Arch Capital Group Ltd NASDAQ:ACGL Historical Prices

Below are the 5986 trading days of historical prices for ACGL.

#	Exchange	Symbol	Date	Open	High	Low	Close
5986	NASDAQ	ACGL	Fri, Mar 8, 2024	87.55	87.80	87.01	87.65
5985	NASDAQ	ACGL	Thu, Mar 7, 2024	88.60	88.90	87.26	87.69
5984	NASDAQ	ACGL	Wed, Mar 6, 2024	87.39	88.89	86.84	88.82
5983	NASDAQ	ACGL	Tue, Mar 5, 2024	87.40	88.38	87.06	87.39
5982	NASDAQ	ACGL	Mon, Mar 4, 2024	87.17	87.56	86.56	87.14
5981	NASDAQ	ACGL	Fri, Mar 1, 2024	87.20	87.69	86.80	87.17
5980	NASDAQ	ACGL	Thu, Feb 29, 2024	88.09	88.13	86.41	87.59
5979	NASDAQ	ACGL	Wed, Feb 28, 2024	87.38	88.47	87.10	88.28
5978	NASDAQ	ACGL	Tue, Feb 27, 2024	87.13	87.31	86.16	87.22
5977	NASDAQ	ACGL	Mon, Feb 26, 2024	87.14	88.13	86.84	87.28
5976	NASDAQ	ACGL	Fri, Feb 23, 2024	85.91	87.34	85.79	87.29
5975	NASDAQ	ACGL	Thu, Feb 22, 2024	85.00	85.94	84.00	85.82
5974	NASDAQ	ACGL	Wed, Feb 21, 2024	86.23	86.25	83.97	84.71
5973	NASDAQ	ACGL	Tue, Feb 20, 2024	86.03	86.09	85.13	85.37
5972	NASDAQ	ACGL	Fri, Feb 16, 2024	88.42	88.77	86.02	86.11
5971	NASDAQ	ACGL	Thu, Feb 15, 2024	86.43	88.44	84.80	87.40
5970	NASDAQ	ACGL	Wed, Feb 14, 2024	84.00	85.37	83.91	84.87
5969	NASDAQ	ACGL	Tue, Feb 13, 2024	83.33	84.45	83.12	84.06
5968	NASDAQ	ACGL	Mon, Feb 12, 2024	83.58	83.61	82.75	83.10
5967	NASDAQ	ACGL	Fri, Feb 9, 2024	82.35	83.52	81.59	83.46
5966	NASDAQ	ACGL	Thu, Feb 8, 2024	83.97	84.24	80.97	82.76
5965	NASDAQ	ACGL	Wed, Feb 7, 2024	83.38	84.72	83.03	84.42
5964	NASDAQ	ACGL	Tue, Feb 6, 2024	83.98	84.15	83.17	83.30
5963	NASDAQ	ACGL	Mon, Feb 5, 2024	83.02	83.91	82.87	83.66
5962	NASDAQ	ACGL	Fri, Feb 2, 2024	83.16	83.64	82.60	83.30
5961	NASDAQ	ACGL	Thu, Feb 1, 2024	81.58	82.33	81.06	82.09
5960	NASDAQ	ACGL	Wed, Jan 31, 2024	80.99	82.78	80.98	82.43
5959	NASDAQ	ACGL	Tue, Jan 30, 2024	79.62	80.65	79.51	80.58
5958	NASDAQ	ACGL	Mon, Jan 29, 2024	79.27	79.83	79.00	79.73
5957	NASDAQ	ACGL	Fri, Jan 26, 2024	79.79	80.13	79.25	79.90
5956	NASDAQ	ACGL	Thu, Jan 25, 2024	80.00	80.48	78.67	79.60
5955	NASDAQ	ACGL	Wed, Jan 24, 2024	80.95	80.97	80.04	80.13
5954	NASDAQ	ACGL	Tue, Jan 23, 2024	80.43	81.02	80.01	80.34
5953	NASDAQ	ACGL	Mon, Jan 22, 2024	81.01	81.29	80.30	80.47
5952	NASDAQ	ACGL	Fri, Jan 19, 2024	79.66	81.37	79.66	80.88
5951	NASDAQ	ACGL	Thu, Jan 18, 2024	77.68	79.06	77.53	78.96
5950	NASDAQ	ACGL	Wed, Jan 17, 2024	77.94	79.29	77.94	78.67
5949	NASDAQ	ACGL	Tue, Jan 16, 2024	78.53	78.63	77.55	78.17
5948	NASDAQ	ACGL	Fri, Jan 12, 2024	77.73	78.10	77.06	77.69
5947	NASDAQ	ACGL	Thu, Jan 11, 2024	77.25	77.72	76.82	77.62
5946	NASDAQ	ACGL	Wed, Jan 10, 2024	76.24	77.31	76.24	76.96
5945	NASDAQ	ACGL	Tue, Jan 9, 2024	76.82	77.03	74.85	76.15
5944	NASDAQ	ACGL	Mon, Jan 8, 2024	77.15	77.30	75.72	77.12
5943	NASDAQ	ACGL	Fri, Jan 5, 2024	77.65	78.00	76.49	76.81
5942	NASDAQ	ACGL	Thu, Jan 4, 2024	77.72	78.46	77.30	77.47
5941	NASDAQ	ACGL	Wed, Jan 3, 2024	75.91	77.66	75.75	76.94
5940	NASDAQ	ACGL	Tue, Jan 2, 2024	74.61	75.74	74.28	75.55
5939	NASDAQ	ACGL	Fri, Dec 29, 2023	73.93	74.53	73.58	74.27
5938	NASDAQ	ACGL	Thu, Dec 28, 2023	73.72	74.27	73.51	74.06
5937	NASDAQ	ACGL	Wed, Dec 27, 2023	73.25	73.62	73.04	73.54
5936	NASDAQ	ACGL	Tue, Dec 26, 2023	74.00	74.00	73.19	73.51
5935	NASDAQ	ACGL	Fri, Dec 22, 2023	74.22	74.55	73.50	73.84
5934	NASDAQ	ACGL	Thu, Dec 21, 2023	73.41	74.23	73.20	74.16
5933	NASDAQ	ACGL	Wed, Dec 20, 2023	74.43	74.57	73.33	73.61
5932	NASDAQ	ACGL	Tue, Dec 19, 2023	74.68	75.11	74.36	74.83
5931	NASDAQ	ACGL	Mon, Dec 18, 2023	74.89	75.23	73.57	74.65
5930	NASDAQ	ACGL	Fri, Dec 15, 2023	74.33	74.80	72.85	73.42
5929	NASDAQ	ACGL	Thu, Dec 14, 2023	77.98	78.00	74.01	74.67
5928	NASDAQ	ACGL	Wed, Dec 13, 2023	80.15	80.37	77.94	78.38
5927	NASDAQ	ACGL	Tue, Dec 12, 2023	79.77	80.79	79.54	80.28
5926	NASDAQ	ACGL	Mon, Dec 11, 2023	79.33	80.74	79.33	79.61
5925	NASDAQ	ACGL	Fri, Dec 8, 2023	78.68	79.39	78.32	79.30
5924	NASDAQ	ACGL	Thu, Dec 7, 2023	80.02	80.43	78.20	78.34
5923	NASDAQ	ACGL	Wed, Dec 6, 2023	82.20	82.47	79.27	79.97
5922	NASDAQ	ACGL	Tue, Dec 5, 2023	82.01	82.50	81.28	81.85
5921	NASDAQ	ACGL	Mon, Dec 4, 2023	82.57	83.08	81.59	81.99
5920	NASDAQ	ACGL	Fri, Dec 1, 2023	83.70	84.53	82.54	82.63
5919	NASDAQ	ACGL	Thu, Nov 30, 2023	82.54	83.77	82.54	83.69
5918	NASDAQ	ACGL	Wed, Nov 29, 2023	84.11	84.39	82.10	82.38
5917	NASDAQ	ACGL	Tue, Nov 28, 2023	86.79	87.16	84.39	84.45
5916	NASDAQ	ACGL	Mon, Nov 27, 2023	86.64	87.44	86.24	87.00
5915	NASDAQ	ACGL	Fri, Nov 24, 2023	85.92	87.15	85.92	86.60
5914	NASDAQ	ACGL	Wed, Nov 22, 2023	86.06	86.87	85.00	85.95
5913	NASDAQ	ACGL	Tue, Nov 21, 2023	85.00	86.84	84.98	86.13
5912	NASDAQ	ACGL	Mon, Nov 20, 2023	83.60	84.73	83.51	84.46
5911	NASDAQ	ACGL	Fri, Nov 17, 2023	84.00	84.48	83.23	83.60
5910	NASDAQ	ACGL	Thu, Nov 16, 2023	83.08	84.60	82.78	83.71
5909	NASDAQ	ACGL	Wed, Nov 15, 2023	85.52	85.69	82.61	82.66
5908	NASDAQ	ACGL	Tue, Nov 14, 2023	86.60	86.74	84.84	85.50
5907	NASDAQ	ACGL	Mon, Nov 13, 2023	86.16	86.98	85.88	86.57
5906	NASDAQ	ACGL	Fri, Nov 10, 2023	85.10	86.14	84.67	85.95
5905	NASDAQ	ACGL	Thu, Nov 9, 2023	84.15	85.22	83.96	84.67
5904	NASDAQ	ACGL	Wed, Nov 8, 2023	85.30	85.97	83.56	84.12
5903	NASDAQ	ACGL	Tue, Nov 7, 2023	85.15	85.58	84.93	85.41
5902	NASDAQ	ACGL	Mon, Nov 6, 2023	85.80	85.95	84.50	85.16
5901	NASDAQ	ACGL	Fri, Nov 3, 2023	86.44	86.93	84.16	85.55
5900	NASDAQ	ACGL	Thu, Nov 2, 2023	89.68	90.29	85.10	85.94
5899	NASDAQ	ACGL	Wed, Nov 1, 2023	87.25	90.65	87.05	90.00
5898	NASDAQ	ACGL	Tue, Oct 31, 2023	85.21	87.50	85.00	86.68
5897	NASDAQ	ACGL	Mon, Oct 30, 2023	82.02	83.13	81.84	82.88
5896	NASDAQ	ACGL	Fri, Oct 27, 2023	82.07	82.20	81.01	81.36
5895	NASDAQ	ACGL	Thu, Oct 26, 2023	83.59	84.42	82.26	82.45
5894	NASDAQ	ACGL	Wed, Oct 25, 2023	83.37	85.53	83.27	83.49
5893	NASDAQ	ACGL	Tue, Oct 24, 2023	82.35	83.76	82.29	83.42
5892	NASDAQ	ACGL	Mon, Oct 23, 2023	83.19	83.68	81.86	81.86
5891	NASDAQ	ACGL	Fri, Oct 20, 2023	83.96	84.20	81.76	82.76
5890	NASDAQ	ACGL	Thu, Oct 19, 2023	85.48	86.37	83.77	83.78
5889	NASDAQ	ACGL	Wed, Oct 18, 2023	86.75	87.51	85.32	85.45
5888	NASDAQ	ACGL	Tue, Oct 17, 2023	85.44	87.14	85.44	86.62
5887	NASDAQ	ACGL	Mon, Oct 16, 2023	85.01	86.40	84.57	85.70
5886	NASDAQ	ACGL	Fri, Oct 13, 2023	83.66	84.46	83.17	84.16
5885	NASDAQ	ACGL	Thu, Oct 12, 2023	83.25	83.71	82.05	83.05
5884	NASDAQ	ACGL	Wed, Oct 11, 2023	82.00	83.11	81.65	83.02
5883	NASDAQ	ACGL	Tue, Oct 10, 2023	82.30	82.45	81.17	81.86
5882	NASDAQ	ACGL	Mon, Oct 9, 2023	81.90	82.25	81.19	82.07
5881	NASDAQ	ACGL	Fri, Oct 6, 2023	81.41	82.56	81.28	82.18
5880	NASDAQ	ACGL	Thu, Oct 5, 2023	80.89	81.81	80.70	81.64
5879	NASDAQ	ACGL	Wed, Oct 4, 2023	78.31	80.74	78.28	80.46
5878	NASDAQ	ACGL	Tue, Oct 3, 2023	79.26	79.49	77.18	77.96
5877	NASDAQ	ACGL	Mon, Oct 2, 2023	79.74	80.20	78.65	79.37
5876	NASDAQ	ACGL	Fri, Sep 29, 2023	81.72	81.81	79.47	79.71
5875	NASDAQ	ACGL	Thu, Sep 28, 2023	81.34	82.11	81.12	81.64
5874	NASDAQ	ACGL	Wed, Sep 27, 2023	81.25	81.46	80.25	81.08
5873	NASDAQ	ACGL	Tue, Sep 26, 2023	81.00	82.15	80.93	81.26
5872	NASDAQ	ACGL	Mon, Sep 25, 2023	80.63	81.35	80.43	81.15
5871	NASDAQ	ACGL	Fri, Sep 22, 2023	80.29	81.65	80.26	80.96
5870	NASDAQ	ACGL	Thu, Sep 21, 2023	81.00	81.53	80.26	80.29
5869	NASDAQ	ACGL	Wed, Sep 20, 2023	81.58	82.18	81.00	81.32
5868	NASDAQ	ACGL	Tue, Sep 19, 2023	80.65	81.36	80.27	81.20
5867	NASDAQ	ACGL	Mon, Sep 18, 2023	79.19	80.84	79.07	80.57
5866	NASDAQ	ACGL	Fri, Sep 15, 2023	79.02	79.37	78.60	79.00
5865	NASDAQ	ACGL	Thu, Sep 14, 2023	78.88	79.34	78.46	79.06
5864	NASDAQ	ACGL	Wed, Sep 13, 2023	78.82	79.37	78.08	78.33
5863	NASDAQ	ACGL	Tue, Sep 12, 2023	78.92	80.27	78.54	78.80
5862	NASDAQ	ACGL	Mon, Sep 11, 2023	78.95	78.95	78.95	78.95
5861	NASDAQ	ACGL	Fri, Sep 8, 2023	77.80	77.84	76.63	77.26
5860	NASDAQ	ACGL	Thu, Sep 7, 2023	76.33	78.11	76.33	77.87
5859	NASDAQ	ACGL	Wed, Sep 6, 2023	75.98	77.05	75.70	76.44
5858	NASDAQ	ACGL	Tue, Sep 5, 2023	76.85	77.05	75.68	75.86
5857	NASDAQ	ACGL	Fri, Sep 1, 2023	77.42	77.73	76.93	77.01
5856	NASDAQ	ACGL	Thu, Aug 31, 2023	77.17	77.34	76.46	76.86
5855	NASDAQ	ACGL	Wed, Aug 30, 2023	75.97	77.46	75.88	77.09
5854	NASDAQ	ACGL	Tue, Aug 29, 2023	74.27	76.04	74.00	75.75
5853	NASDAQ	ACGL	Mon, Aug 28, 2023	74.37	75.44	73.89	74.19
5852	NASDAQ	ACGL	Fri, Aug 25, 2023	75.47	75.61	74.49	74.62
5851	NASDAQ	ACGL	Thu, Aug 24, 2023	74.97	76.25	74.91	75.41
5850	NASDAQ	ACGL	Wed, Aug 23, 2023	74.52	75.76	74.52	75.40
5849	NASDAQ	ACGL	Tue, Aug 22, 2023	74.72	75.00	74.30	74.57
5848	NASDAQ	ACGL	Mon, Aug 21, 2023	75.65	75.70	73.74	74.95
5847	NASDAQ	ACGL	Fri, Aug 18, 2023	73.85	75.85	73.50	75.24
5846	NASDAQ	ACGL	Thu, Aug 17, 2023	77.58	77.58	74.27	74.29
5845	NASDAQ	ACGL	Wed, Aug 16, 2023	77.50	77.96	76.85	76.95
5844	NASDAQ	ACGL	Tue, Aug 15, 2023	76.96	77.62	76.80	77.36
5843	NASDAQ	ACGL	Mon, Aug 14, 2023	76.66	77.58	76.04	77.35
5842	NASDAQ	ACGL	Fri, Aug 11, 2023	76.55	76.78	76.15	76.60
5841	NASDAQ	ACGL	Thu, Aug 10, 2023	77.31	78.07	76.42	76.58
5840	NASDAQ	ACGL	Wed, Aug 9, 2023	76.27	77.42	75.85	77.05
5839	NASDAQ	ACGL	Tue, Aug 8, 2023	77.52	78.18	76.19	76.35
5838	NASDAQ	ACGL	Mon, Aug 7, 2023	77.57	78.58	77.57	78.23
5837	NASDAQ	ACGL	Fri, Aug 4, 2023	77.21	77.60	76.60	76.72
5836	NASDAQ	ACGL	Thu, Aug 3, 2023	76.81	77.78	76.36	77.39
5835	NASDAQ	ACGL	Wed, Aug 2, 2023	77.01	78.15	76.80	77.36
5834	NASDAQ	ACGL	Tue, Aug 1, 2023	77.77	78.30	76.87	77.10
5833	NASDAQ	ACGL	Mon, Jul 31, 2023	77.25	78.04	77.13	77.69
5832	NASDAQ	ACGL	Fri, Jul 28, 2023	79.98	80.00	76.90	77.25
5831	NASDAQ	ACGL	Thu, Jul 27, 2023	84.80	84.83	79.55	79.67
5830	NASDAQ	ACGL	Wed, Jul 26, 2023	81.29	82.86	81.29	82.08
5829	NASDAQ	ACGL	Tue, Jul 25, 2023	80.89	81.61	80.64	81.36
5828	NASDAQ	ACGL	Mon, Jul 24, 2023	81.97	82.24	81.11	81.19
5827	NASDAQ	ACGL	Fri, Jul 21, 2023	81.89	82.52	80.96	82.27
5826	NASDAQ	ACGL	Thu, Jul 20, 2023	80.90	81.75	80.69	81.50
5825	NASDAQ	ACGL	Wed, Jul 19, 2023	80.02	80.95	79.91	80.25
5824	NASDAQ	ACGL	Tue, Jul 18, 2023	80.40	81.33	80.22	80.84
5823	NASDAQ	ACGL	Mon, Jul 17, 2023	77.33	81.39	77.31	80.61
5822	NASDAQ	ACGL	Fri, Jul 14, 2023	77.12	77.17	76.34	77.00
5821	NASDAQ	ACGL	Thu, Jul 13, 2023	75.77	76.96	75.68	76.88
5820	NASDAQ	ACGL	Wed, Jul 12, 2023	76.19	76.56	75.95	76.38
5819	NASDAQ	ACGL	Tue, Jul 11, 2023	74.73	76.05	74.73	75.92
