Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
ALL,07/31/12,34.72,34.91,34.22,34.30,5689292,-0.46,-1.32%
ALL,07/30/12,34.60,35.00,34.45,34.76,3019394,0.03,0.09%
ALL,07/27/12,34.43,34.98,34.28,34.73,4100944,0.58,1.70%
ALL,07/26/12,34.08,34.47,34.00,34.15,4745281,0.49,1.46%
ALL,07/25/12,33.88,34.01,33.56,33.66,4154426,-0.06,-0.18%
ALL,07/24/12,34.15,34.15,33.38,33.72,4083288,-0.43,-1.26%
ALL,07/23/12,33.90,34.26,33.79,34.15,3321302,-0.26,-0.76%
ALL,07/20/12,34.60,34.77,34.34,34.41,4339857,-0.30,-0.86%
ALL,07/19/12,34.24,34.89,34.11,34.71,5768282,0.48,1.40%
ALL,07/18/12,33.77,34.38,33.77,34.23,2868003,0.22,0.65%
ALL,07/17/12,33.68,34.09,33.45,34.01,4141434,0.38,1.13%
ALL,07/16/12,33.96,33.96,33.48,33.63,3074156,-0.24,-0.71%
ALL,07/14/12,33.66,34.00,33.62,33.87,3290910,0.00,0.00%
ALL,07/13/12,33.66,34.00,33.62,33.87,3290910,0.22,0.65%
ALL,07/12/12,33.77,33.79,33.35,33.65,4135540,-0.44,-1.29%
ALL,07/11/12,34.06,34.25,33.76,34.09,5245483,-0.15,-0.44%
ALL,07/10/12,34.57,34.69,34.10,34.24,3568100,-0.19,-0.55%
ALL,07/09/12,34.70,34.76,34.22,34.43,3001970,-0.36,-1.03%
ALL,07/06/12,34.51,34.90,34.40,34.79,2179351,-0.11,-0.32%
ALL,07/05/12,35.09,35.17,34.78,34.90,2458183,-0.42,-1.19%
ALL,07/03/12,35.12,35.42,35.12,35.32,1373632,0.10,0.28%
ALL,07/02/12,35.32,35.39,34.82,35.22,4166173,0.14,0.40%
ALL,06/30/12,34.50,35.15,34.45,35.08,4721785,-0.01,-0.03%
ALL,06/29/12,34.50,35.15,34.45,35.09,5507781,0.95,2.78%
ALL,06/28/12,34.12,34.18,33.65,34.14,3395066,-0.07,-0.20%
ALL,06/27/12,33.75,34.37,33.62,34.21,3291130,0.55,1.63%
ALL,06/26/12,33.48,33.89,33.44,33.66,3447595,0.22,0.66%
ALL,06/25/12,33.64,33.76,33.08,33.44,5195958,-0.64,-1.88%
ALL,06/22/12,34.07,34.32,33.97,34.08,2537394,0.08,0.24%
ALL,06/21/12,34.82,34.88,33.98,34.00,3119626,-0.68,-1.96%
ALL,06/20/12,34.52,34.93,34.38,34.68,3241501,0.23,0.67%
ALL,06/19/12,34.15,34.58,34.08,34.45,5104864,0.47,1.38%
ALL,06/18/12,34.11,34.47,33.89,33.98,4811976,-0.17,-0.50%
ALL,06/15/12,34.67,34.67,34.03,34.15,5907571,-0.29,-0.84%
ALL,06/14/12,34.17,34.55,33.95,34.44,4640983,0.38,1.12%
ALL,06/13/12,34.10,34.47,33.76,34.06,3234202,-0.34,-0.99%
ALL,06/12/12,33.97,34.40,33.76,34.40,3186317,0.50,1.47%
ALL,06/11/12,34.56,34.61,33.87,33.90,3304462,-0.41,-1.19%
ALL,06/08/12,34.02,34.31,33.90,34.31,2774108,0.24,0.70%
ALL,06/07/12,34.50,34.70,34.05,34.07,5352169,-0.02,-0.06%
ALL,06/06/12,33.35,34.09,33.21,34.09,5679325,0.95,2.87%
ALL,06/05/12,32.98,33.29,32.85,33.14,7389588,0.13,0.39%
ALL,06/04/12,33.14,33.22,32.80,33.01,5179851,-0.06,-0.18%
ALL,06/02/12,33.46,33.58,32.99,33.07,5540755,0.00,0.00%
ALL,06/01/12,33.46,33.58,32.99,33.07,5540655,-0.87,-2.56%
ALL,05/31/12,33.72,34.19,33.41,33.94,5940191,0.26,0.77%
ALL,05/30/12,33.68,33.88,33.51,33.68,6691447,-0.57,-1.66%
ALL,05/29/12,33.75,34.27,33.75,34.25,6907381,0.68,2.03%
ALL,05/25/12,33.18,33.71,33.18,33.57,4470131,0.14,0.42%
ALL,05/24/12,33.13,33.47,32.85,33.43,4731653,0.34,1.03%
ALL,05/23/12,32.69,33.13,32.42,33.09,5294050,0.25,0.76%
ALL,05/22/12,33.41,33.41,32.70,32.84,8709194,-0.36,-1.08%
ALL,05/21/12,32.76,33.38,32.64,33.20,3857349,0.45,1.37%
ALL,05/18/12,33.11,33.12,32.56,32.75,5665438,-0.21,-0.64%
ALL,05/17/12,33.50,33.73,32.85,32.96,7512332,-0.47,-1.41%
ALL,05/16/12,34.16,34.27,33.42,33.43,5521041,-0.55,-1.62%
ALL,05/15/12,34.43,34.45,33.82,33.98,6272302,-0.42,-1.22%
ALL,05/14/12,34.60,34.95,34.37,34.40,5629248,-0.43,-1.23%
ALL,05/11/12,34.30,34.99,34.17,34.83,4945103,0.23,0.66%
ALL,05/10/12,34.62,34.81,34.47,34.60,5019834,0.29,0.85%
ALL,05/09/12,34.37,34.50,34.00,34.31,6249643,-0.38,-1.10%
ALL,05/08/12,34.08,34.71,34.02,34.69,8461788,0.43,1.26%
ALL,05/07/12,34.21,34.32,33.96,34.26,6450462,0.06,0.18%
ALL,05/04/12,34.44,34.55,34.16,34.20,6510360,-0.03,-0.09%
ALL,05/03/12,34.38,34.83,34.08,34.23,12981081,1.32,4.01%
ALL,05/02/12,33.36,33.37,32.71,32.91,5698686,-0.48,-1.44%