9.50	9.51	9.50	9.51
3858	NYSE	ARL	Mon, Oct 3, 2005	9.50	9.52	9.50	9.52
3857	NYSE	ARL	Wed, Sep 28, 2005	9.61	9.61	9.53	9.55
3856	NYSE	ARL	Mon, Sep 26, 2005	9.50	9.51	9.50	9.51
3855	NYSE	ARL	Fri, Sep 23, 2005	9.45	9.51	9.45	9.51
3854	NYSE	ARL	Thu, Sep 22, 2005	9.45	9.50	9.45	9.50
3853	NYSE	ARL	Wed, Sep 21, 2005	9.50	9.50	9.50	9.50
3852	NYSE	ARL	Tue, Sep 20, 2005	9.59	9.61	9.50	9.51
3851	NYSE	ARL	Thu, Sep 15, 2005	9.69	9.69	9.69	9.69
3850	NYSE	ARL	Wed, Sep 14, 2005	9.61	9.61	9.61	9.61
3849	NYSE	ARL	Tue, Sep 13, 2005	9.50	9.50	9.50	9.50
3848	NYSE	ARL	Mon, Sep 12, 2005	9.65	9.65	9.60	9.60
3847	NYSE	ARL	Fri, Sep 9, 2005	9.61	9.72	9.61	9.72
3846	NYSE	ARL	Thu, Sep 8, 2005	9.65	9.65	9.54	9.61
3845	NYSE	ARL	Wed, Sep 7, 2005	9.70	9.70	9.70	9.70
3844	NYSE	ARL	Tue, Sep 6, 2005	9.65	9.70	9.65	9.70
3843	NYSE	ARL	Fri, Sep 2, 2005	9.54	9.54	9.47	9.54
3842	NYSE	ARL	Thu, Sep 1, 2005	9.59	9.59	9.59	9.59
3841	NYSE	ARL	Wed, Aug 31, 2005	9.76	9.77	9.68	9.68
3840	NYSE	ARL	Tue, Aug 30, 2005	9.64	9.80	9.64	9.77
3839	NYSE	ARL	Mon, Aug 29, 2005	9.54	9.54	9.54	9.54
3838	NYSE	ARL	Fri, Aug 26, 2005	9.54	9.56	9.45	9.55
3837	NYSE	ARL	Thu, Aug 25, 2005	9.60	9.64	9.50	9.64
3836	NYSE	ARL	Wed, Aug 24, 2005	9.50	9.50	9.50	9.50
3835	NYSE	ARL	Tue, Aug 23, 2005	9.54	9.54	9.54	9.54
3834	NYSE	ARL	Mon, Aug 22, 2005	9.60	9.60	9.55	9.55
3833	NYSE	ARL	Fri, Aug 19, 2005	9.65	9.65	9.65	9.65
3832	NYSE	ARL	Thu, Aug 18, 2005	9.55	9.55	9.55	9.55
3831	NYSE	ARL	Wed, Aug 17, 2005	9.59	9.59	9.59	9.59
3830	NYSE	ARL	Mon, Aug 15, 2005	9.60	9.60	9.60	9.60
3829	NYSE	ARL	Thu, Aug 11, 2005	9.54	9.54	9.50	9.50
3828	NYSE	ARL	Wed, Aug 10, 2005	9.54	9.66	9.54	9.54
3827	NYSE	ARL	Tue, Aug 9, 2005	9.67	9.67	9.60	9.60
3826	NYSE	ARL	Mon, Aug 8, 2005	9.62	9.62	9.57	9.57
3825	NYSE	ARL	Fri, Aug 5, 2005	9.68	9.68	9.68	9.68
3824	NYSE	ARL	Thu, Aug 4, 2005	9.63	9.63	9.63	9.63
3823	NYSE	ARL	Wed, Aug 3, 2005	9.71	9.71	9.66	9.66
3822	NYSE	ARL	Tue, Aug 2, 2005	9.66	9.67	9.61	9.61
3821	NYSE	ARL	Mon, Aug 1, 2005	9.76	9.76	9.76	9.76
3820	NYSE	ARL	Fri, Jul 29, 2005	9.76	9.76	9.70	9.70
3819	NYSE	ARL	Thu, Jul 28, 2005	9.75	9.86	9.75	9.86
3818	NYSE	ARL	Wed, Jul 27, 2005	9.65	9.71	9.36	9.71
3817	NYSE	ARL	Tue, Jul 26, 2005	9.55	9.71	9.55	9.55
3816	NYSE	ARL	Mon, Jul 25, 2005	9.65	9.65	9.52	9.52
3815	NYSE	ARL	Thu, Jul 21, 2005	9.75	9.75	9.54	9.54
3814	NYSE	ARL	Wed, Jul 20, 2005	9.66	9.66	9.21	9.51
3813	NYSE	ARL	Tue, Jul 19, 2005	9.75	9.75	9.65	9.65
3812	NYSE	ARL	Mon, Jul 18, 2005	9.74	9.77	9.74	9.77
3811	NYSE	ARL	Thu, Jul 14, 2005	9.87	9.87	9.56	9.84
3810	NYSE	ARL	Wed, Jul 13, 2005	9.96	9.99	9.83	9.87
3809	NYSE	ARL	Tue, Jul 12, 2005	10.04	10.04	10.00	10.00
3808	NYSE	ARL	Fri, Jul 8, 2005	10.24	10.24	10.10	10.10
3807	NYSE	ARL	Thu, Jul 7, 2005	9.97	10.05	9.97	10.05
3806	NYSE	ARL	Wed, Jul 6, 2005	10.13	10.13	9.97	10.05
3805	NYSE	ARL	Tue, Jul 5, 2005	9.98	10.23	9.98	10.23
3804	NYSE	ARL	Fri, Jul 1, 2005	9.97	9.97	9.97	9.97
3803	NYSE	ARL	Thu, Jun 30, 2005	9.99	9.99	9.97	9.97
3802	NYSE	ARL	Wed, Jun 29, 2005	10.20	10.20	9.96	9.97
3801	NYSE	ARL	Tue, Jun 28, 2005	10.21	10.31	10.20	10.30
3800	NYSE	ARL	Mon, Jun 27, 2005	10.70	10.73	10.51	10.51
3799	NYSE	ARL	Fri, Jun 24, 2005	11.01	11.01	10.70	10.80
3798	NYSE	ARL	Thu, Jun 23, 2005	11.08	11.10	11.00	11.00
3797	NYSE	ARL	Wed, Jun 22, 2005	10.87	10.87	10.87	10.87
3796	NYSE	ARL	Tue, Jun 21, 2005	10.90	10.90	10.90	10.90
3795	NYSE	ARL	Mon, Jun 20, 2005	10.99	11.00	10.99	11.00
3794	NYSE	ARL	Fri, Jun 17, 2005	10.90	11.05	10.90	10.92
3793	NYSE	ARL	Thu, Jun 16, 2005	10.64	10.90	10.64	10.90
3792	NYSE	ARL	Wed, Jun 15, 2005	10.35	10.49	10.35	10.49
3791	NYSE	ARL	Tue, Jun 14, 2005	10.16	10.34	10.16	10.16
3790	NYSE	ARL	Mon, Jun 13, 2005	9.95	10.00	9.95	10.00
3789	NYSE	ARL	Thu, Jun 9, 2005	9.61	9.86	9.61	9.77
3788	NYSE	ARL	Wed, Jun 8, 2005	9.64	9.65	9.45	9.58
3787	NYSE	ARL	Tue, Jun 7, 2005	9.56	9.56	9.51	9.51
3786	NYSE	ARL	Mon, Jun 6, 2005	9.47	9.56	9.47	9.55
3785	NYSE	ARL	Thu, Jun 2, 2005	9.42	9.42	9.42	9.42
3784	NYSE	ARL	Wed, Jun 1, 2005	9.20	9.54	9.04	9.54
3783	NYSE	ARL	Tue, May 31, 2005	9.00	9.15	9.00	9.05
3782	NYSE	ARL	Fri, May 27, 2005	9.35	9.35	9.08	9.08
3781	NYSE	ARL	Thu, May 26, 2005	9.45	9.45	9.22	9.22
3780	NYSE	ARL	Wed, May 25, 2005	9.54	9.55	9.45	9.55
3779	NYSE	ARL	Tue, May 24, 2005	9.49	9.70	9.49	9.70
3778	NYSE	ARL	Mon, May 23, 2005	9.30	9.30	9.20	9.30
3777	NYSE	ARL	Fri, May 20, 2005	9.22	9.30	9.17	9.21
3776	NYSE	ARL	Thu, May 19, 2005	9.10	9.39	9.02	9.32
3775	NYSE	ARL	Wed, May 18, 2005	9.20	9.25	9.20	9.20
3774	NYSE	ARL	Tue, May 17, 2005	8.06	9.19	8.06	9.19
3773	NYSE	ARL	Thu, May 12, 2005	8.10	8.10	8.10	8.10
3772	NYSE	ARL	Wed, May 11, 2005	8.20	8.20	8.20	8.20
3771	NYSE	ARL	Tue, May 10, 2005	8.20	8.21	8.20	8.20
3770	NYSE	ARL	Thu, May 5, 2005	8.20	8.20	8.20	8.20
3769	NYSE	ARL	Wed, May 4, 2005	8.30	8.30	8.30	8.30
3768	NYSE	ARL	Tue, May 3, 2005	8.36	8.36	8.30	8.30
3767	NYSE	ARL	Mon, May 2, 2005	8.70	8.70	8.46	8.46
3766	NYSE	ARL	Fri, Apr 29, 2005	8.75	8.90	8.75	8.80
3765	NYSE	ARL	Wed, Apr 27, 2005	8.62	8.62	8.60	8.60
3764	NYSE	ARL	Mon, Apr 25, 2005	8.49	8.75	8.49	8.72
3763	NYSE	ARL	Fri, Apr 22, 2005	8.50	8.55	8.39	8.39
3762	NYSE	ARL	Thu, Apr 21, 2005	8.69	8.69	8.60	8.60
3761	NYSE	ARL	Tue, Apr 19, 2005	8.79	8.79	8.79	8.79
3760	NYSE	ARL	Mon, Apr 18, 2005	8.66	8.82	8.66	8.82
3759	NYSE	ARL	Thu, Apr 14, 2005	8.85	9.00	8.76	8.76
3758	NYSE	ARL	Wed, Apr 13, 2005	9.04	9.04	9.04	9.04
3757	NYSE	ARL	Tue, Apr 12, 2005	9.00	9.24	8.75	9.24
3756	NYSE	ARL	Mon, Apr 11, 2005	9.13	9.14	9.01	9.01
3755	NYSE	ARL	Fri, Apr 8, 2005	9.20	9.20	9.20	9.20
3754	NYSE	ARL	Thu, Apr 7, 2005	9.34	9.34	9.19	9.25
3753	NYSE	ARL	Wed, Apr 6, 2005	9.26	9.40	9.26	9.40
3752	NYSE	ARL	Tue, Apr 5, 2005	9.25	9.25	9.24	9.24
3751	NYSE	ARL	Mon, Apr 4, 2005	9.20	9.40	9.20	9.40
3750	NYSE	ARL	Fri, Apr 1, 2005	8.95	9.01	8.95	9.01
3749	NYSE	ARL	Thu, Mar 31, 2005	9.00	9.00	9.00	9.00
3748	NYSE	ARL	Wed, Mar 30, 2005	9.16	9.20	9.05	9.05
3747	NYSE	ARL	Tue, Mar 29, 2005	9.15	9.24	9.06	9.06
3746	NYSE	ARL	Mon, Mar 28, 2005	9.25	9.25	9.16	9.17
3745	NYSE	ARL	Thu, Mar 24, 2005	9.25	9.35	9.16	9.35
3744	NYSE	ARL	Wed, Mar 23, 2005	9.35	9.35	9.35	9.35
3743	NYSE	ARL	Tue, Mar 22, 2005	9.43	9.43	9.43	9.43
3742	NYSE	ARL	Mon, Mar 21, 2005	9.45	9.45	9.37	9.45
3741	NYSE	ARL	Fri, Mar 18, 2005	9.41	9.50	9.41	9.48
3740	NYSE	ARL	Tue, Mar 15, 2005	9.42	9.42	9.33	9.35
3739	NYSE	ARL	Mon, Mar 14, 2005	9.47	9.47	9.47	9.47
3738	NYSE	ARL	Fri, Mar 11, 2005	9.29	9.54	9.29	9.53
3737	NYSE	ARL	Thu, Mar 10, 2005	9.23	9.45	9.23	9.31
3736	NYSE	ARL	Wed, Mar 9, 2005	9.37	9.39	9.27	9.27
3735	NYSE	ARL	Tue, Mar 8, 2005	9.45	9.45	9.45	9.45
3734	NYSE	ARL	Mon, Mar 7, 2005	9.16	9.38	8.90	9.38
3733	NYSE	ARL	Fri, Mar 4, 2005	9.20	9.25	9.20	9.25
3732	NYSE	ARL	Wed, Mar 2, 2005	9.27	9.27	9.27	9.27
3731	NYSE	ARL	Tue, Mar 1, 2005	9.21	9.21	9.21	9.21
3730	NYSE	ARL	Mon, Feb 28, 2005	9.35	9.35	9.12	9.19
3729	NYSE	ARL	Fri, Feb 25, 2005	9.26	9.35	9.26	9.35
3728	NYSE	ARL	Thu, Feb 24, 2005	9.33	9.33	9.33	9.33
3727	NYSE	ARL	Wed, Feb 23, 2005	9.30	9.30	9.27	9.30
3726	NYSE	ARL	Tue, Feb 22, 2005	9.39	9.39	9.35	9.35
3725	NYSE	ARL	Fri, Feb 18, 2005	9.39	9.39	9.26	9.35
3724	NYSE	ARL	Thu, Feb 17, 2005	9.30	9.31	9.21	9.31
3723	NYSE	ARL	Wed, Feb 16, 2005	9.35	9.35	9.35	9.35
3722	NYSE	ARL	Tue, Feb 15, 2005	9.20	9.35	9.20	9.35
3721	NYSE	ARL	Mon, Feb 14, 2005	9.30	9.30	9.17	9.17
3720	NYSE	ARL	Fri, Feb 11, 2005	9.40	9.40	9.40	9.40
3719	NYSE	ARL	Thu, Feb 10, 2005	9.52	9.52	9.42	9.45
3718	NYSE	ARL	Tue, Feb 8, 2005	9.60	9.60	9.53	9.53
3717	NYSE	ARL	Mon, Feb 7, 2005	9.60	9.63	9.57	9.57
3716	NYSE	ARL	Fri, Feb 4, 2005	9.43	9.55	9.43	9.55
3715	NYSE	ARL	Thu, Feb 3, 2005	9.44	9.44	9.44	9.44
3714	NYSE	ARL	Tue, Feb 1, 2005	9.33	9.40	9.30	9.40
3713	NYSE	ARL	Mon, Jan 31, 2005	9.44	9.44	9.35	9.35
3712	NYSE	ARL	Fri, Jan 28, 2005	9.50	9.50	9.45	9.45
3711	NYSE	ARL	Tue, Jan 25, 2005	9.60	9.60	9.50	9.50
3710	NYSE	ARL	Mon, Jan 24, 2005	9.70	9.70	9.65	9.65
3709	NYSE	ARL	Fri, Jan 21, 2005	9.85	9.85	9.71	9.71
3708	NYSE	ARL	Thu, Jan 20, 2005	9.82	9.86	9.82	9.86
3707	NYSE	ARL	Wed, Jan 19, 2005	9.85	9.94	9.85	9.94
3706	NYSE	ARL	Tue, Jan 18, 2005	9.90	9.95	9.80	9.95
3705	NYSE	ARL	Fri, Jan 14, 2005	9.90	9.99	9.90	9.99
3704	NYSE	ARL	Thu, Jan 13, 2005	9.80	9.95	9.75	9.95
3703	NYSE	ARL	Wed, Jan 12, 2005	9.79	9.79	9.75	9.75
3702	NYSE	ARL	Tue, Jan 11, 2005	9.80	9.80	9.80	9.80
3701	NYSE	ARL	Mon, Jan 10, 2005	9.43	9.78	9.41	9.78
3700	NYSE	ARL	Fri, Jan 7, 2005	9.51	9.51	9.51	9.51
3699	NYSE	ARL	Thu, Jan 6, 2005	9.50	9.51	9.50	9.51
3698	NYSE	ARL	Wed, Jan 5, 2005	9.51	9.51	9.51	9.51
3697	NYSE	ARL	Tue, Jan 4, 2005	9.50	9.60	9.50	9.60
3696	NYSE	ARL	Mon, Jan 3, 2005	9.60	9.60	9.50	9.51
3695	NYSE	ARL	Fri, Dec 31, 2004	9.82	9.82	9.70	9.70
3694	NYSE	ARL	Thu, Dec 30, 2004	9.85	9.85	9.82	9.82
3693	NYSE	ARL	Wed, Dec 29, 2004	9.90	9.95	9.90	9.90
3692	NYSE	ARL	Tue, Dec 28, 2004	10.40	10.40	9.93	9.94
3691	NYSE	ARL	Mon, Dec 27, 2004	10.50	10.50	10.45	10.45
3690	NYSE	ARL	Thu, Dec 23, 2004	10.64	10.64	10.64	10.64
3689	NYSE	ARL	Wed, Dec 22, 2004	10.90	11.30	10.70	10.70
3688	NYSE	ARL	Tue, Dec 21, 2004	11.02	11.02	10.78	10.78
3687	NYSE	ARL	Mon, Dec 20, 2004	11.03	11.08	11.02	11.02
3686	NYSE	ARL	Fri, Dec 17, 2004	10.98	11.60	10.98	11.04
3685	NYSE	ARL	Thu, Dec 16, 2004	10.44	11.08	10.44	10.75
3684	NYSE	ARL	Wed, Dec 15, 2004	9.51	10.48	9.51	10.37
3683	NYSE	ARL	Tue, Dec 14, 2004	9.19	9.65	9.19	9.50
3682	NYSE	ARL	Mon, Dec 13, 2004	8.45	9.07	8.45	9.07
3681	NYSE	ARL	Fri, Dec 10, 2004	8.44	8.55	8.44	8.55
3680	NYSE	ARL	Thu, Dec 9, 2004	8.24	8.31	8.24	8.31
3679	NYSE	ARL	Wed, Dec 8, 2004	8.12	8.12	8.11	8.11
3678	NYSE	ARL	Tue, Dec 7, 2004	8.11	8.12	8.11	8.11
3677	NYSE	ARL	Fri, Dec 3, 2004	8.17	8.18	8.17	8.18
3676	NYSE	ARL	Thu, Dec 2, 2004	7.98	8.13	7.98	8.11
3675	NYSE	ARL	Wed, Dec 1, 2004	8.00	8.02	8.00	8.02
3674	NYSE	ARL	Tue, Nov 30, 2004	8.01	8.03	8.01	8.03
3673	NYSE	ARL	Mon, Nov 29, 2004	7.97	8.07	7.97	8.03
3672	NYSE	ARL	Fri, Nov 26, 2004	7.80	8.07	7.65	8.07
3671	NYSE	ARL	Wed, Nov 24, 2004	7.89	7.89	7.89	7.89
3670	NYSE	ARL	Mon, Nov 22, 2004	7.80	7.80	7.65	7.80
3669	NYSE	ARL	Fri, Nov 19, 2004	7.85	7.85	7.75	7.75
3668	NYSE	ARL	Thu, Nov 18, 2004	7.95	7.95	7.90	7.91
3667	NYSE	ARL	Wed, Nov 17, 2004	7.92	8.00	7.90	8.00
3666	NYSE	ARL	Tue, Nov 16, 2004	7.86	7.94	7.86	7.94
3665	NYSE	ARL	Mon, Nov 15, 2004	7.68	7.91	7.68	7.90
3664	NYSE	ARL	Fri, Nov 12, 2004	7.54	7.85	7.54	7.73
3663	NYSE	ARL	Thu, Nov 11, 2004	7.58	7.58	7.55	7.55
3662	NYSE	ARL	Wed, Nov 10, 2004	7.70	7.70	7.65	7.65
3661	NYSE	ARL	Tue, Nov 9, 2004	7.79	7.80	7.79	7.80
3660	NYSE	ARL	Mon, Nov 8, 2004	7.86	7.86	7.77	7.79
3659	NYSE	ARL	Fri, Nov 5, 2004	7.78	7.85	7.78	7.84
3658	NYSE	ARL	Thu, Nov 4, 2004	7.70	7.85	7.70	7.70
3657	NYSE	ARL	Wed, Nov 3, 2004	7.80	7.80	7.80	7.80
3656	NYSE	ARL	Tue, Nov 2, 2004	8.00	8.00	7.90	7.90
3655	NYSE	ARL	Mon, Nov 1, 2004	7.80	8.01	7.80	8.00
3654	NYSE	ARL	Fri, Oct 29, 2004	7.80	7.84	7.80	7.84
3653	NYSE	ARL	Thu, Oct 28, 2004	7.90	7.90	7.75	7.75
3652	NYSE	ARL	Wed, Oct 27, 2004	8.05	8.06	8.05	8.06
3651	NYSE	ARL	Tue, Oct 26, 2004	8.05	8.05	8.01	8.01
3650	NYSE	ARL	Fri, Oct 22, 2004	8.15	8.15	8.15	8.15
3649	NYSE	ARL	Wed, Oct 20, 2004	8.30	8.30	8.20	8.20
3648	NYSE	ARL	Tue, Oct 19, 2004	8.40	8.40	8.40	8.40
3647	NYSE	ARL	Thu, Oct 14, 2004	8.50	8.50	8.50	8.50
3646	NYSE	ARL	Fri, Oct 8, 2004	8.54	8.61	8.54	8.61
3645	NYSE	ARL	Wed, Oct 6, 2004	8.45	8.45	8.45	8.45
3644	NYSE	ARL	Tue, Oct 5, 2004	8.51	8.51	8.51	8.51
3643	NYSE	ARL	Thu, Sep 30, 2004	8.67	8.67	8.53	8.53
3642	NYSE	ARL	Wed, Sep 29, 2004	8.80	8.80	8.77	8.77
3641	NYSE	ARL	Tue, Sep 28, 2004	8.95	9.10	8.87	8.87
3640	NYSE	ARL	Mon, Sep 27, 2004	9.00	9.10	8.85	8.85
3639	NYSE	ARL	Fri, Sep 24, 2004	9.05	9.05	8.92	8.92
3638	NYSE	ARL	Thu, Sep 23, 2004	8.84	9.08	8.84	9.08
3637	NYSE	ARL	Wed, Sep 22, 2004	8.91	8.91	8.91	8.91
3636	NYSE	ARL	Tue, Sep 21, 2004	8.75	9.00	8.75	9.00
3635	NYSE	ARL	Mon, Sep 20, 2004	8.80	8.90	8.80	8.83
3634	NYSE	ARL	Thu, Sep 16, 2004	8.61	8.80	8.61	8.70
3633	NYSE	ARL	Wed, Sep 15, 2004	8.60	8.61	8.60	8.61
3632	NYSE	ARL	Tue, Sep 14, 2004	8.58	8.58	8.50	8.50
3631	NYSE	ARL	Mon, Sep 13, 2004	8.32	8.51	8.32	8.51
3630	NYSE	ARL	Fri, Sep 10, 2004	8.45	8.45	8.20	8.29
3629	NYSE	ARL	Thu, Sep 9, 2004	8.56	8.56	8.55	8.55
3628	NYSE	ARL	Wed, Sep 8, 2004	8.55	8.55	8.55	8.55
3627	NYSE	ARL	Fri, Sep 3, 2004	8.60	8.60	8.54	8.54
3626	NYSE	ARL	Thu, Sep 2, 2004	8.65	8.65	8.65	8.65
3625	NYSE	ARL	Tue, Aug 31, 2004	8.78	8.78	8.78	8.78
3624	NYSE	ARL	Mon, Aug 30, 2004	8.73	8.84	8.73	8.84
3623	NYSE	ARL	Mon, Aug 23, 2004	8.70	8.71	8.70	8.71
3622	NYSE	ARL	Fri, Aug 20, 2004	8.72	8.84	8.72	8.84
3621	NYSE	ARL	Thu, Aug 19, 2004	8.80	8.94	8.80	8.94
3620	NYSE	ARL	Wed, Aug 18, 2004	8.85	8.86	8.85	8.86
3619	NYSE	ARL	Tue, Aug 17, 2004	8.88	8.88	8.88	8.88
3618	NYSE	ARL	Mon, Aug 16, 2004	8.95	8.95	8.92	8.92
3617	NYSE	ARL	Fri, Aug 13, 2004	8.95	9.04	8.95	9.00
3616	NYSE	ARL	Wed, Aug 11, 2004	8.80	8.80	8.80	8.80
3615	NYSE	ARL	Tue, Aug 10, 2004	8.85	8.85	8.85	8.85
3614	NYSE	ARL	Fri, Aug 6, 2004	8.80	9.02	8.65	8.90
3613	NYSE	ARL	Thu, Aug 5, 2004	8.90	8.90	8.90	8.90
3612	NYSE	ARL	Wed, Aug 4, 2004	8.90	8.90	8.90	8.90
3611	NYSE	ARL	Mon, Aug 2, 2004	8.85	9.00	8.70	9.00
3610	NYSE	ARL	Thu, Jul 29, 2004	8.91	8.91	8.91	8.91
3609	NYSE	ARL	Wed, Jul 28, 2004	8.60	9.10	8.60	8.99
3608	NYSE	ARL	Mon, Jul 26, 2004	8.56	8.70	8.53	8.53
3607	NYSE	ARL	Fri, Jul 23, 2004	8.42	8.56	8.41	8.56
3606	NYSE	ARL	Thu, Jul 22, 2004	8.45	8.45	8.41	8.41
3605	NYSE	ARL	Wed, Jul 21, 2004	8.70	8.70	8.59	8.59
3604	NYSE	ARL	Tue, Jul 20, 2004	8.88	8.88	8.80	8.80
3603	NYSE	ARL	Mon, Jul 19, 2004	9.05	9.05	8.92	8.92
3602	NYSE	ARL	Fri, Jul 16, 2004	9.00	9.11	8.95	9.11
3601	NYSE	ARL	Thu, Jul 15, 2004	9.17	9.17	9.12	9.12
3600	NYSE	ARL	Mon, Jul 12, 2004	8.99	9.08	8.99	9.08
3599	NYSE	ARL	Fri, Jul 9, 2004	8.94	9.04	8.94	9.04
3598	NYSE	ARL	Thu, Jul 8, 2004	8.65	8.91	8.50	8.91
3597	NYSE	ARL	Wed, Jul 7, 2004	8.81	8.81	8.70	8.70
3596	NYSE	ARL	Tue, Jul 6, 2004	9.07	9.07	8.88	8.88
3595	NYSE	ARL	Fri, Jul 2, 2004	9.07	9.07	9.07	9.07
3594	NYSE	ARL	Thu, Jul 1, 2004	9.01	9.14	9.01	9.14
3593	NYSE	ARL	Wed, Jun 30, 2004	9.00	9.03	9.00	9.03
3592	NYSE	ARL	Tue, Jun 29, 2004	9.02	9.11	8.97	9.00
3591	NYSE	ARL	Mon, Jun 28, 2004	9.22	9.32	8.99	9.07
3590	NYSE	ARL	Fri, Jun 25, 2004	8.99	9.30	8.99	9.30
3589	NYSE	ARL	Thu, Jun 24, 2004	9.00	9.05	8.85	8.99
3588	NYSE	ARL	Wed, Jun 23, 2004	9.00	9.00	8.90	8.90
3587	NYSE	ARL	Tue, Jun 22, 2004	9.05	9.30	9.05	9.05
3586	NYSE	ARL	Mon, Jun 21, 2004	8.96	9.07	8.96	9.04
3585	NYSE	ARL	Fri, Jun 18, 2004	8.97	9.08	8.95	8.95
3584	NYSE	ARL	Thu, Jun 17, 2004	8.90	8.97	8.85	8.97
3583	NYSE	ARL	Wed, Jun 16, 2004	8.90	9.00	8.90	8.96
3582	NYSE	ARL	Tue, Jun 15, 2004	8.92	8.97	8.92	8.96
3581	NYSE	ARL	Mon, Jun 14, 2004	8.95	8.95	8.90	8.92
3580	NYSE	ARL	Thu, Jun 10, 2004	8.95	9.05	8.75	9.05
3579	NYSE	ARL	Wed, Jun 9, 2004	8.95	9.11	8.90	9.05
3578	NYSE	ARL	Tue, Jun 8, 2004	8.76	9.08	8.76	9.05
3577	NYSE	ARL	Mon, Jun 7, 2004	8.98	8.98	8.74	8.76
3576	NYSE	ARL	Fri, Jun 4, 2004	9.03	9.12	8.97	8.97
3575	NYSE	ARL	Thu, Jun 3, 2004	8.99	9.00	8.93	8.93
3574	NYSE	ARL	Wed, Jun 2, 2004	9.00	9.00	9.00	9.00
3573	NYSE	ARL	Tue, Jun 1, 2004	8.68	8.98	8.68	8.93
3572	NYSE	ARL	Fri, May 28, 2004	8.67	8.68	8.67	8.68
3571	NYSE	ARL	Thu, May 27, 2004	8.67	8.67	8.67	8.67
3570	NYSE	ARL	Wed, May 26, 2004	8.89	8.90	8.65	8.71
3569	NYSE	ARL	Tue, May 25, 2004	8.71	8.95	8.64	8.90
3568	NYSE	ARL	Mon, May 24, 2004	8.11	8.65	8.11	8.65
3567	NYSE	ARL	Fri, May 21, 2004	7.32	8.10	7.32	8.10
3566	NYSE	ARL	Thu, May 20, 2004	7.31	7.31	7.25	7.26
3565	NYSE	ARL	Wed, May 19, 2004	7.30	7.33	7.29	7.33
3564	NYSE	ARL	Tue, May 18, 2004	6.99	7.30	6.99	7.23
3563	NYSE	ARL	Mon, May 17, 2004	7.33	7.39	7.23	7.24
3562	NYSE	ARL	Fri, May 14, 2004	7.18	7.41	7.17	7.40
3561	NYSE	ARL	Thu, May 13, 2004	7.31	7.35	7.24	7.24
3560	NYSE	ARL	Wed, May 12, 2004	7.25	7.38	7.25	7.31
3559	NYSE	ARL	Tue, May 11, 2004	7.22	7.33	7.15	7.33
3558	NYSE	ARL	Mon, May 10, 2004	7.30	7.30	7.30	7.30
3557	NYSE	ARL	Fri, May 7, 2004	7.23	7.36	7.23	7.36
3556	NYSE	ARL	Thu, May 6, 2004	7.35	7.36	7.32	7.33
3555	NYSE	ARL	Wed, May 5, 2004	7.50	7.50	7.35	7.35
3554	NYSE	ARL	Tue, May 4, 2004	7.58	7.58	7.56	7.56
3553	NYSE	ARL	Mon, May 3, 2004	7.82	7.82	7.60	7.63
3552	NYSE	ARL	Fri, Apr 30, 2004	7.89	7.96	7.87	7.87
3551	NYSE	ARL	Thu, Apr 29, 2004	7.88	7.92	7.88	7.91
3550	NYSE	ARL	Wed, Apr 28, 2004	7.90	7.90	7.88	7.88
3549	NYSE	ARL	Tue, Apr 27, 2004	7.98	8.10	7.98	8.00
3548	NYSE	ARL	Mon, Apr 26, 2004	7.89	7.89	7.89	7.89
3547	NYSE	ARL	Fri, Apr 23, 2004	7.92	7.99	7.92	7.99
3546	NYSE	ARL	Thu, Apr 22, 2004	8.23	8.23	7.92	7.95
3545	NYSE	ARL	Wed, Apr 21, 2004	8.35	8.35	8.15	8.18
3544	NYSE	ARL	Tue, Apr 20, 2004	8.57	8.57	8.40	8.40
3543	NYSE	ARL	Mon, Apr 19, 2004	8.80	9.00	8.50	8.55
3542	NYSE	ARL	Fri, Apr 16, 2004	8.60	8.61	8.50	8.61
3541	NYSE	ARL	Thu, Apr 15, 2004	8.90	8.90	8.70	8.70
3540	NYSE	ARL	Wed, Apr 14, 2004	9.10	9.10	8.90	8.96
3539	NYSE	ARL	Tue, Apr 13, 2004	9.20	9.20	9.10	9.10
3538	NYSE	ARL	Mon, Apr 12, 2004	9.41	9.41	9.20	9.20
3537	NYSE	ARL	Thu, Apr 8, 2004	9.50	9.51	9.39	9.51
3536	NYSE	ARL	Wed, Apr 7, 2004	9.66	9.66	9.45	9.45
3535	NYSE	ARL	Tue, Apr 6, 2004	9.80	9.80	9.70	9.70
3534	NYSE	ARL	Mon, Apr 5, 2004	9.51	9.75	9.51	9.75
3533	NYSE	ARL	Fri, Apr 2, 2004	9.46	9.74	9.44	9.51
3532	NYSE	ARL	Thu, Apr 1, 2004	9.55	9.55	9.35	9.36
3531	NYSE	ARL	Wed, Mar 31, 2004	9.61	9.61	9.61	9.61
3530	NYSE	ARL	Tue, Mar 30, 2004	9.54	9.64	9.50	9.51
3529	NYSE	ARL	Mon, Mar 29, 2004	9.34	9.61	9.34	9.54
3528	NYSE	ARL	Fri, Mar 26, 2004	9.42	9.46	9.10	9.44
3527	NYSE	ARL	Thu, Mar 25, 2004	9.45	9.55	9.40	9.51
3526	NYSE	ARL	Wed, Mar 24, 2004	8.72	9.35	8.72	9.29
3525	NYSE	ARL	Tue, Mar 23, 2004	8.33	8.74	8.33	8.62
3524	NYSE	ARL	Mon, Mar 22, 2004	8.30	8.32	8.25	8.26
3523	NYSE	ARL	Fri, Mar 19, 2004	8.30	8.30	8.26	8.27
3522	NYSE	ARL	Thu, Mar 18, 2004	8.30	8.32	8.25	8.25
3521	NYSE	ARL	Wed, Mar 17, 2004	8.38	8.38	8.29	8.34
3520	NYSE	ARL	Tue, Mar 16, 2004	8.39	8.39	8.26	8.38
3519	NYSE	ARL	Mon, Mar 15, 2004	8.70	8.70	8.42	8.42
3518	NYSE	ARL	Fri, Mar 12, 2004	8.70	8.75	8.68	8.75
3517	NYSE	ARL	Thu, Mar 11, 2004	8.95	8.96	8.70	8.70
3516	NYSE	ARL	Wed, Mar 10, 2004	9.29	9.32	9.11	9.11
3515	NYSE	ARL	Tue, Mar 9, 2004	10.25	10.25	8.90	9.20
3514	NYSE	ARL	Mon, Mar 8, 2004	9.60	9.88	9.60	9.88
3513	NYSE	ARL	Fri, Mar 5, 2004	10.98	10.98	9.50	9.55
3512	NYSE	ARL	Thu, Mar 4, 2004	10.68	11.25	10.68	11.06
3511	NYSE	ARL	Wed, Mar 3, 2004	10.00	11.05	10.00	10.60
3510	NYSE	ARL	Tue, Mar 2, 2004	8.37	9.68	8.37	9.55
3509	NYSE	ARL	Mon, Mar 1, 2004	7.65	8.27	7.65	8.27
3508	NYSE	ARL	Thu, Feb 26, 2004	7.72	7.74	7.70	7.70
3507	NYSE	ARL	Wed, Feb 25, 2004	7.58	7.65	7.58	7.65
3506	NYSE	ARL	Tue, Feb 24, 2004	7.68	7.68	7.59	7.59
3505	NYSE	ARL	Mon, Feb 23, 2004	7.85	7.85	7.75	7.75
3504	NYSE	ARL	Fri, Feb 20, 2004	7.77	7.92	7.71	7.92
3503	NYSE	ARL	Thu, Feb 19, 2004	7.87	7.87	7.87	7.87
3502	NYSE	ARL	Wed, Feb 18, 2004	7.77	7.92	7.77	7.92
3501	NYSE	ARL	Tue, Feb 17, 2004	7.93	7.93	7.78	7.82
3500	NYSE	ARL	Fri, Feb 13, 2004	7.93	7.95	7.93	7.93
3499	NYSE	ARL	Thu, Feb 12, 2004	8.02	8.02	7.95	7.95
3498	NYSE	ARL	Wed, Feb 11, 2004	8.10	8.10	8.09	8.09
3497	NYSE	ARL	Tue, Feb 10, 2004	8.10	8.10	8.10	8.10
3496	NYSE	ARL	Mon, Feb 9, 2004	8.24	8.25	8.10	8.10
3495	NYSE	ARL	Fri, Feb 6, 2004	8.24	8.25	8.24	8.25
3494	NYSE	ARL	Thu, Feb 5, 2004	8.33	8.33	8.20	8.25
3493	NYSE	ARL	Wed, Feb 4, 2004	8.51	8.51	8.30	8.31
3492	NYSE	ARL	Mon, Feb 2, 2004	8.65	8.65	8.58	8.58
3491	NYSE	ARL	Thu, Jan 29, 2004	8.70	8.75	8.70	8.70
3490	NYSE	ARL	Wed, Jan 28, 2004	8.80	8.80	8.79	8.79
3489	NYSE	ARL	Tue, Jan 27, 2004	8.73	8.73	8.65	8.70
3488	NYSE	ARL	Mon, Jan 26, 2004	8.78	8.83	8.76	8.83
3487	NYSE	ARL	Fri, Jan 23, 2004	8.90	8.90	8.84	8.84
3486	NYSE	ARL	Thu, Jan 22, 2004	8.71	8.93	8.71	8.90
3485	NYSE	ARL	Wed, Jan 21, 2004	8.76	8.76	8.70	8.70
3484	NYSE	ARL	Tue, Jan 20, 2004	8.97	9.10	8.84	8.85
3483	NYSE	ARL	Fri, Jan 16, 2004	9.10	9.10	8.90	8.90
3482	NYSE	ARL	Thu, Jan 15, 2004	9.25	9.25	8.96	9.00
3481	NYSE	ARL	Wed, Jan 14, 2004	9.25	9.25	9.15	9.17
3480	NYSE	ARL	Tue, Jan 13, 2004	9.30	9.32	9.17	9.17
3479	NYSE	ARL	Mon, Jan 12, 2004	9.17	9.23	9.05	9.23
3478	NYSE	ARL	Fri, Jan 9, 2004	9.21	9.21	9.18	9.18
3477	NYSE	ARL	Thu, Jan 8, 2004	9.25	9.34	9.25	9.29
3476	NYSE	ARL	Wed, Jan 7, 2004	9.20	9.23	9.10	9.12
3475	NYSE	ARL	Tue, Jan 6, 2004	9.18	9.25	9.14	9.14
3474	NYSE	ARL	Mon, Jan 5, 2004	9.25	9.25	9.25	9.25
3473	NYSE	ARL	Fri, Jan 2, 2004	9.23	9.25	9.23	9.25
3472	NYSE	ARL	Wed, Dec 31, 2003	9.16	9.21	9.07	9.13
3471	NYSE	ARL	Tue, Dec 30, 2003	9.27	9.27	9.16	9.17
3470	NYSE	ARL	Mon, Dec 29, 2003	9.16	9.30	9.10	9.17
3469	NYSE	ARL	Fri, Dec 26, 2003	9.00	9.06	9.00	9.06
3468	NYSE	ARL	Wed, Dec 24, 2003	9.01	9.01	8.95	8.95
3467	NYSE	ARL	Tue, Dec 23, 2003	9.05	9.14	9.05	9.09
3466	NYSE	ARL	Mon, Dec 22, 2003	9.23	9.23	9.05	9.05
3465	NYSE	ARL	Fri, Dec 19, 2003	9.48	9.48	9.00	9.15
3464	NYSE	ARL	Thu, Dec 18, 2003	9.70	9.75	9.48	9.48
3463	NYSE	ARL	Wed, Dec 17, 2003	9.60	9.67	9.53	9.67
3462	NYSE	ARL	Tue, Dec 16, 2003	9.71	9.71	9.48	9.55
3461	NYSE	ARL	Mon, Dec 15, 2003	10.00	10.00	9.70	9.75
3460	NYSE	ARL	Fri, Dec 12, 2003	9.97	9.97	9.90	9.95
3459	NYSE	ARL	Thu, Dec 11, 2003	9.90	9.95	9.81	9.95
3458	NYSE	ARL	Wed, Dec 10, 2003	10.05	10.05	10.05	10.05
3457	NYSE	ARL	Tue, Dec 9, 2003	10.10	10.12	10.02	10.06
3456	NYSE	ARL	Mon, Dec 8, 2003	10.18	10.19	10.07	10.16
3455	NYSE	ARL	Fri, Dec 5, 2003	10.44	10.46	10.26	10.28
3454	NYSE	ARL	Thu, Dec 4, 2003	10.65	10.65	10.51	10.54
3453	NYSE	ARL	Wed, Dec 3, 2003	11.02	11.02	10.80	10.80
3452	NYSE	ARL	Tue, Dec 2, 2003	11.41	11.41	11.11	11.11
3451	NYSE	ARL	Mon, Dec 1, 2003	11.40	11.41	11.40	11.41
3450	NYSE	ARL	Fri, Nov 28, 2003	11.48	11.51	11.48	11.50
3449	NYSE	ARL	Wed, Nov 26, 2003	11.61	11.62	11.50	11.51
3448	NYSE	ARL	Tue, Nov 25, 2003	11.68	11.70	11.60	11.60
3447	NYSE	ARL	Mon, Nov 24, 2003	11.81	11.85	11.77	11.78
3446	NYSE	ARL	Fri, Nov 21, 2003	11.85	11.85	11.75	11.81
3445	NYSE	ARL	Thu, Nov 20, 2003	12.20	12.55	11.90	11.90
3444	NYSE	ARL	Wed, Nov 19, 2003	11.30	12.15	11.30	12.15
3443	NYSE	ARL	Tue, Nov 18, 2003	10.85	11.26	10.80	11.25
3442	NYSE	ARL	Mon, Nov 17, 2003	10.80	10.85	10.76	10.85
3441	NYSE	ARL	Fri, Nov 14, 2003	10.85	10.90	10.82	10.82
3440	NYSE	ARL	Thu, Nov 13, 2003	10.96	11.00	10.87	10.87
3439	NYSE	ARL	Wed, Nov 12, 2003	10.90	10.96	10.90	10.96
3438	NYSE	ARL	Tue, Nov 11, 2003	10.90	10.90	10.90	10.90
3437	NYSE	ARL	Mon, Nov 10, 2003	11.00	11.00	10.91	10.91
3436	NYSE	ARL	Fri, Nov 7, 2003	11.10	11.13	11.05	11.05
3435	NYSE	ARL	Thu, Nov 6, 2003	11.03	11.04	10.95	11.04
3434	NYSE	ARL	Wed, Nov 5, 2003	10.95	10.99	10.95	10.99
3433	NYSE	ARL	Tue, Nov 4, 2003	11.00	11.00	10.96	11.00
3432	NYSE	ARL	Mon, Nov 3, 2003	10.95	11.08	10.95	11.02
3431	NYSE	ARL	Fri, Oct 31, 2003	10.80	11.01	10.80	11.01
3430	NYSE	ARL	Thu, Oct 30, 2003	10.80	10.80	10.75	10.75
3429	NYSE	ARL	Wed, Oct 29, 2003	10.63	10.90	10.63	10.89
3428	NYSE	ARL	Tue, Oct 28, 2003	10.51	10.60	10.50	10.60
3427	NYSE	ARL	Mon, Oct 27, 2003	10.51	10.51	10.45	10.46
3426	NYSE	ARL	Fri, Oct 24, 2003	10.54	10.54	10.50	10.51
3425	NYSE	ARL	Thu, Oct 23, 2003	10.55	10.60	10.55	10.60
3424	NYSE	ARL	Wed, Oct 22, 2003	10.50	10.51	10.50	10.50
3423	NYSE	ARL	Tue, Oct 21, 2003	10.61	10.66	10.49	10.55
3422	NYSE	ARL	Mon, Oct 20, 2003	10.78	10.78	10.50	10.51
3421	NYSE	ARL	Fri, Oct 17, 2003	10.72	10.73	10.69	10.72
3420	NYSE	ARL	Thu, Oct 16, 2003	10.67	10.76	10.66	10.74
3419	NYSE	ARL	Wed, Oct 15, 2003	10.80	10.80	10.63	10.63
3418	NYSE	ARL	Tue, Oct 14, 2003	10.80	10.80	10.60	10.72
3417	NYSE	ARL	Mon, Oct 13, 2003	10.62	10.80	10.62	10.74
3416	NYSE	ARL	Fri, Oct 10, 2003	10.56	10.57	10.55	10.57
3415	NYSE	ARL	Thu, Oct 9, 2003	10.60	10.63	10.51	10.60
3414	NYSE	ARL	Wed, Oct 8, 2003	10.82	10.82	10.60	10.60
3413	NYSE	ARL	Tue, Oct 7, 2003	10.71	10.79	10.71	10.79
3412	NYSE	ARL	Mon, Oct 6, 2003	10.64	10.65	10.54	10.65
3411	NYSE	ARL	Fri, Oct 3, 2003	10.73	10.75	10.63	10.63
3410	NYSE	ARL	Thu, Oct 2, 2003	10.61	10.61	10.55	10.56
3409	NYSE	ARL	Wed, Oct 1, 2003	10.02	10.60	10.02	10.57
3408	NYSE	ARL	Tue, Sep 30, 2003	10.05	10.05	10.03	10.04
3407	NYSE	ARL	Fri, Sep 26, 2003	10.06	10.08	10.05	10.08
3406	NYSE	ARL	Thu, Sep 25, 2003	10.02	10.08	10.00	10.08
3405	NYSE	ARL	Wed, Sep 24, 2003	10.22	10.25	10.05	10.05
3404	NYSE	ARL	Tue, Sep 23, 2003	10.41	10.41	10.25	10.26
3403	NYSE	ARL	Mon, Sep 22, 2003	10.54	10.54	10.46	10.50
3402	NYSE	ARL	Fri, Sep 19, 2003	10.40	10.57	10.40	10.57
3401	NYSE	ARL	Thu, Sep 18, 2003	10.44	10.45	10.42	10.44
3400	NYSE	ARL	Wed, Sep 17, 2003	10.50	10.51	10.40	10.45
3399	NYSE	ARL	Tue, Sep 16, 2003	10.42	10.53	10.38	10.48
3398	NYSE	ARL	Mon, Sep 15, 2003	10.47	10.48	10.45	10.45
3397	NYSE	ARL	Fri, Sep 12, 2003	10.36	10.43	10.32	10.43
3396	NYSE	ARL	Thu, Sep 11, 2003	10.38	10.41	10.38	10.38
3395	NYSE	ARL	Wed, Sep 10, 2003	10.75	10.75	10.35	10.41
3394	NYSE	ARL	Mon, Sep 8, 2003	10.86	10.95	10.80	10.80
3393	NYSE	ARL	Fri, Sep 5, 2003	10.94	11.00	10.80	10.80
3392	NYSE	ARL	Thu, Sep 4, 2003	11.04	11.04	10.95	10.99
3391	NYSE	ARL	Wed, Sep 3, 2003	10.95	10.99	10.95	10.99
3390	NYSE	ARL	Tue, Sep 2, 2003	11.07	11.07	10.80	10.99
3389	NYSE	ARL	Fri, Aug 29, 2003	11.22	11.50	11.15	11.15
3388	NYSE	ARL	Thu, Aug 28, 2003	11.10	11.21	11.10	11.18
3387	NYSE	ARL	Wed, Aug 27, 2003	10.30	11.40	10.25	11.18
3386	NYSE	ARL	Tue, Aug 26, 2003	10.40	10.40	10.30	10.30
3385	NYSE	ARL	Mon, Aug 25, 2003	10.50	10.50	10.44	10.44
3384	NYSE	ARL	Fri, Aug 22, 2003	10.81	10.81	10.55	10.55
3383	NYSE	ARL	Thu, Aug 21, 2003	10.57	10.71	10.20	10.71
3382	NYSE	ARL	Wed, Aug 20, 2003	10.82	11.15	10.50	10.50
3381	NYSE	ARL	Tue, Aug 19, 2003	10.62	10.77	10.62	10.77
3380	NYSE	ARL	Mon, Aug 18, 2003	10.58	10.59	10.58	10.59
3379	NYSE	ARL	Fri, Aug 15, 2003	10.54	10.54	10.54	10.54
3378	NYSE	ARL	Thu, Aug 14, 2003	10.58	10.58	10.53	10.55
3377	NYSE	ARL	Wed, Aug 13, 2003	10.65	10.65	10.64	10.64
3376	NYSE	ARL	Tue, Aug 12, 2003	10.65	10.65	10.60	10.60