5818	NASDAQ	ACGL	Mon, Jul 10, 2023	74.78	75.50	74.31	74.71
5817	NASDAQ	ACGL	Fri, Jul 7, 2023	73.67	75.29	73.47	74.79
5816	NASDAQ	ACGL	Thu, Jul 6, 2023	73.63	74.38	73.39	73.87
5815	NASDAQ	ACGL	Wed, Jul 5, 2023	73.38	73.71	72.33	73.62
5814	NASDAQ	ACGL	Mon, Jul 3, 2023	74.43	74.45	73.01	73.99
5813	NASDAQ	ACGL	Fri, Jun 30, 2023	73.61	75.57	73.61	74.85
5812	NASDAQ	ACGL	Thu, Jun 29, 2023	72.06	73.05	71.69	73.03
5811	NASDAQ	ACGL	Wed, Jun 28, 2023	71.38	71.80	70.53	71.68
5810	NASDAQ	ACGL	Tue, Jun 27, 2023	71.69	72.27	71.09	71.14
5809	NASDAQ	ACGL	Mon, Jun 26, 2023	72.35	72.92	71.10	71.22
5808	NASDAQ	ACGL	Fri, Jun 23, 2023	72.45	73.15	71.92	72.41
5807	NASDAQ	ACGL	Thu, Jun 22, 2023	72.18	72.66	71.60	72.61
5806	NASDAQ	ACGL	Wed, Jun 21, 2023	71.06	71.98	70.72	71.77
5805	NASDAQ	ACGL	Tue, Jun 20, 2023	71.19	71.74	70.19	70.79
5804	NASDAQ	ACGL	Fri, Jun 16, 2023	70.72	71.47	70.49	71.16
5803	NASDAQ	ACGL	Thu, Jun 15, 2023	69.76	70.61	69.49	70.15
5802	NASDAQ	ACGL	Wed, Jun 14, 2023	70.49	71.05	69.81	70.08
5801	NASDAQ	ACGL	Tue, Jun 13, 2023	70.64	71.84	70.43	70.57
5800	NASDAQ	ACGL	Mon, Jun 12, 2023	71.28	71.46	70.07	70.45
5799	NASDAQ	ACGL	Fri, Jun 9, 2023	70.91	71.72	70.62	71.44
5798	NASDAQ	ACGL	Thu, Jun 8, 2023	71.00	71.60	70.79	70.99
5797	NASDAQ	ACGL	Wed, Jun 7, 2023	71.16	71.54	70.78	71.25
5796	NASDAQ	ACGL	Tue, Jun 6, 2023	71.71	71.76	70.95	71.20
5795	NASDAQ	ACGL	Mon, Jun 5, 2023	71.37	71.80	70.85	71.30
5794	NASDAQ	ACGL	Fri, Jun 2, 2023	70.17	71.02	70.12	70.90
5793	NASDAQ	ACGL	Thu, Jun 1, 2023	69.52	69.94	69.05	69.67
5792	NASDAQ	ACGL	Wed, May 31, 2023	71.20	71.65	69.62	69.70
5791	NASDAQ	ACGL	Tue, May 30, 2023	71.18	72.13	71.03	71.20
5790	NASDAQ	ACGL	Fri, May 26, 2023	72.38	72.53	70.88	71.00
5789	NASDAQ	ACGL	Thu, May 25, 2023	71.62	73.07	71.46	72.38
5788	NASDAQ	ACGL	Wed, May 24, 2023	72.68	72.98	71.29	71.77
5787	NASDAQ	ACGL	Tue, May 23, 2023	73.52	75.43	72.92	73.17
5786	NASDAQ	ACGL	Mon, May 22, 2023	75.97	76.27	72.66	73.50
5785	NASDAQ	ACGL	Fri, May 19, 2023	75.77	76.69	75.59	76.02
5784	NASDAQ	ACGL	Thu, May 18, 2023	73.00	75.40	72.72	75.30
5783	NASDAQ	ACGL	Wed, May 17, 2023	74.67	74.76	72.91	73.04
5782	NASDAQ	ACGL	Tue, May 16, 2023	74.84	75.14	74.20	74.52
5781	NASDAQ	ACGL	Mon, May 15, 2023	76.93	76.97	74.74	75.10
5780	NASDAQ	ACGL	Fri, May 12, 2023	77.79	78.30	76.86	76.90
5779	NASDAQ	ACGL	Thu, May 11, 2023	77.00	77.34	76.52	77.31
5778	NASDAQ	ACGL	Wed, May 10, 2023	76.68	77.32	76.21	77.22
5777	NASDAQ	ACGL	Tue, May 9, 2023	76.00	76.63	75.86	76.61
5776	NASDAQ	ACGL	Mon, May 8, 2023	75.31	76.40	75.30	76.14
5775	NASDAQ	ACGL	Fri, May 5, 2023	73.25	75.10	72.40	74.81
5774	NASDAQ	ACGL	Thu, May 4, 2023	75.37	75.62	72.84	72.92
5773	NASDAQ	ACGL	Wed, May 3, 2023	76.25	76.48	75.14	75.62
5772	NASDAQ	ACGL	Tue, May 2, 2023	75.41	76.25	74.68	76.03
5771	NASDAQ	ACGL	Mon, May 1, 2023	74.93	76.92	74.89	75.90
5770	NASDAQ	ACGL	Fri, Apr 28, 2023	73.62	75.40	73.50	75.07
5769	NASDAQ	ACGL	Thu, Apr 27, 2023	72.62	73.95	71.04	73.88
5768	NASDAQ	ACGL	Wed, Apr 26, 2023	72.08	73.18	72.01	72.29
5767	NASDAQ	ACGL	Tue, Apr 25, 2023	72.29	73.19	72.08	72.59
5766	NASDAQ	ACGL	Mon, Apr 24, 2023	71.98	73.19	71.85	72.51
5765	NASDAQ	ACGL	Fri, Apr 21, 2023	71.90	71.90	70.63	71.68
5764	NASDAQ	ACGL	Thu, Apr 20, 2023	72.23	72.68	71.72	72.19
5763	NASDAQ	ACGL	Wed, Apr 19, 2023	71.93	72.53	71.78	72.13
5762	NASDAQ	ACGL	Tue, Apr 18, 2023	71.29	72.44	71.19	72.25
5761	NASDAQ	ACGL	Mon, Apr 17, 2023	70.25	70.98	69.64	70.95
5760	NASDAQ	ACGL	Fri, Apr 14, 2023	70.80	71.00	69.75	70.25
5759	NASDAQ	ACGL	Thu, Apr 13, 2023	69.79	70.66	69.36	70.50
5758	NASDAQ	ACGL	Wed, Apr 12, 2023	68.97	70.80	68.93	70.23
5757	NASDAQ	ACGL	Tue, Apr 11, 2023	68.75	69.17	68.45	69.01
5756	NASDAQ	ACGL	Mon, Apr 10, 2023	68.90	68.90	68.31	68.65
5755	NASDAQ	ACGL	Thu, Apr 6, 2023	68.77	69.44	68.43	68.94
5754	NASDAQ	ACGL	Wed, Apr 5, 2023	67.65	68.71	67.27	68.59
5753	NASDAQ	ACGL	Tue, Apr 4, 2023	68.65	68.83	67.18	67.89
5752	NASDAQ	ACGL	Mon, Apr 3, 2023	67.93	69.02	67.93	68.61
5751	NASDAQ	ACGL	Fri, Mar 31, 2023	67.90	68.88	67.01	67.87
5750	NASDAQ	ACGL	Thu, Mar 30, 2023	67.85	68.25	66.88	67.86
5749	NASDAQ	ACGL	Wed, Mar 29, 2023	67.48	67.96	67.18	67.80
5748	NASDAQ	ACGL	Tue, Mar 28, 2023	66.26	66.86	65.78	66.81
5747	NASDAQ	ACGL	Mon, Mar 27, 2023	66.66	67.20	66.18	66.38
5746	NASDAQ	ACGL	Fri, Mar 24, 2023	64.90	66.06	63.69	66.05
5745	NASDAQ	ACGL	Thu, Mar 23, 2023	65.78	66.78	64.92	65.60
5744	NASDAQ	ACGL	Wed, Mar 22, 2023	67.04	67.58	65.84	65.87
5743	NASDAQ	ACGL	Tue, Mar 21, 2023	66.96	67.52	66.74	67.21
5742	NASDAQ	ACGL	Mon, Mar 20, 2023	63.65	66.05	63.64	65.61
5741	NASDAQ	ACGL	Fri, Mar 17, 2023	65.45	65.63	63.04	63.15
5740	NASDAQ	ACGL	Thu, Mar 16, 2023	62.10	66.70	62.10	66.07
5739	NASDAQ	ACGL	Wed, Mar 15, 2023	64.52	65.43	62.38	62.74
5738	NASDAQ	ACGL	Tue, Mar 14, 2023	66.50	67.41	65.65	67.34
5737	NASDAQ	ACGL	Mon, Mar 13, 2023	65.38	66.01	64.21	65.18
5736	NASDAQ	ACGL	Fri, Mar 10, 2023	68.10	68.37	66.25	66.61
5735	NASDAQ	ACGL	Thu, Mar 9, 2023	70.44	70.44	68.07	68.38
5734	NASDAQ	ACGL	Wed, Mar 8, 2023	71.21	71.60	69.62	70.29
5733	NASDAQ	ACGL	Tue, Mar 7, 2023	71.64	71.79	70.36	70.99
5732	NASDAQ	ACGL	Mon, Mar 6, 2023	71.32	72.28	71.16	71.70
5731	NASDAQ	ACGL	Fri, Mar 3, 2023	70.89	71.75	70.56	71.30
5730	NASDAQ	ACGL	Thu, Mar 2, 2023	70.78	71.14	69.92	70.90
5729	NASDAQ	ACGL	Wed, Mar 1, 2023	69.69	70.98	69.61	70.97
5728	NASDAQ	ACGL	Tue, Feb 28, 2023	69.38	70.34	69.38	70.00
5727	NASDAQ	ACGL	Mon, Feb 27, 2023	69.36	69.44	68.93	69.21
5726	NASDAQ	ACGL	Fri, Feb 24, 2023	68.39	69.20	68.27	69.17
5725	NASDAQ	ACGL	Thu, Feb 23, 2023	67.98	68.91	67.75	68.38
5724	NASDAQ	ACGL	Wed, Feb 22, 2023	67.50	68.16	67.50	67.94
5723	NASDAQ	ACGL	Tue, Feb 21, 2023	68.17	68.17	67.29	67.55
5722	NASDAQ	ACGL	Fri, Feb 17, 2023	66.89	68.28	66.60	67.81
5721	NASDAQ	ACGL	Thu, Feb 16, 2023	67.92	67.99	67.01	67.10
5720	NASDAQ	ACGL	Wed, Feb 15, 2023	66.25	68.23	66.23	67.98
5719	NASDAQ	ACGL	Tue, Feb 14, 2023	66.00	66.88	65.24	66.28
5718	NASDAQ	ACGL	Mon, Feb 13, 2023	64.30	65.36	64.14	65.25
5717	NASDAQ	ACGL	Fri, Feb 10, 2023	64.27	64.70	63.92	64.22
5716	NASDAQ	ACGL	Thu, Feb 9, 2023	64.50	65.67	64.06	64.10
5715	NASDAQ	ACGL	Wed, Feb 8, 2023	63.10	64.51	62.72	64.17
5714	NASDAQ	ACGL	Tue, Feb 7, 2023	62.03	63.47	61.85	63.37
5713	NASDAQ	ACGL	Mon, Feb 6, 2023	61.35	62.23	61.04	62.16
5712	NASDAQ	ACGL	Fri, Feb 3, 2023	61.37	61.59	60.70	61.26
5711	NASDAQ	ACGL	Thu, Feb 2, 2023	63.70	63.97	60.77	61.35
5710	NASDAQ	ACGL	Wed, Feb 1, 2023	63.94	64.48	63.61	64.18
5709	NASDAQ	ACGL	Tue, Jan 31, 2023	63.88	64.65	63.59	64.35
5708	NASDAQ	ACGL	Mon, Jan 30, 2023	64.06	64.69	63.77	63.99
5707	NASDAQ	ACGL	Fri, Jan 27, 2023	64.47	64.86	63.97	64.06
5706	NASDAQ	ACGL	Thu, Jan 26, 2023	65.13	65.32	64.72	64.75
5705	NASDAQ	ACGL	Wed, Jan 25, 2023	63.59	64.96	63.55	64.80
5704	NASDAQ	ACGL	Tue, Jan 24, 2023	63.38	64.18	62.94	64.04
5703	NASDAQ	ACGL	Mon, Jan 23, 2023	62.55	63.23	62.29	63.13
5702	NASDAQ	ACGL	Fri, Jan 20, 2023	63.39	63.47	61.85	62.46
5701	NASDAQ	ACGL	Thu, Jan 19, 2023	63.30	63.56	63.06	63.39
5700	NASDAQ	ACGL	Wed, Jan 18, 2023	64.00	64.37	63.25	63.52
5699	NASDAQ	ACGL	Tue, Jan 17, 2023	64.15	64.15	63.35	64.00
5698	NASDAQ	ACGL	Fri, Jan 13, 2023	62.82	63.81	62.50	63.76
5697	NASDAQ	ACGL	Thu, Jan 12, 2023	62.68	63.51	62.44	63.07
5696	NASDAQ	ACGL	Wed, Jan 11, 2023	62.82	63.34	62.61	62.85
5695	NASDAQ	ACGL	Tue, Jan 10, 2023	62.93	63.08	62.20	63.07
5694	NASDAQ	ACGL	Mon, Jan 9, 2023	63.71	63.99	62.45	62.67
5693	NASDAQ	ACGL	Fri, Jan 6, 2023	63.21	64.06	62.99	63.90
5692	NASDAQ	ACGL	Thu, Jan 5, 2023	62.52	63.13	62.41	62.94
5691	NASDAQ	ACGL	Wed, Jan 4, 2023	62.87	63.13	62.37	62.77
5690	NASDAQ	ACGL	Tue, Jan 3, 2023	62.61	62.74	61.85	62.46
5689	NASDAQ	ACGL	Fri, Dec 30, 2022	62.72	62.94	62.40	62.78
5688	NASDAQ	ACGL	Thu, Dec 29, 2022	62.74	63.35	62.60	63.11
5687	NASDAQ	ACGL	Wed, Dec 28, 2022	63.67	63.80	62.59	62.60
5686	NASDAQ	ACGL	Tue, Dec 27, 2022	63.38	63.88	63.12	63.62
5685	NASDAQ	ACGL	Fri, Dec 23, 2022	62.91	63.44	62.65	63.38
5684	NASDAQ	ACGL	Thu, Dec 22, 2022	63.09	63.36	62.37	62.85
5683	NASDAQ	ACGL	Wed, Dec 21, 2022	62.45	63.53	62.23	63.36
5682	NASDAQ	ACGL	Tue, Dec 20, 2022	61.73	62.35	60.99	62.24
5681	NASDAQ	ACGL	Mon, Dec 19, 2022	60.88	61.69	60.40	60.54
5680	NASDAQ	ACGL	Fri, Dec 16, 2022	60.46	61.45	59.96	61.03
5679	NASDAQ	ACGL	Thu, Dec 15, 2022	60.09	60.95	60.02	60.75
5678	NASDAQ	ACGL	Wed, Dec 14, 2022	60.12	60.88	59.86	60.32
5677	NASDAQ	ACGL	Tue, Dec 13, 2022	60.67	60.88	59.35	59.90
5676	NASDAQ	ACGL	Mon, Dec 12, 2022	60.09	60.31	59.56	60.00
5675	NASDAQ	ACGL	Fri, Dec 9, 2022	60.44	60.97	59.99	60.04
5674	NASDAQ	ACGL	Thu, Dec 8, 2022	60.43	61.20	60.42	60.56
5673	NASDAQ	ACGL	Wed, Dec 7, 2022	60.35	60.68	59.82	60.15
5672	NASDAQ	ACGL	Tue, Dec 6, 2022	59.23	60.70	59.10	60.54
5671	NASDAQ	ACGL	Mon, Dec 5, 2022	60.37	60.43	58.71	59.17
5670	NASDAQ	ACGL	Fri, Dec 2, 2022	59.39	60.75	59.16	60.60
5669	NASDAQ	ACGL	Thu, Dec 1, 2022	60.46	60.46	59.21	59.76
5668	NASDAQ	ACGL	Wed, Nov 30, 2022	58.68	60.07	58.38	59.91
5667	NASDAQ	ACGL	Tue, Nov 29, 2022	58.21	59.02	57.72	58.98
5666	NASDAQ	ACGL	Mon, Nov 28, 2022	58.58	58.78	57.99	58.02
5665	NASDAQ	ACGL	Fri, Nov 25, 2022	58.21	58.90	58.15	58.73
5664	NASDAQ	ACGL	Wed, Nov 23, 2022	57.78	58.41	57.70	58.05
5663	NASDAQ	ACGL	Tue, Nov 22, 2022	57.52	57.94	57.34	57.78
5662	NASDAQ	ACGL	Mon, Nov 21, 2022	57.71	58.02	57.09	57.16
5661	NASDAQ	ACGL	Fri, Nov 18, 2022	56.84	57.79	56.78	57.67
5660	NASDAQ	ACGL	Thu, Nov 17, 2022	56.18	56.77	56.00	56.55
5659	NASDAQ	ACGL	Wed, Nov 16, 2022	56.29	56.85	56.16	56.52
5658	NASDAQ	ACGL	Tue, Nov 15, 2022	56.75	56.88	55.62	56.21
5657	NASDAQ	ACGL	Mon, Nov 14, 2022	56.91	57.23	56.34	56.36
5656	NASDAQ	ACGL	Fri, Nov 11, 2022	58.84	59.14	56.42	56.77
5655	NASDAQ	ACGL	Thu, Nov 10, 2022	58.78	58.99	57.35	58.40
5654	NASDAQ	ACGL	Wed, Nov 9, 2022	57.53	58.60	57.17	57.56
5653	NASDAQ	ACGL	Tue, Nov 8, 2022	57.91	58.13	57.43	57.72
5652	NASDAQ	ACGL	Mon, Nov 7, 2022	57.03	58.20	56.65	58.01
5651	NASDAQ	ACGL	Fri, Nov 4, 2022	56.82	57.19	55.60	56.86
5650	NASDAQ	ACGL	Thu, Nov 3, 2022	55.87	57.21	55.76	56.53
5649	NASDAQ	ACGL	Wed, Nov 2, 2022	55.17	57.84	54.82	56.22
5648	NASDAQ	ACGL	Tue, Nov 1, 2022	57.52	57.95	55.33	55.44
5647	NASDAQ	ACGL	Mon, Oct 31, 2022	56.32	58.00	56.17	57.50
5646	NASDAQ	ACGL	Fri, Oct 28, 2022	55.20	56.99	55.11	56.68
5645	NASDAQ	ACGL	Thu, Oct 27, 2022	49.76	51.86	49.41	51.69
5644	NASDAQ	ACGL	Wed, Oct 26, 2022	49.31	49.66	48.60	48.79
5643	NASDAQ	ACGL	Tue, Oct 25, 2022	48.77	49.27	47.90	49.22
5642	NASDAQ	ACGL	Mon, Oct 24, 2022	48.43	49.48	48.43	49.34
5641	NASDAQ	ACGL	Fri, Oct 21, 2022	47.95	48.50	47.38	48.23
5640	NASDAQ	ACGL	Thu, Oct 20, 2022	47.99	48.57	47.31	47.52
5639	NASDAQ	ACGL	Wed, Oct 19, 2022	48.16	49.22	48.16	48.72
5638	NASDAQ	ACGL	Tue, Oct 18, 2022	48.64	49.18	48.20	48.64
5637	NASDAQ	ACGL	Mon, Oct 17, 2022	47.36	48.21	47.08	48.08
5636	NASDAQ	ACGL	Fri, Oct 14, 2022	47.98	48.07	46.74	47.00
5635	NASDAQ	ACGL	Thu, Oct 13, 2022	45.05	47.82	44.62	47.53
5634	NASDAQ	ACGL	Wed, Oct 12, 2022	46.44	46.79	45.55	45.56
5633	NASDAQ	ACGL	Tue, Oct 11, 2022	46.61	47.35	46.19	46.59
5632	NASDAQ	ACGL	Mon, Oct 10, 2022	45.74	46.85	45.67	46.64
5631	NASDAQ	ACGL	Fri, Oct 7, 2022	47.70	47.74	45.55	45.67
5630	NASDAQ	ACGL	Thu, Oct 6, 2022	47.73	48.11	47.66	48.00
5629	NASDAQ	ACGL	Wed, Oct 5, 2022	48.25	48.52	47.69	47.96
5628	NASDAQ	ACGL	Tue, Oct 4, 2022	46.46	48.72	46.42	48.69
5627	NASDAQ	ACGL	Mon, Oct 3, 2022	45.79	46.58	44.92	46.33
5626	NASDAQ	ACGL	Fri, Sep 30, 2022	45.73	46.48	45.48	45.54
5625	NASDAQ	ACGL	Thu, Sep 29, 2022	44.21	45.99	44.20	45.83
5624	NASDAQ	ACGL	Wed, Sep 28, 2022	43.14	44.84	43.14	44.47
5623	NASDAQ	ACGL	Tue, Sep 27, 2022	41.82	43.27	41.54	43.10
5622	NASDAQ	ACGL	Mon, Sep 26, 2022	42.79	42.93	41.05	41.67
5621	NASDAQ	ACGL	Fri, Sep 23, 2022	43.63	43.81	42.61	43.10
5620	NASDAQ	ACGL	Thu, Sep 22, 2022	44.68	44.81	43.69	43.93
5619	NASDAQ	ACGL	Wed, Sep 21, 2022	46.54	46.73	44.79	44.80
5618	NASDAQ	ACGL	Tue, Sep 20, 2022	47.17	47.33	45.98	46.43
5617	NASDAQ	ACGL	Mon, Sep 19, 2022	46.12	47.49	46.09	47.48
5616	NASDAQ	ACGL	Fri, Sep 16, 2022	46.98	47.11	46.28	46.52
5615	NASDAQ	ACGL	Thu, Sep 15, 2022	46.94	47.70	46.77	47.28
5614	NASDAQ	ACGL	Wed, Sep 14, 2022	47.10	47.38	46.58	47.02
5613	NASDAQ	ACGL	Tue, Sep 13, 2022	46.70	47.51	46.14	47.05
5612	NASDAQ	ACGL	Mon, Sep 12, 2022	46.79	47.40	46.73	47.09
5611	NASDAQ	ACGL	Fri, Sep 9, 2022	46.52	46.86	46.32	46.52
5610	NASDAQ	ACGL	Thu, Sep 8, 2022	46.00	46.56	45.81	46.47
5609	NASDAQ	ACGL	Wed, Sep 7, 2022	45.03	46.21	45.03	46.14
5608	NASDAQ	ACGL	Tue, Sep 6, 2022	45.53	46.43	44.76	45.04
5607	NASDAQ	ACGL	Fri, Sep 2, 2022	46.00	46.71	45.32	45.50
5606	NASDAQ	ACGL	Thu, Sep 1, 2022	45.66	45.76	45.21	45.72
5605	NASDAQ	ACGL	Wed, Aug 31, 2022	45.78	46.04	45.30	45.72
5604	NASDAQ	ACGL	Tue, Aug 30, 2022	46.38	46.38	45.63	45.74
5603	NASDAQ	ACGL	Mon, Aug 29, 2022	46.16	46.58	45.55	46.24
5602	NASDAQ	ACGL	Fri, Aug 26, 2022	47.38	47.48	46.50	46.50
5601	NASDAQ	ACGL	Thu, Aug 25, 2022	46.76	47.40	46.62	47.29
5600	NASDAQ	ACGL	Wed, Aug 24, 2022	46.32	46.81	46.15	46.68
5599	NASDAQ	ACGL	Tue, Aug 23, 2022	46.32	46.65	46.20	46.49
5598	NASDAQ	ACGL	Mon, Aug 22, 2022	47.03	47.03	46.33	46.43
5597	NASDAQ	ACGL	Fri, Aug 19, 2022	47.85	47.85	47.24	47.28
5596	NASDAQ	ACGL	Thu, Aug 18, 2022	47.52	47.92	47.52	47.83
5595	NASDAQ	ACGL	Wed, Aug 17, 2022	47.29	47.69	47.27	47.52
5594	NASDAQ	ACGL	Tue, Aug 16, 2022	46.90	47.57	46.80	47.51
5593	NASDAQ	ACGL	Mon, Aug 15, 2022	46.42	47.11	46.10	46.99
5592	NASDAQ	ACGL	Fri, Aug 12, 2022	46.34	47.08	46.20	47.04
5591	NASDAQ	ACGL	Thu, Aug 11, 2022	45.50	46.00	45.50	45.98
5590	NASDAQ	ACGL	Wed, Aug 10, 2022	45.02	45.35	44.91	45.23
5589	NASDAQ	ACGL	Tue, Aug 9, 2022	44.48	44.85	44.32	44.65
5588	NASDAQ	ACGL	Mon, Aug 8, 2022	44.00	44.41	44.00	44.15
5587	NASDAQ	ACGL	Fri, Aug 5, 2022	43.54	44.06	43.45	43.81
5586	NASDAQ	ACGL	Thu, Aug 4, 2022	43.41	43.86	43.28	43.55
5585	NASDAQ	ACGL	Wed, Aug 3, 2022	43.42	43.64	42.98	43.50
5584	NASDAQ	ACGL	Tue, Aug 2, 2022	43.49	43.99	43.31	43.43
5583	NASDAQ	ACGL	Mon, Aug 1, 2022	43.89	44.18	43.06	43.49
5582	NASDAQ	ACGL	Fri, Jul 29, 2022	43.39	44.65	43.34	44.40
5581	NASDAQ	ACGL	Thu, Jul 28, 2022	44.97	45.46	43.07	43.29
5580	NASDAQ	ACGL	Wed, Jul 27, 2022	44.16	44.51	43.74	44.28
5579	NASDAQ	ACGL	Tue, Jul 26, 2022	44.05	44.51	43.89	44.24
5578	NASDAQ	ACGL	Mon, Jul 25, 2022	44.01	44.48	43.71	44.08
5577	NASDAQ	ACGL	Fri, Jul 22, 2022	44.00	44.10	43.31	43.67
5576	NASDAQ	ACGL	Thu, Jul 21, 2022	43.56	43.89	43.10	43.85
5575	NASDAQ	ACGL	Wed, Jul 20, 2022	43.79	43.97	43.40	43.76
5574	NASDAQ	ACGL	Tue, Jul 19, 2022	43.58	44.00	43.50	43.88
5573	NASDAQ	ACGL	Mon, Jul 18, 2022	43.40	43.80	43.03	43.09
5572	NASDAQ	ACGL	Fri, Jul 15, 2022	42.93	43.47	42.40	43.13
5571	NASDAQ	ACGL	Thu, Jul 14, 2022	43.46	43.49	42.11	42.47
5570	NASDAQ	ACGL	Wed, Jul 13, 2022	43.96	44.48	43.53	44.21
5569	NASDAQ	ACGL	Tue, Jul 12, 2022	44.25	44.93	44.01	44.18
5568	NASDAQ	ACGL	Mon, Jul 11, 2022	44.07	44.76	44.07	44.59
5567	NASDAQ	ACGL	Fri, Jul 8, 2022	44.79	44.96	44.42	44.47
5566	NASDAQ	ACGL	Thu, Jul 7, 2022	45.33	45.65	44.78	44.80
5565	NASDAQ	ACGL	Wed, Jul 6, 2022	44.46	45.08	43.86	44.74
5564	NASDAQ	ACGL	Tue, Jul 5, 2022	45.40	45.40	43.98	44.44
5563	NASDAQ	ACGL	Fri, Jul 1, 2022	45.23	46.19	44.97	45.95
5562	NASDAQ	ACGL	Thu, Jun 30, 2022	44.34	45.80	44.09	45.49
5561	NASDAQ	ACGL	Wed, Jun 29, 2022	45.00	45.00	44.56	44.63
5560	NASDAQ	ACGL	Tue, Jun 28, 2022	45.22	45.68	44.73	44.73
5559	NASDAQ	ACGL	Mon, Jun 27, 2022	44.83	45.20	44.56	44.97
5558	NASDAQ	ACGL	Fri, Jun 24, 2022	43.98	45.02	43.93	44.86
5557	NASDAQ	ACGL	Thu, Jun 23, 2022	43.96	44.08	43.16	43.58
5556	NASDAQ	ACGL	Wed, Jun 22, 2022	43.30	43.71	43.14	43.51
5555	NASDAQ	ACGL	Tue, Jun 21, 2022	43.96	44.14	43.48	43.73
5554	NASDAQ	ACGL	Fri, Jun 17, 2022	42.14	43.63	42.14	43.40
5553	NASDAQ	ACGL	Thu, Jun 16, 2022	43.28	43.41	42.09	42.23
5552	NASDAQ	ACGL	Wed, Jun 15, 2022	44.74	44.87	43.40	43.99
5551	NASDAQ	ACGL	Tue, Jun 14, 2022	43.98	44.92	43.98	44.55
5550	NASDAQ	ACGL	Mon, Jun 13, 2022	44.33	44.83	43.70	43.99
5549	NASDAQ	ACGL	Fri, Jun 10, 2022	45.04	45.69	44.83	45.23
5548	NASDAQ	ACGL	Thu, Jun 9, 2022	46.81	46.81	45.81	45.81
5547	NASDAQ	ACGL	Wed, Jun 8, 2022	46.99	47.19	46.49	46.81
5546	NASDAQ	ACGL	Tue, Jun 7, 2022	46.97	47.49	46.76	47.42
5545	NASDAQ	ACGL	Mon, Jun 6, 2022	46.80	47.41	46.53	47.10
5544	NASDAQ	ACGL	Fri, Jun 3, 2022	47.25	47.25	46.59	46.72
5543	NASDAQ	ACGL	Thu, Jun 2, 2022	46.76	47.49	46.31	47.47
5542	NASDAQ	ACGL	Wed, Jun 1, 2022	47.46	47.65	46.14	46.77
5541	NASDAQ	ACGL	Tue, May 31, 2022	47.24	47.93	46.56	47.46
5540	NASDAQ	ACGL	Fri, May 27, 2022	47.14	47.50	46.98	47.46
5539	NASDAQ	ACGL	Thu, May 26, 2022	46.75	47.23	46.68	47.07
5538	NASDAQ	ACGL	Wed, May 25, 2022	45.78	46.59	45.78	46.41
5537	NASDAQ	ACGL	Tue, May 24, 2022	46.20	46.44	45.40	46.13
5536	NASDAQ	ACGL	Mon, May 23, 2022	45.85	46.46	45.56	46.31
5535	NASDAQ	ACGL	Fri, May 20, 2022	45.58	45.86	44.51	45.42
5534	NASDAQ	ACGL	Thu, May 19, 2022	45.28	45.91	44.62	45.22
5533	NASDAQ	ACGL	Wed, May 18, 2022	46.70	46.91	45.70	45.82
5532	NASDAQ	ACGL	Tue, May 17, 2022	46.25	46.89	46.25	46.88
5531	NASDAQ	ACGL	Mon, May 16, 2022	46.14	46.45	45.87	46.11
5530	NASDAQ	ACGL	Fri, May 13, 2022	45.30	46.40	45.29	46.02
5529	NASDAQ	ACGL	Thu, May 12, 2022	45.67	45.90	44.80	45.24
5528	NASDAQ	ACGL	Wed, May 11, 2022	45.66	46.71	45.66	45.73
5527	NASDAQ	ACGL	Tue, May 10, 2022	45.41	46.09	45.22	45.79
5526	NASDAQ	ACGL	Mon, May 9, 2022	46.12	46.54	45.14	45.22
5525	NASDAQ	ACGL	Fri, May 6, 2022	46.05	46.84	46.02	46.54
5524	NASDAQ	ACGL	Thu, May 5, 2022	46.50	47.00	46.07	46.45
5523	NASDAQ	ACGL	Wed, May 4, 2022	46.36	47.52	46.25	47.31
5522	NASDAQ	ACGL	Tue, May 3, 2022	46.14	46.93	46.13	46.43
5521	NASDAQ	ACGL	Mon, May 2, 2022	45.60	46.33	45.25	45.88
5520	NASDAQ	ACGL	Fri, Apr 29, 2022	46.46	46.96	45.55	45.67
5519	NASDAQ	ACGL	Thu, Apr 28, 2022	46.08	47.64	46.03	46.76
5518	NASDAQ	ACGL	Wed, Apr 27, 2022	46.70	48.18	46.56	47.93
5517	NASDAQ	ACGL	Tue, Apr 26, 2022	46.21	46.83	46.21	46.51
5516	NASDAQ	ACGL	Mon, Apr 25, 2022	46.97	47.08	45.62	46.73
5515	NASDAQ	ACGL	Fri, Apr 22, 2022	49.00	49.07	47.28	47.31
5514	NASDAQ	ACGL	Thu, Apr 21, 2022	50.39	50.73	49.14	49.25
5513	NASDAQ	ACGL	Wed, Apr 20, 2022	49.37	50.16	48.97	49.96
5512	NASDAQ	ACGL	Tue, Apr 19, 2022	48.90	49.07	48.50	48.92
5511	NASDAQ	ACGL	Mon, Apr 18, 2022	48.78	49.09	48.47	48.64
5510	NASDAQ	ACGL	Thu, Apr 14, 2022	47.61	49.51	47.61	48.98
5509	NASDAQ	ACGL	Wed, Apr 13, 2022	47.52	48.00	47.18	47.83
5508	NASDAQ	ACGL	Tue, Apr 12, 2022	47.96	48.57	47.53	47.69
5507	NASDAQ	ACGL	Mon, Apr 11, 2022	48.34	49.15	47.98	48.02
5506	NASDAQ	ACGL	Fri, Apr 8, 2022	47.81	48.46	47.48	48.32
5505	NASDAQ	ACGL	Thu, Apr 7, 2022	47.15	47.56	46.56	47.36
5504	NASDAQ	ACGL	Wed, Apr 6, 2022	47.32	47.86	47.02	47.30
5503	NASDAQ	ACGL	Tue, Apr 5, 2022	47.08	47.86	47.05	47.49
5502	NASDAQ	ACGL	Mon, Apr 4, 2022	48.29	48.45	47.02	47.08
5501	NASDAQ	ACGL	Fri, Apr 1, 2022	48.45	48.80	48.04	48.62
5500	NASDAQ	ACGL	Thu, Mar 31, 2022	48.75	49.08	48.41	48.42
5499	NASDAQ	ACGL	Wed, Mar 30, 2022	48.57	48.91	48.20	48.44
5498	NASDAQ	ACGL	Tue, Mar 29, 2022	47.90	48.58	47.75	48.56
5497	NASDAQ	ACGL	Mon, Mar 28, 2022	47.64	47.67	47.15	47.60
5496	NASDAQ	ACGL	Fri, Mar 25, 2022	47.25	47.76	47.25	47.67
5495	NASDAQ	ACGL	Thu, Mar 24, 2022	46.80	47.18	46.64	47.13
5494	NASDAQ	ACGL	Wed, Mar 23, 2022	46.95	47.01	46.59	46.60
5493	NASDAQ	ACGL	Tue, Mar 22, 2022	47.50	47.77	46.79	47.11
5492	NASDAQ	ACGL	Mon, Mar 21, 2022	46.30	47.19	46.20	47.15
5491	NASDAQ	ACGL	Fri, Mar 18, 2022	46.32	46.32	45.77	45.84
5490	NASDAQ	ACGL	Thu, Mar 17, 2022	46.23	46.59	45.98	46.50
5489	NASDAQ	ACGL	Wed, Mar 16, 2022	46.99	47.15	46.00	46.65
5488	NASDAQ	ACGL	Tue, Mar 15, 2022	46.58	47.15	46.58	46.81
5487	NASDAQ	ACGL	Mon, Mar 14, 2022	46.09	46.84	45.99	46.33
5486	NASDAQ	ACGL	Fri, Mar 11, 2022	45.48	46.23	45.46	45.73
5485	NASDAQ	ACGL	Thu, Mar 10, 2022	44.89	45.81	44.72	45.20
5484	NASDAQ	ACGL	Wed, Mar 9, 2022	45.17	46.00	45.04	45.56
5483	NASDAQ	ACGL	Tue, Mar 8, 2022	44.64	45.40	43.59	44.07
5482	NASDAQ	ACGL	Mon, Mar 7, 2022	45.48	45.87	44.26	44.27
5481	NASDAQ	ACGL	Fri, Mar 4, 2022	45.74	46.16	45.20	46.02
5480	NASDAQ	ACGL	Thu, Mar 3, 2022	47.26	47.45	46.49	46.56
5479	NASDAQ	ACGL	Wed, Mar 2, 2022	46.27	47.26	46.14	47.12
5478	NASDAQ	ACGL	Tue, Mar 1, 2022	46.84	47.13	45.61	45.83
5477	NASDAQ	ACGL	Mon, Feb 28, 2022	46.79	47.48	46.62	47.11
5476	NASDAQ	ACGL	Fri, Feb 25, 2022	46.22	47.57	46.22	47.54