3375	NYSE	ARL	Mon, Aug 11, 2003	10.64	10.70	10.64	10.65
3374	NYSE	ARL	Fri, Aug 8, 2003	10.60	10.60	10.60	10.60
3373	NYSE	ARL	Thu, Aug 7, 2003	10.66	10.66	10.60	10.60
3372	NYSE	ARL	Wed, Aug 6, 2003	10.72	10.75	10.65	10.67
3371	NYSE	ARL	Tue, Aug 5, 2003	10.80	10.85	10.72	10.72
3370	NYSE	ARL	Mon, Aug 4, 2003	11.05	11.05	10.89	10.89
3369	NYSE	ARL	Fri, Aug 1, 2003	11.20	11.20	11.10	11.11
3368	NYSE	ARL	Thu, Jul 31, 2003	11.20	11.28	11.16	11.20
3367	NYSE	ARL	Wed, Jul 30, 2003	11.28	11.29	11.22	11.25
3366	NYSE	ARL	Tue, Jul 29, 2003	11.38	11.38	11.27	11.33
3365	NYSE	ARL	Mon, Jul 28, 2003	11.33	11.33	11.31	11.33
3364	NYSE	ARL	Fri, Jul 25, 2003	11.41	11.42	11.39	11.41
3363	NYSE	ARL	Thu, Jul 24, 2003	11.42	11.42	11.35	11.41
3362	NYSE	ARL	Wed, Jul 23, 2003	11.38	11.40	11.36	11.39
3361	NYSE	ARL	Tue, Jul 22, 2003	11.40	11.42	11.40	11.41
3360	NYSE	ARL	Mon, Jul 21, 2003	11.45	11.45	11.38	11.42
3359	NYSE	ARL	Fri, Jul 18, 2003	11.48	11.50	11.45	11.45
3358	NYSE	ARL	Thu, Jul 17, 2003	11.41	11.42	11.33	11.42
3357	NYSE	ARL	Wed, Jul 16, 2003	11.66	11.66	11.50	11.50
3356	NYSE	ARL	Tue, Jul 15, 2003	11.84	11.84	11.65	11.66
3355	NYSE	ARL	Mon, Jul 14, 2003	11.79	11.90	11.71	11.90
3354	NYSE	ARL	Fri, Jul 11, 2003	11.75	11.87	11.75	11.82
3353	NYSE	ARL	Thu, Jul 10, 2003	11.72	11.80	11.65	11.80
3352	NYSE	ARL	Wed, Jul 9, 2003	11.91	11.92	11.76	11.76
3351	NYSE	ARL	Tue, Jul 8, 2003	11.92	11.95	11.74	11.95
3350	NYSE	ARL	Mon, Jul 7, 2003	12.04	12.05	11.80	11.87
3349	NYSE	ARL	Thu, Jul 3, 2003	12.04	12.04	11.96	11.96
3348	NYSE	ARL	Wed, Jul 2, 2003	12.13	12.13	11.98	12.09
3347	NYSE	ARL	Tue, Jul 1, 2003	12.25	12.25	12.16	12.17
3346	NYSE	ARL	Mon, Jun 30, 2003	12.05	12.46	12.04	12.25
3345	NYSE	ARL	Fri, Jun 27, 2003	12.30	12.33	12.00	12.00
3344	NYSE	ARL	Thu, Jun 26, 2003	12.48	12.48	12.30	12.35
3343	NYSE	ARL	Wed, Jun 25, 2003	12.18	12.65	12.18	12.40
3342	NYSE	ARL	Tue, Jun 24, 2003	12.20	12.25	12.19	12.20
3341	NYSE	ARL	Mon, Jun 23, 2003	11.74	12.10	11.74	12.10
3340	NYSE	ARL	Fri, Jun 20, 2003	11.82	11.83	11.70	11.74
3339	NYSE	ARL	Thu, Jun 19, 2003	12.20	12.20	11.85	11.85
3338	NYSE	ARL	Wed, Jun 18, 2003	12.28	12.52	12.22	12.25
3337	NYSE	ARL	Tue, Jun 17, 2003	12.28	12.40	12.25	12.33
3336	NYSE	ARL	Mon, Jun 16, 2003	11.85	12.38	11.85	12.38
3335	NYSE	ARL	Fri, Jun 13, 2003	11.35	11.85	11.35	11.80
3334	NYSE	ARL	Thu, Jun 12, 2003	11.42	11.42	11.35	11.39
3333	NYSE	ARL	Wed, Jun 11, 2003	11.45	11.45	11.25	11.35
3332	NYSE	ARL	Tue, Jun 10, 2003	11.45	11.52	11.40	11.45
3331	NYSE	ARL	Mon, Jun 9, 2003	11.53	11.54	11.43	11.50
3330	NYSE	ARL	Fri, Jun 6, 2003	11.70	11.95	11.60	11.60
3329	NYSE	ARL	Thu, Jun 5, 2003	11.78	11.78	11.40	11.74
3328	NYSE	ARL	Wed, Jun 4, 2003	12.45	12.45	11.83	11.83
3327	NYSE	ARL	Tue, Jun 3, 2003	12.64	12.64	12.52	12.52
3326	NYSE	ARL	Mon, Jun 2, 2003	12.80	12.80	12.65	12.65
3325	NYSE	ARL	Fri, May 30, 2003	12.90	12.95	12.65	12.89
3324	NYSE	ARL	Thu, May 29, 2003	12.90	12.99	12.86	12.95
3323	NYSE	ARL	Wed, May 28, 2003	12.90	12.96	12.87	12.96
3322	NYSE	ARL	Tue, May 27, 2003	12.85	12.99	12.80	12.95
3321	NYSE	ARL	Fri, May 23, 2003	12.88	12.98	12.68	12.78
3320	NYSE	ARL	Thu, May 22, 2003	12.86	12.95	12.83	12.95
3319	NYSE	ARL	Wed, May 21, 2003	12.80	12.94	12.80	12.85
3318	NYSE	ARL	Tue, May 20, 2003	12.72	12.82	12.72	12.82
3317	NYSE	ARL	Mon, May 19, 2003	12.75	12.80	12.75	12.75
3316	NYSE	ARL	Fri, May 16, 2003	12.90	12.90	12.79	12.80
3315	NYSE	ARL	Thu, May 15, 2003	12.95	13.00	12.87	12.98
3314	NYSE	ARL	Wed, May 14, 2003	13.00	13.00	12.80	12.95
3313	NYSE	ARL	Tue, May 13, 2003	13.10	13.10	12.90	12.95
3312	NYSE	ARL	Mon, May 12, 2003	13.00	13.10	12.90	13.01
3311	NYSE	ARL	Fri, May 9, 2003	12.85	12.99	12.81	12.99
3310	NYSE	ARL	Thu, May 8, 2003	12.94	12.99	12.85	12.92
3309	NYSE	ARL	Wed, May 7, 2003	12.86	12.97	12.86	12.95
3308	NYSE	ARL	Tue, May 6, 2003	12.50	12.96	12.50	12.96
3307	NYSE	ARL	Mon, May 5, 2003	12.40	12.73	12.40	12.58
3306	NYSE	ARL	Fri, May 2, 2003	12.84	12.84	12.45	12.46
3305	NYSE	ARL	Thu, May 1, 2003	12.90	12.90	11.87	12.84
3304	NYSE	ARL	Wed, Apr 30, 2003	12.00	12.95	12.00	12.95
3303	NYSE	ARL	Tue, Apr 29, 2003	11.38	12.00	11.38	12.00
3302	NYSE	ARL	Mon, Apr 28, 2003	11.05	11.70	11.00	11.40
3301	NYSE	ARL	Fri, Apr 25, 2003	10.38	11.00	10.38	10.95
3300	NYSE	ARL	Thu, Apr 24, 2003	10.10	10.30	10.00	10.30
3299	NYSE	ARL	Wed, Apr 23, 2003	10.00	10.10	10.00	10.05
3298	NYSE	ARL	Tue, Apr 22, 2003	9.99	9.99	9.99	9.99
3297	NYSE	ARL	Mon, Apr 21, 2003	9.71	10.03	9.71	10.03
3296	NYSE	ARL	Thu, Apr 17, 2003	9.70	9.78	9.65	9.71
3295	NYSE	ARL	Wed, Apr 16, 2003	9.64	9.70	9.64	9.68
3294	NYSE	ARL	Tue, Apr 15, 2003	9.55	9.60	9.55	9.60
3293	NYSE	ARL	Mon, Apr 14, 2003	9.25	9.60	9.25	9.60
3292	NYSE	ARL	Fri, Apr 11, 2003	8.69	9.15	8.69	9.15
3291	NYSE	ARL	Thu, Apr 10, 2003	8.32	8.70	8.32	8.70
3290	NYSE	ARL	Tue, Apr 8, 2003	8.30	8.30	8.30	8.30
3289	NYSE	ARL	Mon, Apr 7, 2003	8.46	8.46	8.40	8.40
3288	NYSE	ARL	Fri, Apr 4, 2003	8.43	8.43	8.40	8.43
3287	NYSE	ARL	Thu, Apr 3, 2003	8.30	8.38	8.30	8.37
3286	NYSE	ARL	Wed, Apr 2, 2003	8.36	8.36	8.33	8.33
3285	NYSE	ARL	Tue, Apr 1, 2003	8.32	8.37	8.32	8.36
3284	NYSE	ARL	Mon, Mar 31, 2003	8.20	8.32	8.18	8.31
3283	NYSE	ARL	Fri, Mar 28, 2003	8.05	8.21	8.05	8.21
3282	NYSE	ARL	Thu, Mar 27, 2003	7.67	7.99	7.67	7.99
3281	NYSE	ARL	Wed, Mar 26, 2003	7.74	7.74	7.67	7.69
3280	NYSE	ARL	Tue, Mar 25, 2003	7.70	7.75	7.69	7.75
3279	NYSE	ARL	Mon, Mar 24, 2003	8.27	8.27	7.80	7.80
3278	NYSE	ARL	Fri, Mar 21, 2003	8.26	8.39	8.25	8.31
3277	NYSE	ARL	Wed, Mar 19, 2003	8.11	8.21	8.11	8.21
3276	NYSE	ARL	Tue, Mar 18, 2003	8.25	8.25	8.00	8.14
3275	NYSE	ARL	Mon, Mar 17, 2003	8.30	8.32	8.30	8.32
3274	NYSE	ARL	Fri, Mar 14, 2003	8.32	8.40	8.30	8.40
3273	NYSE	ARL	Thu, Mar 13, 2003	8.45	8.45	8.39	8.40
3272	NYSE	ARL	Wed, Mar 12, 2003	8.86	8.86	8.40	8.45
3271	NYSE	ARL	Tue, Mar 11, 2003	9.81	9.82	8.96	8.96
3270	NYSE	ARL	Mon, Mar 10, 2003	10.06	10.06	9.52	9.89
3269	NYSE	ARL	Fri, Mar 7, 2003	10.00	10.23	9.70	10.02
3268	NYSE	ARL	Thu, Mar 6, 2003	10.01	10.10	9.80	9.99
3267	NYSE	ARL	Wed, Mar 5, 2003	10.43	10.50	9.80	10.07
3266	NYSE	ARL	Mon, Mar 3, 2003	10.65	10.65	10.46	10.50
3265	NYSE	ARL	Fri, Feb 28, 2003	10.27	10.60	10.27	10.60
3264	NYSE	ARL	Thu, Feb 27, 2003	10.05	10.25	10.05	10.21
3263	NYSE	ARL	Wed, Feb 26, 2003	9.65	10.09	9.65	10.05
3262	NYSE	ARL	Tue, Feb 25, 2003	10.05	10.15	9.57	9.63
3261	NYSE	ARL	Mon, Feb 24, 2003	9.95	10.05	9.80	10.05
3260	NYSE	ARL	Fri, Feb 21, 2003	9.76	10.05	9.76	9.99
3259	NYSE	ARL	Thu, Feb 20, 2003	9.75	9.75	9.64	9.72
3258	NYSE	ARL	Wed, Feb 19, 2003	9.55	9.72	9.55	9.68
3257	NYSE	ARL	Tue, Feb 18, 2003	9.33	9.50	9.33	9.50
3256	NYSE	ARL	Fri, Feb 14, 2003	9.05	9.23	9.05	9.22
3255	NYSE	ARL	Thu, Feb 13, 2003	8.35	9.05	8.35	9.05
3254	NYSE	ARL	Wed, Feb 12, 2003	8.19	8.28	8.19	8.28
3253	NYSE	ARL	Tue, Feb 11, 2003	8.11	8.25	8.11	8.17
3252	NYSE	ARL	Mon, Feb 10, 2003	8.15	8.25	8.07	8.21
3251	NYSE	ARL	Fri, Feb 7, 2003	8.03	8.17	8.03	8.17
3250	NYSE	ARL	Thu, Feb 6, 2003	7.95	8.00	7.93	8.00
3249	NYSE	ARL	Wed, Feb 5, 2003	8.00	8.00	7.93	7.93
3248	NYSE	ARL	Tue, Feb 4, 2003	8.10	8.10	8.10	8.10
3247	NYSE	ARL	Mon, Feb 3, 2003	8.05	8.17	8.02	8.15
3246	NYSE	ARL	Fri, Jan 31, 2003	7.81	8.10	7.80	8.10
3245	NYSE	ARL	Thu, Jan 30, 2003	7.63	7.79	7.61	7.79
3244	NYSE	ARL	Wed, Jan 29, 2003	7.65	7.65	7.50	7.65
3243	NYSE	ARL	Tue, Jan 28, 2003	7.93	7.93	7.75	7.75
3242	NYSE	ARL	Mon, Jan 27, 2003	8.00	8.00	7.80	7.96
3241	NYSE	ARL	Fri, Jan 24, 2003	8.10	8.14	8.00	8.05
3240	NYSE	ARL	Thu, Jan 23, 2003	8.14	8.18	8.14	8.18
3239	NYSE	ARL	Wed, Jan 22, 2003	8.10	8.10	8.10	8.10
3238	NYSE	ARL	Fri, Jan 17, 2003	8.21	8.21	8.20	8.20
3237	NYSE	ARL	Thu, Jan 16, 2003	8.22	8.22	8.22	8.22
3236	NYSE	ARL	Wed, Jan 15, 2003	7.90	8.23	7.90	8.23
3235	NYSE	ARL	Tue, Jan 14, 2003	8.00	8.00	8.00	8.00
3234	NYSE	ARL	Thu, Jan 9, 2003	8.06	8.13	8.06	8.12
3233	NYSE	ARL	Wed, Jan 8, 2003	8.00	8.07	8.00	8.06
3232	NYSE	ARL	Tue, Jan 7, 2003	8.01	8.01	7.99	7.99
3231	NYSE	ARL	Mon, Jan 6, 2003	8.14	8.14	8.02	8.02
3230	NYSE	ARL	Fri, Jan 3, 2003	8.17	8.17	8.14	8.14
3229	NYSE	ARL	Thu, Jan 2, 2003	8.00	8.20	8.00	8.20
3228	NYSE	ARL	Tue, Dec 31, 2002	8.15	8.15	8.05	8.09
3227	NYSE	ARL	Mon, Dec 30, 2002	8.20	8.23	8.15	8.20
3226	NYSE	ARL	Fri, Dec 27, 2002	7.99	8.18	7.97	8.18
3225	NYSE	ARL	Thu, Dec 26, 2002	8.03	8.06	7.50	8.06
3224	NYSE	ARL	Tue, Dec 24, 2002	8.05	8.05	8.02	8.02
3223	NYSE	ARL	Mon, Dec 23, 2002	8.10	8.11	8.05	8.11
3222	NYSE	ARL	Fri, Dec 20, 2002	8.08	8.09	8.03	8.03
3221	NYSE	ARL	Thu, Dec 19, 2002	8.27	8.27	8.15	8.15
3220	NYSE	ARL	Wed, Dec 18, 2002	8.20	8.34	8.20	8.28
3219	NYSE	ARL	Tue, Dec 17, 2002	8.32	8.32	8.25	8.25
3218	NYSE	ARL	Mon, Dec 16, 2002	8.25	8.36	8.18	8.36
3217	NYSE	ARL	Fri, Dec 13, 2002	8.29	8.29	8.15	8.29
3216	NYSE	ARL	Thu, Dec 12, 2002	8.25	8.35	8.25	8.33
3215	NYSE	ARL	Wed, Dec 11, 2002	8.31	8.32	8.28	8.28
3214	NYSE	ARL	Tue, Dec 10, 2002	8.26	8.30	8.20	8.30
3213	NYSE	ARL	Mon, Dec 9, 2002	8.20	8.30	8.16	8.30
3212	NYSE	ARL	Fri, Dec 6, 2002	8.16	8.26	7.85	8.26
3211	NYSE	ARL	Thu, Dec 5, 2002	8.20	8.27	8.16	8.25
3210	NYSE	ARL	Wed, Dec 4, 2002	8.42	8.49	8.00	8.00
3209	NYSE	ARL	Mon, Dec 2, 2002	8.56	8.56	8.56	8.56
3208	NYSE	ARL	Fri, Nov 29, 2002	8.65	8.65	8.59	8.59
3207	NYSE	ARL	Wed, Nov 27, 2002	9.21	9.21	8.68	8.68
3206	NYSE	ARL	Tue, Nov 26, 2002	9.20	9.27	9.20	9.20
3205	NYSE	ARL	Mon, Nov 25, 2002	9.20	9.30	9.00	9.29
3204	NYSE	ARL	Fri, Nov 22, 2002	9.27	9.30	9.11	9.30
3203	NYSE	ARL	Thu, Nov 21, 2002	9.30	9.31	9.15	9.30
3202	NYSE	ARL	Wed, Nov 20, 2002	9.35	9.38	9.25	9.35
3201	NYSE	ARL	Thu, Nov 14, 2002	9.38	9.41	9.38	9.41
3200	NYSE	ARL	Wed, Nov 13, 2002	9.50	9.50	9.37	9.37
3199	NYSE	ARL	Tue, Nov 12, 2002	9.38	9.40	9.30	9.40
3198	NYSE	ARL	Mon, Nov 11, 2002	9.57	9.57	9.20	9.30
3197	NYSE	ARL	Fri, Nov 8, 2002	9.66	9.66	9.66	9.66
3196	NYSE	ARL	Thu, Nov 7, 2002	9.56	9.65	9.56	9.65
3195	NYSE	ARL	Wed, Nov 6, 2002	9.25	9.56	9.25	9.55
3194	NYSE	ARL	Tue, Nov 5, 2002	9.31	9.31	9.15	9.17
3193	NYSE	ARL	Mon, Nov 4, 2002	9.53	9.53	9.52	9.52
3192	NYSE	ARL	Fri, Nov 1, 2002	9.47	9.48	9.47	9.48
3191	NYSE	ARL	Thu, Oct 31, 2002	9.56	9.56	9.55	9.55
3190	NYSE	ARL	Wed, Oct 30, 2002	9.50	9.60	9.50	9.55
3189	NYSE	ARL	Tue, Oct 29, 2002	9.46	9.46	9.46	9.46
3188	NYSE	ARL	Mon, Oct 28, 2002	9.50	9.50	9.45	9.46
3187	NYSE	ARL	Fri, Oct 25, 2002	9.54	9.54	9.50	9.50
3186	NYSE	ARL	Thu, Oct 24, 2002	10.10	10.24	9.50	9.55
3185	NYSE	ARL	Wed, Oct 23, 2002	9.55	9.55	9.45	9.45
3184	NYSE	ARL	Tue, Oct 22, 2002	9.70	9.72	9.65	9.65
3183	NYSE	ARL	Fri, Oct 18, 2002	10.10	10.10	9.75	9.75
3182	NYSE	ARL	Thu, Oct 17, 2002	10.04	10.12	10.04	10.12
3181	NYSE	ARL	Wed, Oct 16, 2002	10.11	10.12	9.95	10.00
3180	NYSE	ARL	Tue, Oct 15, 2002	9.80	10.13	9.80	10.13
3179	NYSE	ARL	Mon, Oct 14, 2002	9.93	9.93	9.90	9.90
3178	NYSE	ARL	Fri, Oct 11, 2002	10.10	10.11	9.95	9.98
3177	NYSE	ARL	Thu, Oct 10, 2002	10.20	10.22	10.20	10.22
3176	NYSE	ARL	Wed, Oct 9, 2002	10.21	10.21	10.20	10.20
3175	NYSE	ARL	Tue, Oct 8, 2002	10.20	10.28	10.20	10.28
3174	NYSE	ARL	Mon, Oct 7, 2002	10.30	10.34	10.10	10.10
3173	NYSE	ARL	Fri, Oct 4, 2002	10.30	10.31	10.30	10.30
3172	NYSE	ARL	Thu, Oct 3, 2002	9.98	10.06	9.98	10.06
3171	NYSE	ARL	Wed, Oct 2, 2002	9.99	10.01	9.99	10.01
3170	NYSE	ARL	Tue, Oct 1, 2002	9.90	9.90	9.90	9.90
3169	NYSE	ARL	Mon, Sep 30, 2002	9.78	9.89	9.78	9.89
3168	NYSE	ARL	Fri, Sep 27, 2002	9.50	9.80	9.50	9.80
3167	NYSE	ARL	Thu, Sep 26, 2002	9.55	9.55	9.55	9.55
3166	NYSE	ARL	Wed, Sep 25, 2002	9.25	9.51	9.25	9.50
3165	NYSE	ARL	Tue, Sep 24, 2002	9.30	9.33	9.30	9.33
3164	NYSE	ARL	Mon, Sep 23, 2002	9.29	9.35	9.29	9.35
3163	NYSE	ARL	Fri, Sep 20, 2002	9.30	9.30	9.30	9.30
3162	NYSE	ARL	Thu, Sep 19, 2002	9.10	9.30	9.10	9.30
3161	NYSE	ARL	Wed, Sep 18, 2002	9.10	9.10	9.10	9.10
3160	NYSE	ARL	Mon, Sep 16, 2002	8.90	9.09	8.50	9.08
3159	NYSE	ARL	Fri, Sep 13, 2002	9.01	9.01	9.01	9.01
3158	NYSE	ARL	Thu, Sep 12, 2002	8.88	9.10	8.88	9.10
3157	NYSE	ARL	Tue, Sep 10, 2002	8.86	8.86	8.86	8.86
3156	NYSE	ARL	Fri, Sep 6, 2002	8.87	8.87	8.87	8.87
3155	NYSE	ARL	Thu, Sep 5, 2002	8.87	8.87	8.87	8.87
3154	NYSE	ARL	Tue, Sep 3, 2002	8.96	8.96	8.86	8.91
3153	NYSE	ARL	Fri, Aug 30, 2002	8.92	9.00	8.92	9.00
3152	NYSE	ARL	Thu, Aug 29, 2002	8.86	8.93	8.86	8.93
3151	NYSE	ARL	Wed, Aug 28, 2002	8.86	8.89	8.86	8.88
3150	NYSE	ARL	Tue, Aug 27, 2002	8.86	8.88	8.86	8.87
3149	NYSE	ARL	Mon, Aug 26, 2002	8.86	8.86	8.86	8.86
3148	NYSE	ARL	Fri, Aug 23, 2002	8.86	8.86	8.86	8.86
3147	NYSE	ARL	Thu, Aug 22, 2002	8.86	8.88	8.86	8.86
3146	NYSE	ARL	Wed, Aug 21, 2002	9.10	9.10	9.06	9.06
3145	NYSE	ARL	Tue, Aug 20, 2002	9.30	9.30	9.17	9.17
3144	NYSE	ARL	Mon, Aug 19, 2002	9.40	9.40	9.40	9.40
3143	NYSE	ARL	Thu, Aug 15, 2002	9.40	9.40	9.40	9.40
3142	NYSE	ARL	Wed, Aug 14, 2002	9.10	9.42	9.10	9.42
3141	NYSE	ARL	Tue, Aug 13, 2002	8.85	9.00	8.85	9.00
3140	NYSE	ARL	Mon, Aug 12, 2002	8.66	8.75	8.66	8.75
3139	NYSE	ARL	Fri, Aug 9, 2002	8.56	8.65	8.56	8.65
3138	NYSE	ARL	Thu, Aug 8, 2002	8.60	8.66	8.60	8.66
3137	NYSE	ARL	Wed, Aug 7, 2002	8.57	8.61	8.57	8.61
3136	NYSE	ARL	Tue, Aug 6, 2002	8.52	8.59	8.52	8.57
3135	NYSE	ARL	Mon, Aug 5, 2002	8.71	8.71	8.50	8.50
3134	NYSE	ARL	Fri, Aug 2, 2002	8.75	8.76	8.71	8.71
3133	NYSE	ARL	Thu, Aug 1, 2002	8.75	8.76	8.75	8.76
3132	NYSE	ARL	Wed, Jul 31, 2002	8.20	8.85	8.20	8.85
3131	NYSE	ARL	Tue, Jul 30, 2002	8.20	8.21	8.20	8.21
3130	NYSE	ARL	Mon, Jul 29, 2002	8.56	8.66	8.25	8.25
3129	NYSE	ARL	Fri, Jul 26, 2002	8.31	8.67	8.31	8.66
3128	NYSE	ARL	Thu, Jul 25, 2002	8.32	8.35	8.32	8.34
3127	NYSE	ARL	Wed, Jul 24, 2002	8.60	8.60	8.31	8.42
3126	NYSE	ARL	Tue, Jul 23, 2002	9.76	9.76	9.00	9.00
3125	NYSE	ARL	Mon, Jul 22, 2002	9.75	9.77	9.73	9.75
3124	NYSE	ARL	Fri, Jul 19, 2002	9.37	9.80	9.37	9.73
3123	NYSE	ARL	Thu, Jul 18, 2002	9.30	9.39	9.30	9.39
3122	NYSE	ARL	Wed, Jul 17, 2002	9.38	9.38	9.32	9.32
3121	NYSE	ARL	Tue, Jul 16, 2002	9.23	9.42	9.21	9.38
3120	NYSE	ARL	Mon, Jul 15, 2002	9.25	9.25	9.16	9.25
3119	NYSE	ARL	Fri, Jul 12, 2002	9.39	9.39	9.05	9.15
3118	NYSE	ARL	Thu, Jul 11, 2002	9.23	9.40	9.23	9.35
3117	NYSE	ARL	Wed, Jul 10, 2002	8.88	9.30	8.88	9.13
3116	NYSE	ARL	Tue, Jul 9, 2002	9.64	9.64	9.36	9.38
3115	NYSE	ARL	Mon, Jul 8, 2002	10.63	10.63	9.50	9.65
3114	NYSE	ARL	Fri, Jul 5, 2002	10.60	10.66	10.60	10.66
3113	NYSE	ARL	Wed, Jul 3, 2002	10.95	10.95	10.56	10.60
3112	NYSE	ARL	Tue, Jul 2, 2002	11.50	11.50	10.85	10.85
3111	NYSE	ARL	Mon, Jul 1, 2002	11.27	11.45	11.11	11.42
3110	NYSE	ARL	Fri, Jun 28, 2002	10.80	11.27	10.75	11.17
3109	NYSE	ARL	Thu, Jun 27, 2002	10.30	10.85	10.30	10.70
3108	NYSE	ARL	Wed, Jun 26, 2002	9.99	10.30	9.99	10.28
3107	NYSE	ARL	Tue, Jun 25, 2002	9.55	10.05	9.55	10.00
3106	NYSE	ARL	Mon, Jun 24, 2002	9.57	9.70	9.40	9.65
3105	NYSE	ARL	Fri, Jun 21, 2002	9.23	9.45	9.23	9.45
3104	NYSE	ARL	Thu, Jun 20, 2002	9.35	9.45	9.13	9.13
3103	NYSE	ARL	Wed, Jun 19, 2002	9.04	9.41	9.04	9.30
3102	NYSE	ARL	Tue, Jun 18, 2002	9.07	9.20	9.07	9.14
3101	NYSE	ARL	Mon, Jun 17, 2002	9.08	9.14	9.08	9.14
3100	NYSE	ARL	Fri, Jun 14, 2002	8.85	8.99	8.85	8.98
3099	NYSE	ARL	Thu, Jun 13, 2002	8.70	8.76	8.65	8.75
3098	NYSE	ARL	Wed, Jun 12, 2002	9.20	9.20	8.80	8.80
3097	NYSE	ARL	Tue, Jun 11, 2002	9.56	9.60	9.15	9.15
3096	NYSE	ARL	Mon, Jun 10, 2002	9.58	9.70	9.58	9.66
3095	NYSE	ARL	Fri, Jun 7, 2002	9.42	9.55	9.42	9.55
3094	NYSE	ARL	Thu, Jun 6, 2002	9.11	9.51	9.11	9.43
3093	NYSE	ARL	Wed, Jun 5, 2002	9.07	9.15	9.05	9.10
3092	NYSE	ARL	Tue, Jun 4, 2002	9.05	9.15	8.80	9.15
3091	NYSE	ARL	Mon, Jun 3, 2002	8.70	9.10	8.50	9.01
3090	NYSE	ARL	Fri, May 31, 2002	8.45	8.70	8.45	8.67
3089	NYSE	ARL	Thu, May 30, 2002	8.03	8.50	8.03	8.45
3088	NYSE	ARL	Wed, May 29, 2002	7.90	8.13	7.90	8.13
3087	NYSE	ARL	Tue, May 28, 2002	7.32	8.00	7.32	8.00
3086	NYSE	ARL	Fri, May 24, 2002	7.02	7.45	7.02	7.42
3085	NYSE	ARL	Thu, May 23, 2002	7.00	7.05	7.00	7.05
3084	NYSE	ARL	Wed, May 22, 2002	7.20	7.20	7.04	7.10
3083	NYSE	ARL	Tue, May 21, 2002	7.28	7.28	7.10	7.10
3082	NYSE	ARL	Mon, May 20, 2002	7.30	7.38	7.30	7.38
3081	NYSE	ARL	Fri, May 17, 2002	7.40	7.45	7.35	7.40
3080	NYSE	ARL	Thu, May 16, 2002	7.50	7.50	7.25	7.38
3079	NYSE	ARL	Wed, May 15, 2002	7.50	7.60	7.50	7.51
3078	NYSE	ARL	Tue, May 14, 2002	7.53	7.53	7.30	7.40
3077	NYSE	ARL	Mon, May 13, 2002	7.54	7.56	7.41	7.53
3076	NYSE	ARL	Fri, May 10, 2002	7.60	7.61	7.55	7.55
3075	NYSE	ARL	Thu, May 9, 2002	8.11	8.11	7.70	7.70
3074	NYSE	ARL	Wed, May 8, 2002	8.45	8.45	8.10	8.11
3073	NYSE	ARL	Tue, May 7, 2002	8.34	8.39	8.34	8.36
3072	NYSE	ARL	Mon, May 6, 2002	8.47	8.58	8.35	8.35
3071	NYSE	ARL	Fri, May 3, 2002	8.60	8.60	8.46	8.46
3070	NYSE	ARL	Thu, May 2, 2002	8.85	8.85	8.64	8.71
3069	NYSE	ARL	Wed, May 1, 2002	9.10	9.13	8.93	8.93
3068	NYSE	ARL	Tue, Apr 30, 2002	9.09	9.38	9.09	9.17
3067	NYSE	ARL	Mon, Apr 29, 2002	8.74	9.10	8.74	9.09
3066	NYSE	ARL	Fri, Apr 26, 2002	8.70	8.75	8.60	8.70
3065	NYSE	ARL	Thu, Apr 25, 2002	8.55	8.75	8.40	8.75
3064	NYSE	ARL	Wed, Apr 24, 2002	7.86	8.45	7.86	8.45
3063	NYSE	ARL	Mon, Apr 22, 2002	7.86	7.86	7.75	7.76
3062	NYSE	ARL	Fri, Apr 19, 2002	7.58	7.90	7.58	7.76
3061	NYSE	ARL	Thu, Apr 18, 2002	7.62	7.70	7.61	7.68
3060	NYSE	ARL	Wed, Apr 17, 2002	7.67	7.69	7.52	7.52
3059	NYSE	ARL	Tue, Apr 16, 2002	7.60	7.60	7.55	7.57
3058	NYSE	ARL	Mon, Apr 15, 2002	7.60	7.60	7.52	7.55
3057	NYSE	ARL	Fri, Apr 12, 2002	7.30	7.51	7.30	7.51
3056	NYSE	ARL	Thu, Apr 11, 2002	7.25	7.30	7.25	7.30
3055	NYSE	ARL	Wed, Apr 10, 2002	7.15	7.17	7.15	7.15
3054	NYSE	ARL	Tue, Apr 9, 2002	7.00	7.20	7.00	7.15
3053	NYSE	ARL	Mon, Apr 8, 2002	6.75	7.05	6.70	7.01
3052	NYSE	ARL	Fri, Apr 5, 2002	6.86	6.88	6.78	6.78
3051	NYSE	ARL	Thu, Apr 4, 2002	6.80	6.85	6.72	6.85
3050	NYSE	ARL	Wed, Apr 3, 2002	6.90	6.95	6.80	6.88
3049	NYSE	ARL	Tue, Apr 2, 2002	6.89	6.90	6.82	6.85
3048	NYSE	ARL	Mon, Apr 1, 2002	7.00	7.01	6.90	6.90
3047	NYSE	ARL	Thu, Mar 28, 2002	7.22	7.22	7.05	7.05
3046	NYSE	ARL	Wed, Mar 27, 2002	7.25	7.25	7.20	7.20
3045	NYSE	ARL	Tue, Mar 26, 2002	7.30	7.30	7.25	7.25
3044	NYSE	ARL	Mon, Mar 25, 2002	7.11	7.50	7.11	7.30
3043	NYSE	ARL	Fri, Mar 22, 2002	6.49	7.05	6.49	7.01
3042	NYSE	ARL	Thu, Mar 21, 2002	6.52	6.56	6.40	6.48
3041	NYSE	ARL	Wed, Mar 20, 2002	6.63	6.66	6.50	6.55
3040	NYSE	ARL	Tue, Mar 19, 2002	7.16	7.16	6.50	6.62
3039	NYSE	ARL	Mon, Mar 18, 2002	7.15	7.18	7.15	7.18
3038	NYSE	ARL	Fri, Mar 15, 2002	7.30	7.30	7.15	7.15
3037	NYSE	ARL	Thu, Mar 14, 2002	7.50	7.50	7.20	7.40
3036	NYSE	ARL	Wed, Mar 13, 2002	7.51	7.51	7.51	7.51
3035	NYSE	ARL	Tue, Mar 12, 2002	7.80	7.80	7.50	7.50
3034	NYSE	ARL	Mon, Mar 11, 2002	8.31	8.31	7.95	7.95
3033	NYSE	ARL	Fri, Mar 8, 2002	8.22	8.22	8.20	8.21
3032	NYSE	ARL	Thu, Mar 7, 2002	8.15	8.15	8.15	8.15
3031	NYSE	ARL	Tue, Mar 5, 2002	8.35	8.35	8.25	8.25
3030	NYSE	ARL	Mon, Mar 4, 2002	8.60	8.61	8.43	8.43
3029	NYSE	ARL	Fri, Mar 1, 2002	8.92	8.95	8.40	8.68
3028	NYSE	ARL	Thu, Feb 28, 2002	8.80	8.92	8.73	8.80
3027	NYSE	ARL	Tue, Feb 26, 2002	8.80	8.95	8.72	8.95
3026	NYSE	ARL	Mon, Feb 25, 2002	9.15	9.20	8.95	8.99
3025	NYSE	ARL	Fri, Feb 22, 2002	9.25	9.30	9.17	9.20
3024	NYSE	ARL	Thu, Feb 21, 2002	9.45	9.45	9.25	9.25
3023	NYSE	ARL	Wed, Feb 20, 2002	9.30	9.55	9.20	9.55
3022	NYSE	ARL	Tue, Feb 19, 2002	9.83	9.83	9.20	9.20
3021	NYSE	ARL	Fri, Feb 15, 2002	9.60	9.95	9.60	9.93
3020	NYSE	ARL	Thu, Feb 14, 2002	8.75	9.65	8.75	9.50
3019	NYSE	ARL	Wed, Feb 13, 2002	7.45	8.65	7.42	8.65
3018	NYSE	ARL	Mon, Feb 11, 2002	7.00	7.25	7.00	7.25
3017	NYSE	ARL	Fri, Feb 8, 2002	7.00	7.10	7.00	7.10
3016	NYSE	ARL	Thu, Feb 7, 2002	6.75	7.21	6.75	7.21
3015	NYSE	ARL	Wed, Feb 6, 2002	6.85	6.97	6.85	6.93
3014	NYSE	ARL	Tue, Feb 5, 2002	7.05	7.05	7.00	7.05
3013	NYSE	ARL	Mon, Feb 4, 2002	7.40	7.40	7.03	7.03
3012	NYSE	ARL	Fri, Feb 1, 2002	7.75	7.75	7.40	7.40
3011	NYSE	ARL	Thu, Jan 31, 2002	7.90	7.90	7.85	7.85
3010	NYSE	ARL	Wed, Jan 30, 2002	8.10	8.35	7.95	8.00
3009	NYSE	ARL	Tue, Jan 29, 2002	8.05	8.20	8.05	8.08
3008	NYSE	ARL	Mon, Jan 28, 2002	8.10	8.10	8.05	8.10
3007	NYSE	ARL	Fri, Jan 25, 2002	8.10	8.10	8.10	8.10
3006	NYSE	ARL	Thu, Jan 24, 2002	8.07	8.08	8.07	8.08
3005	NYSE	ARL	Wed, Jan 23, 2002	8.07	8.20	8.05	8.20
3004	NYSE	ARL	Tue, Jan 22, 2002	8.05	8.06	8.05	8.05
3003	NYSE	ARL	Fri, Jan 18, 2002	8.55	8.55	8.25	8.25
3002	NYSE	ARL	Thu, Jan 17, 2002	8.75	8.78	8.68	8.75
3001	NYSE	ARL	Wed, Jan 16, 2002	9.10	9.10	8.72	8.76
3000	NYSE	ARL	Tue, Jan 15, 2002	8.96	9.30	8.96	9.30
2999	NYSE	ARL	Mon, Jan 14, 2002	9.05	9.05	9.05	9.05
2998	NYSE	ARL	Fri, Jan 11, 2002	9.19	9.19	9.19	9.19
2997	NYSE	ARL	Thu, Jan 10, 2002	9.29	9.29	9.29	9.29
2996	NYSE	ARL	Tue, Jan 8, 2002	9.53	9.53	9.30	9.47
2995	NYSE	ARL	Mon, Jan 7, 2002	9.50	9.64	9.49	9.64
2994	NYSE	ARL	Fri, Jan 4, 2002	9.75	9.75	9.55	9.57
2993	NYSE	ARL	Thu, Jan 3, 2002	9.50	9.57	9.32	9.57
2992	NYSE	ARL	Wed, Jan 2, 2002	9.75	9.90	9.55	9.57
2991	NYSE	ARL	Mon, Dec 31, 2001	10.10	10.10	9.80	9.87
2990	NYSE	ARL	Fri, Dec 28, 2001	10.25	10.35	10.15	10.15
2989	NYSE	ARL	Thu, Dec 27, 2001	10.13	10.40	10.13	10.35
2988	NYSE	ARL	Wed, Dec 26, 2001	10.35	10.35	10.03	10.25
2987	NYSE	ARL	Mon, Dec 24, 2001	10.45	10.45	10.15	10.15
2986	NYSE	ARL	Fri, Dec 21, 2001	10.44	10.44	9.91	10.39
2985	NYSE	ARL	Thu, Dec 20, 2001	10.10	10.35	10.10	10.29
2984	NYSE	ARL	Wed, Dec 19, 2001	10.80	10.80	10.10	10.10
2983	NYSE	ARL	Tue, Dec 18, 2001	10.90	11.00	10.60	10.80
2982	NYSE	ARL	Mon, Dec 17, 2001	10.95	11.00	10.49	10.70
2981	NYSE	ARL	Fri, Dec 14, 2001	11.00	11.10	11.00	11.10
2980	NYSE	ARL	Thu, Dec 13, 2001	11.20	11.20	11.00	11.00
2979	NYSE	ARL	Wed, Dec 12, 2001	11.30	11.30	11.23	11.25
2978	NYSE	ARL	Tue, Dec 11, 2001	11.45	11.45	11.30	11.40
2977	NYSE	ARL	Mon, Dec 10, 2001	11.65	11.65	11.45	11.45
2976	NYSE	ARL	Fri, Dec 7, 2001	10.95	11.50	10.95	11.45
2975	NYSE	ARL	Thu, Dec 6, 2001	10.80	10.85	10.65	10.77
2974	NYSE	ARL	Wed, Dec 5, 2001	11.20	11.20	10.95	10.96
2973	NYSE	ARL	Tue, Dec 4, 2001	10.85	11.15	10.70	11.10
2972	NYSE	ARL	Mon, Dec 3, 2001	11.44	11.44	10.68	10.68
2971	NYSE	ARL	Fri, Nov 30, 2001	11.57	11.57	11.50	11.50
2970	NYSE	ARL	Thu, Nov 29, 2001	11.52	11.65	11.44	11.65
2969	NYSE	ARL	Wed, Nov 28, 2001	11.60	11.63	11.53	11.60
2968	NYSE	ARL	Mon, Nov 26, 2001	11.70	11.89	11.52	11.64
2967	NYSE	ARL	Fri, Nov 23, 2001	11.79	11.79	11.79	11.79
2966	NYSE	ARL	Tue, Nov 20, 2001	11.88	11.88	11.54	11.55
2965	NYSE	ARL	Mon, Nov 19, 2001	12.41	12.41	11.82	11.95
2964	NYSE	ARL	Fri, Nov 16, 2001	12.50	12.51	12.50	12.51
2963	NYSE	ARL	Thu, Nov 15, 2001	12.82	12.82	12.60	12.60
2962	NYSE	ARL	Wed, Nov 14, 2001	12.90	13.00	12.90	12.90
2961	NYSE	ARL	Tue, Nov 13, 2001	12.81	12.85	12.81	12.85
2960	NYSE	ARL	Mon, Nov 12, 2001	12.95	12.95	12.81	12.81
2959	NYSE	ARL	Fri, Nov 9, 2001	12.15	13.00	12.15	13.00
2958	NYSE	ARL	Thu, Nov 8, 2001	12.25	12.25	12.25	12.25
2957	NYSE	ARL	Wed, Nov 7, 2001	12.50	12.50	12.30	12.30
2956	NYSE	ARL	Tue, Nov 6, 2001	12.70	12.70	12.55	12.60
2955	NYSE	ARL	Mon, Nov 5, 2001	12.83	12.85	12.60	12.60
2954	NYSE	ARL	Fri, Nov 2, 2001	12.65	12.73	12.65	12.73
2953	NYSE	ARL	Thu, Nov 1, 2001	12.25	12.50	12.25	12.50
2952	NYSE	ARL	Wed, Oct 31, 2001	12.00	12.35	12.00	12.35
2951	NYSE	ARL	Tue, Oct 30, 2001	12.00	12.00	12.00	12.00
2950	NYSE	ARL	Mon, Oct 29, 2001	12.05	12.10	11.98	12.10
2949	NYSE	ARL	Fri, Oct 26, 2001	12.25	12.25	12.02	12.03
2948	NYSE	ARL	Thu, Oct 25, 2001	11.70	12.25	11.70	12.25
2947	NYSE	ARL	Wed, Oct 24, 2001	11.68	11.68	11.64	11.64
2946	NYSE	ARL	Tue, Oct 23, 2001	11.62	11.62	11.60	11.60
2945	NYSE	ARL	Mon, Oct 22, 2001	11.53	11.62	11.53	11.62
2944	NYSE	ARL	Fri, Oct 19, 2001	11.52	11.65	11.52	11.53
2943	NYSE	ARL	Thu, Oct 18, 2001	11.58	11.58	11.52	11.52
2942	NYSE	ARL	Wed, Oct 17, 2001	11.45	11.62	11.45	11.55
2941	NYSE	ARL	Tue, Oct 16, 2001	11.32	11.50	11.32	11.45
2940	NYSE	ARL	Mon, Oct 15, 2001	11.32	11.37	11.30	11.37
2939	NYSE	ARL	Fri, Oct 12, 2001	11.37	11.37	11.37	11.37
2938	NYSE	ARL	Thu, Oct 11, 2001	11.35	11.35	11.35	11.35
2937	NYSE	ARL	Wed, Oct 10, 2001	11.20	11.35	11.19	11.35
2936	NYSE	ARL	Tue, Oct 9, 2001	11.18	11.21	11.17	11.21
2935	NYSE	ARL	Mon, Oct 8, 2001	11.10	11.17	11.10	11.13
2934	NYSE	ARL	Fri, Oct 5, 2001	11.14	11.14	11.13	11.13
2933	NYSE	ARL	Thu, Oct 4, 2001	11.05	11.17	11.00	11.17
2932	NYSE	ARL	Wed, Oct 3, 2001	11.15	11.15	11.09	11.14
2931	NYSE	ARL	Tue, Oct 2, 2001	11.10	11.15	11.06	11.10
2930	NYSE	ARL	Mon, Oct 1, 2001	11.05	11.34	11.05	11.17
2929	NYSE	ARL	Fri, Sep 28, 2001	11.16	11.20	11.01	11.08
2928	NYSE	ARL	Thu, Sep 27, 2001	11.00	11.09	10.99	11.06
2927	NYSE	ARL	Wed, Sep 26, 2001	10.60	11.03	10.60	11.03
2926	NYSE	ARL	Tue, Sep 25, 2001	10.50	10.50	10.50	10.50
2925	NYSE	ARL	Mon, Sep 24, 2001	10.27	10.75	10.25	10.55
2924	NYSE	ARL	Fri, Sep 21, 2001	10.90	10.90	10.40	10.40
2923	NYSE	ARL	Thu, Sep 20, 2001	10.75	10.90	10.75	10.90
2922	NYSE	ARL	Wed, Sep 19, 2001	10.75	10.79	10.70	10.79
2921	NYSE	ARL	Tue, Sep 18, 2001	10.75	10.75	10.75	10.75
2920	NYSE	ARL	Mon, Sep 17, 2001	11.00	11.00	10.70	10.75
2919	NYSE	ARL	Mon, Sep 10, 2001	11.05	11.08	11.00	11.07
2918	NYSE	ARL	Fri, Sep 7, 2001	11.15	11.15	11.00	11.10
2917	NYSE	ARL	Thu, Sep 6, 2001	10.75	11.08	10.75	11.08
2916	NYSE	ARL	Wed, Sep 5, 2001	10.65	10.70	10.56	10.70
2915	NYSE	ARL	Tue, Sep 4, 2001	10.50	10.70	10.50	10.70
2914	NYSE	ARL	Fri, Aug 31, 2001	10.75	10.75	10.50	10.50
2913	NYSE	ARL	Thu, Aug 30, 2001	10.70	10.70	10.65	10.65
2912	NYSE	ARL	Wed, Aug 29, 2001	10.70	10.70	10.65	10.65
2911	NYSE	ARL	Tue, Aug 28, 2001	10.70	10.70	10.60	10.60
2910	NYSE	ARL	Mon, Aug 27, 2001	10.70	10.70	10.70	10.70
2909	NYSE	ARL	Fri, Aug 24, 2001	10.70	10.80	10.70	10.80
2908	NYSE	ARL	Thu, Aug 23, 2001	10.60	10.60	10.60	10.60
2907	NYSE	ARL	Wed, Aug 22, 2001	10.51	10.65	10.51	10.65
2906	NYSE	ARL	Tue, Aug 21, 2001	10.65	10.70	10.60	10.60
2905	NYSE	ARL	Mon, Aug 20, 2001	10.64	10.75	10.64	10.75
2904	NYSE	ARL	Fri, Aug 17, 2001	10.55	10.60	10.55	10.60
2903	NYSE	ARL	Thu, Aug 16, 2001	10.20	10.60	10.20	10.60
2902	NYSE	ARL	Wed, Aug 15, 2001	10.20	10.20	10.15	10.17
2901	NYSE	ARL	Tue, Aug 14, 2001	10.45	10.54	10.20	10.20
2900	NYSE	ARL	Mon, Aug 13, 2001	10.65	10.65	10.50	10.55
2899	NYSE	ARL	Fri, Aug 10, 2001	10.50	10.65	10.50	10.65
2898	NYSE	ARL	Thu, Aug 9, 2001	10.55	10.55	10.50	10.50
2897	NYSE	ARL	Wed, Aug 8, 2001	10.44	10.44	10.40	10.40
2896	NYSE	ARL	Tue, Aug 7, 2001	10.45	10.45	10.45	10.45
2895	NYSE	ARL	Mon, Aug 6, 2001	10.50	10.60	10.50	10.55
2894	NYSE	ARL	Fri, Aug 3, 2001	10.55	10.55	10.50	10.55
2893	NYSE	ARL	Thu, Aug 2, 2001	10.75	10.75	10.60	10.60
2892	NYSE	ARL	Wed, Aug 1, 2001	10.84	10.85	10.84	10.85
2891	NYSE	ARL	Tue, Jul 31, 2001	10.84	10.85	10.79	10.81
2890	NYSE	ARL	Mon, Jul 30, 2001	10.85	10.85	10.84	10.85
2889	NYSE	ARL	Fri, Jul 27, 2001	10.60	10.90	10.45	10.85
2888	NYSE	ARL	Thu, Jul 26, 2001	10.75	10.80	10.50	10.60
2887	NYSE	ARL	Wed, Jul 25, 2001	10.70	10.85	10.70	10.85
2886	NYSE	ARL	Tue, Jul 24, 2001	11.00	11.00	10.60	10.60
2885	NYSE	ARL	Mon, Jul 23, 2001	11.30	11.30	11.10	11.10
2884	NYSE	ARL	Fri, Jul 20, 2001	11.35	11.35	11.30	11.30
2883	NYSE	ARL	Thu, Jul 19, 2001	11.45	11.45	11.35	11.35
2882	NYSE	ARL	Wed, Jul 18, 2001	11.40	11.40	11.36	11.36
2881	NYSE	ARL	Tue, Jul 17, 2001	11.45	11.45	11.45	11.45
2880	NYSE	ARL	Mon, Jul 16, 2001	11.45	11.50	11.35	11.35
2879	NYSE	ARL	Fri, Jul 13, 2001	11.55	11.59	11.50	11.50
2878	NYSE	ARL	Thu, Jul 12, 2001	11.40	11.50	11.40	11.49
2877	NYSE	ARL	Wed, Jul 11, 2001	11.60	11.60	11.20	11.44
2876	NYSE	ARL	Tue, Jul 10, 2001	11.91	12.00	11.60	11.60
2875	NYSE	ARL	Mon, Jul 9, 2001	11.10	11.98	11.10	11.96
2874	NYSE	ARL	Fri, Jul 6, 2001	11.25	11.25	11.10	11.19
2873	NYSE	ARL	Thu, Jul 5, 2001	11.10	11.20	11.10	11.15
2872	NYSE	ARL	Tue, Jul 3, 2001	11.00	11.20	11.00	11.20
2871	NYSE	ARL	Mon, Jul 2, 2001	10.35	11.00	10.35	10.95
2870	NYSE	ARL	Fri, Jun 29, 2001	9.98	10.33	9.80	10.33
2869	NYSE	ARL	Thu, Jun 28, 2001	9.75	10.00	9.75	10.00
2868	NYSE	ARL	Wed, Jun 27, 2001	10.00	10.00	9.90	9.95
2867	NYSE	ARL	Tue, Jun 26, 2001	10.05	10.05	10.00	10.00
2866	NYSE	ARL	Mon, Jun 25, 2001	10.34	10.34	10.15	10.15
2865	NYSE	ARL	Fri, Jun 22, 2001	10.40	10.40	10.39	10.39
2864	NYSE	ARL	Thu, Jun 21, 2001	10.50	10.50	10.50	10.50
2863	NYSE	ARL	Wed, Jun 20, 2001	10.53	10.53	10.53	10.53
2862	NYSE	ARL	Tue, Jun 19, 2001	10.53	10.53	10.53	10.53
2861	NYSE	ARL	Mon, Jun 18, 2001	10.65	10.65	10.63	10.63
2860	NYSE	ARL	Fri, Jun 15, 2001	10.90	10.90	10.65	10.65
2859	NYSE	ARL	Thu, Jun 14, 2001	11.05	11.05	11.00	11.00
2858	NYSE	ARL	Wed, Jun 13, 2001	11.40	11.40	11.15	11.15
2857	NYSE	ARL	Tue, Jun 12, 2001	11.50	11.50	11.50	11.50
2856	NYSE	ARL	Mon, Jun 11, 2001	12.00	12.00	11.55	11.55
2855	NYSE	ARL	Fri, Jun 8, 2001	12.15	12.15	12.15	12.15
2854	NYSE	ARL	Wed, Jun 6, 2001	12.20	12.21	12.20	12.21
2853	NYSE	ARL	Tue, Jun 5, 2001	12.30	12.30	12.20	12.20
2852	NYSE	ARL	Mon, Jun 4, 2001	12.55	12.55	12.30	12.30
2851	NYSE	ARL	Fri, Jun 1, 2001	12.55	12.65	12.50	12.63
2850	NYSE	ARL	Thu, May 31, 2001	12.20	12.45	12.15	12.45
2849	NYSE	ARL	Wed, May 30, 2001	12.18	12.25	12.18	12.25
2848	NYSE	ARL	Tue, May 29, 2001	12.15	12.20	12.15	12.20
2847	NYSE	ARL	Fri, May 25, 2001	12.20	12.20	12.15	12.15
2846	NYSE	ARL	Thu, May 24, 2001	11.93	12.05	11.93	12.05
2845	NYSE	ARL	Wed, May 23, 2001	11.65	11.83	11.65	11.83
2844	NYSE	ARL	Tue, May 22, 2001	11.75	11.85	11.75	11.85
2843	NYSE	ARL	Mon, May 21, 2001	11.78	11.78	11.78	11.78
2842	NYSE	ARL	Fri, May 18, 2001	11.80	11.80	11.80	11.80
2841	NYSE	ARL	Thu, May 17, 2001	11.60	11.75	11.58	11.72
2840	NYSE	ARL	Wed, May 16, 2001	11.50	11.60	11.50	11.60
2839	NYSE	ARL	Tue, May 15, 2001	11.40	11.50	11.38	11.50
2838	NYSE	ARL	Mon, May 14, 2001	11.40	11.40	11.25	11.40
2837	NYSE	ARL	Fri, May 11, 2001	11.40	11.40	11.40	11.40
2836	NYSE	ARL	Thu, May 10, 2001	11.50	11.50	11.40	11.40
2835	NYSE	ARL	Wed, May 9, 2001	11.30	11.40	11.30	11.40
2834	NYSE	ARL	Tue, May 8, 2001	11.25	11.32	11.25	11.32
2833	NYSE	ARL	Mon, May 7, 2001	11.25	11.25	11.25	11.25
2832	NYSE	ARL	Fri, May 4, 2001	11.30	11.30	11.25	11.25
2831	NYSE	ARL	Thu, May 3, 2001	11.30	11.30	11.30	11.30
2830	NYSE	ARL	Wed, May 2, 2001	11.35	11.35	11.30	11.30
2829	NYSE	ARL	Tue, May 1, 2001	11.35	11.37	11.35	11.35
2828	NYSE	ARL	Mon, Apr 30, 2001	11.45	11.45	11.35	11.35
2827	NYSE	ARL	Fri, Apr 27, 2001	11.55	11.55	11.45	11.45
2826	NYSE	ARL	Thu, Apr 26, 2001	11.55	11.55	11.55	11.55
2825	NYSE	ARL	Wed, Apr 25, 2001	11.90	11.90	11.55	11.55
2824	NYSE	ARL	Tue, Apr 24, 2001	11.90	11.90	11.90	11.90
2823	NYSE	ARL	Mon, Apr 23, 2001	11.90	11.95	11.90	11.90
2822	NYSE	ARL	Fri, Apr 20, 2001	12.00	12.00	11.95	12.00
2821	NYSE	ARL	Thu, Apr 19, 2001	11.85	12.00	11.85	12.00
2820	NYSE	ARL	Wed, Apr 18, 2001	11.94	12.00	11.94	11.95
2819	NYSE	ARL	Tue, Apr 17, 2001	11.94	11.94	11.94	11.94
2818	NYSE	ARL	Mon, Apr 16, 2001	11.90	11.98	11.90	11.98
2817	NYSE	ARL	Thu, Apr 12, 2001	12.00	12.00	11.90	11.90
2816	NYSE	ARL	Wed, Apr 11, 2001	12.10	12.10	12.10	12.10
2815	NYSE	ARL	Tue, Apr 10, 2001	12.10	12.10	12.10	12.10
2814	NYSE	ARL	Mon, Apr 9, 2001	12.10	12.10	12.10	12.10
2813	NYSE	ARL	Fri, Apr 6, 2001	12.20	12.20	12.20	12.20
2812	NYSE	ARL	Thu, Apr 5, 2001	12.20	12.25	12.20	12.25
2811	NYSE	ARL	Wed, Apr 4, 2001	12.20	12.20	12.20	12.20
2810	NYSE	ARL	Tue, Apr 3, 2001	12.25	12.25	12.20	12.20
2809	NYSE	ARL	Mon, Apr 2, 2001	12.50	12.50	12.25	12.25
2808	NYSE	ARL	Fri, Mar 30, 2001	12.90	12.90	12.50	12.50
2807	NYSE	ARL	Thu, Mar 29, 2001	12.90	12.90	12.90	12.90
2806	NYSE	ARL	Wed, Mar 28, 2001	12.95	12.95	12.85	12.90
2805	NYSE	ARL	Tue, Mar 27, 2001	12.90	13.00	12.90	13.00
2804	NYSE	ARL	Mon, Mar 26, 2001	13.05	13.05	13.00	13.00
2803	NYSE	ARL	Fri, Mar 23, 2001	12.90	13.00	12.90	12.95
2802	NYSE	ARL	Thu, Mar 22, 2001	12.90	12.90	12.80	12.80
2801	NYSE	ARL	Tue, Mar 20, 2001	12.90	12.90	12.90	12.90
2800	NYSE	ARL	Mon, Mar 19, 2001	13.00	13.00	13.00	13.00
2799	NYSE	ARL	Fri, Mar 16, 2001	13.00	13.00	12.90	13.00
2798	NYSE	ARL	Thu, Mar 15, 2001	13.00	13.10	13.00	13.00
2797	NYSE	ARL	Wed, Mar 14, 2001	13.00	13.00	13.00	13.00
2796	NYSE	ARL	Tue, Mar 13, 2001	13.00	13.00	13.00	13.00
2795	NYSE	ARL	Mon, Mar 12, 2001	13.00	13.02	13.00	13.02
2794	NYSE	ARL	Thu, Mar 8, 2001	12.80	13.00	12.80	12.95
2793	NYSE	ARL	Wed, Mar 7, 2001	12.85	12.85	12.85	12.85
2792	NYSE	ARL	Tue, Mar 6, 2001	12.75	12.75	12.75	12.75
2791	NYSE	ARL	Mon, Mar 5, 2001	12.75	12.75	12.75	12.75
2790	NYSE	ARL	Fri, Mar 2, 2001	12.75	12.75	12.75	12.75
2789	NYSE	ARL	Thu, Mar 1, 2001	12.60	12.75	12.60	12.65
2788	NYSE	ARL	Wed, Feb 28, 2001	12.80	12.80	12.70	12.70
2787	NYSE	ARL	Tue, Feb 27, 2001	12.80	13.00	12.80	12.80
2786	NYSE	ARL	Mon, Feb 26, 2001	13.35	13.35	12.80	12.90
2785	NYSE	ARL	Fri, Feb 23, 2001	13.40	13.50	13.40	13.40
2784	NYSE	ARL	Thu, Feb 22, 2001	13.40	13.40	13.40	13.40
2783	NYSE	ARL	Wed, Feb 21, 2001	13.45	13.45	13.45	13.45
2782	NYSE	ARL	Tue, Feb 20, 2001	13.50	13.50	13.45	13.45
2781	NYSE	ARL	Fri, Feb 16, 2001	13.50	13.52	13.50	13.50
2780	NYSE	ARL	Wed, Feb 14, 2001	13.55	13.55	13.55	13.55
2779	NYSE	ARL	Tue, Feb 13, 2001	13.55	13.55	13.55	13.55
2778	NYSE	ARL	Mon, Feb 12, 2001	13.80	13.80	13.55	13.60
2777	NYSE	ARL	Fri, Feb 9, 2001	13.70	13.70	13.70	13.70
2776	NYSE	ARL	Thu, Feb 8, 2001	13.75	13.75	13.75	13.75
2775	NYSE	ARL	Wed, Feb 7, 2001	13.90	13.90	13.80	13.80
2774	NYSE	ARL	Tue, Feb 6, 2001	13.90	13.96	13.84	13.90
2773	NYSE	ARL	Mon, Feb 5, 2001	14.00	14.05	14.00	14.00
2772	NYSE	ARL	Thu, Feb 1, 2001	14.30	14.30	14.10	14.10
2771	NYSE	ARL	Wed, Jan 31, 2001	14.30	14.40	14.30	14.40
2770	NYSE	ARL	Tue, Jan 30, 2001	14.50	14.52	14.41	14.45
2769	NYSE	ARL	Mon, Jan 29, 2001	14.40	14.40	14.30	14.30
2768	NYSE	ARL	Fri, Jan 26, 2001	14.13	14.50	14.13	14.44
2767	NYSE	ARL	Thu, Jan 25, 2001	13.88	14.25	13.88	14.25
2766	NYSE	ARL	Wed, Jan 24, 2001	13.75	13.94	13.75	13.88
2765	NYSE	ARL	Tue, Jan 23, 2001	13.81	13.81	13.81	13.81
2764	NYSE	ARL	Mon, Jan 22, 2001	13.81	13.81	13.81	13.81
2763	NYSE	ARL	Fri, Jan 19, 2001	13.81	13.88	13.81	13.88
2762	NYSE	ARL	Thu, Jan 18, 2001	13.75	13.88	13.69	13.88
2761	NYSE	ARL	Wed, Jan 17, 2001	13.63	13.88	13.63	13.88
2760	NYSE	ARL	Tue, Jan 16, 2001	13.63	13.63	13.63	13.63
2759	NYSE	ARL	Fri, Jan 12, 2001	13.63	13.75	13.63	13.75
2758	NYSE	ARL	Thu, Jan 11, 2001	13.13	13.63	13.13	13.63
2757	NYSE	ARL	Wed, Jan 10, 2001	13.00	13.13	13.00	13.13
2756	NYSE	ARL	Tue, Jan 9, 2001	13.13	13.13	13.00	13.00
2755	NYSE	ARL	Mon, Jan 8, 2001	12.88	13.13	12.88	13.13
2754	NYSE	ARL	Fri, Jan 5, 2001	13.00	13.00	13.00	13.00
2753	NYSE	ARL	Thu, Jan 4, 2001	13.25	13.25	13.00	13.00
2752	NYSE	ARL	Wed, Jan 3, 2001	13.50	13.50	13.38	13.38
2751	NYSE	ARL	Tue, Jan 2, 2001	13.50	13.50	13.38	13.50
2750	NYSE	ARL	Fri, Dec 29, 2000	13.88	13.88	13.63	13.63
2749	NYSE	ARL	Thu, Dec 28, 2000	13.63	14.00	13.63	13.88
2748	NYSE	ARL	Wed, Dec 27, 2000	13.75	13.75	13.56	13.56
2747	NYSE	ARL	Tue, Dec 26, 2000	13.88	13.88	13.88	13.88
2746	NYSE	ARL	Fri, Dec 22, 2000	14.13	14.13	13.88	13.88
2745	NYSE	ARL	Thu, Dec 21, 2000	14.25	14.25	14.13	14.13
2744	NYSE	ARL	Wed, Dec 20, 2000	14.19	14.25	14.19	14.25
2743	NYSE	ARL	Tue, Dec 19, 2000	14.19	14.19	14.19	14.19
2742	NYSE	ARL	Mon, Dec 18, 2000	14.44	14.44	14.31	14.31
2741	NYSE	ARL	Fri, Dec 15, 2000	14.44	14.44	14.44	14.44
2740	NYSE	ARL	Thu, Dec 14, 2000	14.69	14.69	14.56	14.56
2739	NYSE	ARL	Wed, Dec 13, 2000	14.75	14.75	14.69	14.75
2738	NYSE	ARL	Tue, Dec 12, 2000	14.75	14.75	14.75	14.75
2737	NYSE	ARL	Mon, Dec 11, 2000	14.81	14.81	14.75	14.75
2736	NYSE	ARL	Fri, Dec 8, 2000	14.94	14.94	14.88	14.88
2735	NYSE	ARL	Thu, Dec 7, 2000	14.94	14.94	14.94	14.94
2734	NYSE	ARL	Wed, Dec 6, 2000	14.44	14.94	14.44	14.94
2733	NYSE	ARL	Tue, Dec 5, 2000	14.44	14.44	14.31	14.31
2732	NYSE	ARL	Mon, Dec 4, 2000	14.19	14.50	14.13	14.50
2731	NYSE	ARL	Fri, Dec 1, 2000	14.06	14.19	14.06	14.06
2730	NYSE	ARL	Thu, Nov 30, 2000	14.13	14.13	13.94	13.94
2729	NYSE	ARL	Wed, Nov 29, 2000	13.75	14.00	13.75	14.00
2728	NYSE	ARL	Tue, Nov 28, 2000	13.56	13.75	13.56	13.75
2727	NYSE	ARL	Mon, Nov 27, 2000	13.44	13.69	13.44	13.69
2726	NYSE	ARL	Fri, Nov 24, 2000	13.44	13.44	13.44	13.44
2725	NYSE	ARL	Wed, Nov 22, 2000	13.50	13.50	13.44	13.44
2724	NYSE	ARL	Tue, Nov 21, 2000	13.63	13.63	13.50	13.50
2723	NYSE	ARL	Mon, Nov 20, 2000	13.63	13.63	13.63	13.63
2722	NYSE	ARL	Fri, Nov 17, 2000	13.63	13.63	13.63	13.63
2721	NYSE	ARL	Thu, Nov 16, 2000	13.63	13.63	13.63	13.63
2720	NYSE	ARL	Wed, Nov 15, 2000	13.63	13.63	13.63	13.63
2719	NYSE	ARL	Tue, Nov 14, 2000	13.75	13.75	13.75	13.75
2718	NYSE	ARL	Mon, Nov 13, 2000	13.63	13.81	13.63	13.81
2717	NYSE	ARL	Fri, Nov 10, 2000	13.75	13.75	13.75	13.75
2716	NYSE	ARL	Thu, Nov 9, 2000	13.75	13.88	13.75	13.75
2715	NYSE	ARL	Wed, Nov 8, 2000	13.88	13.88	13.88	13.88
2714	NYSE	ARL	Tue, Nov 7, 2000	13.75	13.75	13.75	13.75
2713	NYSE	ARL	Mon, Nov 6, 2000	14.06	14.25	13.88	13.88
2712	NYSE	ARL	Fri, Nov 3, 2000	14.00	14.00	14.00	14.00
2711	NYSE	ARL	Thu, Nov 2, 2000	14.13	14.13	14.00	14.00
2710	NYSE	ARL	Wed, Nov 1, 2000	14.13	14.19	14.00	14.19
2709	NYSE	ARL	Tue, Oct 31, 2000	14.13	14.13	14.13	14.13
2708	NYSE	ARL	Mon, Oct 30, 2000	14.50	14.50	14.25	14.25
2707	NYSE	ARL	Fri, Oct 27, 2000	14.50	14.50	14.50	14.50
2706	NYSE	ARL	Thu, Oct 26, 2000	14.50	14.50	14.50	14.50
2705	NYSE	ARL	Wed, Oct 25, 2000	14.63	14.63	14.50	14.50
2704	NYSE	ARL	Tue, Oct 24, 2000	14.63	14.63	14.63	14.63
2703	NYSE	ARL	Mon, Oct 23, 2000	14.69	14.75	14.63	14.63
2702	NYSE	ARL	Fri, Oct 20, 2000	14.69	14.69	14.69	14.69
2701	NYSE	ARL	Thu, Oct 19, 2000	14.56	14.69	14.56	14.69
2700	NYSE	ARL	Wed, Oct 18, 2000	14.75	14.75	14.63	14.69
2699	NYSE	ARL	Tue, Oct 17, 2000	15.06	15.06	14.88	14.88
2698	NYSE	ARL	Mon, Oct 16, 2000	15.19	15.19	15.19	15.19
2697	NYSE	ARL	Fri, Oct 13, 2000	15.31	15.31	15.31	15.31
2696	NYSE	ARL	Thu, Oct 12, 2000	15.50	15.50	15.25	15.31
2695	NYSE	ARL	Wed, Oct 11, 2000	16.25	16.25	15.38	15.38
2694	NYSE	ARL	Tue, Oct 10, 2000	16.75	16.75	16.38	16.38
2693	NYSE	ARL	Mon, Oct 9, 2000	16.75	16.75	16.75	16.75
2692	NYSE	ARL	Fri, Oct 6, 2000	16.88	17.00	16.56	17.00
2691	NYSE	ARL	Thu, Oct 5, 2000	16.75	17.13	16.75	16.94
2690	NYSE	ARL	Wed, Oct 4, 2000	17.00	17.00	16.75	16.75
2689	NYSE	ARL	Tue, Oct 3, 2000	16.50	17.25	16.38	17.13
2688	NYSE	ARL	Mon, Oct 2, 2000	16.88	16.88	16.38	16.56
2687	NYSE	ARL	Fri, Sep 29, 2000	14.06	17.00	14.06	17.00
2686	NYSE	ARL	Thu, Sep 28, 2000	13.69	14.06	13.69	14.06
2685	NYSE	ARL	Wed, Sep 27, 2000	13.13	13.75	13.13	13.75
2684	NYSE	ARL	Tue, Sep 26, 2000	12.44	12.94	12.44	12.94
2683	NYSE	ARL	Mon, Sep 25, 2000	12.00	12.56	12.00	12.56
2682	NYSE	ARL	Fri, Sep 22, 2000	11.50	12.13	11.25	12.13
2681	NYSE	ARL	Thu, Sep 21, 2000	11.63	11.63	11.63	11.63
2680	NYSE	ARL	Wed, Sep 20, 2000	11.38	11.75	11.38	11.75
2679	NYSE	ARL	Tue, Sep 19, 2000	11.25	11.38	11.13	11.25
2678	NYSE	ARL	Mon, Sep 18, 2000	11.31	11.31	11.31	11.31
2677	NYSE	ARL	Fri, Sep 15, 2000	10.50	11.31	10.50	11.31
2676	NYSE	ARL	Thu, Sep 14, 2000	10.69	10.69	10.63	10.63
2675	NYSE	ARL	Wed, Sep 13, 2000	10.56	10.56	10.56	10.56
2674	NYSE	ARL	Tue, Sep 12, 2000	10.63	10.63	10.63	10.63
2673	NYSE	ARL	Mon, Sep 11, 2000	10.63	10.63	10.56	10.56
2672	NYSE	ARL	Fri, Sep 8, 2000	10.13	10.63	10.13	10.63
2671	NYSE	ARL	Thu, Sep 7, 2000	10.13	10.13	10.13	10.13
2670	NYSE	ARL	Wed, Sep 6, 2000	10.06	10.13	10.06	10.13
2669	NYSE	ARL	Tue, Sep 5, 2000	9.63	10.13	9.63	10.06
2668	NYSE	ARL	Fri, Sep 1, 2000	9.56	9.63	9.56	9.63
2667	NYSE	ARL	Thu, Aug 31, 2000	9.38	9.69	9.38	9.69
2666	NYSE	ARL	Wed, Aug 30, 2000	9.38	9.38	9.38	9.38
2665	NYSE	ARL	Tue, Aug 29, 2000	9.00	9.38	9.00	9.25
2664	NYSE	ARL	Mon, Aug 28, 2000	8.69	9.00	8.69	9.00
2663	NYSE	ARL	Fri, Aug 25, 2000	8.56	8.63	8.56	8.63
2662	NYSE	ARL	Thu, Aug 24, 2000	8.63	8.63	8.56	8.63
2661	NYSE	ARL	Wed, Aug 23, 2000	8.88	8.88	8.75	8.75
2660	NYSE	ARL	Tue, Aug 22, 2000	8.75	8.88	8.75	8.88
2659	NYSE	ARL	Mon, Aug 21, 2000	9.00	9.00	8.88	8.88
2658	NYSE	ARL	Fri, Aug 18, 2000	9.06	9.06	9.00	9.00
2657	NYSE	ARL	Thu, Aug 17, 2000	9.19	9.19	9.19	9.19
2656	NYSE	ARL	Wed, Aug 16, 2000	9.00	9.06	9.00	9.06
2655	NYSE	ARL	Tue, Aug 15, 2000	8.94	8.94	8.94	8.94
2654	NYSE	ARL	Mon, Aug 14, 2000	9.88	9.88	8.50	8.88
2653	NYSE	ARL	Fri, Aug 11, 2000	9.88	10.00	9.88	10.00
2652	NYSE	ARL	Thu, Aug 10, 2000	10.00	10.00	10.00	10.00
2651	NYSE	ARL	Wed, Aug 9, 2000	10.00	10.00	10.00	10.00
2650	NYSE	ARL	Tue, Aug 8, 2000	10.13	10.13	10.13	10.13
2649	NYSE	ARL	Mon, Aug 7, 2000	10.13	10.13	10.13	10.13
2648	NYSE	ARL	Fri, Aug 4, 2000	10.13	10.13	10.13	10.13
2647	NYSE	ARL	Thu, Aug 3, 2000	10.00	10.19	10.00	10.13
2646	NYSE	ARL	Wed, Aug 2, 2000	9.50	9.69	9.50	9.56
2645	NYSE	ARL	Tue, Aug 1, 2000	9.50	9.50	9.50	9.50
2644	NYSE	ARL	Mon, Jul 31, 2000	9.50	9.50	9.50	9.50
2643	NYSE	ARL	Fri, Jul 28, 2000	9.56	9.56	9.56	9.56
2642	NYSE	ARL	Thu, Jul 27, 2000	9.38	9.50	9.38	9.50
2641	NYSE	ARL	Wed, Jul 26, 2000	9.25	9.44	9.25	9.25
2640	NYSE	ARL	Tue, Jul 25, 2000	9.38	9.38	9.25	9.31
2639	NYSE	ARL	Mon, Jul 24, 2000	9.56	9.56	9.31	9.44
2638	NYSE	ARL	Thu, Jul 20, 2000	9.56	9.63	9.56	9.63
2637	NYSE	ARL	Wed, Jul 19, 2000	9.75	9.75	9.63	9.69
2636	NYSE	ARL	Tue, Jul 18, 2000	9.88	9.88	9.88	9.88
2635	NYSE	ARL	Mon, Jul 17, 2000	9.81	9.81	9.81	9.81
2634	NYSE	ARL	Fri, Jul 14, 2000	9.88	9.94	9.75	9.94
2633	NYSE	ARL	Thu, Jul 13, 2000	9.88	10.00	9.88	10.00
2632	NYSE	ARL	Wed, Jul 12, 2000	10.00	10.38	9.88	9.88
2631	NYSE	ARL	Tue, Jul 11, 2000	9.94	10.19	9.94	9.94
2630	NYSE	ARL	Mon, Jul 10, 2000	10.00	10.06	9.88	9.88
2629	NYSE	ARL	Fri, Jul 7, 2000	9.38	10.88	9.13	10.00
2628	NYSE	ARL	Thu, Jul 6, 2000	7.50	10.25	7.50	9.50
2627	NYSE	ARL	Wed, Jul 5, 2000	9.38	9.44	7.00	7.38
2626	NYSE	ARL	Mon, Jul 3, 2000	9.50	9.50	9.38	9.38
2625	NYSE	ARL	Fri, Jun 30, 2000	10.06	10.50	9.38	9.50
2624	NYSE	ARL	Thu, Jun 29, 2000	9.56	11.50	9.56	10.06
2623	NYSE	ARL	Wed, Jun 28, 2000	6.88	10.25	6.75	9.44
2622	NYSE	ARL	Tue, Jun 27, 2000	5.75	8.00	4.50	6.75
2621	NYSE	ARL	Thu, Jun 15, 2000	15.19	15.19	6.38	6.69
2620	NYSE	ARL	Wed, Jun 14, 2000	15.44	15.44	15.44	15.44
2619	NYSE	ARL	Thu, Jun 8, 2000	15.56	15.56	15.56	15.56
2618	NYSE	ARL	Wed, Jun 7, 2000	15.63	15.63	15.56	15.56
2617	NYSE	ARL	Tue, Jun 6, 2000	15.88	15.88	15.75	15.75
2616	NYSE	ARL	Mon, Jun 5, 2000	16.13	16.13	16.00	16.00
2615	NYSE	ARL	Fri, Jun 2, 2000	16.19	16.19	16.00	16.06
2614	NYSE	ARL	Thu, Jun 1, 2000	15.88	16.19	15.88	16.19
2613	NYSE	ARL	Wed, May 31, 2000	15.69	16.25	15.56	15.75
2612	NYSE	ARL	Tue, May 30, 2000	15.13	15.63	15.13	15.56
2611	NYSE	ARL	Fri, May 26, 2000	15.38	15.38	15.25	15.25
2610	NYSE	ARL	Thu, May 25, 2000	15.50	15.50	15.50	15.50
2609	NYSE	ARL	Wed, May 24, 2000	15.50	15.50	15.50	15.50
2608	NYSE	ARL	Mon, May 22, 2000	15.50	15.50	15.50	15.50
2607	NYSE	ARL	Fri, May 19, 2000	15.50	15.50	15.50	15.50
2606	NYSE	ARL	Thu, May 18, 2000	16.00	16.00	15.75	15.75
2605	NYSE	ARL	Wed, May 17, 2000	16.00	16.06	16.00	16.06
2604	NYSE	ARL	Tue, May 16, 2000	16.13	16.13	16.00	16.00
2603	NYSE	ARL	Mon, May 15, 2000	16.25	16.25	16.25	16.25
2602	NYSE	ARL	Fri, May 12, 2000	16.25	16.44	16.13	16.13
2601	NYSE	ARL	Thu, May 11, 2000	16.13	16.13	16.13	16.13
2600	NYSE	ARL	Wed, May 10, 2000	16.00	16.00	16.00	16.00
2599	NYSE	ARL	Tue, May 9, 2000	16.00	16.00	16.00	16.00
2598	NYSE	ARL	Fri, May 5, 2000	16.00	16.06	16.00	16.06
2597	NYSE	ARL	Thu, May 4, 2000	16.13	16.13	16.13	16.13
2596	NYSE	ARL	Wed, May 3, 2000	16.63	16.63	16.25	16.25
2595	NYSE	ARL	Wed, Apr 26, 2000	16.69	16.81	16.63	16.75
2594	NYSE	ARL	Tue, Apr 25, 2000	16.38	16.88	16.38	16.88
2593	NYSE	ARL	Mon, Apr 24, 2000	16.13	16.38	16.13	16.25
2592	NYSE	ARL	Thu, Apr 20, 2000	16.06	16.06	16.00	16.00
2591	NYSE	ARL	Wed, Apr 19, 2000	15.50	16.19	15.50	16.19
2590	NYSE	ARL	Tue, Apr 18, 2000	15.63	15.63	15.63	15.63
2589	NYSE	ARL	Mon, Apr 17, 2000	15.63	15.63	15.63	15.63
2588	NYSE	ARL	Fri, Apr 14, 2000	16.19	16.25	15.25	15.63
2587	NYSE	ARL	Thu, Apr 13, 2000	15.75	16.13	15.50	16.06
2586	NYSE	ARL	Wed, Apr 12, 2000	15.88	15.88	15.75	15.75
2585	NYSE	ARL	Tue, Apr 11, 2000	16.25	16.25	16.00	16.06
2584	NYSE	ARL	Fri, Apr 7, 2000	16.38	16.38	16.38	16.38
2583	NYSE	ARL	Thu, Apr 6, 2000	16.38	16.38	16.38	16.38
2582	NYSE	ARL	Wed, Apr 5, 2000	16.56	16.56	16.50	16.50
2581	NYSE	ARL	Tue, Apr 4, 2000	16.25	16.56	16.25	16.44
2580	NYSE	ARL	Mon, Apr 3, 2000	16.13	16.13	16.13	16.13
2579	NYSE	ARL	Fri, Mar 31, 2000	16.25	16.25	16.25	16.25
2578	NYSE	ARL	Thu, Mar 30, 2000	16.69	16.69	16.13	16.25
2577	NYSE	ARL	Wed, Mar 29, 2000	16.88	16.88	16.63	16.63
2576	NYSE	ARL	Tue, Mar 28, 2000	16.94	17.00	16.75	16.75
2575	NYSE	ARL	Mon, Mar 27, 2000	17.00	17.00	16.69	16.69
2574	NYSE	ARL	Thu, Mar 23, 2000	16.81	16.88	16.81	16.81
2573	NYSE	ARL	Wed, Mar 22, 2000	16.38	16.75	16.38	16.69
2572	NYSE	ARL	Tue, Mar 21, 2000	17.00	17.00	16.38	16.50
2571	NYSE	ARL	Mon, Mar 20, 2000	17.00	17.00	16.81	17.00
2570	NYSE	ARL	Fri, Mar 17, 2000	17.13	17.19	17.06	17.06
2569	NYSE	ARL	Thu, Mar 16, 2000	17.13	17.13	17.13	17.13
2568	NYSE	ARL	Tue, Mar 14, 2000	17.13	17.13	17.13	17.13
2567	NYSE	ARL	Mon, Mar 13, 2000	17.13	17.13	17.13	17.13
2566	NYSE	ARL	Fri, Mar 10, 2000	17.13	17.13	17.13	17.13
2565	NYSE	ARL	Thu, Mar 9, 2000	17.13	17.13	17.13	17.13
2564	NYSE	ARL	Wed, Mar 8, 2000	17.19	17.19	17.19	17.19
2563	NYSE	ARL	Tue, Mar 7, 2000	17.19	17.19	17.19	17.19
2562	NYSE	ARL	Thu, Mar 2, 2000	17.38	17.50	17.00	17.25
2561	NYSE	ARL	Wed, Mar 1, 2000	16.88	17.25	16.75	17.25
2560	NYSE	ARL	Tue, Feb 29, 2000	16.88	16.94	16.88	16.94
2559	NYSE	ARL	Mon, Feb 28, 2000	16.88	16.88	16.88	16.88
2558	NYSE	ARL	Fri, Feb 25, 2000	17.00	17.00	16.94	17.00
2557	NYSE	ARL	Thu, Feb 24, 2000	17.00	17.00	17.00	17.00
2556	NYSE	ARL	Wed, Feb 23, 2000	17.00	17.00	16.88	17.00
2555	NYSE	ARL	Tue, Feb 22, 2000	16.88	17.13	16.88	17.00
2554	NYSE	ARL	Fri, Feb 18, 2000	17.00	17.00	17.00	17.00
2553	NYSE	ARL	Thu, Feb 17, 2000	17.00	17.13	17.00	17.13
2552	NYSE	ARL	Wed, Feb 16, 2000	17.38	17.38	16.75	17.00
2551	NYSE	ARL	Tue, Feb 15, 2000	17.25	17.25	17.25	17.25
2550	NYSE	ARL	Mon, Feb 14, 2000	17.25	17.25	17.25	17.25
2549	NYSE	ARL	Fri, Feb 11, 2000	17.00	17.00	17.00	17.00
2548	NYSE	ARL	Thu, Feb 10, 2000	17.06	17.06	17.06	17.06
2547	NYSE	ARL	Wed, Feb 9, 2000	17.06	17.06	17.06	17.06
2546	NYSE	ARL	Tue, Feb 8, 2000	16.88	17.13	16.81	17.13
2545	NYSE	ARL	Mon, Feb 7, 2000	17.00	17.19	17.00	17.00
2544	NYSE	ARL	Fri, Feb 4, 2000	17.00	17.00	17.00	17.00
2543	NYSE	ARL	Thu, Feb 3, 2000	16.88	17.00	16.88	17.00
2542	NYSE	ARL	Wed, Feb 2, 2000	17.00	17.06	17.00	17.00
2541	NYSE	ARL	Tue, Feb 1, 2000	17.00	17.00	17.00	17.00
2540	NYSE	ARL	Mon, Jan 31, 2000	17.00	17.00	17.00	17.00
2539	NYSE	ARL	Fri, Jan 28, 2000	17.00	17.00	17.00	17.00
2538	NYSE	ARL	Wed, Jan 26, 2000	17.00	17.00	17.00	17.00
2537	NYSE	ARL	Mon, Jan 24, 2000	16.88	17.13	16.88	17.06
2536	NYSE	ARL	Wed, Jan 19, 2000	17.00	17.00	17.00	17.00
2535	NYSE	ARL	Fri, Jan 14, 2000	16.88	16.88	16.88	16.88
2534	NYSE	ARL	Thu, Jan 13, 2000	16.75	17.13	16.75	16.88
2533	NYSE	ARL	Wed, Jan 12, 2000	16.81	17.00	16.81	16.88
2532	NYSE	ARL	Mon, Jan 10, 2000	16.94	16.94	16.94	16.94
2531	NYSE	ARL	Fri, Jan 7, 2000	16.88	16.88	16.88	16.88
2530	NYSE	ARL	Thu, Jan 6, 2000	17.00	17.00	17.00	17.00
2529	NYSE	ARL	Wed, Jan 5, 2000	17.00	17.00	17.00	17.00
2528	NYSE	ARL	Tue, Jan 4, 2000	16.88	17.13	16.88	17.13
2527	NYSE	ARL	Mon, Jan 3, 2000	16.88	16.88	16.88	16.88
2526	NYSE	ARL	Fri, Dec 31, 1999	17.00	17.00	17.00	17.00
2525	NYSE	ARL	Thu, Dec 30, 1999	17.00	17.00	17.00	17.00
2524	NYSE	ARL	Wed, Dec 29, 1999	17.00	17.00	17.00	17.00
2523	NYSE	ARL	Tue, Dec 28, 1999	17.00	17.00	17.00	17.00
2522	NYSE	ARL	Thu, Dec 23, 1999	17.00	17.00	17.00	17.00
2521	NYSE	ARL	Wed, Dec 22, 1999	17.00	17.19	17.00	17.06
2520	NYSE	ARL	Tue, Dec 21, 1999	17.00	17.00	17.00	17.00
2519	NYSE	ARL	Mon, Dec 20, 1999	17.13	17.13	17.00	17.00
2518	NYSE	ARL	Fri, Dec 17, 1999	17.19	17.19	17.13	17.13
2517	NYSE	ARL	Thu, Dec 16, 1999	17.13	17.13	17.13	17.13
2516	NYSE	ARL	Wed, Dec 15, 1999	17.00	17.00	17.00	17.00
2515	NYSE	ARL	Tue, Dec 14, 1999	17.00	17.13	17.00	17.13
2514	NYSE	ARL	Mon, Dec 13, 1999	17.25	17.25	17.00	17.13
2513	NYSE	ARL	Fri, Dec 10, 1999	17.25	17.31	17.19	17.25
2512	NYSE	ARL	Thu, Dec 9, 1999	17.13	17.31	17.13	17.19
2511	NYSE	ARL	Wed, Dec 8, 1999	17.00	17.25	17.00	17.25
2510	NYSE	ARL	Tue, Dec 7, 1999	17.06	17.13	16.88	17.13
2509	NYSE	ARL	Mon, Dec 6, 1999	17.13	17.31	17.13	17.31
2508	NYSE	ARL	Fri, Dec 3, 1999	17.25	17.31	17.25	17.25
2507	NYSE	ARL	Thu, Dec 2, 1999	17.25	17.25	17.13	17.13
2506	NYSE	ARL	Wed, Dec 1, 1999	17.00	17.00	17.00	17.00
2505	NYSE	ARL	Tue, Nov 30, 1999	17.00	17.00	17.00	17.00
2504	NYSE	ARL	Mon, Nov 29, 1999	17.25	17.25	17.13	17.25
2503	NYSE	ARL	Fri, Nov 26, 1999	17.19	17.25	17.19	17.25
2502	NYSE	ARL	Wed, Nov 24, 1999	17.31	17.31	17.31	17.31
2501	NYSE	ARL	Tue, Nov 23, 1999	17.31	17.38	17.06	17.31
2500	NYSE	ARL	Fri, Nov 19, 1999	17.31	17.31	17.31	17.31
2499	NYSE	ARL	Thu, Nov 18, 1999	17.25	17.31	17.13	17.31
2498	NYSE	ARL	Wed, Nov 17, 1999	17.38	17.38	17.13	17.38
2497	NYSE	ARL	Tue, Nov 16, 1999	17.31	17.38	17.31	17.38
2496	NYSE	ARL	Thu, Nov 11, 1999	17.31	17.31	17.31	17.31
2495	NYSE	ARL	Tue, Nov 9, 1999	17.38	17.38	17.38	17.38
2494	NYSE	ARL	Mon, Nov 8, 1999	17.31	17.38	17.31	17.38
2493	NYSE	ARL	Fri, Nov 5, 1999	17.31	17.31	17.31	17.31
2492	NYSE	ARL	Thu, Nov 4, 1999	17.31	17.31	17.31	17.31
2491	NYSE	ARL	Wed, Nov 3, 1999	17.38	17.44	17.31	17.31
2490	NYSE	ARL	Mon, Nov 1, 1999	17.38	17.50	17.38	17.50
2489	NYSE	ARL	Fri, Oct 29, 1999	17.25	17.63	17.25	17.38
2488	NYSE	ARL	Thu, Oct 28, 1999	17.31	17.31	17.00	17.13
2487	NYSE	ARL	Mon, Oct 25, 1999	17.31	17.56	17.31	17.56
2486	NYSE	ARL	Thu, Oct 21, 1999	17.44	17.44	17.44	17.44
2485	NYSE	ARL	Wed, Oct 20, 1999	17.13	17.63	17.13	17.63
2484	NYSE	ARL	Tue, Oct 19, 1999	17.00	17.25	17.00	17.25
2483	NYSE	ARL	Fri, Oct 15, 1999	16.88	17.00	16.88	16.88
2482	NYSE	ARL	Wed, Oct 13, 1999	16.88	17.00	16.88	17.00
2481	NYSE	ARL	Tue, Oct 12, 1999	16.88	16.88	16.81	16.88
2480	NYSE	ARL	Mon, Oct 11, 1999	16.94	17.00	16.94	17.00
2479	NYSE	ARL	Fri, Oct 8, 1999	16.56	16.75	16.50	16.75
2478	NYSE	ARL	Thu, Oct 7, 1999	16.63	16.75	16.63	16.63
2477	NYSE	ARL	Wed, Oct 6, 1999	16.50	16.50	16.38	16.50
2476	NYSE	ARL	Tue, Oct 5, 1999	16.38	16.50	16.25	16.44
2475	NYSE	ARL	Fri, Oct 1, 1999	16.13	16.38	16.13	16.31
2474	NYSE	ARL	Thu, Sep 30, 1999	16.13	16.13	16.13	16.13
2473	NYSE	ARL	Wed, Sep 29, 1999	15.94	16.00	15.94	16.00
2472	NYSE	ARL	Mon, Sep 27, 1999	15.94	15.94	15.94	15.94
2471	NYSE	ARL	Fri, Sep 24, 1999	15.88	16.00	15.75	16.00
2470	NYSE	ARL	Wed, Sep 22, 1999	16.00	16.00	16.00	16.00
2469	NYSE	ARL	Tue, Sep 21, 1999	15.81	15.88	15.81	15.88
2468	NYSE	ARL	Fri, Sep 17, 1999	15.75	15.81	15.75	15.81
2467	NYSE	ARL	Thu, Sep 16, 1999	15.75	15.88	15.75	15.88
2466	NYSE	ARL	Tue, Sep 14, 1999	15.75	15.88	15.75	15.88
2465	NYSE	ARL	Mon, Sep 13, 1999	15.88	16.00	15.81	16.00
2464	NYSE	ARL	Fri, Sep 10, 1999	15.75	15.75	15.75	15.75
2463	NYSE	ARL	Thu, Sep 9, 1999	15.69	15.88	15.69	15.88
2462	NYSE	ARL	Wed, Sep 8, 1999	15.69	15.81	15.69	15.81
2461	NYSE	ARL	Fri, Sep 3, 1999	15.69	15.81	15.44	15.81
2460	NYSE	ARL	Tue, Aug 31, 1999	15.75	15.75	15.75	15.75
2459	NYSE	ARL	Mon, Aug 30, 1999	15.69	15.69	15.69	15.69
2458	NYSE	ARL	Thu, Aug 26, 1999	15.75	15.88	15.69	15.69
2457	NYSE	ARL	Wed, Aug 25, 1999	15.56	15.63	15.50	15.63
2456	NYSE	ARL	Mon, Aug 23, 1999	15.69	15.69	15.69	15.69
2455	NYSE	ARL	Fri, Aug 20, 1999	15.69	15.69	15.69	15.69
2454	NYSE	ARL	Thu, Aug 19, 1999	15.69	15.69	15.69	15.69
2453	NYSE	ARL	Wed, Aug 18, 1999	15.56	15.81	15.56	15.81
2452	NYSE	ARL	Mon, Aug 16, 1999	15.75	15.75	15.75	15.75
2451	NYSE	ARL	Fri, Aug 13, 1999	15.75	15.75	15.75	15.75
2450	NYSE	ARL	Thu, Aug 12, 1999	15.88	15.88	15.75	15.75
2449	NYSE	ARL	Wed, Aug 11, 1999	15.75	16.00	15.63	15.94
2448	NYSE	ARL	Mon, Aug 9, 1999	15.56	15.69	15.56	15.69
2447	NYSE	ARL	Fri, Aug 6, 1999	15.38	15.75	15.38	15.75
2446	NYSE	ARL	Thu, Aug 5, 1999	15.63	15.63	15.63	15.63
2445	NYSE	ARL	Wed, Aug 4, 1999	15.75	15.75	15.75	15.75
2444	NYSE	ARL	Tue, Aug 3, 1999	15.75	15.75	15.75	15.75
2443	NYSE	ARL	Mon, Aug 2, 1999	15.75	15.75	15.75	15.75
2442	NYSE	ARL	Fri, Jul 30, 1999	15.75	15.75	15.75	15.75
2441	NYSE	ARL	Thu, Jul 29, 1999	15.75	15.75	15.75	15.75
2440	NYSE	ARL	Mon, Jul 26, 1999	15.75	15.75	15.75	15.75