5475	NASDAQ	ACGL	Thu, Feb 24, 2022	45.00	46.15	44.70	45.93
5474	NASDAQ	ACGL	Wed, Feb 23, 2022	47.06	47.29	46.24	46.29
5473	NASDAQ	ACGL	Tue, Feb 22, 2022	46.87	47.32	46.44	46.83
5472	NASDAQ	ACGL	Fri, Feb 18, 2022	46.79	47.54	46.74	47.10
5471	NASDAQ	ACGL	Thu, Feb 17, 2022	47.05	47.37	46.54	46.97
5470	NASDAQ	ACGL	Wed, Feb 16, 2022	47.43	47.99	47.39	47.65
5469	NASDAQ	ACGL	Tue, Feb 15, 2022	46.69	47.77	46.56	47.68
5468	NASDAQ	ACGL	Mon, Feb 14, 2022	46.44	47.00	46.04	46.42
5467	NASDAQ	ACGL	Fri, Feb 11, 2022	47.55	47.63	46.37	46.56
5466	NASDAQ	ACGL	Thu, Feb 10, 2022	48.48	49.15	47.03	47.39
5465	NASDAQ	ACGL	Wed, Feb 9, 2022	48.30	48.68	48.09	48.26
5464	NASDAQ	ACGL	Tue, Feb 8, 2022	47.81	48.41	47.51	48.20
5463	NASDAQ	ACGL	Mon, Feb 7, 2022	47.72	48.09	47.49	47.59
5462	NASDAQ	ACGL	Fri, Feb 4, 2022	47.46	48.05	46.94	47.64
5461	NASDAQ	ACGL	Thu, Feb 3, 2022	47.89	48.20	47.63	47.79
5460	NASDAQ	ACGL	Wed, Feb 2, 2022	47.32	47.99	47.00	47.94
5459	NASDAQ	ACGL	Tue, Feb 1, 2022	46.36	47.37	46.13	47.32
5458	NASDAQ	ACGL	Mon, Jan 31, 2022	45.08	46.38	45.00	46.32
5457	NASDAQ	ACGL	Fri, Jan 28, 2022	44.75	45.49	44.28	45.38
5456	NASDAQ	ACGL	Thu, Jan 27, 2022	45.42	46.17	44.37	44.78
5455	NASDAQ	ACGL	Wed, Jan 26, 2022	45.46	45.92	44.42	45.03
5454	NASDAQ	ACGL	Tue, Jan 25, 2022	45.27	45.61	43.99	45.25
5453	NASDAQ	ACGL	Mon, Jan 24, 2022	44.86	45.76	43.81	45.70
5452	NASDAQ	ACGL	Fri, Jan 21, 2022	45.50	45.81	45.05	45.19
5451	NASDAQ	ACGL	Thu, Jan 20, 2022	46.18	46.70	45.59	45.63
5450	NASDAQ	ACGL	Wed, Jan 19, 2022	46.66	46.81	45.90	45.92
5449	NASDAQ	ACGL	Tue, Jan 18, 2022	47.57	47.58	46.52	46.59
5448	NASDAQ	ACGL	Fri, Jan 14, 2022	46.67	47.49	46.08	47.41
5447	NASDAQ	ACGL	Thu, Jan 13, 2022	46.61	47.55	46.55	46.74
5446	NASDAQ	ACGL	Wed, Jan 12, 2022	46.59	46.70	46.13	46.47
5445	NASDAQ	ACGL	Tue, Jan 11, 2022	46.14	46.42	45.59	46.37
5444	NASDAQ	ACGL	Mon, Jan 10, 2022	45.35	46.05	45.01	46.02
5443	NASDAQ	ACGL	Fri, Jan 7, 2022	45.12	45.27	44.76	45.07
5442	NASDAQ	ACGL	Thu, Jan 6, 2022	45.37	45.69	44.76	44.86
5441	NASDAQ	ACGL	Wed, Jan 5, 2022	46.57	46.57	44.49	44.60
5440	NASDAQ	ACGL	Tue, Jan 4, 2022	45.08	45.54	45.01	45.13
5439	NASDAQ	ACGL	Mon, Jan 3, 2022	44.50	44.68	44.03	44.55
5438	NASDAQ	ACGL	Fri, Dec 31, 2021	44.20	44.75	44.20	44.45
5437	NASDAQ	ACGL	Thu, Dec 30, 2021	44.30	44.92	44.28	44.33
5436	NASDAQ	ACGL	Wed, Dec 29, 2021	44.23	44.80	44.22	44.60
5435	NASDAQ	ACGL	Tue, Dec 28, 2021	44.00	44.39	44.00	44.27
5434	NASDAQ	ACGL	Mon, Dec 27, 2021	43.32	43.94	43.10	43.93
5433	NASDAQ	ACGL	Thu, Dec 23, 2021	43.43	43.76	43.36	43.48
5432	NASDAQ	ACGL	Wed, Dec 22, 2021	42.93	43.38	42.86	43.30
5431	NASDAQ	ACGL	Tue, Dec 21, 2021	42.58	43.53	42.50	42.93
5430	NASDAQ	ACGL	Mon, Dec 20, 2021	42.69	42.80	41.93	42.43
5429	NASDAQ	ACGL	Fri, Dec 17, 2021	44.00	44.11	42.84	43.22
5428	NASDAQ	ACGL	Thu, Dec 16, 2021	44.39	44.53	43.99	44.09
5427	NASDAQ	ACGL	Wed, Dec 15, 2021	43.79	44.24	43.21	43.94
5426	NASDAQ	ACGL	Tue, Dec 14, 2021	43.44	43.99	43.25	43.75
5425	NASDAQ	ACGL	Mon, Dec 13, 2021	43.40	43.86	43.04	43.35
5424	NASDAQ	ACGL	Fri, Dec 10, 2021	43.60	43.83	43.22	43.43
5423	NASDAQ	ACGL	Thu, Dec 9, 2021	43.00	43.83	43.00	43.47
5422	NASDAQ	ACGL	Wed, Dec 8, 2021	43.43	43.68	43.17	43.39
5421	NASDAQ	ACGL	Tue, Dec 7, 2021	43.32	43.73	43.23	43.36
5420	NASDAQ	ACGL	Mon, Dec 6, 2021	42.80	43.57	42.80	43.14
5419	NASDAQ	ACGL	Fri, Dec 3, 2021	42.32	42.86	41.96	42.25
5418	NASDAQ	ACGL	Thu, Dec 2, 2021	40.87	42.54	40.87	42.29
5417	NASDAQ	ACGL	Wed, Dec 1, 2021	41.08	42.09	40.72	40.73
5416	NASDAQ	ACGL	Tue, Nov 30, 2021	41.29	41.60	40.24	40.38
5415	NASDAQ	ACGL	Mon, Nov 29, 2021	42.26	42.29	41.65	41.73
5414	NASDAQ	ACGL	Fri, Nov 26, 2021	42.67	42.67	41.78	41.89
5413	NASDAQ	ACGL	Wed, Nov 24, 2021	43.73	43.93	43.52	43.79
5412	NASDAQ	ACGL	Tue, Nov 23, 2021	43.23	43.84	43.22	43.74
5411	NASDAQ	ACGL	Mon, Nov 22, 2021	42.18	43.49	42.04	43.11
5410	NASDAQ	ACGL	Fri, Nov 19, 2021	41.74	42.16	41.25	42.06
5409	NASDAQ	ACGL	Thu, Nov 18, 2021	42.16	42.26	41.62	41.67
5408	NASDAQ	ACGL	Wed, Nov 17, 2021	42.37	42.60	41.98	42.15
5407	NASDAQ	ACGL	Tue, Nov 16, 2021	42.60	43.33	42.55	42.69
5406	NASDAQ	ACGL	Mon, Nov 15, 2021	42.18	42.91	42.18	42.36
5405	NASDAQ	ACGL	Fri, Nov 12, 2021	41.52	42.39	40.96	42.02
5404	NASDAQ	ACGL	Thu, Nov 11, 2021	41.76	41.81	41.18	41.47
5403	NASDAQ	ACGL	Wed, Nov 10, 2021	42.02	42.86	41.69	41.76
5402	NASDAQ	ACGL	Tue, Nov 9, 2021	42.29	42.58	41.92	42.02
5401	NASDAQ	ACGL	Mon, Nov 8, 2021	43.52	43.63	42.59	42.62
5400	NASDAQ	ACGL	Fri, Nov 5, 2021	42.33	43.44	42.29	43.36
5399	NASDAQ	ACGL	Thu, Nov 4, 2021	43.09	43.09	41.99	42.18
5398	NASDAQ	ACGL	Wed, Nov 3, 2021	43.17	43.62	43.04	43.25
5397	NASDAQ	ACGL	Tue, Nov 2, 2021	42.42	43.32	42.27	43.16
5396	NASDAQ	ACGL	Mon, Nov 1, 2021	41.92	42.65	41.90	42.57
5395	NASDAQ	ACGL	Fri, Oct 29, 2021	42.20	42.48	41.78	41.82
5394	NASDAQ	ACGL	Thu, Oct 28, 2021	42.90	43.10	41.64	42.04
5393	NASDAQ	ACGL	Wed, Oct 27, 2021	43.27	43.72	42.32	42.33
5392	NASDAQ	ACGL	Tue, Oct 26, 2021	43.39	43.50	43.09	43.15
5391	NASDAQ	ACGL	Mon, Oct 25, 2021	43.17	43.48	42.70	43.34
5390	NASDAQ	ACGL	Fri, Oct 22, 2021	42.93	43.40	42.82	43.21
5389	NASDAQ	ACGL	Thu, Oct 21, 2021	42.48	42.93	42.48	42.91
5388	NASDAQ	ACGL	Wed, Oct 20, 2021	42.05	42.99	42.01	42.64
5387	NASDAQ	ACGL	Tue, Oct 19, 2021	42.69	42.71	41.90	42.07
5386	NASDAQ	ACGL	Mon, Oct 18, 2021	42.16	42.47	41.21	42.35
5385	NASDAQ	ACGL	Fri, Oct 15, 2021	42.97	43.05	42.30	42.47
5384	NASDAQ	ACGL	Thu, Oct 14, 2021	42.05	42.94	41.89	42.80
5383	NASDAQ	ACGL	Wed, Oct 13, 2021	40.75	41.88	40.01	41.81
5382	NASDAQ	ACGL	Tue, Oct 12, 2021	41.04	41.45	40.74	40.85
5381	NASDAQ	ACGL	Mon, Oct 11, 2021	41.13	41.27	40.16	40.17
5380	NASDAQ	ACGL	Fri, Oct 8, 2021	40.80	41.30	40.51	40.95
5379	NASDAQ	ACGL	Thu, Oct 7, 2021	40.19	40.89	40.07	40.71
5378	NASDAQ	ACGL	Wed, Oct 6, 2021	39.42	40.01	39.36	39.99
5377	NASDAQ	ACGL	Tue, Oct 5, 2021	38.43	39.82	38.09	39.60
5376	NASDAQ	ACGL	Mon, Oct 4, 2021	37.59	38.69	37.44	38.19
5375	NASDAQ	ACGL	Fri, Oct 1, 2021	38.15	38.45	37.91	38.18
5374	NASDAQ	ACGL	Thu, Sep 30, 2021	38.83	39.08	38.16	38.18
5373	NASDAQ	ACGL	Wed, Sep 29, 2021	38.35	39.07	38.11	38.84
5372	NASDAQ	ACGL	Tue, Sep 28, 2021	39.23	39.60	38.32	38.39
5371	NASDAQ	ACGL	Mon, Sep 27, 2021	39.43	39.69	39.34	39.36
5370	NASDAQ	ACGL	Fri, Sep 24, 2021	39.07	39.27	38.81	39.18
5369	NASDAQ	ACGL	Thu, Sep 23, 2021	39.22	39.55	38.96	39.00
5368	NASDAQ	ACGL	Wed, Sep 22, 2021	39.09	39.25	38.93	39.02
5367	NASDAQ	ACGL	Tue, Sep 21, 2021	39.09	39.21	38.66	38.73
5366	NASDAQ	ACGL	Mon, Sep 20, 2021	38.94	39.20	38.39	38.85
5365	NASDAQ	ACGL	Fri, Sep 17, 2021	39.13	39.48	39.00	39.30
5364	NASDAQ	ACGL	Thu, Sep 16, 2021	39.48	39.59	39.13	39.16
5363	NASDAQ	ACGL	Wed, Sep 15, 2021	39.13	39.60	38.82	39.34
5362	NASDAQ	ACGL	Tue, Sep 14, 2021	39.95	40.24	39.16	39.26
5361	NASDAQ	ACGL	Mon, Sep 13, 2021	39.28	40.03	39.17	39.89
5360	NASDAQ	ACGL	Fri, Sep 10, 2021	39.79	39.89	38.91	38.94
5359	NASDAQ	ACGL	Thu, Sep 9, 2021	40.00	40.47	39.47	39.52
5358	NASDAQ	ACGL	Wed, Sep 8, 2021	38.92	40.04	38.77	39.97
5357	NASDAQ	ACGL	Tue, Sep 7, 2021	39.41	39.41	38.70	39.00
5356	NASDAQ	ACGL	Fri, Sep 3, 2021	39.55	39.72	39.11	39.43
5355	NASDAQ	ACGL	Thu, Sep 2, 2021	40.41	40.42	39.45	39.61
5354	NASDAQ	ACGL	Wed, Sep 1, 2021	41.06	41.19	40.46	40.47
5353	NASDAQ	ACGL	Tue, Aug 31, 2021	41.17	41.49	40.94	41.10
5352	NASDAQ	ACGL	Mon, Aug 30, 2021	41.76	41.99	41.17	41.25
5351	NASDAQ	ACGL	Fri, Aug 27, 2021	41.81	41.97	41.41	41.75
5350	NASDAQ	ACGL	Thu, Aug 26, 2021	42.17	42.19	41.37	41.39
5349	NASDAQ	ACGL	Wed, Aug 25, 2021	41.95	42.32	41.90	42.08
5348	NASDAQ	ACGL	Tue, Aug 24, 2021	42.05	42.54	42.01	42.04
5347	NASDAQ	ACGL	Mon, Aug 23, 2021	42.08	42.38	41.97	42.10
5346	NASDAQ	ACGL	Fri, Aug 20, 2021	41.60	42.15	41.38	42.10
5345	NASDAQ	ACGL	Thu, Aug 19, 2021	41.38	41.89	41.27	41.66
5344	NASDAQ	ACGL	Wed, Aug 18, 2021	41.77	42.17	41.63	41.68
5343	NASDAQ	ACGL	Tue, Aug 17, 2021	41.80	42.36	41.68	41.90
5342	NASDAQ	ACGL	Mon, Aug 16, 2021	41.48	41.96	41.27	41.81
5341	NASDAQ	ACGL	Fri, Aug 13, 2021	41.80	41.92	41.63	41.78
5340	NASDAQ	ACGL	Thu, Aug 12, 2021	41.50	41.88	41.34	41.66
5339	NASDAQ	ACGL	Wed, Aug 11, 2021	40.80	41.67	40.62	41.52
5338	NASDAQ	ACGL	Tue, Aug 10, 2021	40.48	41.17	40.46	40.78
5337	NASDAQ	ACGL	Mon, Aug 9, 2021	40.56	40.76	40.24	40.54
5336	NASDAQ	ACGL	Fri, Aug 6, 2021	40.41	40.67	40.24	40.58
5335	NASDAQ	ACGL	Thu, Aug 5, 2021	39.59	40.00	39.35	39.99
5334	NASDAQ	ACGL	Wed, Aug 4, 2021	39.16	40.01	39.03	39.42
5333	NASDAQ	ACGL	Tue, Aug 3, 2021	39.45	39.72	38.59	39.34
5332	NASDAQ	ACGL	Mon, Aug 2, 2021	39.18	39.66	39.00	39.21
5331	NASDAQ	ACGL	Fri, Jul 30, 2021	38.61	39.45	38.50	39.00
5330	NASDAQ	ACGL	Thu, Jul 29, 2021	38.59	38.76	37.75	38.50
5329	NASDAQ	ACGL	Wed, Jul 28, 2021	38.67	38.79	37.78	38.06
5328	NASDAQ	ACGL	Tue, Jul 27, 2021	38.48	38.84	38.23	38.53
5327	NASDAQ	ACGL	Mon, Jul 26, 2021	38.43	38.89	38.38	38.71
5326	NASDAQ	ACGL	Fri, Jul 23, 2021	38.54	38.64	38.25	38.53
5325	NASDAQ	ACGL	Thu, Jul 22, 2021	38.34	38.39	37.93	38.13
5324	NASDAQ	ACGL	Wed, Jul 21, 2021	38.24	38.81	38.24	38.48
5323	NASDAQ	ACGL	Tue, Jul 20, 2021	37.04	38.40	36.93	37.89
5322	NASDAQ	ACGL	Mon, Jul 19, 2021	37.54	37.77	36.53	36.82
5321	NASDAQ	ACGL	Fri, Jul 16, 2021	38.05	38.23	37.87	38.08
5320	NASDAQ	ACGL	Thu, Jul 15, 2021	37.41	38.08	37.33	37.98
5319	NASDAQ	ACGL	Wed, Jul 14, 2021	37.70	37.91	37.43	37.75
5318	NASDAQ	ACGL	Tue, Jul 13, 2021	38.31	38.35	37.47	37.54
5317	NASDAQ	ACGL	Mon, Jul 12, 2021	38.22	38.63	38.05	38.38
5316	NASDAQ	ACGL	Fri, Jul 9, 2021	38.13	38.56	37.96	38.50
5315	NASDAQ	ACGL	Thu, Jul 8, 2021	38.57	38.57	37.40	37.62
5314	NASDAQ	ACGL	Wed, Jul 7, 2021	38.59	39.13	38.52	39.02
5313	NASDAQ	ACGL	Tue, Jul 6, 2021	39.36	39.43	38.45	38.80
5312	NASDAQ	ACGL	Fri, Jul 2, 2021	40.03	40.25	39.39	39.51
5311	NASDAQ	ACGL	Thu, Jul 1, 2021	39.13	40.18	38.96	39.95
5310	NASDAQ	ACGL	Wed, Jun 30, 2021	38.87	39.14	38.75	38.94
5309	NASDAQ	ACGL	Tue, Jun 29, 2021	38.84	39.08	38.67	38.89
5308	NASDAQ	ACGL	Mon, Jun 28, 2021	39.29	39.38	38.52	38.76
5307	NASDAQ	ACGL	Fri, Jun 25, 2021	38.84	39.43	38.72	39.30
5306	NASDAQ	ACGL	Thu, Jun 24, 2021	38.45	38.99	38.40	38.84
5305	NASDAQ	ACGL	Wed, Jun 23, 2021	38.09	38.71	37.97	38.39