2439	NYSE	ARL	Fri, Jul 23, 1999	15.88	15.88	15.88	15.88
2438	NYSE	ARL	Thu, Jul 22, 1999	16.00	16.00	15.88	15.88
2437	NYSE	ARL	Wed, Jul 21, 1999	15.63	15.88	15.63	15.88
2436	NYSE	ARL	Tue, Jul 20, 1999	15.75	15.75	15.75	15.75
2435	NYSE	ARL	Mon, Jul 19, 1999	15.50	15.50	15.50	15.50
2434	NYSE	ARL	Fri, Jul 16, 1999	15.44	15.63	15.44	15.63
2433	NYSE	ARL	Thu, Jul 15, 1999	15.56	15.56	15.56	15.56
2432	NYSE	ARL	Wed, Jul 14, 1999	15.63	15.63	15.63	15.63
2431	NYSE	ARL	Tue, Jul 13, 1999	15.25	15.75	15.25	15.75
2430	NYSE	ARL	Mon, Jul 12, 1999	15.25	15.38	15.25	15.38
2429	NYSE	ARL	Fri, Jul 9, 1999	15.38	15.38	15.38	15.38
2428	NYSE	ARL	Thu, Jul 8, 1999	15.06	15.31	15.06	15.31
2427	NYSE	ARL	Wed, Jul 7, 1999	15.44	15.44	15.31	15.31
2426	NYSE	ARL	Tue, Jul 6, 1999	15.31	15.44	15.00	15.00
2425	NYSE	ARL	Fri, Jul 2, 1999	14.88	15.38	14.88	15.38
2424	NYSE	ARL	Thu, Jul 1, 1999	16.00	16.00	14.88	15.00
2423	NYSE	ARL	Wed, Jun 30, 1999	16.13	16.13	16.00	16.00
2422	NYSE	ARL	Tue, Jun 29, 1999	16.00	16.38	16.00	16.13
2421	NYSE	ARL	Mon, Jun 28, 1999	16.19	16.19	15.44	16.00
2420	NYSE	ARL	Thu, Jun 24, 1999	16.31	16.31	16.31	16.31
2419	NYSE	ARL	Wed, Jun 23, 1999	16.38	16.38	16.38	16.38
2418	NYSE	ARL	Tue, Jun 22, 1999	16.38	16.38	16.13	16.19
2417	NYSE	ARL	Mon, Jun 21, 1999	16.06	16.44	16.06	16.44
2416	NYSE	ARL	Fri, Jun 18, 1999	16.19	16.19	16.19	16.19
2415	NYSE	ARL	Wed, Jun 16, 1999	16.00	16.25	16.00	16.25
2414	NYSE	ARL	Tue, Jun 15, 1999	16.19	16.50	16.19	16.25
2413	NYSE	ARL	Mon, Jun 14, 1999	16.31	16.31	16.31	16.31
2412	NYSE	ARL	Fri, Jun 11, 1999	16.19	16.19	16.19	16.19
2411	NYSE	ARL	Thu, Jun 10, 1999	16.00	16.25	16.00	16.25
2410	NYSE	ARL	Wed, Jun 9, 1999	16.13	16.38	16.13	16.38
2409	NYSE	ARL	Tue, Jun 8, 1999	16.19	16.25	16.13	16.25
2408	NYSE	ARL	Mon, Jun 7, 1999	16.25	16.25	16.25	16.25
2407	NYSE	ARL	Fri, Jun 4, 1999	16.13	16.19	16.00	16.19
2406	NYSE	ARL	Thu, Jun 3, 1999	16.19	16.25	16.19	16.25
2405	NYSE	ARL	Wed, Jun 2, 1999	16.38	16.38	16.38	16.38
2404	NYSE	ARL	Tue, Jun 1, 1999	16.19	16.25	16.19	16.25
2403	NYSE	ARL	Fri, May 28, 1999	16.13	16.31	16.13	16.31
2402	NYSE	ARL	Tue, May 25, 1999	16.38	16.38	16.25	16.38
2401	NYSE	ARL	Mon, May 24, 1999	16.50	16.50	16.50	16.50
2400	NYSE	ARL	Thu, May 20, 1999	16.06	16.50	16.06	16.50
2399	NYSE	ARL	Wed, May 19, 1999	16.63	16.63	16.13	16.19
2398	NYSE	ARL	Tue, May 18, 1999	16.38	16.38	16.38	16.38
2397	NYSE	ARL	Mon, May 17, 1999	16.44	16.44	16.44	16.44
2396	NYSE	ARL	Fri, May 14, 1999	16.31	16.50	16.13	16.38
2395	NYSE	ARL	Thu, May 13, 1999	16.31	16.44	16.31	16.44
2394	NYSE	ARL	Tue, May 11, 1999	16.75	16.75	16.50	16.50
2393	NYSE	ARL	Mon, May 10, 1999	16.25	16.50	16.25	16.50
2392	NYSE	ARL	Fri, May 7, 1999	16.13	16.38	16.13	16.38
2391	NYSE	ARL	Thu, May 6, 1999	16.19	16.38	16.13	16.38
2390	NYSE	ARL	Wed, May 5, 1999	16.13	16.38	16.13	16.38
2389	NYSE	ARL	Tue, May 4, 1999	16.13	16.25	16.13	16.25
2388	NYSE	ARL	Fri, Apr 30, 1999	16.25	16.38	16.25	16.25
2387	NYSE	ARL	Wed, Apr 28, 1999	16.63	16.63	16.38	16.38
2386	NYSE	ARL	Tue, Apr 27, 1999	15.75	16.50	15.75	16.50
2385	NYSE	ARL	Mon, Apr 26, 1999	16.00	16.00	16.00	16.00
2384	NYSE	ARL	Fri, Apr 23, 1999	16.00	16.25	16.00	16.25
2383	NYSE	ARL	Thu, Apr 22, 1999	16.00	16.00	16.00	16.00
2382	NYSE	ARL	Wed, Apr 21, 1999	16.00	16.25	16.00	16.25
2381	NYSE	ARL	Tue, Apr 20, 1999	16.13	16.13	16.13	16.13
2380	NYSE	ARL	Fri, Apr 16, 1999	16.25	16.25	16.25	16.25
2379	NYSE	ARL	Thu, Apr 15, 1999	16.00	16.38	16.00	16.25
2378	NYSE	ARL	Wed, Apr 14, 1999	16.13	16.38	16.13	16.13
2377	NYSE	ARL	Tue, Apr 13, 1999	16.38	16.38	16.38	16.38
2376	NYSE	ARL	Mon, Apr 12, 1999	16.25	16.75	16.25	16.44
2375	NYSE	ARL	Fri, Apr 9, 1999	16.13	16.25	16.13	16.25
2374	NYSE	ARL	Thu, Apr 8, 1999	16.13	16.25	16.13	16.13
2373	NYSE	ARL	Wed, Apr 7, 1999	16.19	16.19	16.13	16.19
2372	NYSE	ARL	Tue, Apr 6, 1999	16.13	16.38	16.00	16.25
2371	NYSE	ARL	Mon, Apr 5, 1999	16.00	16.00	15.75	16.00
2370	NYSE	ARL	Thu, Apr 1, 1999	15.88	16.38	15.88	16.25
2369	NYSE	ARL	Wed, Mar 31, 1999	16.25	16.50	15.63	15.63
2368	NYSE	ARL	Mon, Mar 29, 1999	16.13	16.63	15.50	16.50
2367	NYSE	ARL	Fri, Mar 26, 1999	16.38	16.94	16.38	16.38
2366	NYSE	ARL	Thu, Mar 25, 1999	16.25	16.44	16.25	16.25
2365	NYSE	ARL	Wed, Mar 24, 1999	16.31	16.50	16.31	16.50
2364	NYSE	ARL	Mon, Mar 22, 1999	16.50	16.50	16.44	16.44
2363	NYSE	ARL	Fri, Mar 19, 1999	16.56	16.56	16.56	16.56
2362	NYSE	ARL	Wed, Mar 17, 1999	16.50	16.50	16.50	16.50
2361	NYSE	ARL	Tue, Mar 16, 1999	16.50	16.50	16.50	16.50
2360	NYSE	ARL	Mon, Mar 15, 1999	16.56	16.56	16.44	16.44
2359	NYSE	ARL	Wed, Mar 10, 1999	16.69	16.69	16.69	16.69
2358	NYSE	ARL	Tue, Mar 9, 1999	16.69	16.69	16.69	16.69
2357	NYSE	ARL	Mon, Mar 8, 1999	16.81	16.81	16.81	16.81
2356	NYSE	ARL	Wed, Mar 3, 1999	16.75	16.75	16.75	16.75
2355	NYSE	ARL	Tue, Mar 2, 1999	16.75	16.75	16.75	16.75
2354	NYSE	ARL	Fri, Feb 26, 1999	17.00	17.00	16.75	16.75
2353	NYSE	ARL	Thu, Feb 25, 1999	17.13	17.25	17.13	17.25
2352	NYSE	ARL	Wed, Feb 24, 1999	16.88	17.00	16.88	17.00
2351	NYSE	ARL	Tue, Feb 23, 1999	17.00	17.00	16.75	16.75
2350	NYSE	ARL	Mon, Feb 22, 1999	16.88	16.88	16.81	16.81
2349	NYSE	ARL	Fri, Feb 19, 1999	17.00	17.00	17.00	17.00
2348	NYSE	ARL	Thu, Feb 18, 1999	17.00	17.38	17.00	17.00
2347	NYSE	ARL	Wed, Feb 17, 1999	16.88	16.88	16.88	16.88
2346	NYSE	ARL	Tue, Feb 16, 1999	16.75	16.88	16.75	16.88
2345	NYSE	ARL	Fri, Feb 12, 1999	16.44	16.81	16.44	16.81
2344	NYSE	ARL	Thu, Feb 11, 1999	16.13	16.38	16.06	16.19
2343	NYSE	ARL	Tue, Feb 9, 1999	16.25	16.38	16.25	16.38
2342	NYSE	ARL	Mon, Feb 8, 1999	16.25	16.44	16.25	16.38
2341	NYSE	ARL	Fri, Feb 5, 1999	16.13	16.38	16.13	16.38
2340	NYSE	ARL	Thu, Feb 4, 1999	16.38	16.38	16.38	16.38
2339	NYSE	ARL	Tue, Feb 2, 1999	16.38	16.50	16.38	16.50
2338	NYSE	ARL	Mon, Feb 1, 1999	16.13	16.38	16.13	16.38
2337	NYSE	ARL	Fri, Jan 29, 1999	16.13	16.25	16.13	16.25
2336	NYSE	ARL	Thu, Jan 28, 1999	16.25	16.25	16.25	16.25
2335	NYSE	ARL	Wed, Jan 27, 1999	16.13	16.25	16.13	16.25
2334	NYSE	ARL	Tue, Jan 26, 1999	16.13	16.25	16.13	16.25
2333	NYSE	ARL	Fri, Jan 22, 1999	16.13	16.38	16.13	16.25
2332	NYSE	ARL	Thu, Jan 21, 1999	16.25	16.25	16.25	16.25
2331	NYSE	ARL	Wed, Jan 20, 1999	16.38	16.38	16.25	16.38
2330	NYSE	ARL	Thu, Jan 14, 1999	16.50	16.63	16.38	16.63
2329	NYSE	ARL	Wed, Jan 13, 1999	16.00	16.38	16.00	16.38
2328	NYSE	ARL	Tue, Jan 12, 1999	16.13	16.25	16.13	16.25
2327	NYSE	ARL	Fri, Jan 8, 1999	16.13	16.25	16.13	16.25
2326	NYSE	ARL	Wed, Jan 6, 1999	16.50	16.75	16.38	16.38
2325	NYSE	ARL	Tue, Jan 5, 1999	16.50	16.50	16.25	16.38
2324	NYSE	ARL	Mon, Jan 4, 1999	16.25	16.38	16.25	16.38
2323	NYSE	ARL	Thu, Dec 31, 1998	16.13	16.38	16.13	16.38
2322	NYSE	ARL	Wed, Dec 30, 1998	16.13	16.25	16.00	16.25
2321	NYSE	ARL	Tue, Dec 29, 1998	16.25	16.25	16.25	16.25
2320	NYSE	ARL	Mon, Dec 28, 1998	16.00	16.25	16.00	16.25
2319	NYSE	ARL	Thu, Dec 24, 1998	16.25	16.25	16.25	16.25
2318	NYSE	ARL	Tue, Dec 22, 1998	16.13	16.13	16.13	16.13
2317	NYSE	ARL	Mon, Dec 21, 1998	15.88	15.88	15.50	15.88
2316	NYSE	ARL	Thu, Dec 17, 1998	16.13	16.38	16.00	16.00
2315	NYSE	ARL	Wed, Dec 16, 1998	15.94	15.94	15.94	15.94
2314	NYSE	ARL	Tue, Dec 15, 1998	15.75	16.00	15.75	16.00
2313	NYSE	ARL	Mon, Dec 14, 1998	16.00	16.00	15.50	15.81
2312	NYSE	ARL	Fri, Dec 11, 1998	15.75	16.00	15.75	16.00
2311	NYSE	ARL	Wed, Dec 9, 1998	15.94	15.94	15.94	15.94
2310	NYSE	ARL	Tue, Dec 8, 1998	15.81	15.94	15.81	15.94
2309	NYSE	ARL	Mon, Dec 7, 1998	15.69	15.94	15.69	15.94
2308	NYSE	ARL	Fri, Dec 4, 1998	15.94	15.94	15.94	15.94
2307	NYSE	ARL	Wed, Dec 2, 1998	15.69	15.69	15.69	15.69
2306	NYSE	ARL	Mon, Nov 30, 1998	15.69	15.69	15.69	15.69
2305	NYSE	ARL	Fri, Nov 27, 1998	15.44	15.44	15.44	15.44
2304	NYSE	ARL	Tue, Nov 24, 1998	15.50	15.50	15.50	15.50
2303	NYSE	ARL	Mon, Nov 23, 1998	15.50	15.50	15.50	15.50
2302	NYSE	ARL	Fri, Nov 20, 1998	15.38	15.38	15.38	15.38
2301	NYSE	ARL	Wed, Nov 18, 1998	15.31	15.50	15.31	15.50
2300	NYSE	ARL	Tue, Nov 17, 1998	15.44	15.44	15.44	15.44
2299	NYSE	ARL	Fri, Nov 13, 1998	15.63	15.69	15.56	15.56
2298	NYSE	ARL	Wed, Nov 11, 1998	15.63	15.63	15.63	15.63
2297	NYSE	ARL	Tue, Nov 10, 1998	15.44	15.44	15.44	15.44
2296	NYSE	ARL	Fri, Nov 6, 1998	15.63	15.69	15.63	15.69
2295	NYSE	ARL	Thu, Nov 5, 1998	15.13	15.63	15.13	15.56
2294	NYSE	ARL	Wed, Nov 4, 1998	15.19	15.38	15.19	15.38
2293	NYSE	ARL	Tue, Nov 3, 1998	15.38	15.38	15.38	15.38
2292	NYSE	ARL	Mon, Nov 2, 1998	15.13	15.38	15.06	15.31
2291	NYSE	ARL	Fri, Oct 30, 1998	15.13	15.31	15.13	15.25
2290	NYSE	ARL	Thu, Oct 29, 1998	15.31	15.31	15.25	15.25
2289	NYSE	ARL	Wed, Oct 28, 1998	15.50	15.50	15.50	15.50
2288	NYSE	ARL	Tue, Oct 27, 1998	15.13	15.50	15.13	15.50
2287	NYSE	ARL	Mon, Oct 26, 1998	15.25	15.25	15.25	15.25
2286	NYSE	ARL	Fri, Oct 23, 1998	15.25	15.25	15.25	15.25
2285	NYSE	ARL	Wed, Oct 21, 1998	15.25	15.38	15.25	15.31
2284	NYSE	ARL	Mon, Oct 19, 1998	15.13	15.38	15.06	15.38
2283	NYSE	ARL	Wed, Oct 14, 1998	15.13	15.38	15.13	15.38
2282	NYSE	ARL	Tue, Oct 13, 1998	15.25	15.38	15.25	15.38
2281	NYSE	ARL	Mon, Oct 12, 1998	15.25	15.31	15.25	15.31
2280	NYSE	ARL	Fri, Oct 9, 1998	15.25	15.38	15.25	15.38
2279	NYSE	ARL	Thu, Oct 8, 1998	14.88	15.38	14.75	15.31
2278	NYSE	ARL	Wed, Oct 7, 1998	15.00	15.00	14.94	15.00
2277	NYSE	ARL	Tue, Oct 6, 1998	15.00	15.00	14.75	15.00
2276	NYSE	ARL	Mon, Oct 5, 1998	15.06	15.25	15.00	15.13
2275	NYSE	ARL	Fri, Oct 2, 1998	15.25	15.31	15.25	15.31
2274	NYSE	ARL	Thu, Oct 1, 1998	15.38	15.38	15.38	15.38
2273	NYSE	ARL	Tue, Sep 29, 1998	15.06	15.25	15.06	15.25
2272	NYSE	ARL	Fri, Sep 25, 1998	15.31	15.31	15.31	15.31
2271	NYSE	ARL	Thu, Sep 24, 1998	15.44	15.44	15.13	15.38
2270	NYSE	ARL	Wed, Sep 23, 1998	15.13	15.38	15.13	15.31
2269	NYSE	ARL	Tue, Sep 22, 1998	15.25	15.25	14.75	15.25
2268	NYSE	ARL	Mon, Sep 21, 1998	15.38	15.50	15.38	15.38
2267	NYSE	ARL	Mon, Sep 14, 1998	15.50	15.50	15.50	15.50
2266	NYSE	ARL	Fri, Sep 11, 1998	15.56	15.63	15.50	15.50
2265	NYSE	ARL	Wed, Sep 9, 1998	15.38	15.69	15.38	15.69
2264	NYSE	ARL	Tue, Sep 8, 1998	16.00	16.25	15.38	15.38
2263	NYSE	ARL	Fri, Sep 4, 1998	15.56	15.75	15.56	15.75
2262	NYSE	ARL	Thu, Sep 3, 1998	15.38	15.56	15.00	15.50
2261	NYSE	ARL	Wed, Sep 2, 1998	14.88	15.31	14.88	15.31
2260	NYSE	ARL	Tue, Sep 1, 1998	14.63	15.06	14.63	14.94
2259	NYSE	ARL	Mon, Aug 31, 1998	14.75	14.75	14.75	14.75
2258	NYSE	ARL	Fri, Aug 28, 1998	15.00	15.00	14.88	15.00
2257	NYSE	ARL	Thu, Aug 27, 1998	14.19	14.75	14.00	14.75
2256	NYSE	ARL	Wed, Aug 26, 1998	14.31	14.50	14.31	14.50
2255	NYSE	ARL	Tue, Aug 25, 1998	14.25	14.44	14.19	14.44
2254	NYSE	ARL	Mon, Aug 24, 1998	13.88	14.25	13.88	14.25
2253	NYSE	ARL	Fri, Aug 21, 1998	13.88	14.31	13.88	14.00
2252	NYSE	ARL	Wed, Aug 19, 1998	14.00	14.00	14.00	14.00
2251	NYSE	ARL	Tue, Aug 18, 1998	14.13	14.13	14.00	14.00
2250	NYSE	ARL	Mon, Aug 17, 1998	14.38	14.38	13.88	14.25
2249	NYSE	ARL	Fri, Aug 14, 1998	14.63	14.63	14.50	14.50
2248	NYSE	ARL	Thu, Aug 13, 1998	14.63	14.63	14.38	14.38
2247	NYSE	ARL	Wed, Aug 12, 1998	14.75	14.75	14.75	14.75
2246	NYSE	ARL	Tue, Aug 11, 1998	14.63	14.81	14.63	14.81
2245	NYSE	ARL	Mon, Aug 10, 1998	14.75	14.81	14.69	14.81
2244	NYSE	ARL	Thu, Aug 6, 1998	14.75	14.75	14.75	14.75
2243	NYSE	ARL	Wed, Aug 5, 1998	15.00	15.00	15.00	15.00
2242	NYSE	ARL	Tue, Aug 4, 1998	15.00	15.13	15.00	15.13
2241	NYSE	ARL	Thu, Jul 30, 1998	14.94	15.00	14.94	15.00
2240	NYSE	ARL	Wed, Jul 29, 1998	15.00	15.00	15.00	15.00
2239	NYSE	ARL	Tue, Jul 28, 1998	15.00	15.00	14.94	15.00
2238	NYSE	ARL	Mon, Jul 27, 1998	15.00	15.00	15.00	15.00
2237	NYSE	ARL	Tue, Jul 21, 1998	15.00	15.00	15.00	15.00
2236	NYSE	ARL	Mon, Jul 20, 1998	15.00	15.00	15.00	15.00
2235	NYSE	ARL	Tue, Jul 14, 1998	14.81	15.00	14.81	15.00
2234	NYSE	ARL	Mon, Jul 13, 1998	14.94	14.94	14.94	14.94
2233	NYSE	ARL	Fri, Jul 10, 1998	14.88	14.88	14.88	14.88
2232	NYSE	ARL	Thu, Jul 9, 1998	14.88	14.88	14.88	14.88
2231	NYSE	ARL	Wed, Jul 8, 1998	14.88	14.88	14.88	14.88
2230	NYSE	ARL	Tue, Jul 7, 1998	14.94	14.94	14.94	14.94
2229	NYSE	ARL	Mon, Jul 6, 1998	14.88	14.88	14.88	14.88
2228	NYSE	ARL	Wed, Jul 1, 1998	15.00	15.00	14.94	14.94
2227	NYSE	ARL	Tue, Jun 30, 1998	15.06	15.06	15.00	15.00
2226	NYSE	ARL	Fri, Jun 26, 1998	14.88	15.00	14.88	14.88
2225	NYSE	ARL	Thu, Jun 25, 1998	14.88	14.88	14.88	14.88
2224	NYSE	ARL	Wed, Jun 24, 1998	14.88	14.88	14.88	14.88
2223	NYSE	ARL	Tue, Jun 23, 1998	14.94	14.94	14.94	14.94
2222	NYSE	ARL	Mon, Jun 22, 1998	14.94	15.00	14.94	15.00
2221	NYSE	ARL	Fri, Jun 19, 1998	14.94	15.00	14.94	14.94
2220	NYSE	ARL	Thu, Jun 18, 1998	14.75	14.88	14.75	14.88
2219	NYSE	ARL	Wed, Jun 17, 1998	14.63	14.63	14.56	14.56
2218	NYSE	ARL	Tue, Jun 16, 1998	14.75	14.75	14.75	14.75
2217	NYSE	ARL	Fri, Jun 12, 1998	14.50	14.50	14.50	14.50
2216	NYSE	ARL	Thu, Jun 11, 1998	14.56	14.56	14.25	14.50
2215	NYSE	ARL	Tue, Jun 9, 1998	14.50	14.50	14.50	14.50
2214	NYSE	ARL	Mon, Jun 8, 1998	14.50	14.50	14.50	14.50
2213	NYSE	ARL	Fri, Jun 5, 1998	14.50	14.50	14.50	14.50
2212	NYSE	ARL	Thu, Jun 4, 1998	14.50	14.50	14.50	14.50
2211	NYSE	ARL	Tue, Jun 2, 1998	14.44	14.50	14.31	14.50
2210	NYSE	ARL	Mon, Jun 1, 1998	14.50	14.50	14.50	14.50
2209	NYSE	ARL	Fri, May 29, 1998	14.56	14.56	14.50	14.56
2208	NYSE	ARL	Fri, May 22, 1998	14.56	14.56	14.56	14.56
2207	NYSE	ARL	Thu, May 21, 1998	14.56	14.56	14.50	14.50
2206	NYSE	ARL	Wed, May 20, 1998	14.63	14.63	14.56	14.56
2205	NYSE	ARL	Fri, May 15, 1998	14.63	14.63	14.63	14.63
2204	NYSE	ARL	Thu, May 14, 1998	14.63	14.63	14.63	14.63
2203	NYSE	ARL	Wed, May 13, 1998	14.63	14.63	14.63	14.63
2202	NYSE	ARL	Tue, May 12, 1998	14.63	14.63	14.63	14.63
2201	NYSE	ARL	Mon, May 11, 1998	14.63	14.63	14.63	14.63
2200	NYSE	ARL	Thu, May 7, 1998	14.63	14.63	14.63	14.63
2199	NYSE	ARL	Wed, May 6, 1998	14.63	14.63	14.63	14.63
2198	NYSE	ARL	Tue, May 5, 1998	14.63	14.63	14.63	14.63
2197	NYSE	ARL	Mon, May 4, 1998	14.63	14.75	14.63	14.69
2196	NYSE	ARL	Thu, Apr 30, 1998	14.63	14.63	14.63	14.63
2195	NYSE	ARL	Mon, Apr 27, 1998	14.75	14.75	14.63	14.63
2194	NYSE	ARL	Fri, Apr 24, 1998	14.50	14.75	14.50	14.75
2193	NYSE	ARL	Thu, Apr 23, 1998	14.63	14.63	14.63	14.63
2192	NYSE	ARL	Tue, Apr 21, 1998	14.63	14.63	14.63	14.63
2191	NYSE	ARL	Mon, Apr 20, 1998	14.63	14.63	14.63	14.63
2190	NYSE	ARL	Fri, Apr 17, 1998	14.63	14.63	14.63	14.63
2189	NYSE	ARL	Thu, Apr 16, 1998	14.63	14.63	14.63	14.63
2188	NYSE	ARL	Wed, Apr 15, 1998	14.63	14.63	14.63	14.63
2187	NYSE	ARL	Tue, Apr 14, 1998	14.75	14.75	14.63	14.63
2186	NYSE	ARL	Mon, Apr 13, 1998	14.88	14.88	14.75	14.75
2185	NYSE	ARL	Thu, Apr 9, 1998	14.94	14.94	14.69	14.69
2184	NYSE	ARL	Wed, Apr 8, 1998	14.75	14.75	14.75	14.75
2183	NYSE	ARL	Mon, Apr 6, 1998	14.75	14.75	14.75	14.75
2182	NYSE	ARL	Fri, Apr 3, 1998	14.88	15.00	14.75	14.75
2181	NYSE	ARL	Thu, Apr 2, 1998	14.88	14.88	14.88	14.88
2180	NYSE	ARL	Wed, Apr 1, 1998	15.00	15.00	15.00	15.00
2179	NYSE	ARL	Tue, Mar 31, 1998	14.88	14.94	14.88	14.94
2178	NYSE	ARL	Mon, Mar 30, 1998	14.94	14.94	14.88	14.88
2177	NYSE	ARL	Thu, Mar 26, 1998	14.81	14.81	14.81	14.81
2176	NYSE	ARL	Tue, Mar 24, 1998	14.81	14.81	14.81	14.81
2175	NYSE	ARL	Mon, Mar 23, 1998	14.81	14.94	14.81	14.94
2174	NYSE	ARL	Fri, Mar 20, 1998	14.75	14.88	14.75	14.81
2173	NYSE	ARL	Thu, Mar 19, 1998	14.63	14.63	14.63	14.63
2172	NYSE	ARL	Wed, Mar 18, 1998	14.63	14.63	14.63	14.63
2171	NYSE	ARL	Tue, Mar 17, 1998	14.63	14.63	14.63	14.63
2170	NYSE	ARL	Mon, Mar 16, 1998	14.63	14.63	14.63	14.63
2169	NYSE	ARL	Fri, Mar 13, 1998	14.63	14.63	14.63	14.63
2168	NYSE	ARL	Thu, Mar 12, 1998	14.63	14.63	14.63	14.63
2167	NYSE	ARL	Wed, Mar 11, 1998	14.63	14.63	14.63	14.63
2166	NYSE	ARL	Tue, Mar 10, 1998	14.69	14.69	14.69	14.69
2165	NYSE	ARL	Mon, Mar 9, 1998	14.63	14.75	14.63	14.69
2164	NYSE	ARL	Fri, Mar 6, 1998	14.63	14.63	14.63	14.63
2163	NYSE	ARL	Wed, Mar 4, 1998	14.69	14.69	14.63	14.63
2162	NYSE	ARL	Tue, Mar 3, 1998	14.69	14.69	14.69	14.69
2161	NYSE	ARL	Mon, Mar 2, 1998	14.69	14.69	14.69	14.69
2160	NYSE	ARL	Fri, Feb 27, 1998	14.75	14.75	14.69	14.69
2159	NYSE	ARL	Thu, Feb 26, 1998	14.63	14.63	14.63	14.63
2158	NYSE	ARL	Wed, Feb 25, 1998	14.63	14.63	14.63	14.63
2157	NYSE	ARL	Tue, Feb 24, 1998	14.44	14.44	14.44	14.44
2156	NYSE	ARL	Mon, Feb 23, 1998	14.69	14.69	14.44	14.44
2155	NYSE	ARL	Fri, Feb 20, 1998	14.38	14.50	14.38	14.50
2154	NYSE	ARL	Tue, Feb 17, 1998	14.44	14.44	14.38	14.38
2153	NYSE	ARL	Thu, Feb 12, 1998	14.44	14.44	14.44	14.44
2152	NYSE	ARL	Wed, Feb 11, 1998	14.56	14.56	14.44	14.44
2151	NYSE	ARL	Mon, Feb 9, 1998	14.75	14.75	14.75	14.75
2150	NYSE	ARL	Fri, Feb 6, 1998	14.63	14.94	14.56	14.56
2149	NYSE	ARL	Thu, Feb 5, 1998	14.38	14.38	14.38	14.38
2148	NYSE	ARL	Wed, Feb 4, 1998	14.50	14.69	14.50	14.63
2147	NYSE	ARL	Tue, Feb 3, 1998	14.63	14.63	14.63	14.63
2146	NYSE	ARL	Mon, Feb 2, 1998	14.75	14.75	14.75	14.75
2145	NYSE	ARL	Fri, Jan 30, 1998	14.75	14.75	14.75	14.75
2144	NYSE	ARL	Tue, Jan 27, 1998	14.88	15.00	14.75	14.75
2143	NYSE	ARL	Mon, Jan 26, 1998	14.88	14.88	14.63	14.63
2142	NYSE	ARL	Thu, Jan 22, 1998	14.75	15.00	14.75	15.00
2141	NYSE	ARL	Wed, Jan 21, 1998	14.50	14.75	14.50	14.69
2140	NYSE	ARL	Thu, Jan 15, 1998	14.63	14.75	14.50	14.50
2139	NYSE	ARL	Wed, Jan 14, 1998	14.69	14.69	14.69	14.69
2138	NYSE	ARL	Tue, Jan 13, 1998	14.81	14.94	14.81	14.81
2137	NYSE	ARL	Mon, Jan 12, 1998	14.75	14.94	14.63	14.69
2136	NYSE	ARL	Fri, Jan 9, 1998	14.63	14.88	14.00	14.88
2135	NYSE	ARL	Thu, Jan 8, 1998	14.63	14.63	14.63	14.63
2134	NYSE	ARL	Wed, Jan 7, 1998	14.63	14.63	14.63	14.63
2133	NYSE	ARL	Tue, Jan 6, 1998	14.75	14.75	14.75	14.75
2132	NYSE	ARL	Mon, Jan 5, 1998	14.75	14.75	14.75	14.75
2131	NYSE	ARL	Fri, Jan 2, 1998	14.38	14.63	14.38	14.56
2130	NYSE	ARL	Tue, Dec 30, 1997	14.38	14.38	14.38	14.38
2129	NYSE	ARL	Mon, Dec 29, 1997	14.50	14.50	14.50	14.50
2128	NYSE	ARL	Tue, Dec 23, 1997	14.63	14.63	14.63	14.63
2127	NYSE	ARL	Mon, Dec 22, 1997	14.63	14.63	14.63	14.63
2126	NYSE	ARL	Fri, Dec 19, 1997	14.63	14.94	14.63	14.75
2125	NYSE	ARL	Thu, Dec 18, 1997	14.38	14.75	14.38	14.75
2124	NYSE	ARL	Wed, Dec 17, 1997	14.38	14.38	14.38	14.38
2123	NYSE	ARL	Tue, Dec 16, 1997	14.50	14.50	14.50	14.50
2122	NYSE	ARL	Fri, Dec 12, 1997	14.50	14.50	14.50	14.50
2121	NYSE	ARL	Thu, Dec 11, 1997	14.50	14.50	14.50	14.50
2120	NYSE	ARL	Wed, Dec 10, 1997	14.63	14.63	14.63	14.63
2119	NYSE	ARL	Tue, Dec 9, 1997	14.50	14.50	14.50	14.50
2118	NYSE	ARL	Mon, Dec 8, 1997	14.63	14.63	14.50	14.50
2117	NYSE	ARL	Fri, Dec 5, 1997	14.50	14.50	14.50	14.50
2116	NYSE	ARL	Thu, Dec 4, 1997	14.50	14.50	14.50	14.50
2115	NYSE	ARL	Wed, Dec 3, 1997	14.50	14.50	14.50	14.50
2114	NYSE	ARL	Tue, Dec 2, 1997	14.38	14.50	14.38	14.50
2113	NYSE	ARL	Mon, Dec 1, 1997	14.50	14.50	14.38	14.50
2112	NYSE	ARL	Mon, Nov 24, 1997	14.75	14.75	14.63	14.63
2111	NYSE	ARL	Thu, Nov 20, 1997	14.56	14.75	14.56	14.75
2110	NYSE	ARL	Tue, Nov 18, 1997	14.56	14.56	14.50	14.56
2109	NYSE	ARL	Fri, Nov 14, 1997	14.56	14.56	14.56	14.56
2108	NYSE	ARL	Wed, Nov 12, 1997	14.56	14.56	14.56	14.56
2107	NYSE	ARL	Tue, Nov 11, 1997	14.56	14.63	14.50	14.63
2106	NYSE	ARL	Fri, Nov 7, 1997	14.63	14.63	14.63	14.63
2105	NYSE	ARL	Thu, Nov 6, 1997	14.75	14.88	14.75	14.88
2104	NYSE	ARL	Tue, Nov 4, 1997	14.50	14.50	14.50	14.50
2103	NYSE	ARL	Mon, Nov 3, 1997	14.56	14.56	14.50	14.50
2102	NYSE	ARL	Fri, Oct 31, 1997	14.63	14.63	14.63	14.63
2101	NYSE	ARL	Thu, Oct 30, 1997	14.81	14.94	14.69	14.69
2100	NYSE	ARL	Wed, Oct 29, 1997	14.94	14.94	14.94	14.94
2099	NYSE	ARL	Tue, Oct 28, 1997	15.13	15.13	14.88	14.88
2098	NYSE	ARL	Mon, Oct 27, 1997	15.50	15.50	15.25	15.25
2097	NYSE	ARL	Fri, Oct 24, 1997	15.00	15.38	15.00	15.38
2096	NYSE	ARL	Thu, Oct 23, 1997	14.13	14.88	14.13	14.88
2095	NYSE	ARL	Wed, Oct 22, 1997	14.25	14.25	14.25	14.25
2094	NYSE	ARL	Tue, Oct 21, 1997	13.63	14.38	13.63	14.31
2093	NYSE	ARL	Mon, Oct 20, 1997	13.25	13.50	13.25	13.50
2092	NYSE	ARL	Fri, Oct 17, 1997	13.00	13.19	13.00	13.13
2091	NYSE	ARL	Thu, Oct 16, 1997	13.00	13.00	12.63	13.00
2090	NYSE	ARL	Mon, Oct 13, 1997	13.00	13.00	13.00	13.00
2089	NYSE	ARL	Fri, Oct 10, 1997	13.00	13.00	13.00	13.00
2088	NYSE	ARL	Thu, Oct 9, 1997	13.00	13.00	13.00	13.00
2087	NYSE	ARL	Wed, Oct 8, 1997	13.06	13.06	13.06	13.06
2086	NYSE	ARL	Tue, Oct 7, 1997	13.00	13.00	13.00	13.00
2085	NYSE	ARL	Mon, Oct 6, 1997	13.13	13.13	13.00	13.00
2084	NYSE	ARL	Fri, Oct 3, 1997	13.13	13.13	13.13	13.13
2083	NYSE	ARL	Wed, Oct 1, 1997	13.19	13.19	13.13	13.13
2082	NYSE	ARL	Tue, Sep 30, 1997	13.06	13.13	13.06	13.06
2081	NYSE	ARL	Mon, Sep 29, 1997	13.00	13.13	13.00	13.13
2080	NYSE	ARL	Thu, Sep 25, 1997	13.00	13.00	13.00	13.00
2079	NYSE	ARL	Tue, Sep 23, 1997	13.13	13.13	13.00	13.00
2078	NYSE	ARL	Mon, Sep 22, 1997	12.75	13.00	12.75	13.00
2077	NYSE	ARL	Fri, Sep 19, 1997	12.75	12.75	12.75	12.75
2076	NYSE	ARL	Thu, Sep 18, 1997	12.63	12.75	12.63	12.75
2075	NYSE	ARL	Wed, Sep 17, 1997	12.88	12.88	12.75	12.75
2074	NYSE	ARL	Mon, Sep 15, 1997	12.88	12.88	12.88	12.88
2073	NYSE	ARL	Fri, Sep 12, 1997	13.00	13.00	12.88	12.88
2072	NYSE	ARL	Thu, Sep 11, 1997	13.13	13.13	13.00	13.00
2071	NYSE	ARL	Wed, Sep 10, 1997	13.00	13.00	13.00	13.00
2070	NYSE	ARL	Tue, Sep 9, 1997	13.00	13.25	13.00	13.00
2069	NYSE	ARL	Mon, Sep 8, 1997	12.75	12.75	12.75	12.75
2068	NYSE	ARL	Fri, Sep 5, 1997	12.88	12.88	12.88	12.88
2067	NYSE	ARL	Thu, Sep 4, 1997	12.44	12.75	12.44	12.75
2066	NYSE	ARL	Tue, Sep 2, 1997	12.25	12.50	12.25	12.50
2065	NYSE	ARL	Fri, Aug 29, 1997	12.38	12.38	12.38	12.38
2064	NYSE	ARL	Wed, Aug 27, 1997	12.19	12.44	12.19	12.44
2063	NYSE	ARL	Tue, Aug 26, 1997	12.19	12.19	12.19	12.19
2062	NYSE	ARL	Mon, Aug 25, 1997	12.25	12.25	12.25	12.25
2061	NYSE	ARL	Fri, Aug 22, 1997	12.25	12.25	12.25	12.25
2060	NYSE	ARL	Wed, Aug 20, 1997	12.25	12.25	12.13	12.25
2059	NYSE	ARL	Tue, Aug 19, 1997	12.25	12.25	12.25	12.25
2058	NYSE	ARL	Mon, Aug 18, 1997	12.25	12.25	12.25	12.25
2057	NYSE	ARL	Fri, Aug 15, 1997	12.50	12.50	12.50	12.50
2056	NYSE	ARL	Wed, Aug 13, 1997	12.50	12.50	12.50	12.50
2055	NYSE	ARL	Tue, Aug 12, 1997	12.50	12.50	12.50	12.50
2054	NYSE	ARL	Mon, Aug 11, 1997	12.75	12.75	12.75	12.75
2053	NYSE	ARL	Wed, Aug 6, 1997	12.88	12.88	12.75	12.88
2052	NYSE	ARL	Tue, Aug 5, 1997	12.88	12.88	12.88	12.88
2051	NYSE	ARL	Thu, Jul 31, 1997	12.88	12.88	12.88	12.88
2050	NYSE	ARL	Wed, Jul 30, 1997	12.88	12.88	12.88	12.88
2049	NYSE	ARL	Mon, Jul 28, 1997	12.94	12.94	12.88	12.94
2048	NYSE	ARL	Fri, Jul 25, 1997	13.00	13.00	13.00	13.00
2047	NYSE	ARL	Tue, Jul 22, 1997	13.00	13.00	12.94	12.94
2046	NYSE	ARL	Mon, Jul 21, 1997	12.75	12.94	12.75	12.94
2045	NYSE	ARL	Tue, Jul 15, 1997	12.50	12.50	12.50	12.50
2044	NYSE	ARL	Mon, Jul 14, 1997	12.25	12.38	12.13	12.38
2043	NYSE	ARL	Fri, Jul 11, 1997	12.25	12.25	12.25	12.25
2042	NYSE	ARL	Thu, Jul 10, 1997	12.25	12.25	12.25	12.25
2041	NYSE	ARL	Wed, Jul 9, 1997	12.25	12.25	12.25	12.25
2040	NYSE	ARL	Tue, Jul 8, 1997	12.38	12.38	12.38	12.38
2039	NYSE	ARL	Mon, Jul 7, 1997	12.50	12.50	12.50	12.50
2038	NYSE	ARL	Thu, Jul 3, 1997	12.50	12.50	12.50	12.50
2037	NYSE	ARL	Tue, Jul 1, 1997	12.50	12.50	12.50	12.50
2036	NYSE	ARL	Mon, Jun 30, 1997	12.50	12.50	12.50	12.50
2035	NYSE	ARL	Thu, Jun 26, 1997	12.50	12.50	12.50	12.50
2034	NYSE	ARL	Wed, Jun 25, 1997	12.63	12.63	12.50	12.56
2033	NYSE	ARL	Tue, Jun 24, 1997	12.50	12.56	12.44	12.56
2032	NYSE	ARL	Mon, Jun 23, 1997	12.00	12.38	12.00	12.38
2031	NYSE	ARL	Fri, Jun 20, 1997	11.88	11.88	11.88	11.88
2030	NYSE	ARL	Thu, Jun 19, 1997	11.75	12.00	11.75	12.00
2029	NYSE	ARL	Wed, Jun 18, 1997	11.75	11.75	11.75	11.75
2028	NYSE	ARL	Tue, Jun 17, 1997	11.88	11.88	11.88	11.88
2027	NYSE	ARL	Mon, Jun 16, 1997	12.00	12.00	12.00	12.00
2026	NYSE	ARL	Fri, Jun 13, 1997	12.00	12.00	11.88	11.88
2025	NYSE	ARL	Wed, Jun 11, 1997	11.63	11.75	11.63	11.75
2024	NYSE	ARL	Mon, Jun 9, 1997	11.88	11.88	11.88	11.88
2023	NYSE	ARL	Fri, Jun 6, 1997	11.75	11.88	11.75	11.75
2022	NYSE	ARL	Thu, Jun 5, 1997	11.75	11.75	11.75	11.75
2021	NYSE	ARL	Wed, Jun 4, 1997	11.75	11.75	11.75	11.75
2020	NYSE	ARL	Tue, Jun 3, 1997	11.75	11.88	11.75	11.88
2019	NYSE	ARL	Mon, Jun 2, 1997	11.63	11.75	11.50	11.75
2018	NYSE	ARL	Fri, May 30, 1997	11.75	11.75	11.75	11.75
2017	NYSE	ARL	Thu, May 29, 1997	11.75	11.88	11.75	11.75
2016	NYSE	ARL	Wed, May 28, 1997	11.75	11.88	11.75	11.75
2015	NYSE	ARL	Tue, May 27, 1997	11.88	11.88	11.88	11.88
2014	NYSE	ARL	Fri, May 23, 1997	11.88	11.88	11.88	11.88
2013	NYSE	ARL	Thu, May 22, 1997	11.88	11.88	11.75	11.75
2012	NYSE	ARL	Wed, May 21, 1997	11.75	11.88	11.75	11.88
2011	NYSE	ARL	Tue, May 20, 1997	11.75	11.75	11.75	11.75
2010	NYSE	ARL	Mon, May 19, 1997	11.75	11.75	11.75	11.75
2009	NYSE	ARL	Fri, May 16, 1997	11.75	11.75	11.75	11.75
2008	NYSE	ARL	Thu, May 15, 1997	11.75	11.75	11.75	11.75
2007	NYSE	ARL	Wed, May 14, 1997	11.75	11.75	11.75	11.75
2006	NYSE	ARL	Tue, May 13, 1997	11.75	11.75	11.75	11.75
2005	NYSE	ARL	Mon, May 12, 1997	11.75	11.75	11.75	11.75
2004	NYSE	ARL	Fri, May 9, 1997	11.75	11.75	11.75	11.75
2003	NYSE	ARL	Thu, May 8, 1997	12.25	12.25	11.75	11.75
2002	NYSE	ARL	Wed, May 7, 1997	12.50	12.50	12.25	12.25
2001	NYSE	ARL	Tue, May 6, 1997	12.50	12.50	12.50	12.50
2000	NYSE	ARL	Mon, May 5, 1997	12.50	12.50	12.50	12.50
1999	NYSE	ARL	Fri, May 2, 1997	12.50	12.50	12.50	12.50
1998	NYSE	ARL	Thu, May 1, 1997	12.50	12.50	12.50	12.50
1997	NYSE	ARL	Wed, Apr 30, 1997	12.50	12.63	12.50	12.50
1996	NYSE	ARL	Tue, Apr 29, 1997	12.50	12.50	12.50	12.50
1995	NYSE	ARL	Mon, Apr 28, 1997	12.50	12.50	12.50	12.50
1994	NYSE	ARL	Fri, Apr 25, 1997	12.50	12.50	12.50	12.50
1993	NYSE	ARL	Thu, Apr 24, 1997	12.75	12.75	12.75	12.75
1992	NYSE	ARL	Wed, Apr 23, 1997	12.75	12.75	12.50	12.50
1991	NYSE	ARL	Tue, Apr 22, 1997	12.88	12.88	12.88	12.88
1990	NYSE	ARL	Mon, Apr 21, 1997	12.75	13.00	12.75	12.88
1989	NYSE	ARL	Fri, Apr 18, 1997	12.75	12.88	12.63	12.63
1988	NYSE	ARL	Thu, Apr 17, 1997	12.50	12.50	12.50	12.50
1987	NYSE	ARL	Wed, Apr 16, 1997	12.75	12.75	12.50	12.50
1986	NYSE	ARL	Tue, Apr 15, 1997	13.25	13.25	12.88	12.88
1985	NYSE	ARL	Fri, Apr 11, 1997	13.50	13.50	13.00	13.25
1984	NYSE	ARL	Thu, Apr 10, 1997	13.63	13.75	13.63	13.63
1983	NYSE	ARL	Wed, Apr 9, 1997	13.25	13.75	13.25	13.75
1982	NYSE	ARL	Tue, Apr 8, 1997	13.00	14.25	13.00	13.25
1981	NYSE	ARL	Mon, Apr 7, 1997	14.63	14.63	13.13	13.13
1980	NYSE	ARL	Fri, Apr 4, 1997	15.63	15.63	14.63	14.63
1979	NYSE	ARL	Thu, Apr 3, 1997	16.00	16.00	15.50	15.75
1978	NYSE	ARL	Wed, Apr 2, 1997	16.50	16.50	16.00	16.00
1977	NYSE	ARL	Tue, Apr 1, 1997	16.50	16.63	16.50	16.63
1976	NYSE	ARL	Mon, Mar 31, 1997	16.88	16.88	16.63	16.75
1975	NYSE	ARL	Thu, Mar 27, 1997	17.00	17.00	16.88	17.00
1974	NYSE	ARL	Wed, Mar 26, 1997	21.75	21.75	16.75	17.13
1973	NYSE	ARL	Tue, Mar 25, 1997	19.13	22.25	19.13	22.00
1972	NYSE	ARL	Mon, Mar 24, 1997	18.13	20.00	18.00	19.13
1971	NYSE	ARL	Fri, Mar 21, 1997	15.63	17.50	15.63	17.25
1970	NYSE	ARL	Thu, Mar 20, 1997	14.75	15.63	14.75	15.63
1969	NYSE	ARL	Wed, Mar 19, 1997	14.38	14.75	14.38	14.75
1968	NYSE	ARL	Tue, Mar 18, 1997	14.00	14.75	14.00	14.25
1967	NYSE	ARL	Mon, Mar 17, 1997	13.25	14.00	13.25	14.00
1966	NYSE	ARL	Fri, Mar 14, 1997	12.75	13.13	12.75	13.00
1965	NYSE	ARL	Thu, Mar 13, 1997	13.25	13.25	13.00	13.00
1964	NYSE	ARL	Wed, Mar 12, 1997	13.88	13.88	13.38	13.38
1963	NYSE	ARL	Tue, Mar 11, 1997	14.00	14.25	13.88	13.88
1962	NYSE	ARL	Mon, Mar 10, 1997	12.75	14.25	12.75	14.00
1961	NYSE	ARL	Fri, Mar 7, 1997	11.63	12.88	11.63	12.63
1960	NYSE	ARL	Thu, Mar 6, 1997	11.25	11.50	11.13	11.50
1959	NYSE	ARL	Wed, Mar 5, 1997	10.63	11.25	10.63	11.13
1958	NYSE	ARL	Tue, Mar 4, 1997	10.38	10.63	10.38	10.63
1957	NYSE	ARL	Mon, Mar 3, 1997	9.75	10.00	9.75	10.00
1956	NYSE	ARL	Fri, Feb 28, 1997	9.69	9.75	9.69	9.69
1955	NYSE	ARL	Thu, Feb 27, 1997	9.25	9.50	9.25	9.50
1954	NYSE	ARL	Wed, Feb 26, 1997	9.25	9.25	9.25	9.25
1953	NYSE	ARL	Tue, Feb 25, 1997	8.69	9.13	8.69	9.13
1952	NYSE	ARL	Mon, Feb 24, 1997	8.38	8.69	8.38	8.69
1951	NYSE	ARL	Fri, Feb 21, 1997	8.19	8.25	8.19	8.25
1950	NYSE	ARL	Thu, Feb 20, 1997	8.06	8.06	8.06	8.06
1949	NYSE	ARL	Tue, Feb 18, 1997	8.06	8.06	8.06	8.06
1948	NYSE	ARL	Fri, Feb 14, 1997	8.25	8.25	8.19	8.19
1947	NYSE	ARL	Thu, Feb 13, 1997	8.13	8.13	8.13	8.13
1946	NYSE	ARL	Wed, Feb 12, 1997	8.19	8.19	8.19	8.19
1945	NYSE	ARL	Fri, Feb 7, 1997	8.06	8.19	8.06	8.19
1944	NYSE	ARL	Thu, Feb 6, 1997	8.13	8.13	8.13	8.13
1943	NYSE	ARL	Wed, Feb 5, 1997	8.06	8.25	8.06	8.13
1942	NYSE	ARL	Tue, Feb 4, 1997	7.94	8.19	7.94	8.19
1941	NYSE	ARL	Mon, Feb 3, 1997	7.69	7.81	7.69	7.81
1940	NYSE	ARL	Fri, Jan 31, 1997	8.31	8.31	7.75	7.81
1939	NYSE	ARL	Wed, Jan 29, 1997	8.25	8.50	8.25	8.44
1938	NYSE	ARL	Tue, Jan 28, 1997	7.50	8.25	7.50	8.25
1937	NYSE	ARL	Mon, Jan 27, 1997	7.06	7.44	7.06	7.44
1936	NYSE	ARL	Fri, Jan 24, 1997	6.81	7.06	6.75	7.00
1935	NYSE	ARL	Thu, Jan 23, 1997	6.69	6.69	6.69	6.69
1934	NYSE	ARL	Wed, Jan 22, 1997	6.56	6.63	6.56	6.63
1933	NYSE	ARL	Tue, Jan 21, 1997	6.63	6.63	6.63	6.63
1932	NYSE	ARL	Mon, Jan 20, 1997	6.63	6.63	6.63	6.63
1931	NYSE	ARL	Thu, Jan 16, 1997	6.56	6.56	6.56	6.56
1930	NYSE	ARL	Wed, Jan 15, 1997	6.50	6.50	6.50	6.50
1929	NYSE	ARL	Tue, Jan 14, 1997	6.50	6.50	6.50	6.50
1928	NYSE	ARL	Mon, Jan 13, 1997	6.50	6.50	6.50	6.50
1927	NYSE	ARL	Fri, Jan 10, 1997	6.56	6.56	6.56	6.56
1926	NYSE	ARL	Thu, Jan 9, 1997	6.56	6.56	6.56	6.56
1925	NYSE	ARL	Wed, Jan 8, 1997	6.56	6.56	6.56	6.56
1924	NYSE	ARL	Tue, Jan 7, 1997	6.63	6.63	6.63	6.63
1923	NYSE	ARL	Mon, Jan 6, 1997	6.50	6.50	6.50	6.50
1922	NYSE	ARL	Fri, Jan 3, 1997	6.50	6.50	6.50	6.50
1921	NYSE	ARL	Thu, Jan 2, 1997	6.50	6.56	6.50	6.50
1920	NYSE	ARL	Tue, Dec 31, 1996	6.44	6.50	6.44	6.50
1919	NYSE	ARL	Mon, Dec 30, 1996	6.31	6.38	6.31	6.38
1918	NYSE	ARL	Fri, Dec 27, 1996	6.38	6.38	6.38	6.38
1917	NYSE	ARL	Thu, Dec 26, 1996	6.25	6.25	6.25	6.25
1916	NYSE	ARL	Thu, Dec 19, 1996	6.13	6.13	6.13	6.13
1915	NYSE	ARL	Wed, Dec 18, 1996	6.13	6.19	6.13	6.19
1914	NYSE	ARL	Tue, Dec 17, 1996	6.13	6.13	6.00	6.13
1913	NYSE	ARL	Mon, Dec 16, 1996	6.13	6.13	6.13	6.13
1912	NYSE	ARL	Fri, Dec 13, 1996	6.19	6.19	6.19	6.19
1911	NYSE	ARL	Thu, Dec 12, 1996	6.19	6.19	6.19	6.19
1910	NYSE	ARL	Wed, Dec 11, 1996	6.13	6.13	6.13	6.13
1909	NYSE	ARL	Tue, Dec 10, 1996	6.19	6.19	6.19	6.19
1908	NYSE	ARL	Mon, Dec 9, 1996	6.19	6.19	6.19	6.19
1907	NYSE	ARL	Fri, Dec 6, 1996	6.13	6.13	6.13	6.13
1906	NYSE	ARL	Wed, Dec 4, 1996	6.13	6.13	6.13	6.13
1905	NYSE	ARL	Tue, Dec 3, 1996	6.19	6.25	6.19	6.25
1904	NYSE	ARL	Mon, Dec 2, 1996	6.06	6.13	6.06	6.13
1903	NYSE	ARL	Tue, Nov 26, 1996	6.06	6.06	6.06	6.06
1902	NYSE	ARL	Mon, Nov 25, 1996	5.94	5.94	5.94	5.94
1901	NYSE	ARL	Thu, Nov 21, 1996	5.81	5.81	5.81	5.81
1900	NYSE	ARL	Wed, Nov 20, 1996	5.81	5.81	5.81	5.81
1899	NYSE	ARL	Mon, Nov 18, 1996	5.88	5.88	5.88	5.88
1898	NYSE	ARL	Thu, Nov 14, 1996	5.88	5.88	5.88	5.88
1897	NYSE	ARL	Mon, Nov 11, 1996	5.81	5.81	5.81	5.81
1896	NYSE	ARL	Fri, Nov 8, 1996	5.81	5.81	5.81	5.81
1895	NYSE	ARL	Thu, Nov 7, 1996	5.81	5.81	5.81	5.81
1894	NYSE	ARL	Wed, Nov 6, 1996	5.81	5.81	5.81	5.81
1893	NYSE	ARL	Mon, Nov 4, 1996	5.88	5.88	5.88	5.88
1892	NYSE	ARL	Fri, Nov 1, 1996	5.88	5.88	5.75	5.75
1891	NYSE	ARL	Thu, Oct 31, 1996	5.75	5.75	5.75	5.75
1890	NYSE	ARL	Tue, Oct 29, 1996	5.75	5.75	5.75	5.75
1889	NYSE	ARL	Thu, Oct 24, 1996	5.75	5.75	5.75	5.75
1888	NYSE	ARL	Tue, Oct 22, 1996	5.75	5.75	5.75	5.75
1887	NYSE	ARL	Fri, Oct 18, 1996	5.75	5.75	5.75	5.75
1886	NYSE	ARL	Thu, Oct 17, 1996	5.75	5.75	5.75	5.75
1885	NYSE	ARL	Wed, Oct 16, 1996	5.75	5.75	5.75	5.75
1884	NYSE	ARL	Mon, Oct 14, 1996	5.75	5.75	5.75	5.75
1883	NYSE	ARL	Fri, Oct 11, 1996	5.81	5.81	5.75	5.75
1882	NYSE	ARL	Tue, Oct 8, 1996	5.75	5.75	5.75	5.75
1881	NYSE	ARL	Wed, Oct 2, 1996	5.75	5.75	5.75	5.75
1880	NYSE	ARL	Mon, Sep 30, 1996	5.75	5.75	5.69	5.69
1879	NYSE	ARL	Fri, Sep 27, 1996	5.75	5.94	5.75	5.81
1878	NYSE	ARL	Thu, Sep 26, 1996	5.75	5.75	5.75	5.75
1877	NYSE	ARL	Wed, Sep 25, 1996	5.63	5.63	5.63	5.63
1876	NYSE	ARL	Tue, Sep 24, 1996	5.69	5.69	5.63	5.63
1875	NYSE	ARL	Mon, Sep 23, 1996	5.69	5.69	5.69	5.69
1874	NYSE	ARL	Fri, Sep 20, 1996	5.81	5.81	5.69	5.69
1873	NYSE	ARL	Thu, Sep 19, 1996	5.75	5.88	5.75	5.88
1872	NYSE	ARL	Mon, Sep 16, 1996	5.63	5.63	5.63	5.63
1871	NYSE	ARL	Thu, Sep 12, 1996	5.38	5.63	5.38	5.63
1870	NYSE	ARL	Wed, Sep 11, 1996	5.38	5.38	5.38	5.38
1869	NYSE	ARL	Tue, Sep 10, 1996	5.44	5.44	5.25	5.44
1868	NYSE	ARL	Thu, Sep 5, 1996	5.50	5.50	5.50	5.50
1867	NYSE	ARL	Fri, Aug 30, 1996	5.44	5.44	5.44	5.44
1866	NYSE	ARL	Thu, Aug 29, 1996	5.50	5.50	5.50	5.50
1865	NYSE	ARL	Tue, Aug 27, 1996	5.56	5.56	5.56	5.56
1864	NYSE	ARL	Mon, Aug 26, 1996	5.56	5.69	5.50	5.63
1863	NYSE	ARL	Fri, Aug 23, 1996	5.38	5.50	5.38	5.50
1862	NYSE	ARL	Thu, Aug 22, 1996	5.25	5.38	5.25	5.38
1861	NYSE	ARL	Wed, Aug 21, 1996	5.13	5.19	5.13	5.19
1860	NYSE	ARL	Tue, Aug 20, 1996	5.06	5.06	5.06	5.06
1859	NYSE	ARL	Fri, Aug 16, 1996	5.06	5.06	5.06	5.06
1858	NYSE	ARL	Thu, Aug 15, 1996	5.13	5.13	5.13	5.13
1857	NYSE	ARL	Mon, Aug 12, 1996	4.88	5.06	4.88	5.06
1856	NYSE	ARL	Fri, Aug 9, 1996	5.00	5.00	5.00	5.00
1855	NYSE	ARL	Thu, Aug 8, 1996	5.00	5.13	5.00	5.00
1854	NYSE	ARL	Tue, Aug 6, 1996	5.00	5.00	5.00	5.00
1853	NYSE	ARL	Mon, Aug 5, 1996	5.06	5.06	5.06	5.06
1852	NYSE	ARL	Thu, Aug 1, 1996	5.13	5.13	5.06	5.06
1851	NYSE	ARL	Wed, Jul 31, 1996	5.00	5.00	5.00	5.00
1850	NYSE	ARL	Fri, Jul 26, 1996	5.00	5.00	5.00	5.00
1849	NYSE	ARL	Thu, Jul 25, 1996	4.88	5.00	4.88	5.00
1848	NYSE	ARL	Wed, Jul 24, 1996	4.88	5.00	4.88	5.00
1847	NYSE	ARL	Tue, Jul 23, 1996	4.88	5.00	4.88	5.00
1846	NYSE	ARL	Mon, Jul 22, 1996	4.88	5.00	4.88	5.00
1845	NYSE	ARL	Fri, Jul 19, 1996	4.75	4.88	4.75	4.88
1844	NYSE	ARL	Wed, Jul 17, 1996	4.69	4.69	4.69	4.69
1843	NYSE	ARL	Tue, Jul 16, 1996	4.81	4.81	4.75	4.75
1842	NYSE	ARL	Mon, Jul 15, 1996	4.75	4.75	4.75	4.75
1841	NYSE	ARL	Fri, Jul 12, 1996	4.75	4.75	4.75	4.75
1840	NYSE	ARL	Thu, Jul 11, 1996	4.75	4.75	4.75	4.75
1839	NYSE	ARL	Wed, Jul 10, 1996	4.75	4.75	4.75	4.75
1838	NYSE	ARL	Fri, Jul 5, 1996	4.75	4.75	4.75	4.75
1837	NYSE	ARL	Wed, Jul 3, 1996	4.75	4.75	4.75	4.75
1836	NYSE	ARL	Tue, Jul 2, 1996	4.75	4.75	4.75	4.75
1835	NYSE	ARL	Mon, Jul 1, 1996	4.81	4.81	4.81	4.81
1834	NYSE	ARL	Thu, Jun 27, 1996	4.75	4.75	4.75	4.75
1833	NYSE	ARL	Wed, Jun 26, 1996	4.75	4.75	4.75	4.75
1832	NYSE	ARL	Tue, Jun 25, 1996	4.75	4.75	4.75	4.75
1831	NYSE	ARL	Mon, Jun 24, 1996	4.81	4.81	4.75	4.75
1830	NYSE	ARL	Fri, Jun 21, 1996	4.75	4.75	4.75	4.75
1829	NYSE	ARL	Wed, Jun 19, 1996	4.69	4.75	4.69	4.75
1828	NYSE	ARL	Tue, Jun 18, 1996	4.75	4.75	4.75	4.75
1827	NYSE	ARL	Mon, Jun 17, 1996	4.75	4.75	4.75	4.75
1826	NYSE	ARL	Fri, Jun 14, 1996	4.81	4.81	4.81	4.81
1825	NYSE	ARL	Thu, Jun 13, 1996	4.81	4.81	4.81	4.81
1824	NYSE	ARL	Wed, Jun 12, 1996	4.75	4.75	4.75	4.75
1823	NYSE	ARL	Tue, Jun 11, 1996	4.50	4.81	4.50	4.81
1822	NYSE	ARL	Mon, Jun 10, 1996	4.69	4.75	4.50	4.56
1821	NYSE	ARL	Thu, Jun 6, 1996	4.63	4.63	4.63	4.63
1820	NYSE	ARL	Wed, Jun 5, 1996	4.75	4.75	4.75	4.75
1819	NYSE	ARL	Mon, Jun 3, 1996	4.75	4.75	4.56	4.75
1818	NYSE	ARL	Thu, May 30, 1996	4.75	4.75	4.75	4.75
1817	NYSE	ARL	Wed, May 29, 1996	4.75	4.75	4.75	4.75
1816	NYSE	ARL	Tue, May 28, 1996	4.75	4.75	4.69	4.75
1815	NYSE	ARL	Fri, May 24, 1996	4.75	4.75	4.63	4.75
1814	NYSE	ARL	Thu, May 23, 1996	4.75	4.75	4.75	4.75
1813	NYSE	ARL	Wed, May 22, 1996	4.75	4.75	4.75	4.75
1812	NYSE	ARL	Tue, May 21, 1996	4.75	4.75	4.75	4.75
1811	NYSE	ARL	Mon, May 20, 1996	4.69	4.69	4.69	4.69
1810	NYSE	ARL	Fri, May 17, 1996	4.63	4.63	4.63	4.63
1809	NYSE	ARL	Thu, May 16, 1996	4.75	4.75	4.75	4.75
1808	NYSE	ARL	Wed, May 15, 1996	4.75	4.75	4.69	4.75
1807	NYSE	ARL	Mon, May 13, 1996	4.75	4.81	4.75	4.81
1806	NYSE	ARL	Fri, May 10, 1996	4.75	4.75	4.75	4.75
1805	NYSE	ARL	Thu, May 9, 1996	4.75	4.75	4.75	4.75
1804	NYSE	ARL	Wed, May 8, 1996	4.63	4.75	4.63	4.75
1803	NYSE	ARL	Fri, May 3, 1996	4.69	4.75	4.69	4.75
1802	NYSE	ARL	Wed, May 1, 1996	4.75	4.75	4.75	4.75
1801	NYSE	ARL	Mon, Apr 29, 1996	4.69	4.75	4.56	4.69
1800	NYSE	ARL	Thu, Apr 25, 1996	4.75	4.75	4.75	4.75
1799	NYSE	ARL	Mon, Apr 22, 1996	4.69	4.75	4.69	4.75
1798	NYSE	ARL	Fri, Apr 19, 1996	4.81	4.81	4.75	4.75
1797	NYSE	ARL	Thu, Apr 18, 1996	4.69	4.69	4.69	4.69
1796	NYSE	ARL	Wed, Apr 17, 1996	4.63	4.75	4.50	4.75
1795	NYSE	ARL	Tue, Apr 16, 1996	4.75	4.75	4.63	4.75
1794	NYSE	ARL	Wed, Apr 10, 1996	4.69	4.75	4.63	4.75
1793	NYSE	ARL	Tue, Apr 2, 1996	4.63	4.75	4.63	4.75
1792	NYSE	ARL	Mon, Apr 1, 1996	4.63	4.75	4.63	4.75
1791	NYSE	ARL	Fri, Mar 29, 1996	4.75	4.75	4.69	4.69
1790	NYSE	ARL	Thu, Mar 28, 1996	4.69	4.69	4.69	4.69
1789	NYSE	ARL	Wed, Mar 27, 1996	4.75	4.75	4.69	4.75
1788	NYSE	ARL	Mon, Mar 25, 1996	4.75	4.75	4.75	4.75
1787	NYSE	ARL	Fri, Mar 22, 1996	4.69	4.75	4.63	4.75
1786	NYSE	ARL	Mon, Mar 18, 1996	4.63	4.75	4.63	4.75
1785	NYSE	ARL	Fri, Mar 15, 1996	4.69	4.69	4.69	4.69
1784	NYSE	ARL	Tue, Mar 12, 1996	4.75	4.75	4.75	4.75
1783	NYSE	ARL	Mon, Mar 11, 1996	4.63	4.75	4.63	4.75
1782	NYSE	ARL	Thu, Mar 7, 1996	4.69	4.75	4.69	4.75
1781	NYSE	ARL	Wed, Mar 6, 1996	4.75	4.75	4.75	4.75
1780	NYSE	ARL	Tue, Mar 5, 1996	4.69	4.69	4.69	4.69
1779	NYSE	ARL	Mon, Mar 4, 1996	4.69	4.75	4.63	4.63
1778	NYSE	ARL	Thu, Feb 29, 1996	4.63	4.75	4.56	4.75
1777	NYSE	ARL	Wed, Feb 28, 1996	4.75	4.75	4.75	4.75
1776	NYSE	ARL	Fri, Feb 23, 1996	4.75	4.75	4.75	4.75
1775	NYSE	ARL	Thu, Feb 22, 1996	4.75	4.75	4.75	4.75
1774	NYSE	ARL	Wed, Feb 21, 1996	4.63	4.75	4.63	4.75
1773	NYSE	ARL	Tue, Feb 20, 1996	4.75	4.75	4.75	4.75
1772	NYSE	ARL	Fri, Feb 16, 1996	4.81	4.81	4.81	4.81
1771	NYSE	ARL	Thu, Feb 15, 1996	4.75	4.94	4.75	4.88
1770	NYSE	ARL	Wed, Feb 14, 1996	4.75	4.75	4.63	4.63
1769	NYSE	ARL	Mon, Feb 12, 1996	4.75	4.75	4.75	4.75
1768	NYSE	ARL	Fri, Feb 9, 1996	4.75	4.75	4.63	4.75
1767	NYSE	ARL	Thu, Feb 8, 1996	4.75	4.75	4.75	4.75
1766	NYSE	ARL	Wed, Feb 7, 1996	4.63	4.75	4.63	4.75
1765	NYSE	ARL	Tue, Feb 6, 1996	4.75	4.75	4.75	4.75
1764	NYSE	ARL	Fri, Feb 2, 1996	4.75	4.75	4.75	4.75
1763	NYSE	ARL	Thu, Feb 1, 1996	4.75	4.75	4.75	4.75
1762	NYSE	ARL	Tue, Jan 30, 1996	4.63	4.88	4.63	4.88
1761	NYSE	ARL	Mon, Jan 29, 1996	4.38	4.50	4.38	4.50
1760	NYSE	ARL	Fri, Jan 26, 1996	4.31	4.31	4.25	4.25
1759	NYSE	ARL	Thu, Jan 25, 1996	4.31	4.31	4.31	4.31
1758	NYSE	ARL	Wed, Jan 24, 1996	4.38	4.38	4.38	4.38
1757	NYSE	ARL	Tue, Jan 23, 1996	4.25	4.25	4.25	4.25
1756	NYSE	ARL	Mon, Jan 22, 1996	4.13	4.25	4.13	4.25
1755	NYSE	ARL	Fri, Jan 19, 1996	4.25	4.25	4.25	4.25
1754	NYSE	ARL	Thu, Jan 18, 1996	4.19	4.19	4.13	4.13
1753	NYSE	ARL	Wed, Jan 17, 1996	4.00	4.38	4.00	4.25
1752	NYSE	ARL	Tue, Jan 16, 1996	3.88	4.00	3.88	4.00
1751	NYSE	ARL	Thu, Jan 11, 1996	3.69	3.75	3.69	3.75
1750	NYSE	ARL	Wed, Jan 10, 1996	3.72	3.72	3.72	3.72
1749	NYSE	ARL	Tue, Jan 9, 1996	3.66	3.66	3.66	3.66
1748	NYSE	ARL	Mon, Jan 8, 1996	3.69	3.69	3.69	3.69
1747	NYSE	ARL	Fri, Jan 5, 1996	3.69	3.75	3.69	3.75
1746	NYSE	ARL	Thu, Jan 4, 1996	3.69	3.69	3.69	3.69
1745	NYSE	ARL	Wed, Jan 3, 1996	3.69	3.69	3.69	3.69
1744	NYSE	ARL	Tue, Jan 2, 1996	3.69	3.69	3.69	3.69
1743	NYSE	ARL	Fri, Dec 29, 1995	3.69	3.69	3.69	3.69
1742	NYSE	ARL	Thu, Dec 28, 1995	3.69	3.69	3.69	3.69
1741	NYSE	ARL	Wed, Dec 27, 1995	3.69	3.75	3.69	3.75
1740	NYSE	ARL	Tue, Dec 26, 1995	3.69	3.69	3.69	3.69
1739	NYSE	ARL	Thu, Dec 21, 1995	3.69	3.69	3.69	3.69
1738	NYSE	ARL	Mon, Dec 18, 1995	3.69	3.69	3.69	3.69
1737	NYSE	ARL	Fri, Dec 15, 1995	3.66	3.69	3.66	3.69
1736	NYSE	ARL	Tue, Dec 12, 1995	3.69	3.69	3.69	3.69
1735	NYSE	ARL	Mon, Dec 11, 1995	3.75	3.75	3.75	3.75
1734	NYSE	ARL	Wed, Dec 6, 1995	3.69	3.72	3.69	3.72
1733	NYSE	ARL	Tue, Dec 5, 1995	3.72	3.72	3.72	3.72
1732	NYSE	ARL	Mon, Dec 4, 1995	3.69	3.75	3.69	3.75
1731	NYSE	ARL	Fri, Dec 1, 1995	3.63	3.63	3.63	3.63
1730	NYSE	ARL	Thu, Nov 30, 1995	3.63	3.63	3.63	3.63
1729	NYSE	ARL	Wed, Nov 29, 1995	3.59	3.63	3.56	3.63
1728	NYSE	ARL	Tue, Nov 28, 1995	3.59	3.59	3.59	3.59
1727	NYSE	ARL	Mon, Nov 27, 1995	3.63	3.63	3.63	3.63
1726	NYSE	ARL	Fri, Nov 24, 1995	3.63	3.63	3.63	3.63
1725	NYSE	ARL	Wed, Nov 22, 1995	3.63	3.63	3.63	3.63
1724	NYSE	ARL	Tue, Nov 21, 1995	3.63	3.63	3.63	3.63
1723	NYSE	ARL	Wed, Nov 15, 1995	3.63	3.69	3.63	3.69
1722	NYSE	ARL	Tue, Nov 14, 1995	3.69	3.69	3.66	3.66
1721	NYSE	ARL	Fri, Nov 10, 1995	3.72	3.72	3.69	3.69
1720	NYSE	ARL	Wed, Nov 8, 1995	3.72	3.72	3.72	3.72
1719	NYSE	ARL	Tue, Nov 7, 1995	3.75	3.75	3.75	3.75
1718	NYSE	ARL	Wed, Nov 1, 1995	3.75	3.75	3.75	3.75
1717	NYSE	ARL	Mon, Oct 30, 1995	3.75	3.75	3.75	3.75
1716	NYSE	ARL	Fri, Oct 27, 1995	3.75	3.75	3.75	3.75
1715	NYSE	ARL	Thu, Oct 26, 1995	3.75	3.75	3.75	3.75
1714	NYSE	ARL	Wed, Oct 25, 1995	3.75	3.81	3.75	3.81
1713	NYSE	ARL	Mon, Oct 16, 1995	3.75	3.75	3.75	3.75
1712	NYSE	ARL	Fri, Oct 13, 1995	3.75	3.75	3.75	3.75
1711	NYSE	ARL	Wed, Oct 11, 1995	3.75	3.75	3.75	3.75
1710	NYSE	ARL	Mon, Oct 9, 1995	3.81	3.81	3.81	3.81
1709	NYSE	ARL	Fri, Oct 6, 1995	3.81	3.81	3.81	3.81
1708	NYSE	ARL	Thu, Oct 5, 1995	3.84	3.84	3.81	3.81
1707	NYSE	ARL	Wed, Oct 4, 1995	3.81	3.81	3.81	3.81
1706	NYSE	ARL	Tue, Oct 3, 1995	3.84	3.84	3.84	3.84
1705	NYSE	ARL	Thu, Sep 28, 1995	3.91	3.91	3.91	3.91
1704	NYSE	ARL	Wed, Sep 27, 1995	3.78	3.88	3.78	3.88
1703	NYSE	ARL	Fri, Sep 22, 1995	3.84	3.84	3.84	3.84
1702	NYSE	ARL	Wed, Sep 20, 1995	3.78	3.78	3.78	3.78
1701	NYSE	ARL	Tue, Sep 19, 1995	3.78	3.78	3.78	3.78
1700	NYSE	ARL	Mon, Sep 18, 1995	3.78	3.78	3.78	3.78
1699	NYSE	ARL	Fri, Sep 15, 1995	3.81	3.81	3.81	3.81
1698	NYSE	ARL	Thu, Sep 14, 1995	3.78	3.78	3.78	3.78
1697	NYSE	ARL	Tue, Sep 12, 1995	3.88	3.88	3.81	3.81
1696	NYSE	ARL	Mon, Sep 11, 1995	3.75	3.81	3.75	3.81
1695	NYSE	ARL	Fri, Sep 8, 1995	3.81	3.81	3.81	3.81
1694	NYSE	ARL	Thu, Sep 7, 1995	3.84	3.84	3.84	3.84
1693	NYSE	ARL	Wed, Sep 6, 1995	3.78	3.78	3.78	3.78
1692	NYSE	ARL	Tue, Sep 5, 1995	3.84	3.84	3.84	3.84
1691	NYSE	ARL	Fri, Sep 1, 1995	3.81	3.88	3.81	3.88
1690	NYSE	ARL	Wed, Aug 30, 1995	3.69	3.75	3.69	3.75
1689	NYSE	ARL	Tue, Aug 22, 1995	3.75	3.75	3.75	3.75
1688	NYSE	ARL	Mon, Aug 21, 1995	3.75	3.75	3.75	3.75
1687	NYSE	ARL	Fri, Aug 18, 1995	3.66	3.72	3.66	3.72
1686	NYSE	ARL	Thu, Aug 17, 1995	3.69	3.69	3.69	3.69
1685	NYSE	ARL	Tue, Aug 15, 1995	3.69	3.69	3.69	3.69
1684	NYSE	ARL	Fri, Aug 11, 1995	3.66	3.69	3.66	3.69
1683	NYSE	ARL	Thu, Aug 10, 1995	3.63	3.63	3.63	3.63
1682	NYSE	ARL	Wed, Aug 9, 1995	3.59	3.63	3.59	3.63
1681	NYSE	ARL	Tue, Aug 8, 1995	3.63	3.63	3.56	3.56
1680	NYSE	ARL	Fri, Aug 4, 1995	3.53	3.56	3.53	3.56
1679	NYSE	ARL	Thu, Aug 3, 1995	3.56	3.56	3.56	3.56
1678	NYSE	ARL	Wed, Aug 2, 1995	3.56	3.56	3.56	3.56
1677	NYSE	ARL	Tue, Aug 1, 1995	3.59	3.59	3.59	3.59
1676	NYSE	ARL	Mon, Jul 31, 1995	3.56	3.56	3.56	3.56
1675	NYSE	ARL	Fri, Jul 28, 1995	3.56	3.56	3.56	3.56
1674	NYSE	ARL	Wed, Jul 26, 1995	3.56	3.56	3.56	3.56
1673	NYSE	ARL	Tue, Jul 25, 1995	3.59	3.59	3.56	3.56
1672	NYSE	ARL	Mon, Jul 24, 1995	3.53	3.56	3.53	3.53
1671	NYSE	ARL	Fri, Jul 21, 1995	3.44	3.50	3.44	3.50
1670	NYSE	ARL	Thu, Jul 20, 1995	3.47	3.47	3.47	3.47
1669	NYSE	ARL	Wed, Jul 19, 1995	3.31	3.44	3.31	3.44
1668	NYSE	ARL	Tue, Jul 18, 1995	3.28	3.34	3.28	3.34
1667	NYSE	ARL	Mon, Jul 17, 1995	3.34	3.34	3.34	3.34
1666	NYSE	ARL	Fri, Jul 14, 1995	3.34	3.34	3.34	3.34
1665	NYSE	ARL	Thu, Jul 13, 1995	3.34	3.34	3.31	3.34
1664	NYSE	ARL	Wed, Jul 12, 1995	3.28	3.28	3.28	3.28
1663	NYSE	ARL	Tue, Jul 11, 1995	3.28	3.28	3.28	3.28
1662	NYSE	ARL	Mon, Jul 10, 1995	3.28	3.28	3.28	3.28
1661	NYSE	ARL	Thu, Jul 6, 1995	3.28	3.28	3.28	3.28
1660	NYSE	ARL	Wed, Jul 5, 1995	3.28	3.28	3.28	3.28
1659	NYSE	ARL	Mon, Jul 3, 1995	3.28	3.28	3.28	3.28
1658	NYSE	ARL	Tue, Jun 27, 1995	3.28	3.28	3.28	3.28
1657	NYSE	ARL	Fri, Jun 23, 1995	3.28	3.28	3.28	3.28
1656	NYSE	ARL	Tue, Jun 20, 1995	3.31	3.31	3.28	3.28
1655	NYSE	ARL	Mon, Jun 19, 1995	3.28	3.28	3.28	3.28
1654	NYSE	ARL	Fri, Jun 9, 1995	3.28	3.28	3.28	3.28
1653	NYSE	ARL	Thu, Jun 8, 1995	3.28	3.28	3.28	3.28
1652	NYSE	ARL	Mon, Jun 5, 1995	3.28	3.28	3.28	3.28
1651	NYSE	ARL	Fri, Jun 2, 1995	3.31	3.31	3.31	3.31
1650	NYSE	ARL	Wed, May 17, 1995	3.34	3.34	3.34	3.34
1649	NYSE	ARL	Tue, May 16, 1995	3.31	3.31	3.31	3.31
1648	NYSE	ARL	Fri, May 12, 1995	3.34	3.34	3.34	3.34
1647	NYSE	ARL	Thu, May 11, 1995	3.31	3.34	3.31	3.31
1646	NYSE	ARL	Wed, May 10, 1995	3.28	3.28	3.28	3.28
1645	NYSE	ARL	Tue, May 9, 1995	3.31	3.31	3.28	3.28
1644	NYSE	ARL	Mon, May 8, 1995	3.34	3.34	3.34	3.34
1643	NYSE	ARL	Thu, May 4, 1995	3.34	3.34	3.34	3.34
1642	NYSE	ARL	Mon, May 1, 1995	3.34	3.34	3.34	3.34
1641	NYSE	ARL	Fri, Apr 28, 1995	3.38	3.38	3.38	3.38
1640	NYSE	ARL	Wed, Apr 26, 1995	3.38	3.38	3.38	3.38
1639	NYSE	ARL	Mon, Apr 24, 1995	3.34	3.34	3.34	3.34
1638	NYSE	ARL	Fri, Apr 21, 1995	3.38	3.38	3.38	3.38
1637	NYSE	ARL	Thu, Apr 20, 1995	3.34	3.34	3.34	3.34
1636	NYSE	ARL	Wed, Apr 19, 1995	3.38	3.41	3.34	3.34
1635	NYSE	ARL	Thu, Apr 13, 1995	3.41	3.41	3.34	3.34
1634	NYSE	ARL	Tue, Apr 11, 1995	3.47	3.47	3.47	3.47
1633	NYSE	ARL	Mon, Apr 10, 1995	3.38	3.44	3.38	3.44
1632	NYSE	ARL	Fri, Apr 7, 1995	3.31	3.31	3.31	3.31
1631	NYSE	ARL	Wed, Apr 5, 1995	3.28	3.34	3.28	3.34
1630	NYSE	ARL	Tue, Apr 4, 1995	3.28	3.28	3.28	3.28
1629	NYSE	ARL	Thu, Mar 30, 1995	3.28	3.28	3.28	3.28
1628	NYSE	ARL	Wed, Mar 29, 1995	3.28	3.28	3.28	3.28
1627	NYSE	ARL	Fri, Mar 24, 1995	3.28	3.28	3.28	3.28
1626	NYSE	ARL	Thu, Mar 23, 1995	3.28	3.28	3.28	3.28
1625	NYSE	ARL	Wed, Mar 22, 1995	3.28	3.28	3.28	3.28
1624	NYSE	ARL	Tue, Mar 21, 1995	3.28	3.28	3.28	3.28
1623	NYSE	ARL	Mon, Mar 20, 1995	3.25	3.28	3.25	3.28
1622	NYSE	ARL	Thu, Mar 16, 1995	3.28	3.28	3.28	3.28
1621	NYSE	ARL	Wed, Mar 15, 1995	3.28	3.28	3.28	3.28
1620	NYSE	ARL	Mon, Mar 13, 1995	3.28	3.28	3.28	3.28
1619	NYSE	ARL	Fri, Mar 10, 1995	3.28	3.28	3.28	3.28
1618	NYSE	ARL	Wed, Mar 8, 1995	3.34	3.34	3.31	3.34
1617	NYSE	ARL	Tue, Mar 7, 1995	3.28	3.31	3.28	3.31
1616	NYSE	ARL	Mon, Mar 6, 1995	3.28	3.28	3.28	3.28
1615	NYSE	ARL	Thu, Mar 2, 1995	3.31	3.44	3.31	3.44
1614	NYSE	ARL	Fri, Feb 24, 1995	3.28	3.34	3.28	3.34
1613	NYSE	ARL	Thu, Feb 23, 1995	3.31	3.31	3.31	3.31
1612	NYSE	ARL	Fri, Feb 17, 1995	3.28	3.28	3.28	3.28
1611	NYSE	ARL	Wed, Feb 15, 1995	3.28	3.28	3.28	3.28
1610	NYSE	ARL	Tue, Feb 14, 1995	3.28	3.28	3.28	3.28
1609	NYSE	ARL	Wed, Feb 8, 1995	3.28	3.28	3.28	3.28
1608	NYSE	ARL	Tue, Jan 31, 1995	3.31	3.31	3.31	3.31
1607	NYSE	ARL	Mon, Jan 30, 1995	3.31	3.31	3.31	3.31
1606	NYSE	ARL	Fri, Jan 27, 1995	3.28	3.28	3.28	3.28
1605	NYSE	ARL	Wed, Jan 25, 1995	3.31	3.31	3.31	3.31
1604	NYSE	ARL	Tue, Jan 24, 1995	3.31	3.31	3.31	3.31
1603	NYSE	ARL	Mon, Jan 23, 1995	3.34	3.34	3.34	3.34
1602	NYSE	ARL	Wed, Jan 18, 1995	3.34	3.34	3.34	3.34
1601	NYSE	ARL	Mon, Jan 16, 1995	3.38	3.38	3.38	3.38
1600	NYSE	ARL	Fri, Jan 13, 1995	3.34	3.34	3.34	3.34
1599	NYSE	ARL	Tue, Jan 10, 1995	3.38	3.38	3.38	3.38
1598	NYSE	ARL	Fri, Jan 6, 1995	3.38	3.38	3.34	3.34
1597	NYSE	ARL	Thu, Jan 5, 1995	3.38	3.38	3.38	3.38
1596	NYSE	ARL	Wed, Jan 4, 1995	3.28	3.38	3.22	3.38
1595	NYSE	ARL	Tue, Jan 3, 1995	3.28	3.28	3.28	3.28
1594	NYSE	ARL	Fri, Dec 30, 1994	3.28	3.28	3.25	3.25
1593	NYSE	ARL	Thu, Dec 29, 1994	3.25	3.28	3.25	3.28
1592	NYSE	ARL	Wed, Dec 28, 1994	3.25	3.25	3.25	3.25
1591	NYSE	ARL	Tue, Dec 27, 1994	3.22	3.25	3.22	3.25
1590	NYSE	ARL	Fri, Dec 23, 1994	3.22	3.22	3.22	3.22
1589	NYSE	ARL	Thu, Dec 22, 1994	3.16	3.22	3.16	3.22
1588	NYSE	ARL	Wed, Dec 21, 1994	3.16	3.16	3.16	3.16
1587	NYSE	ARL	Tue, Dec 20, 1994	3.13	3.13	3.09	3.13
1586	NYSE	ARL	Mon, Dec 19, 1994	3.09	3.09	3.09	3.09
1585	NYSE	ARL	Fri, Dec 16, 1994	3.09	3.09	3.09	3.09
1584	NYSE	ARL	Thu, Dec 15, 1994	3.09	3.09	3.09	3.09
1583	NYSE	ARL	Wed, Dec 14, 1994	3.09	3.09	3.09	3.09
1582	NYSE	ARL	Tue, Dec 13, 1994	3.09	3.09	3.09	3.09
1581	NYSE	ARL	Mon, Dec 12, 1994	2.91	3.09	2.91	3.09
1580	NYSE	ARL	Fri, Dec 9, 1994	2.94	2.94	2.91	2.94
1579	NYSE	ARL	Thu, Dec 8, 1994	2.88	2.94	2.88	2.94
1578	NYSE	ARL	Wed, Dec 7, 1994	2.88	2.88	2.88	2.88
1577	NYSE	ARL	Tue, Dec 6, 1994	2.88	2.88	2.88	2.88
1576	NYSE	ARL	Thu, Dec 1, 1994	2.88	2.91	2.84	2.88
1575	NYSE	ARL	Tue, Nov 29, 1994	2.94	2.94	2.84	2.88
1574	NYSE	ARL	Fri, Nov 25, 1994	2.91	2.91	2.91	2.91
1573	NYSE	ARL	Thu, Nov 17, 1994	2.94	2.94	2.91	2.91
1572	NYSE	ARL	Tue, Nov 15, 1994	2.88	2.94	2.88	2.94
1571	NYSE	ARL	Fri, Nov 11, 1994	2.91	2.91	2.91	2.91
1570	NYSE	ARL	Thu, Nov 10, 1994	2.88	2.88	2.84	2.88
1569	NYSE	ARL	Tue, Nov 8, 1994	2.88	2.88	2.88	2.88
1568	NYSE	ARL	Mon, Nov 7, 1994	2.88	2.88	2.88	2.88
1567	NYSE	ARL	Thu, Nov 3, 1994	2.91	2.91	2.91	2.91
1566	NYSE	ARL	Mon, Oct 31, 1994	2.88	2.94	2.88	2.94
1565	NYSE	ARL	Fri, Oct 28, 1994	2.88	2.88	2.88	2.88
1564	NYSE	ARL	Thu, Oct 27, 1994	2.91	2.91	2.91	2.91
1563	NYSE	ARL	Mon, Oct 24, 1994	2.91	2.91	2.91	2.91
1562	NYSE	ARL	Fri, Oct 21, 1994	2.91	2.91	2.88	2.88
1561	NYSE	ARL	Thu, Oct 20, 1994	2.88	2.91	2.88	2.91
1560	NYSE	ARL	Wed, Oct 19, 1994	2.88	2.88	2.88	2.88
1559	NYSE	ARL	Tue, Oct 18, 1994	2.88	2.88	2.88	2.88
1558	NYSE	ARL	Mon, Oct 17, 1994	2.88	2.88	2.88	2.88
1557	NYSE	ARL	Thu, Oct 13, 1994	2.88	2.88	2.88	2.88
1556	NYSE	ARL	Wed, Oct 12, 1994	2.88	2.88	2.88	2.88
1555	NYSE	ARL	Fri, Oct 7, 1994	2.88	2.88	2.88	2.88
1554	NYSE	ARL	Thu, Oct 6, 1994	2.88	2.88	2.88	2.88
1553	NYSE	ARL	Wed, Oct 5, 1994	2.88	2.88	2.88	2.88
1552	NYSE	ARL	Tue, Oct 4, 1994	2.88	2.88	2.88	2.88
1551	NYSE	ARL	Fri, Sep 30, 1994	2.94	2.94	2.88	2.88
1550	NYSE	ARL	Wed, Sep 28, 1994	2.88	2.88	2.88	2.88
1549	NYSE	ARL	Tue, Sep 27, 1994	2.88	2.88	2.88	2.88
1548	NYSE	ARL	Mon, Sep 26, 1994	2.88	2.88	2.88	2.88
1547	NYSE	ARL	Fri, Sep 23, 1994	2.88	2.88	2.88	2.88
1546	NYSE	ARL	Thu, Sep 22, 1994	2.88	2.88	2.88	2.88
1545	NYSE	ARL	Wed, Sep 21, 1994	2.88	2.88	2.88	2.88
1544	NYSE	ARL	Tue, Sep 20, 1994	2.88	2.88	2.88	2.88
1543	NYSE	ARL	Mon, Sep 19, 1994	2.88	2.88	2.88	2.88
1542	NYSE	ARL	Fri, Sep 16, 1994	2.91	2.91	2.91	2.91
1541	NYSE	ARL	Thu, Sep 15, 1994	2.88	2.88	2.88	2.88
1540	NYSE	ARL	Wed, Sep 14, 1994	2.84	2.88	2.78	2.88
1539	NYSE	ARL	Mon, Sep 12, 1994	2.88	2.88	2.88	2.88
1538	NYSE	ARL	Fri, Sep 9, 1994	2.94	2.94	2.91	2.91
1537	NYSE	ARL	Thu, Sep 1, 1994	2.97	2.97	2.97	2.97
1536	NYSE	ARL	Wed, Aug 31, 1994	3.00	3.00	3.00	3.00
1535	NYSE	ARL	Fri, Aug 26, 1994	3.00	3.00	3.00	3.00
1534	NYSE	ARL	Wed, Aug 24, 1994	3.00	3.00	3.00	3.00
1533	NYSE	ARL	Tue, Aug 23, 1994	2.97	2.97	2.97	2.97
1532	NYSE	ARL	Mon, Aug 22, 1994	2.94	2.97	2.94	2.97
1531	NYSE	ARL	Fri, Aug 19, 1994	3.00	3.00	2.97	2.97
1530	NYSE	ARL	Thu, Aug 18, 1994	2.97	3.00	2.97	3.00
1529	NYSE	ARL	Wed, Aug 17, 1994	3.00	3.00	3.00	3.00
1528	NYSE	ARL	Tue, Aug 16, 1994	2.97	3.03	2.97	3.03
1527	NYSE	ARL	Fri, Aug 12, 1994	3.00	3.00	3.00	3.00
1526	NYSE	ARL	Wed, Aug 10, 1994	2.97	2.97	2.97	2.97
1525	NYSE	ARL	Tue, Aug 9, 1994	3.00	3.00	2.97	2.97
1524	NYSE	ARL	Mon, Aug 8, 1994	2.97	3.00	2.97	2.97
1523	NYSE	ARL	Thu, Aug 4, 1994	3.00	3.00	3.00	3.00
1522	NYSE	ARL	Wed, Aug 3, 1994	3.03	3.03	3.03	3.03
1521	NYSE	ARL	Tue, Aug 2, 1994	3.00	3.03	3.00	3.03
1520	NYSE	ARL	Mon, Aug 1, 1994	3.00	3.00	3.00	3.00
1519	NYSE	ARL	Fri, Jul 29, 1994	3.00	3.00	3.00	3.00
1518	NYSE	ARL	Wed, Jul 27, 1994	3.06	3.06	3.06	3.06
1517	NYSE	ARL	Tue, Jul 26, 1994	3.03	3.03	3.03	3.03
1516	NYSE	ARL	Mon, Jul 25, 1994	3.00	3.03	3.00	3.03
1515	NYSE	ARL	Fri, Jul 22, 1994	3.00	3.00	3.00	3.00
1514	NYSE	ARL	Thu, Jul 21, 1994	3.00	3.00	3.00	3.00
1513	NYSE	ARL	Wed, Jul 20, 1994	3.03	3.03	3.03	3.03
1512	NYSE	ARL	Tue, Jul 19, 1994	3.03	3.03	3.00	3.00
1511	NYSE	ARL	Fri, Jul 15, 1994	3.03	3.03	3.03	3.03
1510	NYSE	ARL	Thu, Jul 14, 1994	3.03	3.03	3.03	3.03
1509	NYSE	ARL	Tue, Jul 12, 1994	3.03	3.03	3.03	3.03
1508	NYSE	ARL	Mon, Jul 11, 1994	3.03	3.03	3.03	3.03
1507	NYSE	ARL	Thu, Jul 7, 1994	3.03	3.03	3.03	3.03
1506	NYSE	ARL	Fri, Jul 1, 1994	3.03	3.03	3.03	3.03
1505	NYSE	ARL	Wed, Jun 29, 1994	3.03	3.03	3.03	3.03
1504	NYSE	ARL	Mon, Jun 27, 1994	3.03	3.03	3.03	3.03
1503	NYSE	ARL	Thu, Jun 23, 1994	3.03	3.03	3.03	3.03
1502	NYSE	ARL	Wed, Jun 22, 1994	3.06	3.06	3.06	3.06
1501	NYSE	ARL	Tue, Jun 21, 1994	3.03	3.03	3.03	3.03
1500	NYSE	ARL	Mon, Jun 20, 1994	3.03	3.03	3.03	3.03
1499	NYSE	ARL	Fri, Jun 17, 1994	3.03	3.03	3.03	3.03
1498	NYSE	ARL	Thu, Jun 16, 1994	3.03	3.03	3.03	3.03
1497	NYSE	ARL	Mon, Jun 13, 1994	3.06	3.06	3.06	3.06
1496	NYSE	ARL	Wed, Jun 8, 1994	3.13	3.13	3.13	3.13
1495	NYSE	ARL	Tue, Jun 7, 1994	3.16	3.16	3.16	3.16