5304	NASDAQ	ACGL	Tue, Jun 22, 2021	37.94	38.24	37.70	38.01
5303	NASDAQ	ACGL	Mon, Jun 21, 2021	37.45	38.02	37.27	37.90
5302	NASDAQ	ACGL	Fri, Jun 18, 2021	37.98	38.20	36.98	37.12
5301	NASDAQ	ACGL	Thu, Jun 17, 2021	39.36	39.64	38.33	38.51
5300	NASDAQ	ACGL	Wed, Jun 16, 2021	39.39	39.69	39.28	39.39
5299	NASDAQ	ACGL	Tue, Jun 15, 2021	39.12	39.74	38.90	39.53
5298	NASDAQ	ACGL	Mon, Jun 14, 2021	39.32	39.40	38.99	39.14
5297	NASDAQ	ACGL	Fri, Jun 11, 2021	39.12	39.30	38.93	39.29
5296	NASDAQ	ACGL	Thu, Jun 10, 2021	39.40	39.55	39.00	39.01
5295	NASDAQ	ACGL	Wed, Jun 9, 2021	39.39	39.51	39.01	39.06
5294	NASDAQ	ACGL	Tue, Jun 8, 2021	39.68	39.72	39.06	39.57
5293	NASDAQ	ACGL	Mon, Jun 7, 2021	39.17	39.81	39.17	39.71
5292	NASDAQ	ACGL	Fri, Jun 4, 2021	39.39	39.69	39.13	39.64
5291	NASDAQ	ACGL	Thu, Jun 3, 2021	39.18	39.57	39.03	39.48
5290	NASDAQ	ACGL	Wed, Jun 2, 2021	39.80	39.84	39.20	39.45
5289	NASDAQ	ACGL	Tue, Jun 1, 2021	40.00	40.18	39.54	39.86
5288	NASDAQ	ACGL	Fri, May 28, 2021	39.99	40.00	39.46	39.89
5287	NASDAQ	ACGL	Thu, May 27, 2021	39.48	39.79	39.14	39.68
5286	NASDAQ	ACGL	Wed, May 26, 2021	39.14	39.42	38.93	38.99
5285	NASDAQ	ACGL	Tue, May 25, 2021	39.96	40.12	39.11	39.17
5284	NASDAQ	ACGL	Mon, May 24, 2021	40.06	40.19	39.65	39.93
5283	NASDAQ	ACGL	Fri, May 21, 2021	40.49	40.77	39.76	39.93
5282	NASDAQ	ACGL	Thu, May 20, 2021	40.04	40.38	39.73	40.27
5281	NASDAQ	ACGL	Wed, May 19, 2021	39.73	40.04	39.38	40.00
5280	NASDAQ	ACGL	Tue, May 18, 2021	40.38	40.54	39.92	40.17
5279	NASDAQ	ACGL	Mon, May 17, 2021	39.90	40.46	39.58	40.42
5278	NASDAQ	ACGL	Fri, May 14, 2021	40.26	40.45	39.95	40.19
5277	NASDAQ	ACGL	Thu, May 13, 2021	38.82	39.99	38.75	39.92
5276	NASDAQ	ACGL	Wed, May 12, 2021	39.49	39.95	39.02	39.13
5275	NASDAQ	ACGL	Tue, May 11, 2021	39.67	40.02	39.22	39.58
5274	NASDAQ	ACGL	Mon, May 10, 2021	41.00	41.11	39.89	39.92
5273	NASDAQ	ACGL	Fri, May 7, 2021	39.41	40.87	39.33	40.79
5272	NASDAQ	ACGL	Thu, May 6, 2021	40.48	40.62	39.27	39.77
5271	NASDAQ	ACGL	Wed, May 5, 2021	40.20	40.31	39.18	40.19
5270	NASDAQ	ACGL	Tue, May 4, 2021	40.13	40.46	39.86	40.26
5269	NASDAQ	ACGL	Mon, May 3, 2021	40.13	40.44	39.98	40.14
5268	NASDAQ	ACGL	Fri, Apr 30, 2021	40.08	40.25	39.65	39.71
5267	NASDAQ	ACGL	Thu, Apr 29, 2021	39.52	40.23	39.43	40.14
5266	NASDAQ	ACGL	Wed, Apr 28, 2021	40.85	41.28	39.33	39.49
5265	NASDAQ	ACGL	Tue, Apr 27, 2021	39.88	40.57	39.88	40.49
5264	NASDAQ	ACGL	Mon, Apr 26, 2021	39.94	40.43	39.94	40.15
5263	NASDAQ	ACGL	Fri, Apr 23, 2021	39.77	40.16	39.60	39.99
5262	NASDAQ	ACGL	Thu, Apr 22, 2021	39.81	39.86	39.42	39.64
5261	NASDAQ	ACGL	Wed, Apr 21, 2021	39.36	39.89	39.22	39.89
5260	NASDAQ	ACGL	Tue, Apr 20, 2021	39.60	39.68	39.04	39.24
5259	NASDAQ	ACGL	Mon, Apr 19, 2021	40.48	40.48	39.62	39.70
5258	NASDAQ	ACGL	Fri, Apr 16, 2021	40.64	40.67	39.87	40.08
5257	NASDAQ	ACGL	Thu, Apr 15, 2021	40.06	40.45	40.01	40.31
5256	NASDAQ	ACGL	Wed, Apr 14, 2021	39.94	40.46	39.71	40.11
5255	NASDAQ	ACGL	Tue, Apr 13, 2021	39.62	39.91	39.46	39.85
5254	NASDAQ	ACGL	Mon, Apr 12, 2021	40.27	40.37	39.75	40.00
5253	NASDAQ	ACGL	Fri, Apr 9, 2021	40.53	40.58	39.75	40.06
5252	NASDAQ	ACGL	Thu, Apr 8, 2021	39.96	40.20	39.64	40.06
5251	NASDAQ	ACGL	Wed, Apr 7, 2021	39.93	40.29	39.63	40.27
5250	NASDAQ	ACGL	Tue, Apr 6, 2021	39.69	40.01	39.21	39.93
5249	NASDAQ	ACGL	Mon, Apr 5, 2021	39.50	39.97	39.41	39.62
5248	NASDAQ	ACGL	Thu, Apr 1, 2021	38.33	39.45	38.15	39.41
5247	NASDAQ	ACGL	Wed, Mar 31, 2021	39.00	39.34	38.27	38.37
5246	NASDAQ	ACGL	Tue, Mar 30, 2021	39.14	39.23	38.52	39.16
5245	NASDAQ	ACGL	Mon, Mar 29, 2021	38.82	39.10	38.42	38.85
5244	NASDAQ	ACGL	Fri, Mar 26, 2021	38.32	38.81	38.16	38.78
5243	NASDAQ	ACGL	Thu, Mar 25, 2021	37.21	38.25	36.82	38.21
5242	NASDAQ	ACGL	Wed, Mar 24, 2021	36.89	37.79	36.89	37.25
5241	NASDAQ	ACGL	Tue, Mar 23, 2021	36.43	36.93	36.43	36.77
5240	NASDAQ	ACGL	Mon, Mar 22, 2021	36.50	36.90	36.21	36.63
5239	NASDAQ	ACGL	Fri, Mar 19, 2021	37.43	37.67	36.70	36.91
5238	NASDAQ	ACGL	Thu, Mar 18, 2021	36.86	38.38	36.66	37.63
5237	NASDAQ	ACGL	Wed, Mar 17, 2021	37.93	38.05	37.24	37.60
5236	NASDAQ	ACGL	Tue, Mar 16, 2021	37.79	37.93	37.52	37.86
5235	NASDAQ	ACGL	Mon, Mar 15, 2021	37.60	38.09	37.27	38.09
5234	NASDAQ	ACGL	Fri, Mar 12, 2021	37.10	37.67	36.99	37.62
5233	NASDAQ	ACGL	Thu, Mar 11, 2021	37.01	37.13	36.72	36.99
5232	NASDAQ	ACGL	Wed, Mar 10, 2021	36.80	37.50	36.67	37.10
5231	NASDAQ	ACGL	Tue, Mar 9, 2021	36.75	37.34	36.34	36.74
5230	NASDAQ	ACGL	Mon, Mar 8, 2021	36.61	37.62	36.40	37.22
5229	NASDAQ	ACGL	Fri, Mar 5, 2021	36.08	36.49	35.09	36.37
5228	NASDAQ	ACGL	Thu, Mar 4, 2021	36.37	36.46	35.40	35.70
5227	NASDAQ	ACGL	Wed, Mar 3, 2021	36.76	37.03	35.96	36.21
5226	NASDAQ	ACGL	Tue, Mar 2, 2021	35.85	36.64	35.62	36.37
5225	NASDAQ	ACGL	Mon, Mar 1, 2021	36.41	36.78	35.81	35.91
5224	NASDAQ	ACGL	Fri, Feb 26, 2021	35.45	36.29	35.36	35.82
5223	NASDAQ	ACGL	Thu, Feb 25, 2021	35.99	36.33	35.37	35.49
5222	NASDAQ	ACGL	Wed, Feb 24, 2021	35.21	36.27	35.21	35.57
5221	NASDAQ	ACGL	Tue, Feb 23, 2021	35.47	35.52	34.91	35.15
5220	NASDAQ	ACGL	Mon, Feb 22, 2021	35.11	35.68	34.82	35.16
5219	NASDAQ	ACGL	Fri, Feb 19, 2021	34.99	35.31	34.73	35.09
5218	NASDAQ	ACGL	Thu, Feb 18, 2021	35.15	35.56	34.90	34.92
5217	NASDAQ	ACGL	Wed, Feb 17, 2021	34.87	35.62	34.85	35.35
5216	NASDAQ	ACGL	Tue, Feb 16, 2021	35.34	35.49	34.41	34.91
5215	NASDAQ	ACGL	Fri, Feb 12, 2021	35.54	36.09	34.78	35.15
5214	NASDAQ	ACGL	Thu, Feb 11, 2021	34.88	35.94	34.76	35.56
5213	NASDAQ	ACGL	Wed, Feb 10, 2021	35.92	36.02	34.23	34.89
5212	NASDAQ	ACGL	Tue, Feb 9, 2021	34.30	35.15	34.16	35.10
5211	NASDAQ	ACGL	Mon, Feb 8, 2021	33.89	34.15	33.20	34.15
5210	NASDAQ	ACGL	Fri, Feb 5, 2021	33.74	34.16	33.53	33.80
5209	NASDAQ	ACGL	Thu, Feb 4, 2021	32.80	33.72	32.80	33.39
5208	NASDAQ	ACGL	Wed, Feb 3, 2021	33.10	33.46	32.63	32.70
5207	NASDAQ	ACGL	Tue, Feb 2, 2021	32.32	33.37	32.26	33.15
5206	NASDAQ	ACGL	Mon, Feb 1, 2021	31.50	32.15	31.28	32.02
5205	NASDAQ	ACGL	Fri, Jan 29, 2021	31.68	31.88	31.23	31.41
5204	NASDAQ	ACGL	Thu, Jan 28, 2021	31.82	32.24	31.33	31.95
5203	NASDAQ	ACGL	Wed, Jan 27, 2021	32.70	32.93	31.54	31.58
5202	NASDAQ	ACGL	Tue, Jan 26, 2021	33.51	33.84	32.81	32.90
5201	NASDAQ	ACGL	Mon, Jan 25, 2021	32.99	33.43	32.72	33.37
5200	NASDAQ	ACGL	Fri, Jan 22, 2021	33.79	33.93	32.95	33.31
5199	NASDAQ	ACGL	Thu, Jan 21, 2021	34.55	35.23	34.16	34.37
5198	NASDAQ	ACGL	Wed, Jan 20, 2021	33.97	34.70	33.51	34.59
5197	NASDAQ	ACGL	Tue, Jan 19, 2021	35.08	35.40	34.16	34.18
5196	NASDAQ	ACGL	Fri, Jan 15, 2021	34.97	35.09	34.29	34.69
5195	NASDAQ	ACGL	Thu, Jan 14, 2021	35.69	35.79	35.04	35.22
5194	NASDAQ	ACGL	Wed, Jan 13, 2021	36.24	36.74	35.57	35.61
5193	NASDAQ	ACGL	Tue, Jan 12, 2021	36.32	36.53	35.91	36.37
5192	NASDAQ	ACGL	Mon, Jan 11, 2021	36.18	36.58	35.81	36.17
5191	NASDAQ	ACGL	Fri, Jan 8, 2021	36.43	36.51	35.69	36.44
5190	NASDAQ	ACGL	Thu, Jan 7, 2021	36.84	36.96	35.92	36.24
5189	NASDAQ	ACGL	Wed, Jan 6, 2021	35.71	37.16	35.67	36.58
5188	NASDAQ	ACGL	Tue, Jan 5, 2021	35.04	35.36	34.50	35.04
5187	NASDAQ	ACGL	Mon, Jan 4, 2021	36.15	36.23	34.64	34.90
5186	NASDAQ	ACGL	Thu, Dec 31, 2020	35.46	36.15	35.30	36.07
5185	NASDAQ	ACGL	Wed, Dec 30, 2020	35.10	35.64	35.04	35.58
5184	NASDAQ	ACGL	Tue, Dec 29, 2020	35.63	35.90	35.14	35.30
5183	NASDAQ	ACGL	Mon, Dec 28, 2020	34.86	35.50	34.86	35.33
5182	NASDAQ	ACGL	Thu, Dec 24, 2020	35.09	35.09	34.45	34.86
5181	NASDAQ	ACGL	Wed, Dec 23, 2020	34.88	35.52	34.85	35.08
5180	NASDAQ	ACGL	Tue, Dec 22, 2020	34.32	34.66	34.03	34.58
5179	NASDAQ	ACGL	Mon, Dec 21, 2020	34.24	34.56	33.68	34.37
5178	NASDAQ	ACGL	Fri, Dec 18, 2020	36.16	36.16	34.30	34.43
5177	NASDAQ	ACGL	Thu, Dec 17, 2020	35.50	35.78	35.32	35.55
5176	NASDAQ	ACGL	Wed, Dec 16, 2020	35.00	35.58	34.83	35.40
5175	NASDAQ	ACGL	Tue, Dec 15, 2020	33.91	34.93	33.64	34.93
5174	NASDAQ	ACGL	Mon, Dec 14, 2020	34.10	34.30	33.30	33.57
5173	NASDAQ	ACGL	Fri, Dec 11, 2020	34.04	34.65	33.69	33.75
5172	NASDAQ	ACGL	Thu, Dec 10, 2020	33.40	34.35	33.32	34.27
5171	NASDAQ	ACGL	Wed, Dec 9, 2020	33.44	33.62	32.19	33.55
5170	NASDAQ	ACGL	Tue, Dec 8, 2020	33.10	33.58	32.95	33.18
5169	NASDAQ	ACGL	Mon, Dec 7, 2020	33.95	34.17	33.05	33.25
5168	NASDAQ	ACGL	Fri, Dec 4, 2020	33.15	34.24	32.90	34.17
5167	NASDAQ	ACGL	Thu, Dec 3, 2020	33.02	33.10	32.37	32.59
5166	NASDAQ	ACGL	Wed, Dec 2, 2020	32.97	33.34	32.50	33.11
5165	NASDAQ	ACGL	Tue, Dec 1, 2020	33.01	33.13	32.18	33.02
5164	NASDAQ	ACGL	Mon, Nov 30, 2020	32.70	32.90	31.91	32.20
5163	NASDAQ	ACGL	Fri, Nov 27, 2020	33.35	33.60	32.69	33.03
5162	NASDAQ	ACGL	Wed, Nov 25, 2020	34.27	34.27	33.31	33.55
5161	NASDAQ	ACGL	Tue, Nov 24, 2020	34.49	34.83	33.85	34.55
5160	NASDAQ	ACGL	Mon, Nov 23, 2020	34.08	34.34	33.74	33.99
5159	NASDAQ	ACGL	Fri, Nov 20, 2020	34.69	34.83	33.74	33.97
5158	NASDAQ	ACGL	Thu, Nov 19, 2020	34.69	34.98	33.98	34.87
5157	NASDAQ	ACGL	Wed, Nov 18, 2020	35.48	35.53	34.88	34.89
5156	NASDAQ	ACGL	Tue, Nov 17, 2020	34.75	35.26	34.22	35.24
5155	NASDAQ	ACGL	Mon, Nov 16, 2020	35.18	35.54	34.81	35.30
5154	NASDAQ	ACGL	Fri, Nov 13, 2020	34.23	34.41	33.00	34.15
5153	NASDAQ	ACGL	Thu, Nov 12, 2020	34.09	35.42	33.34	33.73
5152	NASDAQ	ACGL	Wed, Nov 11, 2020	35.22	35.54	34.27	34.73
5151	NASDAQ	ACGL	Tue, Nov 10, 2020	34.57	35.48	34.21	35.22
5150	NASDAQ	ACGL	Mon, Nov 9, 2020	34.06	34.88	33.96	34.44
5149	NASDAQ	ACGL	Fri, Nov 6, 2020	32.27	32.33	31.20	31.55
5148	NASDAQ	ACGL	Thu, Nov 5, 2020	32.10	32.84	31.70	31.91
5147	NASDAQ	ACGL	Wed, Nov 4, 2020	31.28	32.56	30.77	31.98
5146	NASDAQ	ACGL	Tue, Nov 3, 2020	31.95	32.34	31.53	31.91
5145	NASDAQ	ACGL	Mon, Nov 2, 2020	30.85	31.65	30.64	31.37
5144	NASDAQ	ACGL	Fri, Oct 30, 2020	30.85	32.14	29.84	30.21
5143	NASDAQ	ACGL	Thu, Oct 29, 2020	29.39	30.75	29.11	30.43
5142	NASDAQ	ACGL	Wed, Oct 28, 2020	28.71	29.68	28.55	29.45
5141	NASDAQ	ACGL	Tue, Oct 27, 2020	30.25	30.51	29.16	29.21
5140	NASDAQ	ACGL	Mon, Oct 26, 2020	31.50	31.53	30.37	30.48
5139	NASDAQ	ACGL	Fri, Oct 23, 2020	32.07	32.16	31.50	31.81
5138	NASDAQ	ACGL	Thu, Oct 22, 2020	30.82	31.79	30.66	31.68
5137	NASDAQ	ACGL	Wed, Oct 21, 2020	30.09	31.03	30.09	30.86
5136	NASDAQ	ACGL	Tue, Oct 20, 2020	30.31	30.68	30.00	30.26
5135	NASDAQ	ACGL	Mon, Oct 19, 2020	31.05	31.05	29.87	29.89
5134	NASDAQ	ACGL	Fri, Oct 16, 2020	30.79	31.16	30.49	30.85
5133	NASDAQ	ACGL	Thu, Oct 15, 2020	30.18	30.96	30.10	30.89
5132	NASDAQ	ACGL	Wed, Oct 14, 2020	30.52	31.20	30.22	30.46
5131	NASDAQ	ACGL	Tue, Oct 13, 2020	31.52	31.68	30.74	30.81
5130	NASDAQ	ACGL	Mon, Oct 12, 2020	31.33	31.85	31.04	31.71
5129	NASDAQ	ACGL	Fri, Oct 9, 2020	31.98	32.00	31.48	31.53
5128	NASDAQ	ACGL	Thu, Oct 8, 2020	30.39	31.51	30.39	31.50
5127	NASDAQ	ACGL	Wed, Oct 7, 2020	30.40	30.85	30.11	30.24
5126	NASDAQ	ACGL	Tue, Oct 6, 2020	30.95	30.95	30.03	30.18
5125	NASDAQ	ACGL	Mon, Oct 5, 2020	30.02	30.69	29.68	30.64
5124	NASDAQ	ACGL	Fri, Oct 2, 2020	28.86	29.94	28.60	29.70
5123	NASDAQ	ACGL	Thu, Oct 1, 2020	29.35	29.70	29.12	29.40
5122	NASDAQ	ACGL	Wed, Sep 30, 2020	29.10	29.72	29.01	29.25
5121	NASDAQ	ACGL	Tue, Sep 29, 2020	29.09	29.31	28.51	28.87
5120	NASDAQ	ACGL	Mon, Sep 28, 2020	29.02	29.72	28.88	29.26
5119	NASDAQ	ACGL	Fri, Sep 25, 2020	27.78	28.51	27.77	28.45
5118	NASDAQ	ACGL	Thu, Sep 24, 2020	27.97	28.47	27.41	28.14
5117	NASDAQ	ACGL	Wed, Sep 23, 2020	29.08	29.36	27.91	27.93
5116	NASDAQ	ACGL	Tue, Sep 22, 2020	28.99	29.71	28.74	29.00
5115	NASDAQ	ACGL	Mon, Sep 21, 2020	28.75	29.01	27.98	28.89
5114	NASDAQ	ACGL	Fri, Sep 18, 2020	30.37	30.48	29.31	29.48
5113	NASDAQ	ACGL	Thu, Sep 17, 2020	30.22	30.57	29.81	30.42
5112	NASDAQ	ACGL	Wed, Sep 16, 2020	30.49	31.14	30.37	30.61
5111	NASDAQ	ACGL	Tue, Sep 15, 2020	31.09	31.41	30.19	30.29
5110	NASDAQ	ACGL	Mon, Sep 14, 2020	31.06	31.37	30.75	31.04
5109	NASDAQ	ACGL	Fri, Sep 11, 2020	31.20	31.35	30.47	30.73
5108	NASDAQ	ACGL	Thu, Sep 10, 2020	31.60	31.77	31.06	31.16
5107	NASDAQ	ACGL	Wed, Sep 9, 2020	31.23	31.90	31.00	31.55
5106	NASDAQ	ACGL	Tue, Sep 8, 2020	31.50	31.50	30.47	31.00
5105	NASDAQ	ACGL	Fri, Sep 4, 2020	32.71	32.88	31.48	31.87
5104	NASDAQ	ACGL	Thu, Sep 3, 2020	32.33	33.05	31.98	32.12
5103	NASDAQ	ACGL	Wed, Sep 2, 2020	31.74	32.27	31.35	32.13
5102	NASDAQ	ACGL	Tue, Sep 1, 2020	31.27	31.72	31.20	31.60
5101	NASDAQ	ACGL	Mon, Aug 31, 2020	32.11	32.17	31.45	31.54
5100	NASDAQ	ACGL	Fri, Aug 28, 2020	32.64	32.64	31.59	32.27
5099	NASDAQ	ACGL	Thu, Aug 27, 2020	31.63	32.83	31.59	32.31
5098	NASDAQ	ACGL	Wed, Aug 26, 2020	31.43	31.59	31.01	31.39
5097	NASDAQ	ACGL	Tue, Aug 25, 2020	32.15	32.18	31.37	31.47
5096	NASDAQ	ACGL	Mon, Aug 24, 2020	31.01	31.99	30.88	31.95
5095	NASDAQ	ACGL	Fri, Aug 21, 2020	31.38	31.41	30.78	30.90
5094	NASDAQ	ACGL	Thu, Aug 20, 2020	31.06	31.64	30.93	31.40
5093	NASDAQ	ACGL	Wed, Aug 19, 2020	31.61	31.99	31.20	31.40
5092	NASDAQ	ACGL	Tue, Aug 18, 2020	31.81	32.00	31.42	31.58
5091	NASDAQ	ACGL	Mon, Aug 17, 2020	32.24	32.24	31.48	31.76
5090	NASDAQ	ACGL	Fri, Aug 14, 2020	32.04	32.55	31.92	32.25
5089	NASDAQ	ACGL	Thu, Aug 13, 2020	32.47	32.71	31.98	32.36
5088	NASDAQ	ACGL	Wed, Aug 12, 2020	33.22	33.27	32.46	32.60
5087	NASDAQ	ACGL	Tue, Aug 11, 2020	33.44	33.68	32.70	32.85
5086	NASDAQ	ACGL	Mon, Aug 10, 2020	32.66	33.19	32.40	32.73
5085	NASDAQ	ACGL	Fri, Aug 7, 2020	31.18	32.54	30.96	32.49
5084	NASDAQ	ACGL	Thu, Aug 6, 2020	30.59	31.32	30.57	31.32
5083	NASDAQ	ACGL	Wed, Aug 5, 2020	30.53	31.10	30.48	30.82
5082	NASDAQ	ACGL	Tue, Aug 4, 2020	31.06	31.11	30.27	30.37
5081	NASDAQ	ACGL	Mon, Aug 3, 2020	30.80	31.17	30.42	30.95
5080	NASDAQ	ACGL	Fri, Jul 31, 2020	31.11	31.20	29.98	30.75
5079	NASDAQ	ACGL	Thu, Jul 30, 2020	30.04	31.79	29.95	31.11
5078	NASDAQ	ACGL	Wed, Jul 29, 2020	30.05	30.96	29.94	30.86
5077	NASDAQ	ACGL	Tue, Jul 28, 2020	30.27	30.59	30.07	30.10
5076	NASDAQ	ACGL	Mon, Jul 27, 2020	30.60	30.71	29.83	30.13
5075	NASDAQ	ACGL	Fri, Jul 24, 2020	31.20	31.20	30.67	30.85
5074	NASDAQ	ACGL	Thu, Jul 23, 2020	30.75	31.30	30.44	31.19
5073	NASDAQ	ACGL	Wed, Jul 22, 2020	30.11	30.82	30.01	30.74
5072	NASDAQ	ACGL	Tue, Jul 21, 2020	31.26	31.26	30.17	30.43
5071	NASDAQ	ACGL	Mon, Jul 20, 2020	30.49	30.55	29.85	30.04
5070	NASDAQ	ACGL	Fri, Jul 17, 2020	30.76	30.82	30.40	30.69
5069	NASDAQ	ACGL	Thu, Jul 16, 2020	30.18	31.28	30.00	30.82
5068	NASDAQ	ACGL	Wed, Jul 15, 2020	29.63	30.48	29.32	30.34
5067	NASDAQ	ACGL	Tue, Jul 14, 2020	28.26	29.21	28.20	28.90
5066	NASDAQ	ACGL	Mon, Jul 13, 2020	28.78	29.06	28.08	28.29
5065	NASDAQ	ACGL	Fri, Jul 10, 2020	27.14	28.30	26.91	28.23
5064	NASDAQ	ACGL	Thu, Jul 9, 2020	27.49	27.80	26.22	27.04
5063	NASDAQ	ACGL	Wed, Jul 8, 2020	27.37	28.06	27.00	27.65
5062	NASDAQ	ACGL	Tue, Jul 7, 2020	28.30	28.30	27.43	27.51
5061	NASDAQ	ACGL	Mon, Jul 6, 2020	28.80	29.17	28.27	28.50
5060	NASDAQ	ACGL	Thu, Jul 2, 2020	28.88	29.37	28.00	28.09
5059	NASDAQ	ACGL	Wed, Jul 1, 2020	28.70	29.03	27.98	28.15
5058	NASDAQ	ACGL	Tue, Jun 30, 2020	28.16	28.95	28.16	28.65
5057	NASDAQ	ACGL	Mon, Jun 29, 2020	28.04	28.57	27.63	28.37
5056	NASDAQ	ACGL	Fri, Jun 26, 2020	28.58	28.96	27.64	27.70
5055	NASDAQ	ACGL	Thu, Jun 25, 2020	28.01	29.01	28.01	28.88
5054	NASDAQ	ACGL	Wed, Jun 24, 2020	29.56	29.72	28.11	28.45
5053	NASDAQ	ACGL	Tue, Jun 23, 2020	30.27	30.35	29.36	29.56
5052	NASDAQ	ACGL	Mon, Jun 22, 2020	29.14	30.25	28.81	29.71
5051	NASDAQ	ACGL	Fri, Jun 19, 2020	31.17	31.17	29.33	29.33
5050	NASDAQ	ACGL	Thu, Jun 18, 2020	30.21	31.00	30.06	30.55
5049	NASDAQ	ACGL	Wed, Jun 17, 2020	31.16	31.51	30.65	30.71
5048	NASDAQ	ACGL	Tue, Jun 16, 2020	32.54	33.83	30.82	31.22
5047	NASDAQ	ACGL	Mon, Jun 15, 2020	29.44	31.22	29.29	30.93
5046	NASDAQ	ACGL	Fri, Jun 12, 2020	31.74	31.90	29.97	30.61
5045	NASDAQ	ACGL	Thu, Jun 11, 2020	31.50	32.09	30.23	30.30
5044	NASDAQ	ACGL	Wed, Jun 10, 2020	33.77	33.97	32.69	32.86
5043	NASDAQ	ACGL	Tue, Jun 9, 2020	34.58	34.94	34.23	34.38
5042	NASDAQ	ACGL	Mon, Jun 8, 2020	35.72	35.76	34.89	35.65
5041	NASDAQ	ACGL	Fri, Jun 5, 2020	34.94	35.49	34.24	34.98
5040	NASDAQ	ACGL	Thu, Jun 4, 2020	32.38	32.97	31.92	32.79
5039	NASDAQ	ACGL	Wed, Jun 3, 2020	31.10	32.80	30.94	32.35
5038	NASDAQ	ACGL	Tue, Jun 2, 2020	29.40	30.63	29.12	30.38
5037	NASDAQ	ACGL	Mon, Jun 1, 2020	28.45	29.28	27.87	29.10
5036	NASDAQ	ACGL	Fri, May 29, 2020	28.55	28.84	27.90	28.22
5035	NASDAQ	ACGL	Thu, May 28, 2020	30.21	30.33	28.80	29.04
5034	NASDAQ	ACGL	Wed, May 27, 2020	30.50	30.75	29.48	29.92
5033	NASDAQ	ACGL	Tue, May 26, 2020	29.75	30.10	28.89	29.39
5032	NASDAQ	ACGL	Fri, May 22, 2020	27.77	28.58	27.54	28.30
5031	NASDAQ	ACGL	Thu, May 21, 2020	26.54	27.69	26.12	27.45
5030	NASDAQ	ACGL	Wed, May 20, 2020	24.31	26.75	24.11	26.54
5029	NASDAQ	ACGL	Tue, May 19, 2020	24.13	24.54	23.68	24.28
5028	NASDAQ	ACGL	Mon, May 18, 2020	23.87	24.57	23.87	24.36
5027	NASDAQ	ACGL	Fri, May 15, 2020	22.70	23.04	22.22	22.98
5026	NASDAQ	ACGL	Thu, May 14, 2020	21.77	22.97	20.93	22.85
5025	NASDAQ	ACGL	Wed, May 13, 2020	23.82	23.82	22.06	22.24
5024	NASDAQ	ACGL	Tue, May 12, 2020	25.15	25.34	23.63	23.65
5023	NASDAQ	ACGL	Mon, May 11, 2020	25.60	25.70	25.16	25.26
5022	NASDAQ	ACGL	Fri, May 8, 2020	25.14	26.01	24.92	25.95
5021	NASDAQ	ACGL	Thu, May 7, 2020	23.81	24.89	23.81	24.71
5020	NASDAQ	ACGL	Wed, May 6, 2020	23.84	24.28	23.32	23.42
5019	NASDAQ	ACGL	Tue, May 5, 2020	24.64	25.66	23.69	23.74
5018	NASDAQ	ACGL	Mon, May 4, 2020	22.94	24.03	22.41	23.80
5017	NASDAQ	ACGL	Fri, May 1, 2020	23.43	23.64	22.80	23.11
5016	NASDAQ	ACGL	Thu, Apr 30, 2020	24.89	25.07	24.01	24.03
5015	NASDAQ	ACGL	Wed, Apr 29, 2020	25.52	26.00	25.09	25.58
5014	NASDAQ	ACGL	Tue, Apr 28, 2020	25.10	25.54	24.29	24.75
5013	NASDAQ	ACGL	Mon, Apr 27, 2020	23.98	24.85	23.76	24.65
5012	NASDAQ	ACGL	Fri, Apr 24, 2020	24.54	24.73	23.46	23.64
5011	NASDAQ	ACGL	Thu, Apr 23, 2020	25.04	25.40	24.23	24.26
5010	NASDAQ	ACGL	Wed, Apr 22, 2020	25.85	26.03	24.88	24.90
5009	NASDAQ	ACGL	Tue, Apr 21, 2020	25.71	26.08	25.18	25.29
5008	NASDAQ	ACGL	Mon, Apr 20, 2020	26.46	26.80	25.86	26.70
5007	NASDAQ	ACGL	Fri, Apr 17, 2020	27.59	28.04	26.73	27.15
5006	NASDAQ	ACGL	Thu, Apr 16, 2020	27.09	27.23	26.03	26.49
5005	NASDAQ	ACGL	Wed, Apr 15, 2020	28.76	28.76	27.31	27.35
5004	NASDAQ	ACGL	Tue, Apr 14, 2020	29.78	30.48	28.87	29.25
5003	NASDAQ	ACGL	Mon, Apr 13, 2020	30.74	30.74	28.98	29.22
5002	NASDAQ	ACGL	Thu, Apr 9, 2020	29.33	31.17	29.10	31.00
5001	NASDAQ	ACGL	Wed, Apr 8, 2020	28.12	29.04	27.45	28.69
5000	NASDAQ	ACGL	Tue, Apr 7, 2020	28.68	29.16	27.57	27.88
4999	NASDAQ	ACGL	Mon, Apr 6, 2020	26.02	27.38	25.96	27.03
4998	NASDAQ	ACGL	Fri, Apr 3, 2020	25.99	26.50	24.45	24.61
4997	NASDAQ	ACGL	Thu, Apr 2, 2020	25.67	27.23	25.67	26.32
4996	NASDAQ	ACGL	Wed, Apr 1, 2020	27.27	27.43	25.53	26.02
4995	NASDAQ	ACGL	Tue, Mar 31, 2020	30.16	30.16	28.03	28.46
4994	NASDAQ	ACGL	Mon, Mar 30, 2020	29.15	30.63	28.04	30.54
4993	NASDAQ	ACGL	Fri, Mar 27, 2020	28.22	30.18	28.10	29.07
4992	NASDAQ	ACGL	Thu, Mar 26, 2020	26.20	30.07	25.53	29.67
4991	NASDAQ	ACGL	Wed, Mar 25, 2020	26.00	26.41	24.66	25.72
4990	NASDAQ	ACGL	Tue, Mar 24, 2020	24.66	25.99	24.30	25.60
4989	NASDAQ	ACGL	Mon, Mar 23, 2020	25.67	25.67	22.54	23.26
4988	NASDAQ	ACGL	Fri, Mar 20, 2020	27.00	27.61	25.55	25.99
4987	NASDAQ	ACGL	Thu, Mar 19, 2020	27.00	28.60	26.53	27.06
4986	NASDAQ	ACGL	Wed, Mar 18, 2020	27.81	29.02	26.07	27.49
4985	NASDAQ	ACGL	Tue, Mar 17, 2020	27.73	30.52	25.95	30.22
4984	NASDAQ	ACGL	Mon, Mar 16, 2020	30.04	30.31	27.07	27.24
4983	NASDAQ	ACGL	Fri, Mar 13, 2020	32.38	32.85	30.38	32.77
4982	NASDAQ	ACGL	Thu, Mar 12, 2020	33.16	33.88	30.37	30.68
4981	NASDAQ	ACGL	Wed, Mar 11, 2020	36.54	37.10	35.43	35.88
4980	NASDAQ	ACGL	Tue, Mar 10, 2020	37.87	38.09	36.25	37.83
4979	NASDAQ	ACGL	Mon, Mar 9, 2020	37.60	38.42	36.12	36.65
4978	NASDAQ	ACGL	Fri, Mar 6, 2020	39.77	40.93	39.39	40.70
4977	NASDAQ	ACGL	Thu, Mar 5, 2020	42.05	42.26	40.70	41.17
4976	NASDAQ	ACGL	Wed, Mar 4, 2020	42.11	43.11	41.71	43.08
4975	NASDAQ	ACGL	Tue, Mar 3, 2020	42.60	43.02	41.18	41.62
4974	NASDAQ	ACGL	Mon, Mar 2, 2020	40.50	42.54	40.26	42.49
4973	NASDAQ	ACGL	Fri, Feb 28, 2020	41.21	41.69	39.79	40.43
4972	NASDAQ	ACGL	Thu, Feb 27, 2020	43.20	43.84	42.33	42.42
4971	NASDAQ	ACGL	Wed, Feb 26, 2020	44.62	45.03	43.77	43.83
4970	NASDAQ	ACGL	Tue, Feb 25, 2020	45.71	45.85	44.36	44.39
4969	NASDAQ	ACGL	Mon, Feb 24, 2020	46.17	46.78	45.63	45.65
4968	NASDAQ	ACGL	Fri, Feb 21, 2020	47.80	47.99	47.01	47.12
4967	NASDAQ	ACGL	Thu, Feb 20, 2020	48.20	48.20	47.61	47.90
4966	NASDAQ	ACGL	Wed, Feb 19, 2020	48.00	48.32	47.86	48.18
4965	NASDAQ	ACGL	Tue, Feb 18, 2020	47.62	47.97	47.58	47.89
4964	NASDAQ	ACGL	Fri, Feb 14, 2020	47.84	47.98	47.25	47.68
4963	NASDAQ	ACGL	Thu, Feb 13, 2020	47.00	47.84	46.78	47.83