1494	NYSE	ARL	Mon, Jun 6, 1994	3.16	3.16	3.16	3.16
1493	NYSE	ARL	Fri, Jun 3, 1994	3.22	3.22	3.19	3.19
1492	NYSE	ARL	Wed, Jun 1, 1994	3.19	3.19	3.19	3.19
1491	NYSE	ARL	Tue, May 31, 1994	3.25	3.25	3.22	3.22
1490	NYSE	ARL	Fri, May 27, 1994	3.25	3.25	3.25	3.25
1489	NYSE	ARL	Thu, May 26, 1994	3.25	3.25	3.25	3.25
1488	NYSE	ARL	Wed, May 25, 1994	3.25	3.25	3.25	3.25
1487	NYSE	ARL	Tue, May 24, 1994	3.25	3.25	3.25	3.25
1486	NYSE	ARL	Mon, May 23, 1994	3.31	3.31	3.31	3.31
1485	NYSE	ARL	Fri, May 20, 1994	3.31	3.34	3.31	3.31
1484	NYSE	ARL	Thu, May 19, 1994	3.34	3.34	3.34	3.34
1483	NYSE	ARL	Wed, May 18, 1994	3.31	3.31	3.31	3.31
1482	NYSE	ARL	Tue, May 17, 1994	3.25	3.25	3.25	3.25
1481	NYSE	ARL	Mon, May 16, 1994	3.25	3.25	3.22	3.22
1480	NYSE	ARL	Fri, May 13, 1994	3.25	3.31	3.25	3.31
1479	NYSE	ARL	Thu, May 12, 1994	3.22	3.22	3.19	3.19
1478	NYSE	ARL	Wed, May 11, 1994	3.22	3.25	3.22	3.25
1477	NYSE	ARL	Tue, May 10, 1994	3.25	3.25	3.25	3.25
1476	NYSE	ARL	Mon, May 9, 1994	3.25	3.25	3.25	3.25
1475	NYSE	ARL	Fri, May 6, 1994	3.22	3.22	3.22	3.22
1474	NYSE	ARL	Thu, May 5, 1994	3.19	3.19	3.19	3.19
1473	NYSE	ARL	Wed, May 4, 1994	3.25	3.25	3.25	3.25
1472	NYSE	ARL	Tue, May 3, 1994	3.22	3.22	3.22	3.22
1471	NYSE	ARL	Mon, May 2, 1994	3.25	3.25	3.25	3.25
1470	NYSE	ARL	Fri, Apr 29, 1994	3.22	3.22	3.22	3.22
1469	NYSE	ARL	Tue, Apr 26, 1994	3.16	3.19	3.16	3.19
1468	NYSE	ARL	Tue, Apr 19, 1994	3.19	3.19	3.13	3.19
1467	NYSE	ARL	Mon, Apr 18, 1994	3.19	3.19	3.19	3.19
1466	NYSE	ARL	Wed, Apr 13, 1994	3.22	3.22	3.22	3.22
1465	NYSE	ARL	Tue, Apr 12, 1994	3.25	3.25	3.25	3.25
1464	NYSE	ARL	Mon, Apr 11, 1994	3.25	3.25	3.25	3.25
1463	NYSE	ARL	Fri, Apr 8, 1994	3.28	3.28	3.28	3.28
1462	NYSE	ARL	Thu, Apr 7, 1994	3.25	3.25	3.25	3.25
1461	NYSE	ARL	Wed, Apr 6, 1994	3.19	3.19	3.19	3.19
1460	NYSE	ARL	Tue, Apr 5, 1994	3.19	3.19	3.19	3.19
1459	NYSE	ARL	Mon, Apr 4, 1994	3.19	3.19	3.19	3.19
1458	NYSE	ARL	Thu, Mar 31, 1994	3.19	3.19	3.19	3.19
1457	NYSE	ARL	Wed, Mar 30, 1994	3.19	3.19	3.13	3.19
1456	NYSE	ARL	Mon, Mar 28, 1994	3.22	3.22	3.19	3.22
1455	NYSE	ARL	Fri, Mar 25, 1994	3.25	3.25	3.25	3.25
1454	NYSE	ARL	Thu, Mar 24, 1994	3.25	3.25	3.25	3.25
1453	NYSE	ARL	Mon, Mar 21, 1994	3.25	3.25	3.25	3.25
1452	NYSE	ARL	Fri, Mar 18, 1994	3.31	3.31	3.31	3.31
1451	NYSE	ARL	Thu, Mar 17, 1994	3.31	3.31	3.31	3.31
1450	NYSE	ARL	Wed, Mar 16, 1994	3.28	3.28	3.28	3.28
1449	NYSE	ARL	Tue, Mar 15, 1994	3.28	3.28	3.28	3.28
1448	NYSE	ARL	Mon, Mar 14, 1994	3.25	3.25	3.25	3.25
1447	NYSE	ARL	Wed, Mar 9, 1994	3.25	3.25	3.25	3.25
1446	NYSE	ARL	Tue, Mar 8, 1994	3.19	3.25	3.19	3.25
1445	NYSE	ARL	Mon, Mar 7, 1994	3.19	3.19	3.19	3.19
1444	NYSE	ARL	Thu, Mar 3, 1994	3.19	3.19	3.19	3.19
1443	NYSE	ARL	Wed, Mar 2, 1994	3.19	3.19	3.19	3.19
1442	NYSE	ARL	Tue, Mar 1, 1994	3.22	3.22	3.22	3.22
1441	NYSE	ARL	Mon, Feb 28, 1994	3.19	3.25	3.19	3.25
1440	NYSE	ARL	Fri, Feb 25, 1994	3.19	3.19	3.19	3.19
1439	NYSE	ARL	Thu, Feb 24, 1994	3.19	3.19	3.19	3.19
1438	NYSE	ARL	Tue, Feb 22, 1994	3.22	3.22	3.22	3.22
1437	NYSE	ARL	Fri, Feb 18, 1994	3.22	3.22	3.22	3.22
1436	NYSE	ARL	Thu, Feb 17, 1994	3.28	3.28	3.25	3.25
1435	NYSE	ARL	Wed, Feb 16, 1994	3.19	3.28	3.19	3.28
1434	NYSE	ARL	Mon, Feb 14, 1994	3.28	3.28	3.19	3.22
1433	NYSE	ARL	Fri, Feb 11, 1994	3.28	3.28	3.28	3.28
1432	NYSE	ARL	Thu, Feb 10, 1994	3.22	3.31	3.22	3.31
1431	NYSE	ARL	Wed, Feb 9, 1994	3.22	3.22	3.22	3.22
1430	NYSE	ARL	Tue, Feb 8, 1994	3.19	3.19	3.16	3.16
1429	NYSE	ARL	Mon, Feb 7, 1994	3.25	3.25	3.22	3.22
1428	NYSE	ARL	Fri, Feb 4, 1994	3.19	3.19	3.19	3.19
1427	NYSE	ARL	Wed, Feb 2, 1994	3.22	3.22	3.22	3.22
1426	NYSE	ARL	Tue, Feb 1, 1994	3.25	3.25	3.25	3.25
1425	NYSE	ARL	Mon, Jan 31, 1994	3.28	3.28	3.28	3.28
1424	NYSE	ARL	Thu, Jan 27, 1994	3.25	3.25	3.25	3.25
1423	NYSE	ARL	Wed, Jan 26, 1994	3.31	3.31	3.31	3.31
1422	NYSE	ARL	Tue, Jan 25, 1994	3.31	3.34	3.31	3.34
1421	NYSE	ARL	Mon, Jan 24, 1994	3.31	3.31	3.31	3.31
1420	NYSE	ARL	Fri, Jan 21, 1994	3.28	3.28	3.28	3.28
1419	NYSE	ARL	Thu, Jan 20, 1994	3.25	3.25	3.25	3.25
1418	NYSE	ARL	Wed, Jan 19, 1994	3.25	3.25	3.25	3.25
1417	NYSE	ARL	Mon, Jan 17, 1994	3.28	3.28	3.28	3.28
1416	NYSE	ARL	Fri, Jan 14, 1994	3.28	3.31	3.28	3.31
1415	NYSE	ARL	Thu, Jan 13, 1994	3.28	3.28	3.28	3.28
1414	NYSE	ARL	Wed, Jan 12, 1994	3.25	3.25	3.25	3.25
1413	NYSE	ARL	Mon, Jan 10, 1994	3.25	3.25	3.25	3.25
1412	NYSE	ARL	Fri, Jan 7, 1994	3.25	3.25	3.25	3.25
1411	NYSE	ARL	Thu, Jan 6, 1994	3.25	3.25	3.22	3.25
1410	NYSE	ARL	Wed, Jan 5, 1994	3.19	3.22	3.19	3.22
1409	NYSE	ARL	Mon, Jan 3, 1994	3.09	3.13	3.09	3.13
1408	NYSE	ARL	Fri, Dec 31, 1993	3.00	3.09	3.00	3.03
1407	NYSE	ARL	Wed, Dec 29, 1993	2.94	2.94	2.88	2.94
1406	NYSE	ARL	Tue, Dec 28, 1993	2.94	2.94	2.94	2.94
1405	NYSE	ARL	Mon, Dec 27, 1993	3.00	3.00	2.97	2.97
1404	NYSE	ARL	Thu, Dec 23, 1993	3.00	3.03	3.00	3.03
1403	NYSE	ARL	Wed, Dec 22, 1993	3.00	3.00	2.97	2.97
1402	NYSE	ARL	Tue, Dec 21, 1993	3.00	3.00	3.00	3.00
1401	NYSE	ARL	Mon, Dec 20, 1993	3.03	3.06	3.00	3.00
1400	NYSE	ARL	Fri, Dec 17, 1993	3.06	3.06	3.03	3.03
1399	NYSE	ARL	Wed, Dec 15, 1993	3.06	3.09	3.03	3.09
1398	NYSE	ARL	Tue, Dec 14, 1993	3.06	3.09	3.06	3.09
1397	NYSE	ARL	Mon, Dec 13, 1993	3.13	3.13	3.09	3.09
1396	NYSE	ARL	Fri, Dec 10, 1993	3.09	3.09	3.09	3.09
1395	NYSE	ARL	Wed, Dec 8, 1993	3.00	3.06	3.00	3.06
1394	NYSE	ARL	Tue, Dec 7, 1993	3.06	3.06	3.03	3.03
1393	NYSE	ARL	Mon, Dec 6, 1993	3.00	3.00	3.00	3.00
1392	NYSE	ARL	Fri, Dec 3, 1993	2.94	2.94	2.81	2.94
1391	NYSE	ARL	Thu, Dec 2, 1993	3.00	3.00	2.94	2.94
1390	NYSE	ARL	Wed, Dec 1, 1993	3.06	3.06	3.00	3.00
1389	NYSE	ARL	Tue, Nov 30, 1993	3.06	3.06	3.06	3.06
1388	NYSE	ARL	Fri, Nov 26, 1993	3.06	3.06	3.06	3.06
1387	NYSE	ARL	Wed, Nov 24, 1993	3.06	3.09	3.06	3.06
1386	NYSE	ARL	Tue, Nov 23, 1993	3.06	3.06	3.06	3.06
1385	NYSE	ARL	Mon, Nov 22, 1993	3.03	3.03	3.03	3.03
1384	NYSE	ARL	Fri, Nov 19, 1993	3.06	3.06	3.06	3.06
1383	NYSE	ARL	Thu, Nov 18, 1993	3.13	3.13	3.13	3.13
1382	NYSE	ARL	Tue, Nov 16, 1993	3.19	3.19	3.13	3.13
1381	NYSE	ARL	Mon, Nov 15, 1993	3.13	3.19	3.09	3.13
1380	NYSE	ARL	Fri, Nov 12, 1993	3.09	3.09	3.09	3.09
1379	NYSE	ARL	Thu, Nov 11, 1993	3.13	3.16	3.13	3.16
1378	NYSE	ARL	Wed, Nov 10, 1993	3.13	3.13	3.13	3.13
1377	NYSE	ARL	Tue, Nov 9, 1993	3.03	3.09	3.03	3.09
1376	NYSE	ARL	Mon, Nov 8, 1993	3.00	3.06	2.97	3.06
1375	NYSE	ARL	Fri, Nov 5, 1993	3.09	3.09	3.00	3.00
1374	NYSE	ARL	Thu, Nov 4, 1993	3.13	3.13	3.13	3.13
1373	NYSE	ARL	Wed, Nov 3, 1993	3.13	3.13	3.13	3.13
1372	NYSE	ARL	Tue, Nov 2, 1993	3.16	3.16	3.16	3.16
1371	NYSE	ARL	Fri, Oct 29, 1993	3.16	3.22	3.16	3.16
1370	NYSE	ARL	Thu, Oct 28, 1993	3.13	3.13	3.13	3.13
1369	NYSE	ARL	Wed, Oct 27, 1993	3.16	3.16	3.13	3.16
1368	NYSE	ARL	Tue, Oct 26, 1993	3.19	3.19	3.19	3.19
1367	NYSE	ARL	Mon, Oct 25, 1993	3.22	3.22	3.19	3.19
1366	NYSE	ARL	Fri, Oct 22, 1993	3.25	3.25	3.22	3.22
1365	NYSE	ARL	Thu, Oct 21, 1993	3.28	3.28	3.25	3.25
1364	NYSE	ARL	Wed, Oct 20, 1993	3.31	3.31	3.31	3.31
1363	NYSE	ARL	Tue, Oct 19, 1993	3.34	3.34	3.31	3.31
1362	NYSE	ARL	Mon, Oct 18, 1993	3.41	3.41	3.38	3.38
1361	NYSE	ARL	Fri, Oct 15, 1993	3.63	3.63	3.41	3.44
1360	NYSE	ARL	Thu, Oct 14, 1993	3.88	3.88	3.78	3.78
1359	NYSE	ARL	Wed, Oct 13, 1993	3.72	3.91	3.72	3.88
1358	NYSE	ARL	Tue, Oct 12, 1993	3.69	3.75	3.69	3.72
1357	NYSE	ARL	Fri, Oct 8, 1993	3.63	3.69	3.63	3.69
1356	NYSE	ARL	Thu, Oct 7, 1993	3.59	3.63	3.56	3.63
1355	NYSE	ARL	Wed, Oct 6, 1993	3.59	3.63	3.59	3.63
1354	NYSE	ARL	Tue, Oct 5, 1993	3.63	3.66	3.59	3.63
1353	NYSE	ARL	Mon, Oct 4, 1993	3.22	3.38	3.22	3.38
1352	NYSE	ARL	Fri, Oct 1, 1993	3.19	3.19	3.16	3.16
1351	NYSE	ARL	Thu, Sep 30, 1993	3.13	3.19	3.09	3.19
1350	NYSE	ARL	Wed, Sep 29, 1993	3.13	3.13	3.09	3.09
1349	NYSE	ARL	Tue, Sep 28, 1993	3.06	3.13	3.06	3.09
1348	NYSE	ARL	Mon, Sep 27, 1993	3.00	3.09	3.00	3.06
1347	NYSE	ARL	Fri, Sep 24, 1993	2.69	2.84	2.69	2.84
1346	NYSE	ARL	Thu, Sep 23, 1993	2.50	2.66	2.50	2.66
1345	NYSE	ARL	Wed, Sep 22, 1993	2.38	2.44	2.38	2.44
1344	NYSE	ARL	Tue, Sep 21, 1993	2.31	2.34	2.31	2.34
1343	NYSE	ARL	Mon, Sep 20, 1993	2.28	2.28	2.28	2.28
1342	NYSE	ARL	Fri, Sep 17, 1993	2.28	2.28	2.28	2.28
1341	NYSE	ARL	Wed, Sep 15, 1993	2.31	2.31	2.31	2.31
1340	NYSE	ARL	Fri, Sep 10, 1993	2.31	2.31	2.28	2.28
1339	NYSE	ARL	Thu, Sep 9, 1993	2.28	2.28	2.28	2.28
1338	NYSE	ARL	Tue, Sep 7, 1993	2.31	2.31	2.31	2.31
1337	NYSE	ARL	Fri, Sep 3, 1993	2.31	2.31	2.31	2.31
1336	NYSE	ARL	Thu, Sep 2, 1993	2.34	2.34	2.31	2.31
1335	NYSE	ARL	Wed, Sep 1, 1993	2.31	2.31	2.28	2.31
1334	NYSE	ARL	Tue, Aug 31, 1993	2.34	2.34	2.34	2.34
1333	NYSE	ARL	Fri, Aug 27, 1993	2.34	2.34	2.34	2.34
1332	NYSE	ARL	Thu, Aug 26, 1993	2.38	2.38	2.38	2.38
1331	NYSE	ARL	Wed, Aug 25, 1993	2.38	2.38	2.38	2.38
1330	NYSE	ARL	Mon, Aug 23, 1993	2.34	2.34	2.34	2.34
1329	NYSE	ARL	Fri, Aug 20, 1993	2.31	2.34	2.31	2.34
1328	NYSE	ARL	Wed, Aug 18, 1993	2.34	2.34	2.34	2.34
1327	NYSE	ARL	Tue, Aug 17, 1993	2.31	2.31	2.31	2.31
1326	NYSE	ARL	Mon, Aug 16, 1993	2.34	2.34	2.31	2.31
1325	NYSE	ARL	Wed, Aug 11, 1993	2.31	2.31	2.31	2.31
1324	NYSE	ARL	Thu, Aug 5, 1993	2.25	2.25	2.25	2.25
1323	NYSE	ARL	Wed, Aug 4, 1993	2.25	2.28	2.22	2.28
1322	NYSE	ARL	Tue, Aug 3, 1993	2.31	2.31	2.28	2.28
1321	NYSE	ARL	Fri, Jul 30, 1993	2.28	2.28	2.28	2.28
1320	NYSE	ARL	Thu, Jul 29, 1993	2.31	2.31	2.31	2.31
1319	NYSE	ARL	Tue, Jul 27, 1993	2.28	2.28	2.28	2.28
1318	NYSE	ARL	Fri, Jul 23, 1993	2.28	2.28	2.28	2.28
1317	NYSE	ARL	Thu, Jul 22, 1993	2.28	2.28	2.28	2.28
1316	NYSE	ARL	Wed, Jul 21, 1993	2.28	2.28	2.28	2.28
1315	NYSE	ARL	Tue, Jul 20, 1993	2.28	2.28	2.28	2.28
1314	NYSE	ARL	Mon, Jul 19, 1993	2.28	2.28	2.28	2.28
1313	NYSE	ARL	Thu, Jul 15, 1993	2.28	2.28	2.28	2.28
1312	NYSE	ARL	Wed, Jul 14, 1993	2.31	2.31	2.28	2.28
1311	NYSE	ARL	Tue, Jul 13, 1993	2.28	2.31	2.28	2.28
1310	NYSE	ARL	Mon, Jul 12, 1993	2.28	2.31	2.28	2.28
1309	NYSE	ARL	Fri, Jul 9, 1993	2.28	2.28	2.28	2.28
1308	NYSE	ARL	Thu, Jul 8, 1993	2.28	2.28	2.28	2.28
1307	NYSE	ARL	Tue, Jul 6, 1993	2.31	2.31	2.31	2.31
1306	NYSE	ARL	Fri, Jul 2, 1993	2.28	2.28	2.28	2.28
1305	NYSE	ARL	Thu, Jul 1, 1993	2.28	2.28	2.28	2.28
1304	NYSE	ARL	Wed, Jun 30, 1993	2.28	2.28	2.28	2.28
1303	NYSE	ARL	Tue, Jun 29, 1993	2.28	2.28	2.28	2.28
1302	NYSE	ARL	Thu, Jun 24, 1993	2.31	2.31	2.28	2.31
1301	NYSE	ARL	Wed, Jun 23, 1993	2.31	2.31	2.31	2.31
1300	NYSE	ARL	Tue, Jun 22, 1993	2.31	2.31	2.28	2.28
1299	NYSE	ARL	Mon, Jun 21, 1993	2.25	2.31	2.25	2.31
1298	NYSE	ARL	Fri, Jun 18, 1993	2.28	2.28	2.28	2.28
1297	NYSE	ARL	Thu, Jun 17, 1993	2.28	2.28	2.28	2.28
1296	NYSE	ARL	Wed, Jun 16, 1993	2.28	2.28	2.28	2.28
1295	NYSE	ARL	Tue, Jun 15, 1993	2.28	2.28	2.28	2.28
1294	NYSE	ARL	Mon, Jun 14, 1993	2.28	2.28	2.28	2.28
1293	NYSE	ARL	Fri, Jun 11, 1993	2.28	2.31	2.28	2.28
1292	NYSE	ARL	Thu, Jun 10, 1993	2.28	2.28	2.28	2.28
1291	NYSE	ARL	Wed, Jun 9, 1993	2.28	2.28	2.25	2.28
1290	NYSE	ARL	Tue, Jun 8, 1993	2.28	2.28	2.28	2.28
1289	NYSE	ARL	Mon, Jun 7, 1993	2.28	2.28	2.28	2.28
1288	NYSE	ARL	Fri, Jun 4, 1993	2.25	2.28	2.25	2.28
1287	NYSE	ARL	Thu, Jun 3, 1993	2.28	2.28	2.28	2.28
1286	NYSE	ARL	Wed, Jun 2, 1993	2.28	2.28	2.28	2.28
1285	NYSE	ARL	Tue, Jun 1, 1993	2.28	2.28	2.28	2.28
1284	NYSE	ARL	Fri, May 28, 1993	2.25	2.28	2.25	2.28
1283	NYSE	ARL	Thu, May 27, 1993	2.28	2.28	2.28	2.28
1282	NYSE	ARL	Wed, May 26, 1993	2.31	2.31	2.31	2.31
1281	NYSE	ARL	Tue, May 25, 1993	2.25	2.34	2.25	2.34
1280	NYSE	ARL	Mon, May 24, 1993	2.28	2.28	2.28	2.28
1279	NYSE	ARL	Fri, May 21, 1993	2.28	2.31	2.28	2.28
1278	NYSE	ARL	Thu, May 20, 1993	2.28	2.28	2.28	2.28
1277	NYSE	ARL	Wed, May 19, 1993	2.28	2.28	2.28	2.28
1276	NYSE	ARL	Tue, May 18, 1993	2.28	2.28	2.28	2.28
1275	NYSE	ARL	Fri, May 14, 1993	2.31	2.31	2.28	2.28
1274	NYSE	ARL	Thu, May 13, 1993	2.31	2.31	2.31	2.31
1273	NYSE	ARL	Wed, May 12, 1993	2.31	2.31	2.31	2.31
1272	NYSE	ARL	Tue, May 11, 1993	2.28	2.31	2.28	2.31
1271	NYSE	ARL	Fri, May 7, 1993	2.31	2.31	2.31	2.31
1270	NYSE	ARL	Thu, May 6, 1993	2.34	2.34	2.31	2.31
1269	NYSE	ARL	Wed, May 5, 1993	2.31	2.31	2.31	2.31
1268	NYSE	ARL	Tue, May 4, 1993	2.34	2.34	2.34	2.34
1267	NYSE	ARL	Mon, May 3, 1993	2.31	2.31	2.31	2.31
1266	NYSE	ARL	Tue, Apr 27, 1993	2.28	2.28	2.28	2.28
1265	NYSE	ARL	Mon, Apr 26, 1993	2.28	2.28	2.28	2.28
1264	NYSE	ARL	Fri, Apr 23, 1993	2.31	2.31	2.31	2.31
1263	NYSE	ARL	Thu, Apr 22, 1993	2.31	2.31	2.31	2.31
1262	NYSE	ARL	Wed, Apr 21, 1993	2.31	2.31	2.31	2.31
1261	NYSE	ARL	Tue, Apr 20, 1993	2.34	2.34	2.34	2.34
1260	NYSE	ARL	Mon, Apr 19, 1993	2.41	2.41	2.41	2.41
1259	NYSE	ARL	Fri, Apr 16, 1993	2.41	2.41	2.41	2.41
1258	NYSE	ARL	Thu, Apr 15, 1993	2.38	2.38	2.34	2.34
1257	NYSE	ARL	Wed, Apr 14, 1993	2.25	2.34	2.25	2.34
1256	NYSE	ARL	Tue, Apr 13, 1993	2.13	2.25	2.13	2.25
1255	NYSE	ARL	Thu, Apr 8, 1993	2.19	2.19	2.19	2.19
1254	NYSE	ARL	Wed, Apr 7, 1993	2.19	2.19	2.19	2.19
1253	NYSE	ARL	Tue, Apr 6, 1993	2.13	2.19	2.13	2.19
1252	NYSE	ARL	Fri, Apr 2, 1993	2.03	2.09	2.03	2.09
1251	NYSE	ARL	Thu, Apr 1, 1993	2.09	2.09	2.03	2.03
1250	NYSE	ARL	Tue, Mar 30, 1993	2.09	2.09	2.09	2.09
1249	NYSE	ARL	Mon, Mar 29, 1993	2.09	2.13	2.09	2.09
1248	NYSE	ARL	Fri, Mar 26, 1993	2.09	2.09	2.09	2.09
1247	NYSE	ARL	Thu, Mar 25, 1993	2.09	2.13	2.09	2.13
1246	NYSE	ARL	Tue, Mar 23, 1993	2.13	2.13	2.09	2.09
1245	NYSE	ARL	Mon, Mar 22, 1993	2.13	2.13	2.13	2.13
1244	NYSE	ARL	Fri, Mar 19, 1993	2.13	2.13	2.13	2.13
1243	NYSE	ARL	Thu, Mar 18, 1993	2.13	2.13	2.13	2.13
1242	NYSE	ARL	Tue, Mar 16, 1993	2.13	2.13	2.13	2.13
1241	NYSE	ARL	Thu, Mar 11, 1993	2.16	2.16	2.16	2.16
1240	NYSE	ARL	Wed, Mar 10, 1993	2.13	2.13	2.13	2.13
1239	NYSE	ARL	Tue, Mar 9, 1993	2.13	2.13	2.13	2.13
1238	NYSE	ARL	Mon, Mar 8, 1993	2.16	2.16	2.16	2.16
1237	NYSE	ARL	Fri, Mar 5, 1993	2.13	2.13	2.13	2.13
1236	NYSE	ARL	Thu, Mar 4, 1993	2.13	2.13	2.13	2.13
1235	NYSE	ARL	Mon, Mar 1, 1993	2.06	2.06	2.06	2.06
1234	NYSE	ARL	Fri, Feb 26, 1993	2.03	2.03	2.03	2.03
1233	NYSE	ARL	Thu, Feb 25, 1993	2.06	2.06	2.06	2.06
1232	NYSE	ARL	Tue, Feb 23, 1993	2.06	2.09	2.06	2.06
1231	NYSE	ARL	Mon, Feb 22, 1993	1.97	2.06	1.97	2.06
1230	NYSE	ARL	Fri, Feb 19, 1993	1.94	2.00	1.94	2.00
1229	NYSE	ARL	Thu, Feb 18, 1993	1.91	1.91	1.91	1.91
1228	NYSE	ARL	Wed, Feb 17, 1993	1.91	1.91	1.91	1.91
1227	NYSE	ARL	Tue, Feb 16, 1993	1.97	2.00	1.97	1.97
1226	NYSE	ARL	Fri, Feb 12, 1993	1.97	1.97	1.97	1.97
1225	NYSE	ARL	Thu, Feb 11, 1993	2.00	2.00	2.00	2.00
1224	NYSE	ARL	Wed, Feb 10, 1993	1.94	2.00	1.94	1.97
1223	NYSE	ARL	Tue, Feb 9, 1993	1.94	1.94	1.91	1.94
1222	NYSE	ARL	Mon, Feb 8, 1993	1.91	1.91	1.91	1.91
1221	NYSE	ARL	Fri, Feb 5, 1993	1.88	1.91	1.88	1.91
1220	NYSE	ARL	Thu, Feb 4, 1993	1.78	1.84	1.78	1.84
1219	NYSE	ARL	Wed, Feb 3, 1993	1.81	1.81	1.81	1.81
1218	NYSE	ARL	Tue, Feb 2, 1993	1.78	1.78	1.78	1.78
1217	NYSE	ARL	Mon, Feb 1, 1993	1.75	1.75	1.75	1.75
1216	NYSE	ARL	Fri, Jan 29, 1993	1.75	1.81	1.75	1.75
1215	NYSE	ARL	Thu, Jan 28, 1993	1.56	1.72	1.56	1.72
1214	NYSE	ARL	Wed, Jan 27, 1993	1.53	1.59	1.53	1.59
1213	NYSE	ARL	Tue, Jan 26, 1993	1.56	1.56	1.56	1.56
1212	NYSE	ARL	Mon, Jan 25, 1993	1.53	1.59	1.53	1.59
1211	NYSE	ARL	Fri, Jan 22, 1993	1.53	1.53	1.53	1.53
1210	NYSE	ARL	Thu, Jan 21, 1993	1.53	1.53	1.53	1.53
1209	NYSE	ARL	Wed, Jan 20, 1993	1.53	1.53	1.53	1.53
1208	NYSE	ARL	Mon, Jan 18, 1993	1.50	1.50	1.50	1.50
1207	NYSE	ARL	Thu, Jan 14, 1993	1.53	1.53	1.53	1.53
1206	NYSE	ARL	Wed, Jan 13, 1993	1.50	1.50	1.50	1.50
1205	NYSE	ARL	Tue, Jan 12, 1993	1.50	1.50	1.50	1.50
1204	NYSE	ARL	Mon, Jan 11, 1993	1.53	1.53	1.53	1.53
1203	NYSE	ARL	Fri, Jan 8, 1993	1.53	1.53	1.53	1.53
1202	NYSE	ARL	Thu, Jan 7, 1993	1.53	1.53	1.53	1.53
1201	NYSE	ARL	Wed, Jan 6, 1993	1.53	1.53	1.53	1.53
1200	NYSE	ARL	Mon, Jan 4, 1993	1.53	1.56	1.53	1.56
1199	NYSE	ARL	Thu, Dec 31, 1992	1.50	1.56	1.50	1.56
1198	NYSE	ARL	Wed, Dec 30, 1992	1.47	1.47	1.47	1.47
1197	NYSE	ARL	Tue, Dec 29, 1992	1.47	1.50	1.47	1.50
1196	NYSE	ARL	Mon, Dec 28, 1992	1.47	1.47	1.47	1.47
1195	NYSE	ARL	Wed, Dec 23, 1992	1.47	1.47	1.47	1.47
1194	NYSE	ARL	Tue, Dec 22, 1992	1.47	1.47	1.47	1.47
1193	NYSE	ARL	Mon, Dec 21, 1992	1.47	1.47	1.47	1.47
1192	NYSE	ARL	Fri, Dec 18, 1992	1.47	1.47	1.47	1.47
1191	NYSE	ARL	Thu, Dec 17, 1992	1.47	1.47	1.47	1.47
1190	NYSE	ARL	Tue, Dec 15, 1992	1.47	1.47	1.47	1.47
1189	NYSE	ARL	Mon, Dec 14, 1992	1.47	1.47	1.47	1.47
1188	NYSE	ARL	Fri, Dec 11, 1992	1.47	1.47	1.47	1.47
1187	NYSE	ARL	Thu, Dec 10, 1992	1.47	1.47	1.47	1.47
1186	NYSE	ARL	Wed, Dec 9, 1992	1.47	1.47	1.47	1.47
1185	NYSE	ARL	Tue, Dec 8, 1992	1.47	1.47	1.47	1.47
1184	NYSE	ARL	Fri, Dec 4, 1992	1.47	1.47	1.47	1.47
1183	NYSE	ARL	Thu, Dec 3, 1992	1.47	1.47	1.41	1.47
1182	NYSE	ARL	Wed, Dec 2, 1992	1.47	1.47	1.47	1.47
1181	NYSE	ARL	Tue, Dec 1, 1992	1.47	1.47	1.47	1.47
1180	NYSE	ARL	Mon, Nov 30, 1992	1.47	1.47	1.47	1.47
1179	NYSE	ARL	Fri, Nov 27, 1992	1.47	1.47	1.47	1.47
1178	NYSE	ARL	Wed, Nov 25, 1992	1.47	1.47	1.47	1.47
1177	NYSE	ARL	Tue, Nov 24, 1992	1.47	1.47	1.47	1.47
1176	NYSE	ARL	Mon, Nov 23, 1992	1.47	1.50	1.47	1.47
1175	NYSE	ARL	Fri, Nov 20, 1992	1.47	1.47	1.47	1.47
1174	NYSE	ARL	Wed, Nov 18, 1992	1.47	1.47	1.47	1.47
1173	NYSE	ARL	Tue, Nov 17, 1992	1.50	1.50	1.47	1.47
1172	NYSE	ARL	Fri, Nov 13, 1992	1.50	1.50	1.50	1.50
1171	NYSE	ARL	Thu, Nov 12, 1992	1.47	1.47	1.47	1.47
1170	NYSE	ARL	Wed, Nov 11, 1992	1.47	1.47	1.44	1.47
1169	NYSE	ARL	Tue, Nov 10, 1992	1.47	1.50	1.44	1.44
1168	NYSE	ARL	Mon, Nov 9, 1992	1.47	1.47	1.47	1.47
1167	NYSE	ARL	Fri, Nov 6, 1992	1.44	1.47	1.44	1.47
1166	NYSE	ARL	Thu, Nov 5, 1992	1.47	1.47	1.47	1.47
1165	NYSE	ARL	Fri, Oct 30, 1992	1.47	1.47	1.47	1.47
1164	NYSE	ARL	Wed, Oct 28, 1992	1.47	1.47	1.47	1.47
1163	NYSE	ARL	Tue, Oct 27, 1992	1.47	1.47	1.47	1.47
1162	NYSE	ARL	Mon, Oct 26, 1992	1.47	1.47	1.47	1.47
1161	NYSE	ARL	Fri, Oct 23, 1992	1.47	1.47	1.47	1.47
1160	NYSE	ARL	Thu, Oct 22, 1992	1.47	1.50	1.47	1.47
1159	NYSE	ARL	Wed, Oct 21, 1992	1.47	1.47	1.47	1.47
1158	NYSE	ARL	Tue, Oct 20, 1992	1.47	1.47	1.47	1.47
1157	NYSE	ARL	Mon, Oct 19, 1992	1.47	1.47	1.47	1.47
1156	NYSE	ARL	Thu, Oct 15, 1992	1.47	1.47	1.47	1.47
1155	NYSE	ARL	Wed, Oct 14, 1992	1.47	1.47	1.47	1.47
1154	NYSE	ARL	Fri, Oct 9, 1992	1.47	1.50	1.47	1.50
1153	NYSE	ARL	Thu, Oct 8, 1992	1.53	1.53	1.50	1.53
1152	NYSE	ARL	Wed, Oct 7, 1992	1.50	1.50	1.50	1.50
1151	NYSE	ARL	Mon, Oct 5, 1992	1.50	1.50	1.50	1.50
1150	NYSE	ARL	Thu, Oct 1, 1992	1.50	1.50	1.50	1.50
1149	NYSE	ARL	Tue, Sep 29, 1992	1.50	1.50	1.50	1.50
1148	NYSE	ARL	Mon, Sep 28, 1992	1.50	1.53	1.50	1.53
1147	NYSE	ARL	Thu, Sep 24, 1992	1.50	1.50	1.50	1.50
1146	NYSE	ARL	Wed, Sep 23, 1992	1.50	1.50	1.50	1.50
1145	NYSE	ARL	Mon, Sep 21, 1992	1.50	1.50	1.50	1.50
1144	NYSE	ARL	Fri, Sep 18, 1992	1.53	1.53	1.53	1.53
1143	NYSE	ARL	Thu, Sep 17, 1992	1.50	1.50	1.50	1.50
1142	NYSE	ARL	Wed, Sep 16, 1992	1.53	1.53	1.50	1.50
1141	NYSE	ARL	Mon, Sep 14, 1992	1.53	1.53	1.50	1.50
1140	NYSE	ARL	Thu, Sep 10, 1992	1.50	1.50	1.50	1.50
1139	NYSE	ARL	Wed, Sep 9, 1992	1.50	1.50	1.50	1.50
1138	NYSE	ARL	Tue, Sep 8, 1992	1.50	1.50	1.50	1.50
1137	NYSE	ARL	Fri, Sep 4, 1992	1.50	1.50	1.50	1.50
1136	NYSE	ARL	Thu, Sep 3, 1992	1.50	1.53	1.50	1.53
1135	NYSE	ARL	Wed, Sep 2, 1992	1.50	1.50	1.50	1.50
1134	NYSE	ARL	Tue, Sep 1, 1992	1.50	1.53	1.50	1.50
1133	NYSE	ARL	Mon, Aug 31, 1992	1.50	1.53	1.50	1.53
1132	NYSE	ARL	Fri, Aug 28, 1992	1.50	1.50	1.50	1.50
1131	NYSE	ARL	Thu, Aug 27, 1992	1.50	1.50	1.50	1.50
1130	NYSE	ARL	Tue, Aug 25, 1992	1.50	1.50	1.50	1.50
1129	NYSE	ARL	Mon, Aug 24, 1992	1.56	1.56	1.53	1.53
1128	NYSE	ARL	Fri, Aug 21, 1992	1.56	1.56	1.56	1.56
1127	NYSE	ARL	Thu, Aug 20, 1992	1.53	1.56	1.53	1.56
1126	NYSE	ARL	Wed, Aug 19, 1992	1.53	1.56	1.53	1.53
1125	NYSE	ARL	Fri, Aug 14, 1992	1.53	1.56	1.53	1.56
1124	NYSE	ARL	Thu, Aug 13, 1992	1.56	1.56	1.56	1.56
1123	NYSE	ARL	Wed, Aug 12, 1992	1.56	1.56	1.56	1.56
1122	NYSE	ARL	Mon, Aug 10, 1992	1.53	1.53	1.53	1.53
1121	NYSE	ARL	Tue, Aug 4, 1992	1.53	1.56	1.53	1.53
1120	NYSE	ARL	Mon, Aug 3, 1992	1.53	1.56	1.53	1.53
1119	NYSE	ARL	Fri, Jul 31, 1992	1.53	1.53	1.53	1.53
1118	NYSE	ARL	Thu, Jul 30, 1992	1.53	1.53	1.53	1.53
1117	NYSE	ARL	Wed, Jul 29, 1992	1.53	1.53	1.53	1.53
1116	NYSE	ARL	Tue, Jul 28, 1992	1.56	1.56	1.53	1.53
1115	NYSE	ARL	Fri, Jul 24, 1992	1.56	1.56	1.56	1.56
1114	NYSE	ARL	Thu, Jul 23, 1992	1.53	1.53	1.53	1.53
1113	NYSE	ARL	Wed, Jul 22, 1992	1.56	1.56	1.56	1.56
1112	NYSE	ARL	Mon, Jul 20, 1992	1.53	1.53	1.53	1.53
1111	NYSE	ARL	Fri, Jul 17, 1992	1.53	1.53	1.53	1.53
1110	NYSE	ARL	Thu, Jul 16, 1992	1.53	1.56	1.53	1.56
1109	NYSE	ARL	Wed, Jul 15, 1992	1.53	1.53	1.53	1.53
1108	NYSE	ARL	Fri, Jul 10, 1992	1.56	1.56	1.56	1.56
1107	NYSE	ARL	Thu, Jul 9, 1992	1.56	1.59	1.56	1.59
1106	NYSE	ARL	Tue, Jul 7, 1992	1.53	1.53	1.53	1.53
1105	NYSE	ARL	Mon, Jul 6, 1992	1.53	1.53	1.53	1.53
1104	NYSE	ARL	Thu, Jul 2, 1992	1.53	1.53	1.53	1.53
1103	NYSE	ARL	Tue, Jun 30, 1992	1.53	1.53	1.53	1.53
1102	NYSE	ARL	Mon, Jun 29, 1992	1.53	1.53	1.53	1.53
1101	NYSE	ARL	Wed, Jun 24, 1992	1.53	1.53	1.53	1.53
1100	NYSE	ARL	Mon, Jun 22, 1992	1.53	1.53	1.44	1.53
1099	NYSE	ARL	Fri, Jun 19, 1992	1.53	1.53	1.53	1.53
1098	NYSE	ARL	Mon, Jun 15, 1992	1.53	1.53	1.53	1.53
1097	NYSE	ARL	Wed, Jun 10, 1992	1.56	1.59	1.56	1.56
1096	NYSE	ARL	Mon, Jun 8, 1992	1.53	1.56	1.53	1.56
1095	NYSE	ARL	Thu, Jun 4, 1992	1.50	1.53	1.50	1.53
1094	NYSE	ARL	Wed, Jun 3, 1992	1.53	1.53	1.53	1.53
1093	NYSE	ARL	Tue, Jun 2, 1992	1.53	1.53	1.53	1.53
1092	NYSE	ARL	Mon, Jun 1, 1992	1.53	1.56	1.53	1.56
1091	NYSE	ARL	Fri, May 29, 1992	1.56	1.56	1.56	1.56
1090	NYSE	ARL	Thu, May 28, 1992	1.53	1.53	1.53	1.53
1089	NYSE	ARL	Wed, May 27, 1992	1.56	1.56	1.56	1.56
1088	NYSE	ARL	Tue, May 26, 1992	1.53	1.53	1.47	1.53
1087	NYSE	ARL	Fri, May 22, 1992	1.53	1.53	1.53	1.53
1086	NYSE	ARL	Thu, May 21, 1992	1.53	1.53	1.53	1.53
1085	NYSE	ARL	Wed, May 20, 1992	1.56	1.56	1.53	1.53
1084	NYSE	ARL	Mon, May 18, 1992	1.56	1.56	1.56	1.56
1083	NYSE	ARL	Wed, May 13, 1992	1.56	1.56	1.53	1.53
1082	NYSE	ARL	Mon, May 11, 1992	1.56	1.56	1.56	1.56
1081	NYSE	ARL	Wed, May 6, 1992	1.53	1.53	1.53	1.53
1080	NYSE	ARL	Tue, May 5, 1992	1.53	1.53	1.53	1.53
1079	NYSE	ARL	Fri, May 1, 1992	1.53	1.56	1.53	1.56
1078	NYSE	ARL	Thu, Apr 30, 1992	1.56	1.56	1.56	1.56
1077	NYSE	ARL	Tue, Apr 28, 1992	1.53	1.53	1.53	1.53
1076	NYSE	ARL	Thu, Apr 23, 1992	1.56	1.56	1.56	1.56
1075	NYSE	ARL	Wed, Apr 22, 1992	1.53	1.53	1.53	1.53
1074	NYSE	ARL	Tue, Apr 21, 1992	1.53	1.53	1.53	1.53
1073	NYSE	ARL	Mon, Apr 20, 1992	1.53	1.53	1.53	1.53
1072	NYSE	ARL	Thu, Apr 16, 1992	1.53	1.56	1.50	1.56
1071	NYSE	ARL	Wed, Apr 15, 1992	1.53	1.53	1.53	1.53
1070	NYSE	ARL	Tue, Apr 14, 1992	1.53	1.53	1.53	1.53
1069	NYSE	ARL	Mon, Apr 13, 1992	1.56	1.56	1.53	1.53
1068	NYSE	ARL	Thu, Apr 9, 1992	1.59	1.59	1.50	1.56
1067	NYSE	ARL	Wed, Apr 8, 1992	1.56	1.56	1.56	1.56
1066	NYSE	ARL	Tue, Apr 7, 1992	1.59	1.59	1.59	1.59
1065	NYSE	ARL	Mon, Apr 6, 1992	1.59	1.63	1.59	1.63
1064	NYSE	ARL	Fri, Apr 3, 1992	1.75	1.75	1.69	1.72
1063	NYSE	ARL	Thu, Apr 2, 1992	1.78	1.78	1.75	1.75
1062	NYSE	ARL	Wed, Apr 1, 1992	1.81	1.81	1.78	1.78
1061	NYSE	ARL	Tue, Mar 31, 1992	1.84	1.84	1.84	1.84
1060	NYSE	ARL	Mon, Mar 30, 1992	1.88	1.88	1.88	1.88
1059	NYSE	ARL	Fri, Mar 27, 1992	1.94	1.94	1.91	1.91
1058	NYSE	ARL	Thu, Mar 26, 1992	1.97	1.97	1.94	1.94
1057	NYSE	ARL	Wed, Mar 25, 1992	2.00	2.00	2.00	2.00
1056	NYSE	ARL	Tue, Mar 24, 1992	2.03	2.06	2.03	2.03
1055	NYSE	ARL	Mon, Mar 23, 1992	1.97	2.06	1.97	2.06
1054	NYSE	ARL	Fri, Mar 20, 1992	1.88	1.94	1.88	1.94
1053	NYSE	ARL	Thu, Mar 19, 1992	1.78	1.84	1.75	1.84
1052	NYSE	ARL	Wed, Mar 18, 1992	1.75	1.75	1.75	1.75
1051	NYSE	ARL	Tue, Mar 17, 1992	1.75	1.75	1.69	1.69
1050	NYSE	ARL	Mon, Mar 16, 1992	1.69	1.69	1.69	1.69
1049	NYSE	ARL	Fri, Mar 13, 1992	1.72	1.72	1.72	1.72
1048	NYSE	ARL	Thu, Mar 12, 1992	1.59	1.69	1.59	1.69
1047	NYSE	ARL	Wed, Mar 11, 1992	1.59	1.59	1.59	1.59
1046	NYSE	ARL	Tue, Mar 10, 1992	1.59	1.59	1.59	1.59
1045	NYSE	ARL	Fri, Mar 6, 1992	1.59	1.59	1.59	1.59
1044	NYSE	ARL	Tue, Mar 3, 1992	1.59	1.59	1.59	1.59
1043	NYSE	ARL	Fri, Feb 28, 1992	1.63	1.63	1.63	1.63
1042	NYSE	ARL	Thu, Feb 27, 1992	1.63	1.63	1.63	1.63
1041	NYSE	ARL	Wed, Feb 26, 1992	1.59	1.59	1.59	1.59
1040	NYSE	ARL	Tue, Feb 25, 1992	1.59	1.59	1.59	1.59
1039	NYSE	ARL	Mon, Feb 24, 1992	1.56	1.63	1.56	1.63
1038	NYSE	ARL	Fri, Feb 21, 1992	1.53	1.56	1.53	1.53
1037	NYSE	ARL	Thu, Feb 20, 1992	1.44	1.50	1.44	1.50
1036	NYSE	ARL	Wed, Feb 19, 1992	1.44	1.44	1.44	1.44
1035	NYSE	ARL	Tue, Feb 18, 1992	1.44	1.47	1.38	1.47
1034	NYSE	ARL	Fri, Feb 14, 1992	1.38	1.38	1.38	1.38
1033	NYSE	ARL	Thu, Feb 13, 1992	1.38	1.41	1.38	1.41
1032	NYSE	ARL	Wed, Feb 12, 1992	1.31	1.34	1.31	1.34
1031	NYSE	ARL	Tue, Feb 11, 1992	1.31	1.34	1.31	1.31
1030	NYSE	ARL	Thu, Feb 6, 1992	1.31	1.34	1.31	1.31
1029	NYSE	ARL	Wed, Feb 5, 1992	1.31	1.31	1.31	1.31
1028	NYSE	ARL	Tue, Feb 4, 1992	1.34	1.38	1.31	1.34
1027	NYSE	ARL	Mon, Feb 3, 1992	1.38	1.38	1.34	1.34
1026	NYSE	ARL	Fri, Jan 31, 1992	1.31	1.34	1.31	1.34
1025	NYSE	ARL	Thu, Jan 30, 1992	1.34	1.34	1.31	1.31
1024	NYSE	ARL	Wed, Jan 29, 1992	1.31	1.34	1.31	1.34
1023	NYSE	ARL	Tue, Jan 28, 1992	1.34	1.34	1.34	1.34
1022	NYSE	ARL	Fri, Jan 24, 1992	1.31	1.34	1.31	1.34
1021	NYSE	ARL	Thu, Jan 23, 1992	1.34	1.34	1.31	1.31
1020	NYSE	ARL	Tue, Jan 21, 1992	1.34	1.34	1.31	1.31
1019	NYSE	ARL	Mon, Jan 20, 1992	1.31	1.34	1.31	1.34
1018	NYSE	ARL	Fri, Jan 17, 1992	1.31	1.31	1.31	1.31
1017	NYSE	ARL	Thu, Jan 16, 1992	1.31	1.31	1.31	1.31
1016	NYSE	ARL	Mon, Jan 13, 1992	1.31	1.31	1.31	1.31
1015	NYSE	ARL	Fri, Jan 10, 1992	1.34	1.34	1.34	1.34
1014	NYSE	ARL	Thu, Jan 9, 1992	1.38	1.38	1.31	1.34
1013	NYSE	ARL	Wed, Jan 8, 1992	1.34	1.34	1.34	1.34
1012	NYSE	ARL	Tue, Jan 7, 1992	1.31	1.31	1.31	1.31
1011	NYSE	ARL	Fri, Jan 3, 1992	1.31	1.34	1.31	1.34
1010	NYSE	ARL	Thu, Jan 2, 1992	1.34	1.34	1.34	1.34
1009	NYSE	ARL	Tue, Dec 31, 1991	1.31	1.34	1.31	1.31
1008	NYSE	ARL	Mon, Dec 30, 1991	1.31	1.31	1.31	1.31
1007	NYSE	ARL	Fri, Dec 27, 1991	1.31	1.31	1.25	1.31
1006	NYSE	ARL	Thu, Dec 26, 1991	1.31	1.34	1.31	1.31
1005	NYSE	ARL	Tue, Dec 24, 1991	1.31	1.34	1.31	1.31
1004	NYSE	ARL	Mon, Dec 23, 1991	1.31	1.31	1.31	1.31
1003	NYSE	ARL	Fri, Dec 20, 1991	1.28	1.31	1.25	1.31