4962	NASDAQ	ACGL	Wed, Feb 12, 2020	47.27	47.47	46.03	47.04
4961	NASDAQ	ACGL	Tue, Feb 11, 2020	46.87	47.95	46.87	47.75
4960	NASDAQ	ACGL	Mon, Feb 10, 2020	46.18	46.84	46.05	46.78
4959	NASDAQ	ACGL	Fri, Feb 7, 2020	46.08	46.31	45.78	46.15
4958	NASDAQ	ACGL	Thu, Feb 6, 2020	45.85	46.66	45.85	46.14
4957	NASDAQ	ACGL	Wed, Feb 5, 2020	45.15	45.74	44.85	45.72
4956	NASDAQ	ACGL	Tue, Feb 4, 2020	45.11	45.39	44.83	44.87
4955	NASDAQ	ACGL	Mon, Feb 3, 2020	44.32	45.06	44.32	44.68
4954	NASDAQ	ACGL	Fri, Jan 31, 2020	44.46	44.86	44.08	44.16
4953	NASDAQ	ACGL	Thu, Jan 30, 2020	43.90	44.52	43.55	44.48
4952	NASDAQ	ACGL	Wed, Jan 29, 2020	44.77	44.83	44.12	44.13
4951	NASDAQ	ACGL	Tue, Jan 28, 2020	44.77	45.05	44.65	44.66
4950	NASDAQ	ACGL	Mon, Jan 27, 2020	44.20	44.88	44.02	44.55
4949	NASDAQ	ACGL	Fri, Jan 24, 2020	45.24	45.45	44.87	44.99
4948	NASDAQ	ACGL	Thu, Jan 23, 2020	45.24	45.32	44.56	45.24
4947	NASDAQ	ACGL	Wed, Jan 22, 2020	45.29	45.59	45.08	45.48
4946	NASDAQ	ACGL	Tue, Jan 21, 2020	45.19	45.37	44.89	45.15
4945	NASDAQ	ACGL	Fri, Jan 17, 2020	44.81	45.26	44.63	45.17
4944	NASDAQ	ACGL	Thu, Jan 16, 2020	44.17	44.59	44.17	44.56
4943	NASDAQ	ACGL	Wed, Jan 15, 2020	43.73	44.21	43.57	44.05
4942	NASDAQ	ACGL	Tue, Jan 14, 2020	43.74	44.09	43.53	43.67
4941	NASDAQ	ACGL	Mon, Jan 13, 2020	43.50	43.78	43.31	43.69
4940	NASDAQ	ACGL	Fri, Jan 10, 2020	43.67	43.75	43.47	43.53
4939	NASDAQ	ACGL	Thu, Jan 9, 2020	42.81	43.63	42.77	43.60
4938	NASDAQ	ACGL	Wed, Jan 8, 2020	43.12	43.28	42.68	42.73
4937	NASDAQ	ACGL	Tue, Jan 7, 2020	43.59	43.60	43.13	43.16
4936	NASDAQ	ACGL	Mon, Jan 6, 2020	43.42	43.61	43.22	43.52
4935	NASDAQ	ACGL	Fri, Jan 3, 2020	43.16	43.49	43.04	43.35
4934	NASDAQ	ACGL	Thu, Jan 2, 2020	43.01	43.40	42.88	43.40
4933	NASDAQ	ACGL	Tue, Dec 31, 2019	42.72	43.03	42.71	42.89
4932	NASDAQ	ACGL	Mon, Dec 30, 2019	42.56	42.77	42.53	42.73
4931	NASDAQ	ACGL	Fri, Dec 27, 2019	42.16	42.62	42.00	42.56
4930	NASDAQ	ACGL	Thu, Dec 26, 2019	41.92	42.19	41.82	42.18
4929	NASDAQ	ACGL	Tue, Dec 24, 2019	42.07	42.16	41.84	42.01
4928	NASDAQ	ACGL	Mon, Dec 23, 2019	42.77	42.77	41.97	42.07
4927	NASDAQ	ACGL	Fri, Dec 20, 2019	42.57	43.02	42.39	42.67
4926	NASDAQ	ACGL	Thu, Dec 19, 2019	42.36	42.43	42.05	42.43
4925	NASDAQ	ACGL	Wed, Dec 18, 2019	42.59	42.67	42.25	42.34
4924	NASDAQ	ACGL	Tue, Dec 17, 2019	42.16	42.63	41.89	42.62
4923	NASDAQ	ACGL	Mon, Dec 16, 2019	41.80	42.17	41.60	42.06
4922	NASDAQ	ACGL	Fri, Dec 13, 2019	41.54	41.76	41.26	41.75
4921	NASDAQ	ACGL	Thu, Dec 12, 2019	41.05	41.68	41.05	41.66
4920	NASDAQ	ACGL	Wed, Dec 11, 2019	41.04	41.20	40.83	41.02
4919	NASDAQ	ACGL	Tue, Dec 10, 2019	41.49	41.57	41.07	41.16
4918	NASDAQ	ACGL	Mon, Dec 9, 2019	41.07	41.58	40.96	41.45
4917	NASDAQ	ACGL	Fri, Dec 6, 2019	41.52	41.75	41.15	41.16
4916	NASDAQ	ACGL	Thu, Dec 5, 2019	41.03	41.40	40.99	41.33
4915	NASDAQ	ACGL	Wed, Dec 4, 2019	40.58	41.42	40.58	41.04
4914	NASDAQ	ACGL	Tue, Dec 3, 2019	41.41	41.41	40.42	40.62
4913	NASDAQ	ACGL	Mon, Dec 2, 2019	42.01	42.10	41.51	41.52
4912	NASDAQ	ACGL	Fri, Nov 29, 2019	42.16	42.20	41.91	41.97
4911	NASDAQ	ACGL	Wed, Nov 27, 2019	42.05	42.29	41.74	42.23
4910	NASDAQ	ACGL	Tue, Nov 26, 2019	41.28	42.18	41.14	42.08
4909	NASDAQ	ACGL	Mon, Nov 25, 2019	40.88	41.31	40.79	41.20
4908	NASDAQ	ACGL	Fri, Nov 22, 2019	40.43	40.90	40.32	40.84
4907	NASDAQ	ACGL	Thu, Nov 21, 2019	41.22	41.35	40.58	40.58
4906	NASDAQ	ACGL	Wed, Nov 20, 2019	41.50	41.75	41.00	41.20
4905	NASDAQ	ACGL	Tue, Nov 19, 2019	41.40	41.82	41.18	41.50
4904	NASDAQ	ACGL	Mon, Nov 18, 2019	40.63	41.37	40.59	41.36
4903	NASDAQ	ACGL	Fri, Nov 15, 2019	40.71	40.77	40.38	40.63
4902	NASDAQ	ACGL	Thu, Nov 14, 2019	40.57	40.76	40.46	40.66
4901	NASDAQ	ACGL	Wed, Nov 13, 2019	40.33	40.71	40.12	40.58
4900	NASDAQ	ACGL	Tue, Nov 12, 2019	40.66	40.69	40.16	40.52
4899	NASDAQ	ACGL	Mon, Nov 11, 2019	40.38	40.85	40.38	40.79
4898	NASDAQ	ACGL	Fri, Nov 8, 2019	40.46	40.68	40.31	40.58
4897	NASDAQ	ACGL	Thu, Nov 7, 2019	41.28	41.41	40.42	40.46
4896	NASDAQ	ACGL	Wed, Nov 6, 2019	40.63	41.39	40.63	41.32
4895	NASDAQ	ACGL	Tue, Nov 5, 2019	40.99	41.06	40.23	40.54
4894	NASDAQ	ACGL	Mon, Nov 4, 2019	41.88	42.00	40.85	40.95
4893	NASDAQ	ACGL	Fri, Nov 1, 2019	41.82	41.84	41.35	41.82
4892	NASDAQ	ACGL	Thu, Oct 31, 2019	41.88	42.19	41.20	41.76
4891	NASDAQ	ACGL	Wed, Oct 30, 2019	41.31	42.30	40.92	42.01
4890	NASDAQ	ACGL	Tue, Oct 29, 2019	40.50	41.31	40.46	41.03
4889	NASDAQ	ACGL	Mon, Oct 28, 2019	40.95	41.37	40.56	40.70
4888	NASDAQ	ACGL	Fri, Oct 25, 2019	41.22	41.33	40.75	40.80
4887	NASDAQ	ACGL	Thu, Oct 24, 2019	41.40	41.65	41.24	41.39
4886	NASDAQ	ACGL	Wed, Oct 23, 2019	41.34	41.65	41.21	41.39
4885	NASDAQ	ACGL	Tue, Oct 22, 2019	42.46	42.55	41.29	41.36
4884	NASDAQ	ACGL	Mon, Oct 21, 2019	42.29	42.72	42.25	42.59
4883	NASDAQ	ACGL	Fri, Oct 18, 2019	42.05	42.40	41.73	42.31
4882	NASDAQ	ACGL	Thu, Oct 17, 2019	42.07	42.31	41.84	42.00
4881	NASDAQ	ACGL	Wed, Oct 16, 2019	41.69	41.99	41.21	41.96
4880	NASDAQ	ACGL	Tue, Oct 15, 2019	41.76	41.95	41.75	41.90
4879	NASDAQ	ACGL	Mon, Oct 14, 2019	41.48	41.70	41.27	41.59
4878	NASDAQ	ACGL	Fri, Oct 11, 2019	41.32	41.72	41.19	41.49
4877	NASDAQ	ACGL	Thu, Oct 10, 2019	41.07	41.49	41.01	41.16
4876	NASDAQ	ACGL	Wed, Oct 9, 2019	40.91	41.39	40.75	41.16
4875	NASDAQ	ACGL	Tue, Oct 8, 2019	41.50	41.63	40.74	40.77
4874	NASDAQ	ACGL	Mon, Oct 7, 2019	42.06	42.10	41.60	41.63
4873	NASDAQ	ACGL	Fri, Oct 4, 2019	41.24	42.01	41.24	41.86
4872	NASDAQ	ACGL	Thu, Oct 3, 2019	40.85	41.13	40.52	41.12
4871	NASDAQ	ACGL	Wed, Oct 2, 2019	41.32	41.41	40.67	40.85
4870	NASDAQ	ACGL	Tue, Oct 1, 2019	42.28	42.31	41.33	41.43
4869	NASDAQ	ACGL	Mon, Sep 30, 2019	42.73	42.86	41.90	41.98
4868	NASDAQ	ACGL	Fri, Sep 27, 2019	42.49	42.68	41.83	42.05
4867	NASDAQ	ACGL	Thu, Sep 26, 2019	42.00	42.48	41.89	42.36
4866	NASDAQ	ACGL	Wed, Sep 25, 2019	41.33	42.03	41.23	41.97
4865	NASDAQ	ACGL	Tue, Sep 24, 2019	41.26	41.65	41.07	41.34
4864	NASDAQ	ACGL	Mon, Sep 23, 2019	41.01	41.32	40.92	41.11
4863	NASDAQ	ACGL	Fri, Sep 20, 2019	41.15	41.25	40.72	41.00
4862	NASDAQ	ACGL	Thu, Sep 19, 2019	41.03	41.50	40.96	41.14
4861	NASDAQ	ACGL	Wed, Sep 18, 2019	40.80	41.01	40.52	40.91
4860	NASDAQ	ACGL	Tue, Sep 17, 2019	40.49	41.10	40.44	40.96
4859	NASDAQ	ACGL	Mon, Sep 16, 2019	40.33	40.66	40.27	40.56
4858	NASDAQ	ACGL	Fri, Sep 13, 2019	40.34	40.53	40.11	40.48
4857	NASDAQ	ACGL	Thu, Sep 12, 2019	40.70	40.82	40.40	40.44
4856	NASDAQ	ACGL	Wed, Sep 11, 2019	40.49	40.70	40.35	40.57
4855	NASDAQ	ACGL	Tue, Sep 10, 2019	41.32	41.40	40.30	40.61
4854	NASDAQ	ACGL	Mon, Sep 9, 2019	41.47	41.54	41.09	41.34
4853	NASDAQ	ACGL	Fri, Sep 6, 2019	41.11	41.57	41.11	41.31
4852	NASDAQ	ACGL	Thu, Sep 5, 2019	41.00	41.46	41.00	41.13
4851	NASDAQ	ACGL	Wed, Sep 4, 2019	40.13	40.85	40.13	40.82
4850	NASDAQ	ACGL	Tue, Sep 3, 2019	39.30	40.34	39.30	40.12
4849	NASDAQ	ACGL	Fri, Aug 30, 2019	39.72	39.79	39.43	39.50
4848	NASDAQ	ACGL	Thu, Aug 29, 2019	39.80	39.82	39.28	39.50
4847	NASDAQ	ACGL	Wed, Aug 28, 2019	39.09	39.36	38.85	39.32
4846	NASDAQ	ACGL	Tue, Aug 27, 2019	39.10	39.36	38.83	39.11
4845	NASDAQ	ACGL	Mon, Aug 26, 2019	38.88	39.04	38.67	39.02
4844	NASDAQ	ACGL	Fri, Aug 23, 2019	39.48	39.84	38.43	38.61
4843	NASDAQ	ACGL	Thu, Aug 22, 2019	39.81	40.11	39.38	39.57
4842	NASDAQ	ACGL	Wed, Aug 21, 2019	39.97	39.97	39.56	39.83
4841	NASDAQ	ACGL	Tue, Aug 20, 2019	40.04	40.16	39.73	39.77
4840	NASDAQ	ACGL	Mon, Aug 19, 2019	39.86	40.20	39.80	40.07
4839	NASDAQ	ACGL	Fri, Aug 16, 2019	39.17	39.83	38.94	39.75
4838	NASDAQ	ACGL	Thu, Aug 15, 2019	38.44	39.00	38.34	38.91
4837	NASDAQ	ACGL	Wed, Aug 14, 2019	38.85	39.32	38.27	38.33
4836	NASDAQ	ACGL	Tue, Aug 13, 2019	39.05	39.67	38.84	39.46
4835	NASDAQ	ACGL	Mon, Aug 12, 2019	39.31	39.46	38.83	39.00
4834	NASDAQ	ACGL	Fri, Aug 9, 2019	39.40	39.57	39.18	39.39
4833	NASDAQ	ACGL	Thu, Aug 8, 2019	39.47	40.07	39.12	39.46
4832	NASDAQ	ACGL	Wed, Aug 7, 2019	38.49	39.66	38.19	39.26
4831	NASDAQ	ACGL	Tue, Aug 6, 2019	38.10	39.06	37.76	38.87
4830	NASDAQ	ACGL	Mon, Aug 5, 2019	38.31	38.50	37.57	37.76
4829	NASDAQ	ACGL	Fri, Aug 2, 2019	38.54	38.99	38.32	38.72
4828	NASDAQ	ACGL	Thu, Aug 1, 2019	38.93	39.31	38.41	38.55
4827	NASDAQ	ACGL	Wed, Jul 31, 2019	39.60	39.82	38.42	38.69
4826	NASDAQ	ACGL	Tue, Jul 30, 2019	38.66	39.86	38.24	39.55
4825	NASDAQ	ACGL	Mon, Jul 29, 2019	38.19	38.46	38.02	38.20
4824	NASDAQ	ACGL	Fri, Jul 26, 2019	38.02	38.21	37.65	38.20
4823	NASDAQ	ACGL	Thu, Jul 25, 2019	37.78	38.04	37.61	38.01
4822	NASDAQ	ACGL	Wed, Jul 24, 2019	37.42	37.83	37.30	37.79
4821	NASDAQ	ACGL	Tue, Jul 23, 2019	37.40	37.57	37.15	37.56
4820	NASDAQ	ACGL	Mon, Jul 22, 2019	37.62	37.72	37.31	37.42
4819	NASDAQ	ACGL	Fri, Jul 19, 2019	38.04	38.23	37.55	37.58
4818	NASDAQ	ACGL	Thu, Jul 18, 2019	38.02	38.33	37.81	38.24
4817	NASDAQ	ACGL	Wed, Jul 17, 2019	38.46	38.47	38.11	38.12
4816	NASDAQ	ACGL	Tue, Jul 16, 2019	38.41	38.55	38.30	38.52
4815	NASDAQ	ACGL	Mon, Jul 15, 2019	38.35	38.47	38.18	38.42
4814	NASDAQ	ACGL	Fri, Jul 12, 2019	38.49	38.49	38.21	38.29
4813	NASDAQ	ACGL	Thu, Jul 11, 2019	38.49	38.53	38.02	38.36
4812	NASDAQ	ACGL	Wed, Jul 10, 2019	38.45	38.85	38.33	38.47
4811	NASDAQ	ACGL	Tue, Jul 9, 2019	37.95	38.45	37.93	38.42
4810	NASDAQ	ACGL	Mon, Jul 8, 2019	37.87	38.09	37.77	37.96
4809	NASDAQ	ACGL	Fri, Jul 5, 2019	37.88	38.01	37.68	37.98
4808	NASDAQ	ACGL	Wed, Jul 3, 2019	37.86	38.09	37.76	37.94
4807	NASDAQ	ACGL	Tue, Jul 2, 2019	37.76	37.91	37.58	37.62
4806	NASDAQ	ACGL	Mon, Jul 1, 2019	37.65	37.87	37.02	37.84
4805	NASDAQ	ACGL	Fri, Jun 28, 2019	36.38	37.24	36.36	37.08
4804	NASDAQ	ACGL	Thu, Jun 27, 2019	35.72	36.24	35.55	36.19
4803	NASDAQ	ACGL	Wed, Jun 26, 2019	35.95	36.26	35.21	35.27
4802	NASDAQ	ACGL	Tue, Jun 25, 2019	36.18	36.32	35.86	35.91
4801	NASDAQ	ACGL	Mon, Jun 24, 2019	36.35	36.66	36.10	36.18
4800	NASDAQ	ACGL	Fri, Jun 21, 2019	36.38	37.00	36.18	36.44
4799	NASDAQ	ACGL	Thu, Jun 20, 2019	36.23	36.46	36.07	36.42
4798	NASDAQ	ACGL	Wed, Jun 19, 2019	35.75	36.14	35.72	36.10
4797	NASDAQ	ACGL	Tue, Jun 18, 2019	35.53	35.82	35.49	35.78
4796	NASDAQ	ACGL	Mon, Jun 17, 2019	35.67	35.71	35.43	35.52
4795	NASDAQ	ACGL	Fri, Jun 14, 2019	35.06	35.64	34.96	35.56
4794	NASDAQ	ACGL	Thu, Jun 13, 2019	35.14	35.24	34.89	35.04
4793	NASDAQ	ACGL	Wed, Jun 12, 2019	35.02	35.14	34.92	35.04
4792	NASDAQ	ACGL	Tue, Jun 11, 2019	35.52	35.54	34.85	35.00