1002	NYSE	ARL	Thu, Dec 19, 1991	1.28	1.28	1.28	1.28
1001	NYSE	ARL	Wed, Dec 18, 1991	1.31	1.31	1.28	1.28
1000	NYSE	ARL	Tue, Dec 17, 1991	1.34	1.34	1.28	1.28
999	NYSE	ARL	Mon, Dec 16, 1991	1.31	1.34	1.28	1.34
998	NYSE	ARL	Fri, Dec 13, 1991	1.31	1.31	1.31	1.31
997	NYSE	ARL	Thu, Dec 12, 1991	1.31	1.31	1.31	1.31
996	NYSE	ARL	Wed, Dec 11, 1991	1.31	1.31	1.31	1.31
995	NYSE	ARL	Tue, Dec 10, 1991	1.28	1.31	1.28	1.31
994	NYSE	ARL	Mon, Dec 9, 1991	1.31	1.34	1.28	1.28
993	NYSE	ARL	Fri, Dec 6, 1991	1.31	1.31	1.31	1.31
992	NYSE	ARL	Thu, Dec 5, 1991	1.31	1.31	1.31	1.31
991	NYSE	ARL	Wed, Dec 4, 1991	1.31	1.31	1.31	1.31
990	NYSE	ARL	Tue, Dec 3, 1991	1.31	1.31	1.31	1.31
989	NYSE	ARL	Mon, Dec 2, 1991	1.31	1.34	1.31	1.34
988	NYSE	ARL	Fri, Nov 29, 1991	1.31	1.34	1.31	1.34
987	NYSE	ARL	Wed, Nov 27, 1991	1.31	1.31	1.31	1.31
986	NYSE	ARL	Tue, Nov 26, 1991	1.31	1.31	1.31	1.31
985	NYSE	ARL	Mon, Nov 25, 1991	1.31	1.31	1.31	1.31
984	NYSE	ARL	Fri, Nov 22, 1991	1.31	1.31	1.31	1.31
983	NYSE	ARL	Thu, Nov 21, 1991	1.31	1.31	1.31	1.31
982	NYSE	ARL	Wed, Nov 20, 1991	1.31	1.31	1.31	1.31
981	NYSE	ARL	Tue, Nov 19, 1991	1.25	1.31	1.25	1.31
980	NYSE	ARL	Mon, Nov 18, 1991	1.28	1.28	1.28	1.28
979	NYSE	ARL	Fri, Nov 15, 1991	1.28	1.31	1.28	1.31
978	NYSE	ARL	Wed, Nov 13, 1991	1.28	1.31	1.28	1.28
977	NYSE	ARL	Tue, Nov 12, 1991	1.31	1.31	1.31	1.31
976	NYSE	ARL	Mon, Nov 11, 1991	1.31	1.31	1.31	1.31
975	NYSE	ARL	Thu, Nov 7, 1991	1.31	1.31	1.31	1.31
974	NYSE	ARL	Tue, Nov 5, 1991	1.31	1.31	1.31	1.31
973	NYSE	ARL	Mon, Nov 4, 1991	1.31	1.31	1.31	1.31
972	NYSE	ARL	Thu, Oct 31, 1991	1.31	1.31	1.31	1.31
971	NYSE	ARL	Wed, Oct 30, 1991	1.31	1.31	1.31	1.31
970	NYSE	ARL	Tue, Oct 29, 1991	1.31	1.31	1.31	1.31
969	NYSE	ARL	Mon, Oct 28, 1991	1.31	1.31	1.31	1.31
968	NYSE	ARL	Fri, Oct 25, 1991	1.31	1.31	1.31	1.31
967	NYSE	ARL	Thu, Oct 24, 1991	1.34	1.34	1.31	1.31
966	NYSE	ARL	Wed, Oct 23, 1991	1.31	1.34	1.31	1.34
965	NYSE	ARL	Tue, Oct 22, 1991	1.31	1.31	1.28	1.31
964	NYSE	ARL	Mon, Oct 21, 1991	1.28	1.31	1.28	1.31
963	NYSE	ARL	Fri, Oct 18, 1991	1.31	1.34	1.31	1.31
962	NYSE	ARL	Thu, Oct 17, 1991	1.25	1.31	1.25	1.31
961	NYSE	ARL	Wed, Oct 16, 1991	1.25	1.28	1.25	1.28
960	NYSE	ARL	Tue, Oct 15, 1991	1.31	1.31	1.25	1.28
959	NYSE	ARL	Mon, Oct 14, 1991	1.25	1.31	1.25	1.31
958	NYSE	ARL	Fri, Oct 11, 1991	1.31	1.31	1.31	1.31
957	NYSE	ARL	Thu, Oct 10, 1991	1.28	1.31	1.28	1.31
956	NYSE	ARL	Tue, Oct 8, 1991	1.31	1.31	1.31	1.31
955	NYSE	ARL	Mon, Oct 7, 1991	1.28	1.31	1.28	1.28
954	NYSE	ARL	Fri, Oct 4, 1991	1.31	1.31	1.31	1.31
953	NYSE	ARL	Thu, Oct 3, 1991	1.34	1.34	1.31	1.31
952	NYSE	ARL	Wed, Oct 2, 1991	1.34	1.34	1.31	1.31
951	NYSE	ARL	Tue, Oct 1, 1991	1.34	1.38	1.34	1.38
950	NYSE	ARL	Mon, Sep 30, 1991	1.34	1.34	1.34	1.34
949	NYSE	ARL	Fri, Sep 27, 1991	1.34	1.34	1.34	1.34
948	NYSE	ARL	Thu, Sep 26, 1991	1.34	1.34	1.34	1.34
947	NYSE	ARL	Wed, Sep 25, 1991	1.34	1.34	1.34	1.34
946	NYSE	ARL	Tue, Sep 24, 1991	1.38	1.41	1.38	1.38
945	NYSE	ARL	Fri, Sep 20, 1991	1.38	1.41	1.38	1.38
944	NYSE	ARL	Thu, Sep 19, 1991	1.38	1.38	1.38	1.38
943	NYSE	ARL	Wed, Sep 18, 1991	1.38	1.38	1.38	1.38
942	NYSE	ARL	Tue, Sep 17, 1991	1.41	1.41	1.34	1.38
941	NYSE	ARL	Mon, Sep 16, 1991	1.38	1.41	1.38	1.38
940	NYSE	ARL	Fri, Sep 13, 1991	1.38	1.38	1.38	1.38
939	NYSE	ARL	Thu, Sep 12, 1991	1.34	1.38	1.34	1.38
938	NYSE	ARL	Wed, Sep 11, 1991	1.34	1.38	1.34	1.38
937	NYSE	ARL	Tue, Sep 10, 1991	1.34	1.34	1.34	1.34
936	NYSE	ARL	Mon, Sep 9, 1991	1.28	1.34	1.28	1.34
935	NYSE	ARL	Fri, Sep 6, 1991	1.34	1.38	1.34	1.38
934	NYSE	ARL	Thu, Sep 5, 1991	1.34	1.34	1.34	1.34
933	NYSE	ARL	Wed, Sep 4, 1991	1.34	1.34	1.34	1.34
932	NYSE	ARL	Fri, Aug 30, 1991	1.34	1.38	1.34	1.38
931	NYSE	ARL	Thu, Aug 29, 1991	1.34	1.34	1.34	1.34
930	NYSE	ARL	Wed, Aug 28, 1991	1.31	1.38	1.31	1.38
929	NYSE	ARL	Tue, Aug 27, 1991	1.34	1.34	1.34	1.34
928	NYSE	ARL	Mon, Aug 26, 1991	1.34	1.34	1.34	1.34
927	NYSE	ARL	Fri, Aug 23, 1991	1.34	1.34	1.34	1.34
926	NYSE	ARL	Thu, Aug 22, 1991	1.34	1.34	1.34	1.34
925	NYSE	ARL	Wed, Aug 21, 1991	1.38	1.38	1.34	1.34
924	NYSE	ARL	Tue, Aug 20, 1991	1.31	1.34	1.31	1.34
923	NYSE	ARL	Mon, Aug 19, 1991	1.38	1.38	1.31	1.31
922	NYSE	ARL	Fri, Aug 16, 1991	1.38	1.38	1.34	1.38
921	NYSE	ARL	Thu, Aug 15, 1991	1.38	1.38	1.34	1.38
920	NYSE	ARL	Wed, Aug 14, 1991	1.34	1.41	1.34	1.41
919	NYSE	ARL	Mon, Aug 12, 1991	1.34	1.38	1.31	1.38
918	NYSE	ARL	Fri, Aug 9, 1991	1.38	1.38	1.34	1.38
917	NYSE	ARL	Tue, Aug 6, 1991	1.38	1.41	1.38	1.41
916	NYSE	ARL	Fri, Aug 2, 1991	1.41	1.41	1.41	1.41
915	NYSE	ARL	Thu, Aug 1, 1991	1.41	1.44	1.41	1.44
914	NYSE	ARL	Wed, Jul 31, 1991	1.41	1.44	1.38	1.44
913	NYSE	ARL	Tue, Jul 30, 1991	1.41	1.44	1.41	1.44
912	NYSE	ARL	Mon, Jul 29, 1991	1.41	1.41	1.41	1.41
911	NYSE	ARL	Fri, Jul 26, 1991	1.34	1.44	1.34	1.44
910	NYSE	ARL	Thu, Jul 25, 1991	1.38	1.41	1.38	1.38
909	NYSE	ARL	Tue, Jul 23, 1991	1.41	1.41	1.41	1.41
908	NYSE	ARL	Mon, Jul 22, 1991	1.44	1.44	1.41	1.41
907	NYSE	ARL	Fri, Jul 19, 1991	1.41	1.44	1.41	1.44
906	NYSE	ARL	Thu, Jul 18, 1991	1.38	1.44	1.38	1.41
905	NYSE	ARL	Wed, Jul 17, 1991	1.31	1.41	1.31	1.41
904	NYSE	ARL	Tue, Jul 16, 1991	1.38	1.38	1.31	1.31
903	NYSE	ARL	Mon, Jul 15, 1991	1.34	1.34	1.34	1.34
902	NYSE	ARL	Thu, Jul 11, 1991	1.41	1.41	1.41	1.41
901	NYSE	ARL	Wed, Jul 10, 1991	1.41	1.41	1.41	1.41
900	NYSE	ARL	Tue, Jul 9, 1991	1.44	1.44	1.44	1.44
899	NYSE	ARL	Mon, Jul 8, 1991	1.44	1.47	1.44	1.44
898	NYSE	ARL	Wed, Jul 3, 1991	1.47	1.47	1.44	1.47
897	NYSE	ARL	Tue, Jul 2, 1991	1.47	1.47	1.47	1.47
896	NYSE	ARL	Mon, Jul 1, 1991	1.41	1.50	1.41	1.50
895	NYSE	ARL	Fri, Jun 28, 1991	1.44	1.44	1.44	1.44
894	NYSE	ARL	Thu, Jun 27, 1991	1.44	1.44	1.44	1.44
893	NYSE	ARL	Tue, Jun 25, 1991	1.50	1.50	1.47	1.47
892	NYSE	ARL	Fri, Jun 21, 1991	1.50	1.50	1.50	1.50
891	NYSE	ARL	Wed, Jun 19, 1991	1.50	1.50	1.47	1.50
890	NYSE	ARL	Tue, Jun 18, 1991	1.50	1.50	1.50	1.50
889	NYSE	ARL	Mon, Jun 17, 1991	1.53	1.53	1.53	1.53
888	NYSE	ARL	Fri, Jun 14, 1991	1.50	1.56	1.50	1.56
887	NYSE	ARL	Thu, Jun 13, 1991	1.50	1.53	1.50	1.53
886	NYSE	ARL	Wed, Jun 12, 1991	1.47	1.53	1.47	1.53
885	NYSE	ARL	Tue, Jun 11, 1991	1.44	1.50	1.44	1.47
884	NYSE	ARL	Mon, Jun 10, 1991	1.44	1.50	1.44	1.47
883	NYSE	ARL	Fri, Jun 7, 1991	1.44	1.47	1.44	1.47
882	NYSE	ARL	Thu, Jun 6, 1991	1.47	1.47	1.47	1.47
881	NYSE	ARL	Wed, Jun 5, 1991	1.50	1.50	1.50	1.50
880	NYSE	ARL	Tue, Jun 4, 1991	1.50	1.50	1.50	1.50
879	NYSE	ARL	Mon, Jun 3, 1991	1.50	1.53	1.50	1.53
878	NYSE	ARL	Fri, May 31, 1991	1.47	1.50	1.47	1.50
877	NYSE	ARL	Thu, May 30, 1991	1.50	1.50	1.50	1.50
876	NYSE	ARL	Tue, May 28, 1991	1.50	1.53	1.50	1.53
875	NYSE	ARL	Thu, May 23, 1991	1.53	1.53	1.53	1.53
874	NYSE	ARL	Wed, May 22, 1991	1.53	1.53	1.53	1.53
873	NYSE	ARL	Tue, May 21, 1991	1.53	1.56	1.53	1.56
872	NYSE	ARL	Mon, May 20, 1991	1.56	1.56	1.53	1.53
871	NYSE	ARL	Fri, May 17, 1991	1.53	1.53	1.53	1.53
870	NYSE	ARL	Thu, May 16, 1991	1.53	1.53	1.53	1.53
869	NYSE	ARL	Wed, May 15, 1991	1.56	1.56	1.53	1.56
868	NYSE	ARL	Tue, May 14, 1991	1.56	1.56	1.53	1.53
867	NYSE	ARL	Mon, May 13, 1991	1.56	1.56	1.56	1.56
866	NYSE	ARL	Fri, May 10, 1991	1.59	1.59	1.56	1.56
865	NYSE	ARL	Thu, May 9, 1991	1.59	1.59	1.59	1.59
864	NYSE	ARL	Wed, May 8, 1991	1.59	1.59	1.59	1.59
863	NYSE	ARL	Mon, May 6, 1991	1.59	1.59	1.59	1.59
862	NYSE	ARL	Fri, May 3, 1991	1.59	1.59	1.56	1.59
861	NYSE	ARL	Wed, May 1, 1991	1.63	1.63	1.59	1.59
860	NYSE	ARL	Mon, Apr 29, 1991	1.59	1.59	1.59	1.59
859	NYSE	ARL	Fri, Apr 26, 1991	1.59	1.63	1.59	1.59
858	NYSE	ARL	Wed, Apr 24, 1991	1.59	1.63	1.59	1.59
857	NYSE	ARL	Tue, Apr 23, 1991	1.59	1.63	1.59	1.63
856	NYSE	ARL	Mon, Apr 22, 1991	1.63	1.63	1.59	1.59
855	NYSE	ARL	Fri, Apr 19, 1991	1.63	1.63	1.56	1.59
854	NYSE	ARL	Thu, Apr 18, 1991	1.66	1.66	1.66	1.66
853	NYSE	ARL	Wed, Apr 17, 1991	1.66	1.66	1.66	1.66
852	NYSE	ARL	Tue, Apr 16, 1991	1.66	1.66	1.66	1.66
851	NYSE	ARL	Mon, Apr 15, 1991	1.69	1.69	1.66	1.69
850	NYSE	ARL	Fri, Apr 12, 1991	1.63	1.69	1.63	1.69
849	NYSE	ARL	Thu, Apr 11, 1991	1.63	1.63	1.63	1.63
848	NYSE	ARL	Wed, Apr 10, 1991	1.63	1.63	1.63	1.63
847	NYSE	ARL	Mon, Apr 8, 1991	1.63	1.66	1.63	1.66
846	NYSE	ARL	Fri, Apr 5, 1991	1.63	1.63	1.63	1.63
845	NYSE	ARL	Thu, Apr 4, 1991	1.63	1.63	1.63	1.63
844	NYSE	ARL	Wed, Apr 3, 1991	1.66	1.66	1.66	1.66
843	NYSE	ARL	Tue, Apr 2, 1991	1.59	1.66	1.59	1.66
842	NYSE	ARL	Mon, Apr 1, 1991	1.59	1.63	1.59	1.63
841	NYSE	ARL	Thu, Mar 28, 1991	1.59	1.59	1.59	1.59
840	NYSE	ARL	Wed, Mar 27, 1991	1.59	1.59	1.59	1.59
839	NYSE	ARL	Tue, Mar 26, 1991	1.59	1.59	1.59	1.59
838	NYSE	ARL	Mon, Mar 25, 1991	1.63	1.63	1.59	1.59
837	NYSE	ARL	Fri, Mar 22, 1991	1.63	1.63	1.59	1.63
836	NYSE	ARL	Thu, Mar 21, 1991	1.63	1.63	1.63	1.63
835	NYSE	ARL	Wed, Mar 20, 1991	1.69	1.69	1.63	1.66
834	NYSE	ARL	Tue, Mar 19, 1991	1.63	1.63	1.63	1.63
833	NYSE	ARL	Mon, Mar 18, 1991	1.69	1.69	1.69	1.69
832	NYSE	ARL	Fri, Mar 15, 1991	1.66	1.66	1.66	1.66
831	NYSE	ARL	Thu, Mar 14, 1991	1.66	1.66	1.63	1.66
830	NYSE	ARL	Wed, Mar 13, 1991	1.66	1.66	1.66	1.66
829	NYSE	ARL	Tue, Mar 12, 1991	1.75	1.75	1.66	1.69
828	NYSE	ARL	Mon, Mar 11, 1991	1.72	1.72	1.72	1.72
827	NYSE	ARL	Fri, Mar 8, 1991	1.69	1.69	1.69	1.69
826	NYSE	ARL	Thu, Mar 7, 1991	1.69	1.72	1.69	1.69
825	NYSE	ARL	Wed, Mar 6, 1991	1.72	1.72	1.72	1.72
824	NYSE	ARL	Tue, Mar 5, 1991	1.75	1.75	1.72	1.72
823	NYSE	ARL	Mon, Mar 4, 1991	1.72	1.75	1.72	1.75
822	NYSE	ARL	Fri, Mar 1, 1991	1.78	1.78	1.75	1.75
821	NYSE	ARL	Thu, Feb 28, 1991	1.84	1.84	1.84	1.84
820	NYSE	ARL	Wed, Feb 27, 1991	1.81	1.84	1.78	1.84
819	NYSE	ARL	Tue, Feb 26, 1991	1.78	1.84	1.78	1.81
818	NYSE	ARL	Mon, Feb 25, 1991	1.75	1.81	1.75	1.75
817	NYSE	ARL	Fri, Feb 22, 1991	1.63	1.72	1.63	1.69
816	NYSE	ARL	Thu, Feb 21, 1991	1.56	1.66	1.56	1.66
815	NYSE	ARL	Wed, Feb 20, 1991	1.47	1.56	1.47	1.56
814	NYSE	ARL	Tue, Feb 19, 1991	1.38	1.44	1.38	1.44
813	NYSE	ARL	Fri, Feb 15, 1991	1.31	1.38	1.31	1.38
812	NYSE	ARL	Thu, Feb 14, 1991	1.34	1.34	1.28	1.31
811	NYSE	ARL	Wed, Feb 13, 1991	1.28	1.34	1.28	1.31
810	NYSE	ARL	Tue, Feb 12, 1991	1.28	1.31	1.28	1.31
809	NYSE	ARL	Mon, Feb 11, 1991	1.34	1.34	1.31	1.31
808	NYSE	ARL	Fri, Feb 8, 1991	1.28	1.34	1.28	1.34
807	NYSE	ARL	Thu, Feb 7, 1991	1.28	1.31	1.28	1.31
806	NYSE	ARL	Wed, Feb 6, 1991	1.34	1.34	1.31	1.31
805	NYSE	ARL	Tue, Feb 5, 1991	1.31	1.31	1.31	1.31
804	NYSE	ARL	Mon, Feb 4, 1991	1.31	1.31	1.31	1.31
803	NYSE	ARL	Fri, Feb 1, 1991	1.28	1.31	1.28	1.31
802	NYSE	ARL	Thu, Jan 31, 1991	1.31	1.31	1.28	1.31
801	NYSE	ARL	Wed, Jan 30, 1991	1.31	1.34	1.31	1.34
800	NYSE	ARL	Tue, Jan 29, 1991	1.28	1.34	1.28	1.34
799	NYSE	ARL	Mon, Jan 28, 1991	1.25	1.31	1.25	1.28
798	NYSE	ARL	Fri, Jan 25, 1991	1.28	1.34	1.28	1.31
797	NYSE	ARL	Thu, Jan 24, 1991	1.38	1.38	1.28	1.31
796	NYSE	ARL	Wed, Jan 23, 1991	1.38	1.41	1.34	1.41
795	NYSE	ARL	Tue, Jan 22, 1991	1.41	1.41	1.41	1.41
794	NYSE	ARL	Mon, Jan 21, 1991	1.38	1.44	1.38	1.44
793	NYSE	ARL	Fri, Jan 18, 1991	1.44	1.44	1.41	1.41
792	NYSE	ARL	Thu, Jan 17, 1991	1.41	1.41	1.41	1.41
791	NYSE	ARL	Wed, Jan 16, 1991	1.41	1.44	1.41	1.44
790	NYSE	ARL	Tue, Jan 15, 1991	1.41	1.44	1.41	1.41
789	NYSE	ARL	Mon, Jan 14, 1991	1.41	1.41	1.41	1.41
788	NYSE	ARL	Fri, Jan 11, 1991	1.44	1.44	1.41	1.44
787	NYSE	ARL	Thu, Jan 10, 1991	1.41	1.44	1.41	1.44
786	NYSE	ARL	Wed, Jan 9, 1991	1.41	1.44	1.38	1.38
785	NYSE	ARL	Tue, Jan 8, 1991	1.38	1.38	1.38	1.38
784	NYSE	ARL	Mon, Jan 7, 1991	1.31	1.38	1.28	1.34
783	NYSE	ARL	Fri, Jan 4, 1991	1.31	1.34	1.31	1.34
782	NYSE	ARL	Thu, Jan 3, 1991	1.31	1.34	1.28	1.34
781	NYSE	ARL	Wed, Jan 2, 1991	1.34	1.38	1.34	1.38
780	NYSE	ARL	Mon, Dec 31, 1990	1.34	1.38	1.31	1.38
779	NYSE	ARL	Fri, Dec 28, 1990	1.31	1.38	1.31	1.31
778	NYSE	ARL	Thu, Dec 27, 1990	1.28	1.31	1.28	1.28
777	NYSE	ARL	Wed, Dec 26, 1990	1.28	1.31	1.28	1.28
776	NYSE	ARL	Mon, Dec 24, 1990	1.28	1.28	1.25	1.28
775	NYSE	ARL	Fri, Dec 21, 1990	1.28	1.31	1.28	1.28
774	NYSE	ARL	Thu, Dec 20, 1990	1.34	1.41	1.25	1.28
773	NYSE	ARL	Wed, Dec 19, 1990	1.41	1.44	1.34	1.38
772	NYSE	ARL	Tue, Dec 18, 1990	1.44	1.47	1.41	1.41
771	NYSE	ARL	Mon, Dec 17, 1990	1.47	1.50	1.44	1.47
770	NYSE	ARL	Fri, Dec 14, 1990	1.53	1.53	1.47	1.47
769	NYSE	ARL	Thu, Dec 13, 1990	1.53	1.53	1.50	1.53
768	NYSE	ARL	Wed, Dec 12, 1990	1.56	1.59	1.53	1.53
767	NYSE	ARL	Tue, Dec 11, 1990	1.53	1.59	1.53	1.56
766	NYSE	ARL	Mon, Dec 10, 1990	1.59	1.69	1.59	1.69
765	NYSE	ARL	Fri, Dec 7, 1990	1.59	1.69	1.59	1.59
764	NYSE	ARL	Thu, Dec 6, 1990	1.59	1.59	1.59	1.59
763	NYSE	ARL	Wed, Dec 5, 1990	1.59	1.69	1.59	1.69
762	NYSE	ARL	Tue, Dec 4, 1990	1.50	1.59	1.50	1.59
761	NYSE	ARL	Mon, Dec 3, 1990	1.59	1.69	1.59	1.59
760	NYSE	ARL	Fri, Nov 30, 1990	1.59	1.69	1.59	1.69
759	NYSE	ARL	Thu, Nov 29, 1990	1.59	1.59	1.59	1.59
758	NYSE	ARL	Wed, Nov 28, 1990	1.59	1.69	1.59	1.59
757	NYSE	ARL	Tue, Nov 27, 1990	1.59	1.69	1.59	1.69
756	NYSE	ARL	Mon, Nov 26, 1990	1.69	1.69	1.59	1.59
755	NYSE	ARL	Fri, Nov 23, 1990	1.59	1.69	1.59	1.69
754	NYSE	ARL	Wed, Nov 21, 1990	1.78	1.88	1.59	1.69
753	NYSE	ARL	Tue, Nov 20, 1990	1.69	1.88	1.69	1.78
752	NYSE	ARL	Mon, Nov 19, 1990	1.78	1.78	1.69	1.69
751	NYSE	ARL	Fri, Nov 16, 1990	1.88	1.97	1.78	1.88
750	NYSE	ARL	Thu, Nov 15, 1990	2.06	2.06	1.88	2.06
749	NYSE	ARL	Wed, Nov 14, 1990	2.06	2.16	2.06	2.06
748	NYSE	ARL	Tue, Nov 13, 1990	2.06	2.16	2.06	2.16
747	NYSE	ARL	Mon, Nov 12, 1990	2.16	2.16	2.06	2.06
746	NYSE	ARL	Fri, Nov 9, 1990	2.16	2.16	2.06	2.16
745	NYSE	ARL	Thu, Nov 8, 1990	2.16	2.16	2.16	2.16
744	NYSE	ARL	Wed, Nov 7, 1990	2.16	2.25	2.06	2.25
743	NYSE	ARL	Tue, Nov 6, 1990	2.16	2.25	2.16	2.25
742	NYSE	ARL	Mon, Nov 5, 1990	2.16	2.25	2.16	2.25
741	NYSE	ARL	Fri, Nov 2, 1990	2.16	2.16	2.16	2.16
740	NYSE	ARL	Thu, Nov 1, 1990	2.16	2.25	2.16	2.25
739	NYSE	ARL	Wed, Oct 31, 1990	2.16	2.25	2.16	2.16
738	NYSE	ARL	Tue, Oct 30, 1990	2.06	2.25	2.06	2.25
737	NYSE	ARL	Mon, Oct 29, 1990	2.06	2.16	1.97	2.06
736	NYSE	ARL	Fri, Oct 26, 1990	2.16	2.25	2.16	2.16
735	NYSE	ARL	Thu, Oct 25, 1990	2.06	2.16	2.06	2.16
734	NYSE	ARL	Wed, Oct 24, 1990	2.16	2.16	2.06	2.16
733	NYSE	ARL	Tue, Oct 23, 1990	2.06	2.25	2.06	2.25
732	NYSE	ARL	Mon, Oct 22, 1990	2.16	2.25	2.06	2.16
731	NYSE	ARL	Fri, Oct 19, 1990	2.06	2.25	2.06	2.25
730	NYSE	ARL	Thu, Oct 18, 1990	2.16	2.16	1.97	2.16
729	NYSE	ARL	Wed, Oct 17, 1990	2.16	2.25	2.06	2.25
728	NYSE	ARL	Tue, Oct 16, 1990	2.06	2.25	2.06	2.25
727	NYSE	ARL	Mon, Oct 15, 1990	2.16	2.25	2.06	2.16
726	NYSE	ARL	Fri, Oct 12, 1990	2.16	2.25	2.16	2.25
725	NYSE	ARL	Thu, Oct 11, 1990	2.16	2.25	2.06	2.16
724	NYSE	ARL	Wed, Oct 10, 1990	2.16	2.25	2.16	2.16
723	NYSE	ARL	Tue, Oct 9, 1990	2.25	2.25	2.16	2.25
722	NYSE	ARL	Mon, Oct 8, 1990	2.25	2.25	2.16	2.25
721	NYSE	ARL	Fri, Oct 5, 1990	2.06	2.16	2.06	2.06
720	NYSE	ARL	Thu, Oct 4, 1990	2.16	2.25	2.16	2.25
719	NYSE	ARL	Wed, Oct 3, 1990	2.16	2.16	2.16	2.16
718	NYSE	ARL	Tue, Oct 2, 1990	2.16	2.16	2.16	2.16
717	NYSE	ARL	Mon, Oct 1, 1990	2.16	2.25	2.16	2.25
716	NYSE	ARL	Fri, Sep 28, 1990	2.25	2.25	2.06	2.25
715	NYSE	ARL	Thu, Sep 27, 1990	2.16	2.34	2.16	2.25
714	NYSE	ARL	Wed, Sep 26, 1990	2.06	2.34	2.06	2.34
713	NYSE	ARL	Tue, Sep 25, 1990	2.06	2.34	2.06	2.34
712	NYSE	ARL	Mon, Sep 24, 1990	2.16	2.25	2.16	2.25
711	NYSE	ARL	Fri, Sep 21, 1990	2.16	2.25	2.16	2.16
710	NYSE	ARL	Thu, Sep 20, 1990	1.97	2.25	1.97	2.25
709	NYSE	ARL	Wed, Sep 19, 1990	2.06	2.06	1.97	2.06
708	NYSE	ARL	Tue, Sep 18, 1990	2.16	2.16	2.06	2.06
707	NYSE	ARL	Mon, Sep 17, 1990	2.16	2.25	2.16	2.16
706	NYSE	ARL	Fri, Sep 14, 1990	2.16	2.25	2.16	2.16
705	NYSE	ARL	Thu, Sep 13, 1990	2.16	2.16	2.16	2.16
704	NYSE	ARL	Wed, Sep 12, 1990	2.25	2.25	2.16	2.16
703	NYSE	ARL	Tue, Sep 11, 1990	2.16	2.16	2.16	2.16
702	NYSE	ARL	Mon, Sep 10, 1990	2.25	2.25	2.25	2.25
701	NYSE	ARL	Fri, Sep 7, 1990	2.25	2.25	2.25	2.25
700	NYSE	ARL	Thu, Sep 6, 1990	2.25	2.34	2.16	2.16
699	NYSE	ARL	Wed, Sep 5, 1990	2.34	2.34	2.25	2.25
698	NYSE	ARL	Tue, Sep 4, 1990	2.34	2.44	2.25	2.25
697	NYSE	ARL	Fri, Aug 31, 1990	2.34	2.34	2.34	2.34
696	NYSE	ARL	Thu, Aug 30, 1990	2.44	2.44	2.34	2.34
695	NYSE	ARL	Wed, Aug 29, 1990	2.34	2.34	2.34	2.34
694	NYSE	ARL	Tue, Aug 28, 1990	2.25	2.34	2.25	2.34
693	NYSE	ARL	Mon, Aug 27, 1990	2.25	2.34	2.25	2.25
692	NYSE	ARL	Fri, Aug 24, 1990	2.16	2.25	2.16	2.25
691	NYSE	ARL	Thu, Aug 23, 1990	2.16	2.25	2.16	2.16
690	NYSE	ARL	Wed, Aug 22, 1990	2.16	2.25	2.16	2.16
689	NYSE	ARL	Tue, Aug 21, 1990	2.16	2.25	2.06	2.25
688	NYSE	ARL	Mon, Aug 20, 1990	2.16	2.25	2.16	2.16
687	NYSE	ARL	Fri, Aug 17, 1990	2.16	2.25	2.06	2.16
686	NYSE	ARL	Thu, Aug 16, 1990	2.16	2.25	2.16	2.25
685	NYSE	ARL	Wed, Aug 15, 1990	2.16	2.25	2.16	2.16
684	NYSE	ARL	Tue, Aug 14, 1990	2.16	2.25	2.16	2.25
683	NYSE	ARL	Mon, Aug 13, 1990	2.25	2.25	2.16	2.25
682	NYSE	ARL	Fri, Aug 10, 1990	2.44	2.44	2.25	2.25
681	NYSE	ARL	Thu, Aug 9, 1990	2.25	2.34	2.16	2.34
680	NYSE	ARL	Wed, Aug 8, 1990	2.06	2.25	2.06	2.25
679	NYSE	ARL	Tue, Aug 7, 1990	1.97	2.16	1.97	2.06
678	NYSE	ARL	Mon, Aug 6, 1990	2.25	2.25	1.69	2.06
677	NYSE	ARL	Fri, Aug 3, 1990	2.72	2.72	2.34	2.34
676	NYSE	ARL	Thu, Aug 2, 1990	2.91	2.91	2.72	2.72
675	NYSE	ARL	Wed, Aug 1, 1990	2.81	2.91	2.81	2.81
674	NYSE	ARL	Tue, Jul 31, 1990	2.91	2.91	2.81	2.81
673	NYSE	ARL	Mon, Jul 30, 1990	2.91	3.00	2.91	2.91
672	NYSE	ARL	Fri, Jul 27, 1990	2.91	2.91	2.91	2.91
671	NYSE	ARL	Thu, Jul 26, 1990	3.00	3.00	2.91	3.00
670	NYSE	ARL	Wed, Jul 25, 1990	2.81	3.00	2.81	2.91
669	NYSE	ARL	Tue, Jul 24, 1990	2.81	2.91	2.81	2.81
668	NYSE	ARL	Mon, Jul 23, 1990	2.81	2.91	2.81	2.81
667	NYSE	ARL	Fri, Jul 20, 1990	2.91	2.91	2.81	2.81
666	NYSE	ARL	Thu, Jul 19, 1990	2.91	2.91	2.91	2.91
665	NYSE	ARL	Wed, Jul 18, 1990	2.91	2.91	2.81	2.81
664	NYSE	ARL	Tue, Jul 17, 1990	2.91	2.91	2.81	2.91
663	NYSE	ARL	Mon, Jul 16, 1990	3.00	3.00	2.91	2.91
662	NYSE	ARL	Fri, Jul 13, 1990	3.00	3.00	2.91	2.91
661	NYSE	ARL	Thu, Jul 12, 1990	3.00	3.00	3.00	3.00
660	NYSE	ARL	Wed, Jul 11, 1990	2.91	2.91	2.91	2.91
659	NYSE	ARL	Tue, Jul 10, 1990	2.91	3.00	2.91	2.91
658	NYSE	ARL	Mon, Jul 9, 1990	2.91	3.00	2.91	2.91
657	NYSE	ARL	Fri, Jul 6, 1990	2.81	2.81	2.81	2.81
656	NYSE	ARL	Thu, Jul 5, 1990	2.91	2.91	2.81	2.81
655	NYSE	ARL	Tue, Jul 3, 1990	2.81	2.81	2.81	2.81
654	NYSE	ARL	Mon, Jul 2, 1990	2.81	2.91	2.81	2.91
653	NYSE	ARL	Fri, Jun 29, 1990	2.72	2.81	2.72	2.72
652	NYSE	ARL	Thu, Jun 28, 1990	2.72	2.72	2.63	2.72
651	NYSE	ARL	Wed, Jun 27, 1990	2.72	2.72	2.72	2.72
650	NYSE	ARL	Tue, Jun 26, 1990	2.81	2.81	2.72	2.72
649	NYSE	ARL	Mon, Jun 25, 1990	2.91	2.91	2.72	2.81
648	NYSE	ARL	Fri, Jun 22, 1990	2.72	2.91	2.72	2.91
647	NYSE	ARL	Thu, Jun 21, 1990	2.81	2.81	2.72	2.81
646	NYSE	ARL	Wed, Jun 20, 1990	2.81	2.81	2.72	2.72
645	NYSE	ARL	Tue, Jun 19, 1990	2.81	2.81	2.72	2.72
644	NYSE	ARL	Mon, Jun 18, 1990	2.72	2.81	2.72	2.81
643	NYSE	ARL	Fri, Jun 15, 1990	2.72	2.81	2.72	2.81
642	NYSE	ARL	Thu, Jun 14, 1990	2.81	2.81	2.72	2.72
641	NYSE	ARL	Wed, Jun 13, 1990	2.91	2.91	2.72	2.81
640	NYSE	ARL	Tue, Jun 12, 1990	2.81	2.91	2.81	2.81
639	NYSE	ARL	Mon, Jun 11, 1990	2.81	2.91	2.81	2.81
638	NYSE	ARL	Fri, Jun 8, 1990	2.91	2.91	2.81	2.91
637	NYSE	ARL	Thu, Jun 7, 1990	2.81	2.91	2.81	2.81
636	NYSE	ARL	Wed, Jun 6, 1990	2.81	2.91	2.81	2.81
635	NYSE	ARL	Tue, Jun 5, 1990	2.81	2.81	2.81	2.81
634	NYSE	ARL	Mon, Jun 4, 1990	2.72	2.81	2.72	2.81
633	NYSE	ARL	Fri, Jun 1, 1990	2.72	2.81	2.72	2.72
632	NYSE	ARL	Thu, May 31, 1990	2.72	2.81	2.72	2.72
631	NYSE	ARL	Wed, May 30, 1990	2.81	2.81	2.72	2.72
630	NYSE	ARL	Tue, May 29, 1990	2.72	2.81	2.72	2.72
629	NYSE	ARL	Fri, May 25, 1990	2.81	2.81	2.72	2.72
628	NYSE	ARL	Thu, May 24, 1990	2.72	2.81	2.72	2.81
627	NYSE	ARL	Wed, May 23, 1990	2.72	2.81	2.72	2.72
626	NYSE	ARL	Tue, May 22, 1990	2.72	2.81	2.72	2.81
625	NYSE	ARL	Mon, May 21, 1990	2.81	2.91	2.72	2.72
624	NYSE	ARL	Fri, May 18, 1990	2.72	2.81	2.72	2.81
623	NYSE	ARL	Thu, May 17, 1990	2.72	2.81	2.72	2.72
622	NYSE	ARL	Wed, May 16, 1990	2.72	2.81	2.63	2.72
621	NYSE	ARL	Tue, May 15, 1990	2.72	2.72	2.63	2.72
620	NYSE	ARL	Mon, May 14, 1990	2.72	2.72	2.63	2.72
619	NYSE	ARL	Fri, May 11, 1990	2.63	2.91	2.63	2.81
618	NYSE	ARL	Thu, May 10, 1990	2.91	3.00	2.63	2.72
617	NYSE	ARL	Wed, May 9, 1990	3.00	3.00	2.91	2.91
616	NYSE	ARL	Tue, May 8, 1990	3.09	3.09	2.91	2.91
615	NYSE	ARL	Mon, May 7, 1990	3.09	3.09	3.00	3.00
614	NYSE	ARL	Fri, May 4, 1990	3.19	3.19	3.09	3.09
613	NYSE	ARL	Thu, May 3, 1990	3.09	3.09	3.00	3.09
612	NYSE	ARL	Wed, May 2, 1990	3.09	3.09	3.09	3.09
611	NYSE	ARL	Tue, May 1, 1990	3.09	3.19	3.09	3.09
610	NYSE	ARL	Mon, Apr 30, 1990	3.09	3.19	3.09	3.19
609	NYSE	ARL	Fri, Apr 27, 1990	3.19	3.19	3.09	3.09
608	NYSE	ARL	Thu, Apr 26, 1990	3.19	3.19	3.09	3.09
607	NYSE	ARL	Wed, Apr 25, 1990	3.09	3.19	3.09	3.09
606	NYSE	ARL	Tue, Apr 24, 1990	3.09	3.19	3.09	3.19
605	NYSE	ARL	Mon, Apr 23, 1990	3.28	3.38	3.19	3.38
604	NYSE	ARL	Fri, Apr 20, 1990	3.28	3.28	3.09	3.28
603	NYSE	ARL	Thu, Apr 19, 1990	3.19	3.28	3.19	3.19
602	NYSE	ARL	Wed, Apr 18, 1990	3.28	3.28	3.19	3.19
601	NYSE	ARL	Tue, Apr 17, 1990	3.19	3.28	3.19	3.19
600	NYSE	ARL	Mon, Apr 16, 1990	3.28	3.38	3.19	3.19
599	NYSE	ARL	Thu, Apr 12, 1990	3.09	3.28	3.09	3.19
598	NYSE	ARL	Wed, Apr 11, 1990	3.19	3.28	3.09	3.28
597	NYSE	ARL	Tue, Apr 10, 1990	3.28	3.38	3.19	3.19
596	NYSE	ARL	Mon, Apr 9, 1990	3.09	3.38	3.09	3.19
595	NYSE	ARL	Fri, Apr 6, 1990	3.00	3.09	3.00	3.09
594	NYSE	ARL	Thu, Apr 5, 1990	3.75	3.75	3.00	3.00
593	NYSE	ARL	Wed, Apr 4, 1990	3.66	3.84	3.56	3.75
592	NYSE	ARL	Tue, Apr 3, 1990	3.75	3.75	3.47	3.56
591	NYSE	ARL	Mon, Apr 2, 1990	4.13	4.13	3.75	3.84
590	NYSE	ARL	Fri, Mar 30, 1990	4.22	4.22	4.03	4.13
589	NYSE	ARL	Thu, Mar 29, 1990	4.22	4.22	4.13	4.13
588	NYSE	ARL	Wed, Mar 28, 1990	4.22	4.31	4.13	4.13
587	NYSE	ARL	Tue, Mar 27, 1990	4.31	4.31	4.22	4.22
586	NYSE	ARL	Mon, Mar 26, 1990	4.31	4.31	4.22	4.31
585	NYSE	ARL	Fri, Mar 23, 1990	4.22	4.31	4.22	4.31
584	NYSE	ARL	Thu, Mar 22, 1990	4.22	4.22	4.13	4.22
583	NYSE	ARL	Wed, Mar 21, 1990	4.13	4.22	4.13	4.22
582	NYSE	ARL	Tue, Mar 20, 1990	4.13	4.13	4.03	4.13
581	NYSE	ARL	Mon, Mar 19, 1990	4.03	4.13	4.03	4.13
580	NYSE	ARL	Fri, Mar 16, 1990	4.03	4.13	4.03	4.13
579	NYSE	ARL	Thu, Mar 15, 1990	4.13	4.13	4.13	4.13
578	NYSE	ARL	Wed, Mar 14, 1990	4.03	4.13	4.03	4.13
577	NYSE	ARL	Tue, Mar 13, 1990	4.13	4.13	3.94	3.94
576	NYSE	ARL	Mon, Mar 12, 1990	4.13	4.13	4.03	4.03
575	NYSE	ARL	Fri, Mar 9, 1990	4.22	4.22	4.03	4.13
574	NYSE	ARL	Thu, Mar 8, 1990	4.22	4.22	4.13	4.22
573	NYSE	ARL	Wed, Mar 7, 1990	4.03	4.13	4.03	4.13
572	NYSE	ARL	Tue, Mar 6, 1990	4.31	4.31	3.94	4.13
571	NYSE	ARL	Mon, Mar 5, 1990	4.31	4.31	4.31	4.31
570	NYSE	ARL	Fri, Mar 2, 1990	4.31	4.31	4.22	4.31
569	NYSE	ARL	Thu, Mar 1, 1990	4.22	4.31	4.22	4.31
568	NYSE	ARL	Wed, Feb 28, 1990	4.31	4.41	4.22	4.31
567	NYSE	ARL	Tue, Feb 27, 1990	4.41	4.41	4.31	4.31
566	NYSE	ARL	Mon, Feb 26, 1990	4.41	4.41	4.31	4.41
565	NYSE	ARL	Fri, Feb 23, 1990	4.31	4.41	4.22	4.31
564	NYSE	ARL	Thu, Feb 22, 1990	4.22	4.31	4.13	4.22
563	NYSE	ARL	Wed, Feb 21, 1990	4.41	4.41	4.22	4.31
562	NYSE	ARL	Tue, Feb 20, 1990	4.50	4.50	4.41	4.50
561	NYSE	ARL	Fri, Feb 16, 1990	4.41	4.50	4.41	4.50
560	NYSE	ARL	Thu, Feb 15, 1990	4.41	4.59	4.41	4.50
559	NYSE	ARL	Wed, Feb 14, 1990	4.41	4.50	4.41	4.50
558	NYSE	ARL	Tue, Feb 13, 1990	4.50	4.50	4.41	4.41
557	NYSE	ARL	Mon, Feb 12, 1990	4.50	4.50	4.31	4.50
556	NYSE	ARL	Fri, Feb 9, 1990	4.50	4.50	4.50	4.50
555	NYSE	ARL	Thu, Feb 8, 1990	4.50	4.50	4.41	4.41
554	NYSE	ARL	Wed, Feb 7, 1990	4.50	4.50	4.41	4.50
553	NYSE	ARL	Tue, Feb 6, 1990	4.50	4.50	4.41	4.50
552	NYSE	ARL	Mon, Feb 5, 1990	4.31	4.41	4.31	4.41
551	NYSE	ARL	Fri, Feb 2, 1990	4.41	4.41	4.22	4.31
550	NYSE	ARL	Thu, Feb 1, 1990	4.31	4.41	4.13	4.41
549	NYSE	ARL	Wed, Jan 31, 1990	4.41	4.50	4.31	4.31
548	NYSE	ARL	Tue, Jan 30, 1990	4.50	4.59	4.50	4.50
547	NYSE	ARL	Mon, Jan 29, 1990	4.50	4.59	4.50	4.50
546	NYSE	ARL	Fri, Jan 26, 1990	4.50	4.50	4.50	4.50
545	NYSE	ARL	Thu, Jan 25, 1990	4.59	4.59	4.50	4.59
544	NYSE	ARL	Wed, Jan 24, 1990	4.59	4.59	4.50	4.50
543	NYSE	ARL	Tue, Jan 23, 1990	4.69	4.69	4.50	4.59
542	NYSE	ARL	Mon, Jan 22, 1990	4.59	4.69	4.59	4.59
541	NYSE	ARL	Fri, Jan 19, 1990	4.59	4.69	4.59	4.59
540	NYSE	ARL	Thu, Jan 18, 1990	4.59	4.69	4.50	4.50
539	NYSE	ARL	Wed, Jan 17, 1990	4.50	4.69	4.50	4.59
538	NYSE	ARL	Tue, Jan 16, 1990	4.50	4.59	4.50	4.50
537	NYSE	ARL	Mon, Jan 15, 1990	4.59	4.59	4.50	4.59
536	NYSE	ARL	Fri, Jan 12, 1990	4.50	4.59	4.41	4.59
535	NYSE	ARL	Thu, Jan 11, 1990	4.69	4.69	4.59	4.69
534	NYSE	ARL	Wed, Jan 10, 1990	4.78	4.78	4.69	4.69
533	NYSE	ARL	Tue, Jan 9, 1990	4.78	4.78	4.69	4.78
532	NYSE	ARL	Mon, Jan 8, 1990	4.69	4.88	4.69	4.69
531	NYSE	ARL	Fri, Jan 5, 1990	4.78	4.88	4.69	4.69
530	NYSE	ARL	Thu, Jan 4, 1990	5.16	5.25	5.06	5.16
529	NYSE	ARL	Wed, Jan 3, 1990	5.16	5.25	5.06	5.16
528	NYSE	ARL	Tue, Jan 2, 1990	4.97	5.16	4.97	5.16
527	NYSE	ARL	Fri, Dec 29, 1989	4.97	4.97	4.88	4.88
526	NYSE	ARL	Thu, Dec 28, 1989	5.06	5.06	4.88	4.97
525	NYSE	ARL	Wed, Dec 27, 1989	5.06	5.06	4.97	4.97
524	NYSE	ARL	Tue, Dec 26, 1989	5.06	5.16	4.97	5.06
523	NYSE	ARL	Fri, Dec 22, 1989	4.97	5.06	4.97	4.97
522	NYSE	ARL	Thu, Dec 21, 1989	4.97	5.16	4.97	5.06
521	NYSE	ARL	Wed, Dec 20, 1989	4.97	5.06	4.88	4.97
520	NYSE	ARL	Tue, Dec 19, 1989	5.06	5.16	4.88	4.97
519	NYSE	ARL	Mon, Dec 18, 1989	5.34	5.34	5.16	5.16
518	NYSE	ARL	Fri, Dec 15, 1989	5.34	5.34	5.25	5.34
517	NYSE	ARL	Thu, Dec 14, 1989	5.34	5.44	5.25	5.34
516	NYSE	ARL	Wed, Dec 13, 1989	5.34	5.44	5.34	5.34
515	NYSE	ARL	Tue, Dec 12, 1989	5.34	5.44	5.25	5.44
514	NYSE	ARL	Mon, Dec 11, 1989	5.44	5.44	5.25	5.34
513	NYSE	ARL	Fri, Dec 8, 1989	5.25	5.34	5.25	5.34
512	NYSE	ARL	Thu, Dec 7, 1989	5.34	5.44	5.25	5.25
511	NYSE	ARL	Wed, Dec 6, 1989	4.59	5.06	4.41	5.06
510	NYSE	ARL	Tue, Dec 5, 1989	4.50	4.59	4.50	4.50
509	NYSE	ARL	Mon, Dec 4, 1989	4.31	4.59	4.31	4.41
508	NYSE	ARL	Fri, Dec 1, 1989	4.31	4.50	4.31	4.31
507	NYSE	ARL	Thu, Nov 30, 1989	4.31	4.50	4.31	4.41
506	NYSE	ARL	Wed, Nov 29, 1989	4.03	4.50	3.94	4.31
505	NYSE	ARL	Tue, Nov 28, 1989	5.06	5.06	4.31	4.31
504	NYSE	ARL	Mon, Nov 27, 1989	5.34	5.44	5.06	5.25
503	NYSE	ARL	Fri, Nov 24, 1989	5.53	5.53	5.44	5.44
502	NYSE	ARL	Wed, Nov 22, 1989	5.72	5.72	5.63	5.72
501	NYSE	ARL	Tue, Nov 21, 1989	5.63	5.72	5.63	5.72
500	NYSE	ARL	Mon, Nov 20, 1989	5.81	5.81	5.63	5.63
499	NYSE	ARL	Fri, Nov 17, 1989	5.81	5.81	5.72	5.81
498	NYSE	ARL	Thu, Nov 16, 1989	5.72	5.81	5.72	5.72
497	NYSE	ARL	Wed, Nov 15, 1989	5.91	5.91	5.81	5.81
496	NYSE	ARL	Tue, Nov 14, 1989	5.91	5.91	5.81	5.81
495	NYSE	ARL	Mon, Nov 13, 1989	5.91	5.91	5.81	5.81
494	NYSE	ARL	Fri, Nov 10, 1989	5.91	5.91	5.91	5.91
493	NYSE	ARL	Thu, Nov 9, 1989	5.91	5.91	5.81	5.81
492	NYSE	ARL	Wed, Nov 8, 1989	5.81	5.91	5.72	5.81
491	NYSE	ARL	Tue, Nov 7, 1989	5.72	5.81	5.63	5.72
490	NYSE	ARL	Mon, Nov 6, 1989	5.72	5.72	5.63	5.63
489	NYSE	ARL	Fri, Nov 3, 1989	5.72	5.91	5.63	5.72
488	NYSE	ARL	Thu, Nov 2, 1989	5.72	5.91	5.72	5.81
487	NYSE	ARL	Wed, Nov 1, 1989	5.81	5.91	5.72	5.81
486	NYSE	ARL	Tue, Oct 31, 1989	5.72	5.81	5.72	5.81
485	NYSE	ARL	Mon, Oct 30, 1989	5.81	5.91	5.72	5.72
484	NYSE	ARL	Fri, Oct 27, 1989	5.81	5.91	5.81	5.81
483	NYSE	ARL	Thu, Oct 26, 1989	6.00	6.00	5.81	5.91
482	NYSE	ARL	Wed, Oct 25, 1989	5.91	6.00	5.81	6.00
481	NYSE	ARL	Tue, Oct 24, 1989	6.00	6.09	5.91	5.91
480	NYSE	ARL	Mon, Oct 23, 1989	6.09	6.09	6.00	6.00
479	NYSE	ARL	Fri, Oct 20, 1989	6.09	6.09	6.00	6.00
478	NYSE	ARL	Thu, Oct 19, 1989	5.91	6.09	5.91	6.00
477	NYSE	ARL	Wed, Oct 18, 1989	5.91	6.00	5.91	6.00
476	NYSE	ARL	Tue, Oct 17, 1989	6.00	6.00	5.91	6.00
475	NYSE	ARL	Mon, Oct 16, 1989	6.00	6.09	6.00	6.00
474	NYSE	ARL	Fri, Oct 13, 1989	6.09	6.28	6.09	6.09
473	NYSE	ARL	Thu, Oct 12, 1989	6.09	6.19	6.09	6.19
472	NYSE	ARL	Wed, Oct 11, 1989	6.19	6.19	6.09	6.09
471	NYSE	ARL	Tue, Oct 10, 1989	6.28	6.28	6.19	6.28
470	NYSE	ARL	Mon, Oct 9, 1989	6.28	6.28	6.28	6.28
469	NYSE	ARL	Fri, Oct 6, 1989	6.09	6.19	6.09	6.19
468	NYSE	ARL	Thu, Oct 5, 1989	6.19	6.19	6.00	6.09
467	NYSE	ARL	Wed, Oct 4, 1989	6.28	6.38	6.19	6.38
466	NYSE	ARL	Tue, Oct 3, 1989	6.38	6.38	6.19	6.28
465	NYSE	ARL	Mon, Oct 2, 1989	6.28	6.28	6.19	6.28
464	NYSE	ARL	Fri, Sep 29, 1989	6.28	6.28	6.19	6.28
463	NYSE	ARL	Thu, Sep 28, 1989	6.28	6.28	6.19	6.28
462	NYSE	ARL	Wed, Sep 27, 1989	6.19	6.28	6.19	6.28
461	NYSE	ARL	Tue, Sep 26, 1989	6.19	6.28	6.19	6.19
460	NYSE	ARL	Mon, Sep 25, 1989	6.19	6.28	6.19	6.28
459	NYSE	ARL	Fri, Sep 22, 1989	6.28	6.28	6.19	6.28
458	NYSE	ARL	Thu, Sep 21, 1989	6.28	6.28	6.19	6.28
457	NYSE	ARL	Wed, Sep 20, 1989	6.19	6.28	6.19	6.19
456	NYSE	ARL	Tue, Sep 19, 1989	6.19	6.28	6.09	6.28
455	NYSE	ARL	Mon, Sep 18, 1989	6.00	6.28	6.00	6.28
454	NYSE	ARL	Fri, Sep 15, 1989	6.19	6.38	6.19	6.38
453	NYSE	ARL	Thu, Sep 14, 1989	6.19	6.38	6.19	6.19
452	NYSE	ARL	Wed, Sep 13, 1989	6.38	6.38	6.19	6.38
451	NYSE	ARL	Tue, Sep 12, 1989	6.19	6.38	6.19	6.19
450	NYSE	ARL	Mon, Sep 11, 1989	6.19	6.38	6.19	6.19
449	NYSE	ARL	Fri, Sep 8, 1989	6.19	6.38	6.19	6.19
448	NYSE	ARL	Thu, Sep 7, 1989	6.38	6.38	6.19	6.38
447	NYSE	ARL	Wed, Sep 6, 1989	6.19	6.38	6.19	6.38
446	NYSE	ARL	Tue, Sep 5, 1989	6.38	6.38	6.19	6.38
445	NYSE	ARL	Fri, Sep 1, 1989	6.19	6.38	6.19	6.38
444	NYSE	ARL	Thu, Aug 31, 1989	6.19	6.38	6.19	6.19
443	NYSE	ARL	Wed, Aug 30, 1989	6.38	6.38	6.19	6.19
442	NYSE	ARL	Tue, Aug 29, 1989	6.19	6.38	6.19	6.19
441	NYSE	ARL	Mon, Aug 28, 1989	6.19	6.38	6.19	6.19
440	NYSE	ARL	Fri, Aug 25, 1989	6.19	6.38	6.19	6.19
439	NYSE	ARL	Thu, Aug 24, 1989	6.19	6.38	6.19	6.38
438	NYSE	ARL	Wed, Aug 23, 1989	6.38	6.38	6.19	6.19
437	NYSE	ARL	Tue, Aug 22, 1989	6.19	6.38	6.19	6.19
436	NYSE	ARL	Mon, Aug 21, 1989	6.19	6.38	6.00	6.38
435	NYSE	ARL	Fri, Aug 18, 1989	6.19	6.38	6.00	6.19
434	NYSE	ARL	Thu, Aug 17, 1989	6.38	6.38	6.00	6.00
433	NYSE	ARL	Wed, Aug 16, 1989	6.56	6.56	6.38	6.38
432	NYSE	ARL	Tue, Aug 15, 1989	6.56	6.56	6.38	6.38
431	NYSE	ARL	Mon, Aug 14, 1989	6.56	6.56	6.38	6.56
430	NYSE	ARL	Fri, Aug 11, 1989	6.38	6.56	6.38	6.38
429	NYSE	ARL	Thu, Aug 10, 1989	6.38	6.56	6.38	6.38
428	NYSE	ARL	Wed, Aug 9, 1989	6.38	6.56	6.19	6.38
427	NYSE	ARL	Tue, Aug 8, 1989	6.38	6.56	6.19	6.38
426	NYSE	ARL	Mon, Aug 7, 1989	6.56	6.56	6.38	6.38
425	NYSE	ARL	Fri, Aug 4, 1989	6.38	6.56	6.38	6.56
424	NYSE	ARL	Thu, Aug 3, 1989	6.38	6.56	6.38	6.38
423	NYSE	ARL	Wed, Aug 2, 1989	6.56	6.56	6.38	6.56
422	NYSE	ARL	Tue, Aug 1, 1989	6.56	6.75	6.38	6.38
421	NYSE	ARL	Mon, Jul 31, 1989	6.75	6.94	6.56	6.56
420	NYSE	ARL	Fri, Jul 28, 1989	6.56	6.94	6.56	6.75
419	NYSE	ARL	Thu, Jul 27, 1989	6.56	6.75	6.56	6.75
418	NYSE	ARL	Wed, Jul 26, 1989	6.56	6.75	6.56	6.75
417	NYSE	ARL	Tue, Jul 25, 1989	6.75	6.75	6.56	6.56
416	NYSE	ARL	Mon, Jul 24, 1989	6.75	6.94	6.56	6.94
415	NYSE	ARL	Fri, Jul 21, 1989	6.75	6.75	6.56	6.75
414	NYSE	ARL	Thu, Jul 20, 1989	7.13	7.13	6.75	6.75
413	NYSE	ARL	Wed, Jul 19, 1989	7.13	7.31	6.94	7.31
412	NYSE	ARL	Tue, Jul 18, 1989	6.94	7.31	6.75	7.13
411	NYSE	ARL	Mon, Jul 17, 1989	6.75	6.94	6.56	6.94
410	NYSE	ARL	Fri, Jul 14, 1989	6.75	6.75	6.38	6.38
409	NYSE	ARL	Thu, Jul 13, 1989	6.56	6.75	6.38	6.75
408	NYSE	ARL	Wed, Jul 12, 1989	6.38	6.56	6.38	6.38
407	NYSE	ARL	Tue, Jul 11, 1989	6.38	6.75	6.38	6.75
406	NYSE	ARL	Mon, Jul 10, 1989	6.38	6.38	6.19	6.19
405	NYSE	ARL	Fri, Jul 7, 1989	6.38	6.38	6.19	6.19
404	NYSE	ARL	Thu, Jul 6, 1989	6.38	6.38	6.19	6.38
403	NYSE	ARL	Wed, Jul 5, 1989	6.38	6.38	6.19	6.38
402	NYSE	ARL	Mon, Jul 3, 1989	6.38	6.38	6.19	6.38
401	NYSE	ARL	Fri, Jun 30, 1989	6.38	6.38	6.19	6.38
400	NYSE	ARL	Thu, Jun 29, 1989	6.56	6.56	6.38	6.38
399	NYSE	ARL	Wed, Jun 28, 1989	6.38	6.56	6.38	6.38
398	NYSE	ARL	Tue, Jun 27, 1989	6.56	6.56	6.38	6.56
397	NYSE	ARL	Mon, Jun 26, 1989	6.38	6.56	6.19	6.38
396	NYSE	ARL	Fri, Jun 23, 1989	6.38	6.56	6.38	6.38
395	NYSE	ARL	Thu, Jun 22, 1989	6.38	6.56	6.38	6.56
394	NYSE	ARL	Wed, Jun 21, 1989	6.38	6.56	6.38	6.38
393	NYSE	ARL	Tue, Jun 20, 1989	6.38	6.56	6.38	6.38
392	NYSE	ARL	Mon, Jun 19, 1989	6.56	6.56	6.38	6.38
391	NYSE	ARL	Fri, Jun 16, 1989	6.38	6.56	6.38	6.38
390	NYSE	ARL	Thu, Jun 15, 1989	6.56	6.56	6.38	6.56
389	NYSE	ARL	Wed, Jun 14, 1989	6.56	6.56	6.38	6.56
388	NYSE	ARL	Tue, Jun 13, 1989	6.38	6.56	6.38	6.56
387	NYSE	ARL	Mon, Jun 12, 1989	6.38	6.56	6.38	6.38
386	NYSE	ARL	Fri, Jun 9, 1989	6.38	6.56	6.38	6.38
385	NYSE	ARL	Thu, Jun 8, 1989	6.56	6.56	6.19	6.38
384	NYSE	ARL	Wed, Jun 7, 1989	6.38	6.56	6.38	6.38
383	NYSE	ARL	Tue, Jun 6, 1989	6.38	6.38	6.19	6.38
382	NYSE	ARL	Mon, Jun 5, 1989	6.38	6.38	6.19	6.19
381	NYSE	ARL	Fri, Jun 2, 1989	6.38	6.38	6.19	6.38
380	NYSE	ARL	Thu, Jun 1, 1989	6.19	6.56	6.19	6.19
379	NYSE	ARL	Wed, May 31, 1989	6.38	6.56	6.38	6.38
378	NYSE	ARL	Tue, May 30, 1989	6.38	6.56	6.38	6.38
377	NYSE	ARL	Fri, May 26, 1989	6.56	6.56	6.19	6.38
376	NYSE	ARL	Thu, May 25, 1989	6.56	6.56	6.38	6.38
375	NYSE	ARL	Wed, May 24, 1989	6.38	6.56	6.38	6.56
374	NYSE	ARL	Tue, May 23, 1989	6.19	6.56	6.19	6.56
373	NYSE	ARL	Mon, May 22, 1989	6.38	6.56	6.38	6.38
372	NYSE	ARL	Fri, May 19, 1989	6.38	6.38	6.19	6.19
371	NYSE	ARL	Thu, May 18, 1989	6.19	6.38	6.19	6.38
370	NYSE	ARL	Wed, May 17, 1989	6.38	6.38	6.19	6.38
369	NYSE	ARL	Tue, May 16, 1989	6.38	6.38	6.19	6.38
368	NYSE	ARL	Mon, May 15, 1989	6.38	6.38	6.00	6.38
367	NYSE	ARL	Fri, May 12, 1989	6.38	6.38	6.19	6.38
366	NYSE	ARL	Thu, May 11, 1989	6.19	6.38	6.19	6.38
365	NYSE	ARL	Wed, May 10, 1989	6.38	6.38	6.19	6.38
364	NYSE	ARL	Tue, May 9, 1989	6.19	6.38	6.19	6.19
363	NYSE	ARL	Mon, May 8, 1989	6.38	6.38	6.19	6.38
362	NYSE	ARL	Fri, May 5, 1989	6.38	6.38	6.19	6.38
361	NYSE	ARL	Thu, May 4, 1989	6.56	6.56	6.19	6.38
360	NYSE	ARL	Wed, May 3, 1989	6.56	6.56	6.38	6.56
359	NYSE	ARL	Tue, May 2, 1989	6.56	6.56	6.38	6.56
358	NYSE	ARL	Mon, May 1, 1989	6.38	6.56	6.38	6.38
357	NYSE	ARL	Fri, Apr 28, 1989	6.38	6.56	6.38	6.38
356	NYSE	ARL	Thu, Apr 27, 1989	6.56	6.56	6.38	6.56
355	NYSE	ARL	Wed, Apr 26, 1989	6.56	6.56	6.38	6.38
354	NYSE	ARL	Tue, Apr 25, 1989	6.38	6.56	6.38	6.56
353	NYSE	ARL	Mon, Apr 24, 1989	6.56	6.56	6.38	6.56
352	NYSE	ARL	Fri, Apr 21, 1989	6.38	6.56	6.38	6.56
351	NYSE	ARL	Thu, Apr 20, 1989	6.38	6.56	6.38	6.56
350	NYSE	ARL	Wed, Apr 19, 1989	6.38	6.56	6.38	6.38
349	NYSE	ARL	Tue, Apr 18, 1989	6.19	6.38	6.19	6.19
348	NYSE	ARL	Mon, Apr 17, 1989	6.38	6.56	6.19	6.19
347	NYSE	ARL	Fri, Apr 14, 1989	6.38	6.56	6.38	6.56
346	NYSE	ARL	Thu, Apr 13, 1989	6.56	6.56	6.38	6.38
345	NYSE	ARL	Wed, Apr 12, 1989	6.38	6.56	6.19	6.56
344	NYSE	ARL	Tue, Apr 11, 1989	6.38	6.38	6.19	6.19
343	NYSE	ARL	Mon, Apr 10, 1989	6.38	6.38	6.19	6.19
342	NYSE	ARL	Fri, Apr 7, 1989	6.56	6.75	6.56	6.56
341	NYSE	ARL	Thu, Apr 6, 1989	6.56	6.56	6.38	6.56
340	NYSE	ARL	Wed, Apr 5, 1989	6.56	6.75	6.38	6.56
339	NYSE	ARL	Tue, Apr 4, 1989	6.56	6.75	6.38	6.56
338	NYSE	ARL	Mon, Apr 3, 1989	6.75	6.75	6.56	6.56
337	NYSE	ARL	Fri, Mar 31, 1989	6.38	6.75	6.38	6.56
336	NYSE	ARL	Thu, Mar 30, 1989	6.56	6.75	6.38	6.38
335	NYSE	ARL	Wed, Mar 29, 1989	6.38	6.56	6.38	6.56
334	NYSE	ARL	Tue, Mar 28, 1989	6.38	6.56	6.38	6.56
333	NYSE	ARL	Mon, Mar 27, 1989	6.56	6.56	6.38	6.56
332	NYSE	ARL	Thu, Mar 23, 1989	6.56	6.56	6.38	6.56
331	NYSE	ARL	Wed, Mar 22, 1989	6.38	6.56	6.38	6.56
330	NYSE	ARL	Tue, Mar 21, 1989	6.38	6.56	6.38	6.56
329	NYSE	ARL	Mon, Mar 20, 1989	6.38	6.56	6.38	6.56
328	NYSE	ARL	Fri, Mar 17, 1989	6.38	6.56	6.38	6.56
327	NYSE	ARL	Thu, Mar 16, 1989	6.56	6.56	6.38	6.38
326	NYSE	ARL	Wed, Mar 15, 1989	6.56	6.56	6.38	6.56
325	NYSE	ARL	Tue, Mar 14, 1989	6.38	6.56	6.38	6.38
324	NYSE	ARL	Mon, Mar 13, 1989	6.56	6.56	6.38	6.38
323	NYSE	ARL	Fri, Mar 10, 1989	6.56	6.56	6.38	6.38
322	NYSE	ARL	Thu, Mar 9, 1989	6.56	6.56	6.38	6.56
321	NYSE	ARL	Wed, Mar 8, 1989	6.56	6.56	6.38	6.56
320	NYSE	ARL	Tue, Mar 7, 1989	6.56	6.56	6.38	6.38
319	NYSE	ARL	Mon, Mar 6, 1989	6.38	6.56	6.38	6.56
318	NYSE	ARL	Fri, Mar 3, 1989	6.19	6.38	6.19	6.38
317	NYSE	ARL	Thu, Mar 2, 1989	6.38	6.38	6.19	6.19
316	NYSE	ARL	Wed, Mar 1, 1989	6.38	6.38	6.19	6.38
315	NYSE	ARL	Tue, Feb 28, 1989	6.00	6.38	6.00	6.38
314	NYSE	ARL	Mon, Feb 27, 1989	6.38	6.38	6.19	6.19
313	NYSE	ARL	Fri, Feb 24, 1989	6.19	6.38	6.19	6.38
312	NYSE	ARL	Thu, Feb 23, 1989	6.19	6.38	6.00	6.19
311	NYSE	ARL	Wed, Feb 22, 1989	6.19	6.19	6.00	6.19
310	NYSE	ARL	Tue, Feb 21, 1989	6.00	6.19	6.00	6.19
309	NYSE	ARL	Fri, Feb 17, 1989	6.19	6.19	6.00	6.00
308	NYSE	ARL	Thu, Feb 16, 1989	6.19	6.38	6.00	6.38
307	NYSE	ARL	Wed, Feb 15, 1989	6.38	6.56	6.19	6.19
306	NYSE	ARL	Tue, Feb 14, 1989	6.56	6.56	6.38	6.38
305	NYSE	ARL	Mon, Feb 13, 1989	6.38	6.56	6.19	6.38
304	NYSE	ARL	Fri, Feb 10, 1989	6.19	6.56	6.19	6.38
303	NYSE	ARL	Thu, Feb 9, 1989	6.19	6.38	6.00	6.19
302	NYSE	ARL	Wed, Feb 8, 1989	6.38	6.56	6.19	6.38
301	NYSE	ARL	Tue, Feb 7, 1989	6.38	6.56	6.38	6.56
300	NYSE	ARL	Mon, Feb 6, 1989	6.38	6.56	6.19	6.38
299	NYSE	ARL	Fri, Feb 3, 1989	6.56	6.56	6.38	6.38
298	NYSE	ARL	Thu, Feb 2, 1989	6.75	6.75	6.56	6.56
297	NYSE	ARL	Wed, Feb 1, 1989	6.56	6.75	6.38	6.56
296	NYSE	ARL	Tue, Jan 31, 1989	6.56	6.75	6.38	6.56
295	NYSE	ARL	Mon, Jan 30, 1989	6.19	6.75	6.19	6.56
294	NYSE	ARL	Fri, Jan 27, 1989	6.56	6.75	6.00	6.00
293	NYSE	ARL	Thu, Jan 26, 1989	6.75	6.75	6.56	6.75
292	NYSE	ARL	Wed, Jan 25, 1989	6.94	6.94	6.56	6.75
291	NYSE	ARL	Tue, Jan 24, 1989	6.56	6.94	6.56	6.75
290	NYSE	ARL	Mon, Jan 23, 1989	6.38	6.56	6.38	6.56
289	NYSE	ARL	Fri, Jan 20, 1989	6.38	6.38	6.19	6.19
288	NYSE	ARL	Thu, Jan 19, 1989	6.19	6.56	6.19	6.19
287	NYSE	ARL	Wed, Jan 18, 1989	6.94	6.94	6.19	6.38
286	NYSE	ARL	Tue, Jan 17, 1989	6.94	6.94	6.75	6.75
285	NYSE	ARL	Mon, Jan 16, 1989	6.94	7.13	6.75	6.94
284	NYSE	ARL	Fri, Jan 13, 1989	6.94	6.94	6.75	6.94
283	NYSE	ARL	Thu, Jan 12, 1989	6.94	6.94	6.75	6.94
282	NYSE	ARL	Wed, Jan 11, 1989	6.94	6.94	6.75	6.94
281	NYSE	ARL	Tue, Jan 10, 1989	6.75	6.94	6.75	6.94
280	NYSE	ARL	Mon, Jan 9, 1989	6.75	6.94	6.56	6.75
279	NYSE	ARL	Fri, Jan 6, 1989	6.75	7.13	6.75	6.94
278	NYSE	ARL	Thu, Jan 5, 1989	6.94	6.94	6.75	6.75
277	NYSE	ARL	Wed, Jan 4, 1989	6.75	6.94	6.56	6.75
276	NYSE	ARL	Tue, Jan 3, 1989	6.75	6.94	6.38	6.56
275	NYSE	ARL	Fri, Dec 30, 1988	6.19	6.75	6.00	6.75
274	NYSE	ARL	Thu, Dec 29, 1988	6.00	6.19	6.00	6.19
273	NYSE	ARL	Wed, Dec 28, 1988	6.00	6.00	5.81	6.00
272	NYSE	ARL	Tue, Dec 27, 1988	5.81	6.00	5.81	6.00
271	NYSE	ARL	Fri, Dec 23, 1988	6.00	6.00	5.81	6.00
270	NYSE	ARL	Thu, Dec 22, 1988	6.00	6.00	5.81	6.00
269	NYSE	ARL	Wed, Dec 21, 1988	6.19	6.19	6.00	6.00
268	NYSE	ARL	Tue, Dec 20, 1988	6.38	6.38	6.19	6.19
267	NYSE	ARL	Mon, Dec 19, 1988	6.38	6.38	6.00	6.19
266	NYSE	ARL	Fri, Dec 16, 1988	6.19	6.38	6.19	6.19
265	NYSE	ARL	Thu, Dec 15, 1988	6.19	6.38	6.19	6.19
264	NYSE	ARL	Wed, Dec 14, 1988	6.38	6.56	6.19	6.38
263	NYSE	ARL	Tue, Dec 13, 1988	6.38	6.56	6.19	6.56
262	NYSE	ARL	Mon, Dec 12, 1988	6.56	6.56	6.38	6.56
261	NYSE	ARL	Fri, Dec 9, 1988	6.56	6.56	6.38	6.38
260	NYSE	ARL	Thu, Dec 8, 1988	6.38	6.56	6.19	6.56
259	NYSE	ARL	Wed, Dec 7, 1988	6.19	6.38	6.19	6.38
258	NYSE	ARL	Tue, Dec 6, 1988	6.19	6.38	6.19	6.19
257	NYSE	ARL	Mon, Dec 5, 1988	6.38	6.38	6.19	6.19
256	NYSE	ARL	Fri, Dec 2, 1988	6.00	6.38	6.00	6.19
255	NYSE	ARL	Thu, Dec 1, 1988	6.19	6.38	6.00	6.19
254	NYSE	ARL	Wed, Nov 30, 1988	6.19	6.38	6.19	6.38
253	NYSE	ARL	Tue, Nov 29, 1988	6.19	6.38	6.00	6.19
252	NYSE	ARL	Mon, Nov 28, 1988	6.00	6.19	6.00	6.19
251	NYSE	ARL	Fri, Nov 25, 1988	6.00	6.19	6.00	6.19
250	NYSE	ARL	Wed, Nov 23, 1988	6.00	6.38	6.00	6.19
249	NYSE	ARL	Tue, Nov 22, 1988	6.19	6.19	6.00	6.19
248	NYSE	ARL	Mon, Nov 21, 1988	6.19	6.38	6.00	6.38
247	NYSE	ARL	Fri, Nov 18, 1988	6.38	6.38	6.19	6.19
246	NYSE	ARL	Thu, Nov 17, 1988	6.00	6.38	6.00	6.38
245	NYSE	ARL	Wed, Nov 16, 1988	6.38	6.38	6.00	6.19
244	NYSE	ARL	Tue, Nov 15, 1988	6.00	6.19	6.00	6.19
243	NYSE	ARL	Mon, Nov 14, 1988	6.00	6.19	6.00	6.00
242	NYSE	ARL	Fri, Nov 11, 1988	6.19	6.19	6.00	6.19
241	NYSE	ARL	Thu, Nov 10, 1988	6.00	6.38	6.00	6.38
240	NYSE	ARL	Wed, Nov 9, 1988	6.38	6.38	6.00	6.00
239	NYSE	ARL	Tue, Nov 8, 1988	6.38	6.56	6.38	6.38
238	NYSE	ARL	Mon, Nov 7, 1988	6.56	6.56	6.38	6.56
237	NYSE	ARL	Fri, Nov 4, 1988	6.38	6.56	6.38	6.38
236	NYSE	ARL	Thu, Nov 3, 1988	6.38	6.56	6.38	6.56
235	NYSE	ARL	Wed, Nov 2, 1988	6.75	6.75	6.38	6.56
234	NYSE	ARL	Tue, Nov 1, 1988	6.38	6.75	6.38	6.75
233	NYSE	ARL	Mon, Oct 31, 1988	6.56	6.56	6.38	6.38
232	NYSE	ARL	Fri, Oct 28, 1988	6.38	6.56	6.38	6.56
231	NYSE	ARL	Thu, Oct 27, 1988	6.38	6.56	6.38	6.56
230	NYSE	ARL	Wed, Oct 26, 1988	6.38	6.56	6.38	6.56
229	NYSE	ARL	Tue, Oct 25, 1988	6.38	6.75	6.38	6.56
228	NYSE	ARL	Mon, Oct 24, 1988	6.38	6.75	6.38	6.56
227	NYSE	ARL	Fri, Oct 21, 1988	6.56	6.56	6.38	6.38
226	NYSE	ARL	Thu, Oct 20, 1988	6.38	6.56	6.38	6.38
225	NYSE	ARL	Wed, Oct 19, 1988	6.56	6.56	6.38	6.56
224	NYSE	ARL	Tue, Oct 18, 1988	6.19	6.56	6.19	6.38
223	NYSE	ARL	Mon, Oct 17, 1988	6.38	6.38	6.19	6.38
222	NYSE	ARL	Fri, Oct 14, 1988	6.19	6.56	6.19	6.38
221	NYSE	ARL	Thu, Oct 13, 1988	6.38	6.38	6.19	6.19
220	NYSE	ARL	Wed, Oct 12, 1988	6.38	6.38	6.38	6.38
219	NYSE	ARL	Tue, Oct 11, 1988	6.38	6.38	6.19	6.38
218	NYSE	ARL	Mon, Oct 10, 1988	6.56	6.75	6.19	6.38
217	NYSE	ARL	Fri, Oct 7, 1988	6.38	6.56	6.19	6.56
216	NYSE	ARL	Thu, Oct 6, 1988	6.56	6.75	6.56	6.75
215	NYSE	ARL	Wed, Oct 5, 1988	6.56	6.75	6.38	6.56
214	NYSE	ARL	Tue, Oct 4, 1988	6.56	6.56	6.38	6.38
213	NYSE	ARL	Mon, Oct 3, 1988	6.56	6.56	6.19	6.56
212	NYSE	ARL	Fri, Sep 30, 1988	6.38	6.56	6.38	6.56
211	NYSE	ARL	Thu, Sep 29, 1988	6.38	6.56	6.38	6.38
210	NYSE	ARL	Wed, Sep 28, 1988	6.38	6.56	6.38	6.38
209	NYSE	ARL	Tue, Sep 27, 1988	6.56	6.56	6.38	6.38
208	NYSE	ARL	Mon, Sep 26, 1988	6.75	6.75	6.56	6.56
207	NYSE	ARL	Fri, Sep 23, 1988	6.38	6.75	6.38	6.75
206	NYSE	ARL	Thu, Sep 22, 1988	6.56	6.56	6.38	6.38
205	NYSE	ARL	Wed, Sep 21, 1988	6.75	6.75	6.38	6.56
204	NYSE	ARL	Tue, Sep 20, 1988	6.75	6.75	6.56	6.75
203	NYSE	ARL	Mon, Sep 19, 1988	6.75	6.75	6.56	6.75
202	NYSE	ARL	Fri, Sep 16, 1988	6.75	6.75	6.56	6.75
201	NYSE	ARL	Thu, Sep 15, 1988	6.38	6.75	6.38	6.75
200	NYSE	ARL	Wed, Sep 14, 1988	6.38	6.56	6.38	6.38
199	NYSE	ARL	Tue, Sep 13, 1988	6.75	6.75	6.38	6.38
198	NYSE	ARL	Mon, Sep 12, 1988	6.38	6.75	6.38	6.75
197	NYSE	ARL	Fri, Sep 9, 1988	6.38	6.56	6.38	6.38
196	NYSE	ARL	Thu, Sep 8, 1988	6.38	6.56	6.38	6.38
195	NYSE	ARL	Wed, Sep 7, 1988	6.56	6.56	6.38	6.38
194	NYSE	ARL	Tue, Sep 6, 1988	6.56	6.75	6.56	6.56
193	NYSE	ARL	Fri, Sep 2, 1988	6.56	6.75	6.56	6.56
192	NYSE	ARL	Thu, Sep 1, 1988	6.75	6.75	6.56	6.56
191	NYSE	ARL	Wed, Aug 31, 1988	6.19	6.75	6.19	6.75
190	NYSE	ARL	Tue, Aug 30, 1988	6.38	6.38	6.19	6.19
189	NYSE	ARL	Mon, Aug 29, 1988	6.56	6.56	6.38	6.56
188	NYSE	ARL	Fri, Aug 26, 1988	6.19	6.56	6.00	6.56
187	NYSE	ARL	Thu, Aug 25, 1988	6.56	6.75	6.19	6.19
186	NYSE	ARL	Wed, Aug 24, 1988	6.56	6.75	6.56	6.56
185	NYSE	ARL	Tue, Aug 23, 1988	6.56	6.75	6.56	6.56
184	NYSE	ARL	Mon, Aug 22, 1988	6.75	6.75	6.56	6.56
183	NYSE	ARL	Fri, Aug 19, 1988	6.75	6.75	6.56	6.75
182	NYSE	ARL	Thu, Aug 18, 1988	6.75	6.94	6.56	6.75
181	NYSE	ARL	Wed, Aug 17, 1988	6.75	6.75	6.56	6.75
180	NYSE	ARL	Tue, Aug 16, 1988	6.75	6.94	6.56	6.75
179	NYSE	ARL	Mon, Aug 15, 1988	6.75	6.94	6.75	6.75
178	NYSE	ARL	Fri, Aug 12, 1988	6.75	6.75	6.56	6.75
177	NYSE	ARL	Thu, Aug 11, 1988	6.94	6.94	6.75	6.75
176	NYSE	ARL	Wed, Aug 10, 1988	6.94	6.94	6.56	6.94
175	NYSE	ARL	Tue, Aug 9, 1988	7.13	7.13	6.75	6.94
174	NYSE	ARL	Mon, Aug 8, 1988	6.94	7.13	6.94	7.13
173	NYSE	ARL	Fri, Aug 5, 1988	6.94	6.94	6.94	6.94
172	NYSE	ARL	Thu, Aug 4, 1988	6.94	6.94	6.75	6.75
171	NYSE	ARL	Wed, Aug 3, 1988	6.94	6.94	6.94	6.94
170	NYSE	ARL	Tue, Aug 2, 1988	7.13	7.13	6.94	6.94
169	NYSE	ARL	Mon, Aug 1, 1988	7.13	7.13	6.94	7.13
168	NYSE	ARL	Fri, Jul 29, 1988	7.13	7.13	6.94	7.13
167	NYSE	ARL	Thu, Jul 28, 1988	7.13	7.13	6.94	7.13
166	NYSE	ARL	Wed, Jul 27, 1988	7.13	7.13	7.13	7.13
165	NYSE	ARL	Tue, Jul 26, 1988	6.94	7.13	6.94	7.13
164	NYSE	ARL	Mon, Jul 25, 1988	7.13	7.13	6.94	6.94
163	NYSE	ARL	Fri, Jul 22, 1988	7.31	7.31	6.94	7.13
162	NYSE	ARL	Thu, Jul 21, 1988	7.13	7.31	6.94	7.31
161	NYSE	ARL	Wed, Jul 20, 1988	6.94	7.31	6.94	7.13
160	NYSE	ARL	Tue, Jul 19, 1988	6.94	7.13	6.94	6.94
159	NYSE	ARL	Mon, Jul 18, 1988	6.94	7.13	6.94	6.94
158	NYSE	ARL	Fri, Jul 15, 1988	6.94	7.13	6.94	6.94
157	NYSE	ARL	Thu, Jul 14, 1988	6.94	7.13	6.94	6.94
156	NYSE	ARL	Wed, Jul 13, 1988	6.94	7.13	6.94	6.94
155	NYSE	ARL	Tue, Jul 12, 1988	6.94	7.13	6.94	6.94
154	NYSE	ARL	Mon, Jul 11, 1988	7.13	7.13	6.94	6.94
153	NYSE	ARL	Fri, Jul 8, 1988	7.13	7.13	6.94	7.13
152	NYSE	ARL	Thu, Jul 7, 1988	7.13	7.13	6.94	7.13
151	NYSE	ARL	Wed, Jul 6, 1988	7.13	7.13	6.94	7.13
150	NYSE	ARL	Tue, Jul 5, 1988	7.13	7.13	6.94	7.13
149	NYSE	ARL	Fri, Jul 1, 1988	6.94	7.13	6.94	7.13
148	NYSE	ARL	Thu, Jun 30, 1988	6.94	7.13	6.94	6.94
147	NYSE	ARL	Wed, Jun 29, 1988	6.94	6.94	6.94	6.94
146	NYSE	ARL	Tue, Jun 28, 1988	6.94	7.13	6.94	6.94
145	NYSE	ARL	Mon, Jun 27, 1988	6.94	7.13	6.94	6.94
144	NYSE	ARL	Fri, Jun 24, 1988	6.94	7.13	6.94	6.94
143	NYSE	ARL	Thu, Jun 23, 1988	7.13	7.13	6.94	6.94
142	NYSE	ARL	Wed, Jun 22, 1988	6.94	7.13	6.94	7.13
141	NYSE	ARL	Tue, Jun 21, 1988	6.94	7.13	6.94	6.94
140	NYSE	ARL	Mon, Jun 20, 1988	6.94	7.13	6.94	6.94
139	NYSE	ARL	Fri, Jun 17, 1988	6.94	7.13	6.75	6.94
138	NYSE	ARL	Thu, Jun 16, 1988	6.94	7.13	6.94	6.94
137	NYSE	ARL	Wed, Jun 15, 1988	7.13	7.13	6.75	6.94
136	NYSE	ARL	Tue, Jun 14, 1988	7.13	7.13	6.94	7.13
135	NYSE	ARL	Mon, Jun 13, 1988	6.94	7.13	6.94	7.13
134	NYSE	ARL	Fri, Jun 10, 1988	6.94	7.13	6.94	6.94
133	NYSE	ARL	Thu, Jun 9, 1988	6.94	7.13	6.94	6.94
132	NYSE	ARL	Wed, Jun 8, 1988	6.94	6.94	6.94	6.94
131	NYSE	ARL	Tue, Jun 7, 1988	7.13	7.31	6.94	7.13
130	NYSE	ARL	Mon, Jun 6, 1988	7.31	7.31	7.13	7.13
129	NYSE	ARL	Fri, Jun 3, 1988	7.13	7.31	7.13	7.31
128	NYSE	ARL	Thu, Jun 2, 1988	7.13	7.13	6.94	6.94
127	NYSE	ARL	Wed, Jun 1, 1988	7.31	7.31	7.13	7.13
126	NYSE	ARL	Tue, May 31, 1988	7.31	7.31	7.13	7.31
125	NYSE	ARL	Fri, May 27, 1988	7.31	7.31	7.31	7.31
124	NYSE	ARL	Thu, May 26, 1988	7.13	7.31	6.94	7.31
123	NYSE	ARL	Wed, May 25, 1988	6.94	7.13	6.94	7.13
122	NYSE	ARL	Tue, May 24, 1988	7.13	7.31	6.94	6.94
121	NYSE	ARL	Mon, May 23, 1988	6.75	7.13	6.75	7.13
120	NYSE	ARL	Fri, May 20, 1988	6.94	6.94	6.75	6.75
119	NYSE	ARL	Thu, May 19, 1988	6.94	6.94	6.75	6.94
118	NYSE	ARL	Wed, May 18, 1988	6.75	6.94	6.75	6.94
117	NYSE	ARL	Tue, May 17, 1988	6.94	6.94	6.75	6.75
116	NYSE	ARL	Mon, May 16, 1988	6.94	6.94	6.94	6.94
115	NYSE	ARL	Fri, May 13, 1988	6.94	6.94	6.75	6.75
114	NYSE	ARL	Thu, May 12, 1988	6.75	6.94	6.75	6.94
113	NYSE	ARL	Wed, May 11, 1988	6.94	6.94	6.75	6.75
112	NYSE	ARL	Tue, May 10, 1988	6.94	6.94	6.75	6.94
111	NYSE	ARL	Mon, May 9, 1988	6.94	6.94	6.75	6.94
110	NYSE	ARL	Fri, May 6, 1988	6.94	6.94	6.75	6.94
109	NYSE	ARL	Thu, May 5, 1988	6.94	6.94	6.75	6.94
108	NYSE	ARL	Wed, May 4, 1988	6.94	6.94	6.75	6.94
107	NYSE	ARL	Tue, May 3, 1988	6.94	6.94	6.75	6.94
106	NYSE	ARL	Mon, May 2, 1988	6.94	6.94	6.94	6.94
105	NYSE	ARL	Fri, Apr 29, 1988	6.94	6.94	6.75	6.94
104	NYSE	ARL	Thu, Apr 28, 1988	6.94	6.94	6.75	6.94
103	NYSE	ARL	Wed, Apr 27, 1988	6.75	6.94	6.75	6.94
102	NYSE	ARL	Tue, Apr 26, 1988	6.94	6.94	6.75	6.75
101	NYSE	ARL	Mon, Apr 25, 1988	7.13	7.13	6.94	7.13
100	NYSE	ARL	Fri, Apr 22, 1988	6.94	7.13	6.94	7.13
99	NYSE	ARL	Thu, Apr 21, 1988	6.94	7.13	6.75	6.94
98	NYSE	ARL	Wed, Apr 20, 1988	6.94	7.13	6.75	6.94
97	NYSE	ARL	Tue, Apr 19, 1988	7.13	7.13	6.75	6.94
96	NYSE	ARL	Mon, Apr 18, 1988	7.13	7.13	6.94	7.13
95	NYSE	ARL	Fri, Apr 15, 1988	7.13	7.13	6.94	7.13
94	NYSE	ARL	Thu, Apr 14, 1988	7.13	7.13	6.94	7.13
93	NYSE	ARL	Wed, Apr 13, 1988	7.13	7.13	6.94	7.13
92	NYSE	ARL	Tue, Apr 12, 1988	7.13	7.13	6.94	7.13
91	NYSE	ARL	Mon, Apr 11, 1988	7.13	7.13	6.94	7.13
90	NYSE	ARL	Fri, Apr 8, 1988	7.31	7.31	7.13	7.13
89	NYSE	ARL	Thu, Apr 7, 1988	7.31	7.50	7.13	7.31
88	NYSE	ARL	Wed, Apr 6, 1988	7.31	7.31	7.13	7.31
87	NYSE	ARL	Tue, Apr 5, 1988	7.31	7.31	7.13	7.31
86	NYSE	ARL	Mon, Apr 4, 1988	7.13	7.31	7.13	7.31
85	NYSE	ARL	Thu, Mar 31, 1988	7.31	7.31	7.13	7.13
84	NYSE	ARL	Wed, Mar 30, 1988	7.31	7.31	7.13	7.31
83	NYSE	ARL	Tue, Mar 29, 1988	7.13	7.31	7.13	7.31
82	NYSE	ARL	Mon, Mar 28, 1988	7.50	7.50	7.13	7.13
81	NYSE	ARL	Fri, Mar 25, 1988	7.50	7.50	7.31	7.50
80	NYSE	ARL	Thu, Mar 24, 1988	7.50	7.50	7.31	7.50
79	NYSE	ARL	Wed, Mar 23, 1988	7.50	7.50	7.31	7.50
78	NYSE	ARL	Tue, Mar 22, 1988	7.69	7.69	7.31	7.50
77	NYSE	ARL	Mon, Mar 21, 1988	7.50	7.69	7.31	7.69
76	NYSE	ARL	Fri, Mar 18, 1988	7.50	7.50	7.31	7.50
75	NYSE	ARL	Thu, Mar 17, 1988	7.31	7.50	7.31	7.50
74	NYSE	ARL	Wed, Mar 16, 1988	7.50	7.69	7.31	7.31
73	NYSE	ARL	Tue, Mar 15, 1988	7.50	7.69	7.50	7.50
72	NYSE	ARL	Mon, Mar 14, 1988	7.50	7.50	7.31	7.31
71	NYSE	ARL	Fri, Mar 11, 1988	7.69	7.69	7.50	7.50
70	NYSE	ARL	Thu, Mar 10, 1988	7.69	7.69	7.50	7.69
69	NYSE	ARL	Wed, Mar 9, 1988	7.31	7.69	7.31	7.69
68	NYSE	ARL	Tue, Mar 8, 1988	7.31	7.50	7.13	7.31
67	NYSE	ARL	Mon, Mar 7, 1988	7.31	7.50	7.13	7.31
66	NYSE	ARL	Fri, Mar 4, 1988	7.31	7.31	7.13	7.31
65	NYSE	ARL	Thu, Mar 3, 1988	7.13	7.31	7.13	7.31
64	NYSE	ARL	Wed, Mar 2, 1988	7.50	7.50	7.13	7.13
63	NYSE	ARL	Tue, Mar 1, 1988	7.31	7.50	7.13	7.50
62	NYSE	ARL	Mon, Feb 29, 1988	7.13	7.31	7.13	7.31
61	NYSE	ARL	Fri, Feb 26, 1988	6.94	7.31	6.94	7.13
60	NYSE	ARL	Thu, Feb 25, 1988	6.75	6.94	6.75	6.94
59	NYSE	ARL	Wed, Feb 24, 1988	6.56	6.94	6.56	6.75
58	NYSE	ARL	Tue, Feb 23, 1988	6.94	6.94	6.56	6.56
57	NYSE	ARL	Mon, Feb 22, 1988	6.75	6.94	6.56	6.94
56	NYSE	ARL	Fri, Feb 19, 1988	6.75	6.75	6.56	6.75
55	NYSE	ARL	Thu, Feb 18, 1988	6.94	6.94	6.56	6.94
54	NYSE	ARL	Wed, Feb 17, 1988	7.13	7.13	6.94	6.94
53	NYSE	ARL	Tue, Feb 16, 1988	6.94	7.13	6.75	7.13
52	NYSE	ARL	Fri, Feb 12, 1988	6.94	7.13	6.56	6.94
51	NYSE	ARL	Thu, Feb 11, 1988	6.75	6.94	6.75	6.94
50	NYSE	ARL	Wed, Feb 10, 1988	6.94	6.94	6.75	6.75
49	NYSE	ARL	Tue, Feb 9, 1988	6.56	6.94	6.38	6.94
48	NYSE	ARL	Mon, Feb 8, 1988	6.75	6.94	6.56	6.56
47	NYSE	ARL	Fri, Feb 5, 1988	7.31	7.31	6.75	6.75
46	NYSE	ARL	Thu, Feb 4, 1988	7.13	7.31	7.13	7.31
45	NYSE	ARL	Wed, Feb 3, 1988	7.13	7.31	7.13	7.13
44	NYSE	ARL	Tue, Feb 2, 1988	7.31	7.31	7.13	7.13
43	NYSE	ARL	Mon, Feb 1, 1988	7.31	7.31	7.13	7.31
42	NYSE	ARL	Fri, Jan 29, 1988	7.31	7.31	7.31	7.31
41	NYSE	ARL	Thu, Jan 28, 1988	7.31	7.50	7.31	7.31
40	NYSE	ARL	Wed, Jan 27, 1988	7.31	7.31	7.13	7.31
39	NYSE	ARL	Tue, Jan 26, 1988	7.13	7.31	7.13	7.31
38	NYSE	ARL	Mon, Jan 25, 1988	7.13	7.31	7.13	7.13
37	NYSE	ARL	Fri, Jan 22, 1988	7.31	7.31	7.13	7.13
36	NYSE	ARL	Thu, Jan 21, 1988	6.94	7.31	6.94	7.31
35	NYSE	ARL	Wed, Jan 20, 1988	7.13	7.13	6.75	6.94
34	NYSE	ARL	Tue, Jan 19, 1988	6.94	7.13	6.94	7.13
33	NYSE	ARL	Mon, Jan 18, 1988	6.94	6.94	6.75	6.94
32	NYSE	ARL	Fri, Jan 15, 1988	6.75	6.94	6.75	6.94
31	NYSE	ARL	Thu, Jan 14, 1988	6.75	6.94	6.75	6.75
30	NYSE	ARL	Wed, Jan 13, 1988	6.56	6.75	6.56	6.75
29	NYSE	ARL	Tue, Jan 12, 1988	6.56	6.75	6.56	6.56
28	NYSE	ARL	Mon, Jan 11, 1988	6.56	6.75	6.38	6.56
27	NYSE	ARL	Fri, Jan 8, 1988	7.13	7.13	6.38	6.56
26	NYSE	ARL	Thu, Jan 7, 1988	7.50	7.50	6.94	7.13
25	NYSE	ARL	Wed, Jan 6, 1988	7.13	7.69	7.13	7.50
24	NYSE	ARL	Tue, Jan 5, 1988	6.75	7.13	6.75	6.94
23	NYSE	ARL	Mon, Jan 4, 1988	6.75	6.94	6.56	6.75
22	NYSE	ARL	Thu, Dec 31, 1987	6.19	6.75	6.00	6.75
21	NYSE	ARL	Wed, Dec 30, 1987	5.81	6.38	5.81	6.19
20	NYSE	ARL	Tue, Dec 29, 1987	6.00	6.00	5.81	5.81
19	NYSE	ARL	Mon, Dec 28, 1987	6.00	6.00	5.81	6.00
18	NYSE	ARL	Thu, Dec 24, 1987	6.00	6.00	5.81	6.00
17	NYSE	ARL	Wed, Dec 23, 1987	6.00	6.00	5.81	6.00
16	NYSE	ARL	Tue, Dec 22, 1987	5.81	6.19	5.81	6.00
15	NYSE	ARL	Mon, Dec 21, 1987	6.00	6.00	5.81	5.81
14	NYSE	ARL	Fri, Dec 18, 1987	5.81	6.19	5.81	6.00
13	NYSE	ARL	Thu, Dec 17, 1987	5.81	5.81	5.63	5.63
12	NYSE	ARL	Wed, Dec 16, 1987	5.63	5.81	5.63	5.81
11	NYSE	ARL	Tue, Dec 15, 1987	5.63	5.81	5.63	5.63
10	NYSE	ARL	Mon, Dec 14, 1987	5.63	5.81	5.63	5.63
9	NYSE	ARL	Fri, Dec 11, 1987	5.63	5.81	5.63	5.63
8	NYSE	ARL	Thu, Dec 10, 1987	5.44	5.81	5.44	5.63
7	NYSE	ARL	Wed, Dec 9, 1987	5.63	5.63	5.44	5.44
6	NYSE	ARL	Tue, Dec 8, 1987	5.63	5.81	5.44	5.63
5	NYSE	ARL	Mon, Dec 7, 1987	5.63	5.63	5.44	5.63
4	NYSE	ARL	Fri, Dec 4, 1987	5.63	5.63	5.25	5.63
3	NYSE	ARL	Thu, Dec 3, 1987	5.81	6.00	5.63	5.63
2	NYSE	ARL	Wed, Dec 2, 1987	6.00	6.19	5.63	5.81
1	NYSE	ARL	Tue, Dec 1, 1987	6.00	6.00	5.81	6.00
#	Exchange	Symbol	Date	Open	High	Low	Close

American Realty Investors Inc NYSE:ARL 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