4791	NASDAQ	ACGL	Mon, Jun 10, 2019	35.65	35.68	35.37	35.42
4790	NASDAQ	ACGL	Fri, Jun 7, 2019	35.58	35.83	35.50	35.64
4789	NASDAQ	ACGL	Thu, Jun 6, 2019	35.47	35.70	35.40	35.58
4788	NASDAQ	ACGL	Wed, Jun 5, 2019	34.87	35.59	34.78	35.40
4787	NASDAQ	ACGL	Tue, Jun 4, 2019	35.09	35.19	34.54	34.88
4786	NASDAQ	ACGL	Mon, Jun 3, 2019	34.36	35.01	34.36	34.96
4785	NASDAQ	ACGL	Fri, May 31, 2019	34.06	34.47	33.98	34.43
4784	NASDAQ	ACGL	Thu, May 30, 2019	34.35	34.65	34.23	34.27
4783	NASDAQ	ACGL	Wed, May 29, 2019	33.82	34.26	33.53	34.23
4782	NASDAQ	ACGL	Tue, May 28, 2019	34.41	34.62	33.81	33.97
4781	NASDAQ	ACGL	Fri, May 24, 2019	34.59	34.72	34.31	34.40
4780	NASDAQ	ACGL	Thu, May 23, 2019	34.57	34.72	34.25	34.44
4779	NASDAQ	ACGL	Wed, May 22, 2019	34.33	34.88	34.19	34.86
4778	NASDAQ	ACGL	Tue, May 21, 2019	33.96	34.44	33.83	34.40
4777	NASDAQ	ACGL	Mon, May 20, 2019	33.70	34.23	33.70	33.86
4776	NASDAQ	ACGL	Fri, May 17, 2019	34.23	34.55	33.60	33.78
4775	NASDAQ	ACGL	Thu, May 16, 2019	34.12	34.60	34.10	34.51
4774	NASDAQ	ACGL	Wed, May 15, 2019	33.69	34.28	33.69	34.04
4773	NASDAQ	ACGL	Tue, May 14, 2019	33.23	34.13	33.23	33.89
4772	NASDAQ	ACGL	Mon, May 13, 2019	33.56	33.66	33.20	33.32
4771	NASDAQ	ACGL	Fri, May 10, 2019	33.30	34.00	33.24	33.96
4770	NASDAQ	ACGL	Thu, May 9, 2019	33.29	33.57	33.10	33.42
4769	NASDAQ	ACGL	Wed, May 8, 2019	33.53	34.00	33.44	33.54
4768	NASDAQ	ACGL	Tue, May 7, 2019	33.99	34.16	33.53	33.63
4767	NASDAQ	ACGL	Mon, May 6, 2019	33.74	34.22	33.74	34.14
4766	NASDAQ	ACGL	Fri, May 3, 2019	33.86	34.16	33.79	34.15
4765	NASDAQ	ACGL	Thu, May 2, 2019	33.97	34.11	33.72	33.86
4764	NASDAQ	ACGL	Wed, May 1, 2019	34.00	34.45	33.80	33.85
4763	NASDAQ	ACGL	Tue, Apr 30, 2019	34.58	34.58	33.00	33.78
4762	NASDAQ	ACGL	Mon, Apr 29, 2019	33.00	33.57	33.00	33.30
4761	NASDAQ	ACGL	Fri, Apr 26, 2019	32.89	33.00	32.73	32.96
4760	NASDAQ	ACGL	Thu, Apr 25, 2019	32.59	32.92	32.42	32.85
4759	NASDAQ	ACGL	Wed, Apr 24, 2019	32.63	33.17	32.63	32.76
4758	NASDAQ	ACGL	Tue, Apr 23, 2019	32.24	32.78	32.13	32.75
4757	NASDAQ	ACGL	Mon, Apr 22, 2019	32.37	32.45	32.12	32.19
4756	NASDAQ	ACGL	Thu, Apr 18, 2019	32.65	32.91	32.48	32.53
4755	NASDAQ	ACGL	Wed, Apr 17, 2019	33.01	33.01	32.46	32.62
4754	NASDAQ	ACGL	Tue, Apr 16, 2019	32.56	33.25	32.56	32.91
4753	NASDAQ	ACGL	Mon, Apr 15, 2019	32.83	32.97	32.46	32.49
4752	NASDAQ	ACGL	Fri, Apr 12, 2019	32.75	32.94	32.65	32.89
4751	NASDAQ	ACGL	Thu, Apr 11, 2019	32.42	32.66	32.28	32.63
4750	NASDAQ	ACGL	Wed, Apr 10, 2019	32.24	32.41	32.06	32.34
4749	NASDAQ	ACGL	Tue, Apr 9, 2019	32.51	32.52	32.09	32.11
4748	NASDAQ	ACGL	Mon, Apr 8, 2019	32.57	32.72	32.41	32.68
4747	NASDAQ	ACGL	Fri, Apr 5, 2019	32.48	32.61	32.35	32.59
4746	NASDAQ	ACGL	Thu, Apr 4, 2019	32.59	32.67	32.33	32.47
4745	NASDAQ	ACGL	Wed, Apr 3, 2019	32.49	32.50	32.10	32.48
4744	NASDAQ	ACGL	Tue, Apr 2, 2019	32.63	32.63	32.33	32.42
4743	NASDAQ	ACGL	Mon, Apr 1, 2019	32.58	32.69	32.34	32.66
4742	NASDAQ	ACGL	Fri, Mar 29, 2019	32.22	32.45	32.00	32.32
4741	NASDAQ	ACGL	Thu, Mar 28, 2019	32.05	32.23	31.68	32.00
4740	NASDAQ	ACGL	Wed, Mar 27, 2019	31.97	32.26	31.96	32.07
4739	NASDAQ	ACGL	Tue, Mar 26, 2019	32.11	32.35	31.91	31.96
4738	NASDAQ	ACGL	Mon, Mar 25, 2019	32.11	32.33	31.94	31.97
4737	NASDAQ	ACGL	Fri, Mar 22, 2019	32.07	32.33	31.89	32.06
4736	NASDAQ	ACGL	Thu, Mar 21, 2019	31.94	32.46	31.85	32.29
4735	NASDAQ	ACGL	Wed, Mar 20, 2019	32.30	32.41	31.94	31.98
4734	NASDAQ	ACGL	Tue, Mar 19, 2019	32.97	33.05	32.31	32.36
4733	NASDAQ	ACGL	Mon, Mar 18, 2019	32.88	32.99	32.69	32.84
4732	NASDAQ	ACGL	Fri, Mar 15, 2019	32.64	32.99	32.48	32.87
4731	NASDAQ	ACGL	Thu, Mar 14, 2019	32.40	32.65	32.29	32.55
4730	NASDAQ	ACGL	Wed, Mar 13, 2019	32.58	32.65	32.28	32.42
4729	NASDAQ	ACGL	Tue, Mar 12, 2019	32.50	32.70	32.24	32.41
4728	NASDAQ	ACGL	Mon, Mar 11, 2019	32.27	32.52	32.09	32.38
4727	NASDAQ	ACGL	Fri, Mar 8, 2019	31.99	32.37	31.53	32.11
4726	NASDAQ	ACGL	Thu, Mar 7, 2019	32.54	32.67	32.18	32.24
4725	NASDAQ	ACGL	Wed, Mar 6, 2019	32.78	32.99	32.54	32.58
4724	NASDAQ	ACGL	Tue, Mar 5, 2019	32.95	32.98	32.62	32.84
4723	NASDAQ	ACGL	Mon, Mar 4, 2019	32.91	33.04	32.53	32.94
4722	NASDAQ	ACGL	Fri, Mar 1, 2019	32.79	33.04	32.60	32.87
4721	NASDAQ	ACGL	Thu, Feb 28, 2019	32.38	32.83	32.24	32.67
4720	NASDAQ	ACGL	Wed, Feb 27, 2019	32.24	32.49	31.83	32.36
4719	NASDAQ	ACGL	Tue, Feb 26, 2019	32.08	32.45	32.08	32.38
4718	NASDAQ	ACGL	Mon, Feb 25, 2019	32.38	32.50	32.18	32.26
4717	NASDAQ	ACGL	Fri, Feb 22, 2019	32.34	32.42	32.17	32.30
4716	NASDAQ	ACGL	Thu, Feb 21, 2019	32.28	32.37	32.05	32.29
4715	NASDAQ	ACGL	Wed, Feb 20, 2019	32.10	32.35	31.97	32.30
4714	NASDAQ	ACGL	Tue, Feb 19, 2019	31.46	32.15	31.31	32.07
4713	NASDAQ	ACGL	Fri, Feb 15, 2019	31.36	31.86	31.36	31.50
4712	NASDAQ	ACGL	Thu, Feb 14, 2019	31.93	31.94	31.09	31.12
4711	NASDAQ	ACGL	Wed, Feb 13, 2019	31.00	32.30	30.85	31.96
4710	NASDAQ	ACGL	Tue, Feb 12, 2019	30.46	30.96	30.29	30.83
4709	NASDAQ	ACGL	Mon, Feb 11, 2019	30.31	30.36	30.10	30.33
4708	NASDAQ	ACGL	Fri, Feb 8, 2019	30.14	30.40	29.95	30.31
4707	NASDAQ	ACGL	Thu, Feb 7, 2019	30.13	30.47	30.12	30.37
4706	NASDAQ	ACGL	Wed, Feb 6, 2019	30.24	30.33	29.95	30.27
4705	NASDAQ	ACGL	Tue, Feb 5, 2019	30.00	30.30	29.74	30.28
4704	NASDAQ	ACGL	Mon, Feb 4, 2019	29.68	30.00	29.51	29.98
4703	NASDAQ	ACGL	Fri, Feb 1, 2019	29.44	29.75	29.31	29.74
4702	NASDAQ	ACGL	Thu, Jan 31, 2019	29.18	29.40	29.15	29.35
4701	NASDAQ	ACGL	Wed, Jan 30, 2019	28.82	29.27	28.74	29.25
4700	NASDAQ	ACGL	Tue, Jan 29, 2019	28.73	28.93	28.60	28.79
4699	NASDAQ	ACGL	Mon, Jan 28, 2019	28.73	28.85	28.60	28.74
4698	NASDAQ	ACGL	Fri, Jan 25, 2019	28.90	29.02	28.74	28.83
4697	NASDAQ	ACGL	Thu, Jan 24, 2019	28.54	28.96	28.52	28.80
4696	NASDAQ	ACGL	Wed, Jan 23, 2019	28.53	28.63	28.37	28.57
4695	NASDAQ	ACGL	Tue, Jan 22, 2019	28.47	28.61	28.15	28.42
4694	NASDAQ	ACGL	Fri, Jan 18, 2019	28.32	28.70	28.26	28.48
4693	NASDAQ	ACGL	Thu, Jan 17, 2019	27.84	28.28	27.75	28.24
4692	NASDAQ	ACGL	Wed, Jan 16, 2019	27.85	27.90	27.48	27.87
4691	NASDAQ	ACGL	Tue, Jan 15, 2019	26.90	27.63	26.80	27.59
4690	NASDAQ	ACGL	Mon, Jan 14, 2019	26.52	26.98	26.49	26.91
4689	NASDAQ	ACGL	Fri, Jan 11, 2019	26.95	26.95	26.29	26.68
4688	NASDAQ	ACGL	Thu, Jan 10, 2019	26.65	27.13	26.59	27.12
4687	NASDAQ	ACGL	Wed, Jan 9, 2019	27.47	27.47	26.56	26.77
4686	NASDAQ	ACGL	Tue, Jan 8, 2019	26.42	26.50	25.85	26.43
4685	NASDAQ	ACGL	Mon, Jan 7, 2019	26.38	26.72	26.26	26.33
4684	NASDAQ	ACGL	Fri, Jan 4, 2019	25.98	26.48	25.07	26.39
4683	NASDAQ	ACGL	Thu, Jan 3, 2019	25.97	26.16	25.75	25.78
4682	NASDAQ	ACGL	Wed, Jan 2, 2019	26.37	26.52	26.04	26.19
4681	NASDAQ	ACGL	Mon, Dec 31, 2018	26.39	26.76	26.26	26.72
4680	NASDAQ	ACGL	Fri, Dec 28, 2018	26.55	26.60	26.18	26.39
4679	NASDAQ	ACGL	Thu, Dec 27, 2018	25.60	26.56	24.99	26.54
4678	NASDAQ	ACGL	Wed, Dec 26, 2018	24.91	25.94	24.85	25.92
4677	NASDAQ	ACGL	Mon, Dec 24, 2018	25.38	26.94	24.79	24.80
4676	NASDAQ	ACGL	Fri, Dec 21, 2018	25.90	26.33	25.54	25.55
4675	NASDAQ	ACGL	Thu, Dec 20, 2018	26.36	26.46	25.70	25.90
4674	NASDAQ	ACGL	Wed, Dec 19, 2018	26.76	27.04	26.28	26.41
4673	NASDAQ	ACGL	Tue, Dec 18, 2018	26.50	26.94	26.50	26.79
4672	NASDAQ	ACGL	Mon, Dec 17, 2018	26.85	26.99	26.28	26.41
4671	NASDAQ	ACGL	Fri, Dec 14, 2018	26.86	27.09	26.66	26.86
4670	NASDAQ	ACGL	Thu, Dec 13, 2018	27.23	27.38	26.77	27.05
4669	NASDAQ	ACGL	Wed, Dec 12, 2018	27.50	27.60	27.17	27.18
4668	NASDAQ	ACGL	Tue, Dec 11, 2018	27.78	27.85	27.19	27.24
4667	NASDAQ	ACGL	Mon, Dec 10, 2018	27.77	28.00	27.34	27.57
4666	NASDAQ	ACGL	Fri, Dec 7, 2018	27.62	28.11	27.62	27.74
4665	NASDAQ	ACGL	Thu, Dec 6, 2018	27.44	27.82	27.22	27.75
4664	NASDAQ	ACGL	Tue, Dec 4, 2018	28.15	28.49	27.88	27.94
4663	NASDAQ	ACGL	Mon, Dec 3, 2018	28.71	28.88	28.17	28.39
4662	NASDAQ	ACGL	Fri, Nov 30, 2018	28.45	28.73	28.41	28.62
4661	NASDAQ	ACGL	Thu, Nov 29, 2018	28.27	28.70	28.27	28.38
4660	NASDAQ	ACGL	Wed, Nov 28, 2018	27.91	28.53	27.64	28.45
4659	NASDAQ	ACGL	Tue, Nov 27, 2018	28.08	28.23	27.79	27.87
4658	NASDAQ	ACGL	Mon, Nov 26, 2018	28.16	28.36	28.00	28.16
4657	NASDAQ	ACGL	Fri, Nov 23, 2018	27.80	28.17	27.65	28.00
4656	NASDAQ	ACGL	Wed, Nov 21, 2018	27.97	28.33	27.69	28.00
4655	NASDAQ	ACGL	Tue, Nov 20, 2018	28.04	28.12	27.81	27.92
4654	NASDAQ	ACGL	Mon, Nov 19, 2018	28.25	28.43	28.01	28.25
4653	NASDAQ	ACGL	Fri, Nov 16, 2018	28.10	28.35	27.95	28.26
4652	NASDAQ	ACGL	Thu, Nov 15, 2018	27.81	28.32	27.60	28.30
4651	NASDAQ	ACGL	Wed, Nov 14, 2018	28.25	28.31	27.73	27.89
4650	NASDAQ	ACGL	Tue, Nov 13, 2018	28.00	28.36	27.97	28.15
4649	NASDAQ	ACGL	Mon, Nov 12, 2018	28.37	28.43	27.95	28.01
4648	NASDAQ	ACGL	Fri, Nov 9, 2018	28.32	28.56	28.05	28.35
4647	NASDAQ	ACGL	Thu, Nov 8, 2018	28.12	28.42	27.98	28.35
4646	NASDAQ	ACGL	Wed, Nov 7, 2018	27.95	28.35	27.94	28.16
4645	NASDAQ	ACGL	Tue, Nov 6, 2018	27.79	28.03	27.49	27.88
4644	NASDAQ	ACGL	Mon, Nov 5, 2018	28.11	28.41	27.71	27.83
4643	NASDAQ	ACGL	Fri, Nov 2, 2018	28.90	29.00	27.67	28.03
4642	NASDAQ	ACGL	Thu, Nov 1, 2018	28.52	29.00	28.12	28.69
4641	NASDAQ	ACGL	Wed, Oct 31, 2018	28.40	28.88	27.83	28.37
4640	NASDAQ	ACGL	Tue, Oct 30, 2018	26.88	27.75	26.77	27.64
4639	NASDAQ	ACGL	Mon, Oct 29, 2018	26.90	27.20	26.62	26.77
4638	NASDAQ	ACGL	Fri, Oct 26, 2018	26.37	26.87	26.32	26.70
4637	NASDAQ	ACGL	Thu, Oct 25, 2018	26.23	26.86	26.23	26.57
4636	NASDAQ	ACGL	Wed, Oct 24, 2018	26.87	27.07	26.12	26.16
4635	NASDAQ	ACGL	Tue, Oct 23, 2018	27.09	27.29	26.89	26.96
4634	NASDAQ	ACGL	Mon, Oct 22, 2018	27.76	27.93	27.23	27.40
4633	NASDAQ	ACGL	Fri, Oct 19, 2018	27.62	27.93	27.50	27.71
4632	NASDAQ	ACGL	Thu, Oct 18, 2018	27.92	28.02	27.49	27.62
4631	NASDAQ	ACGL	Wed, Oct 17, 2018	27.91	28.41	27.85	28.05
4630	NASDAQ	ACGL	Tue, Oct 16, 2018	27.51	28.09	27.38	27.92
4629	NASDAQ	ACGL	Mon, Oct 15, 2018	27.19	27.60	27.19	27.36
4628	NASDAQ	ACGL	Fri, Oct 12, 2018	27.63	27.73	26.82	27.20
4627	NASDAQ	ACGL	Thu, Oct 11, 2018	28.05	28.14	27.32	27.32
4626	NASDAQ	ACGL	Wed, Oct 10, 2018	28.79	28.90	28.07	28.09
4625	NASDAQ	ACGL	Tue, Oct 9, 2018	28.80	29.03	28.72	28.87
4624	NASDAQ	ACGL	Mon, Oct 8, 2018	28.76	29.07	28.69	28.85
4623	NASDAQ	ACGL	Fri, Oct 5, 2018	28.99	29.07	28.70	28.71
4622	NASDAQ	ACGL	Thu, Oct 4, 2018	29.22	29.33	28.73	28.94
4621	NASDAQ	ACGL	Wed, Oct 3, 2018	29.61	30.00	29.27	29.29
4620	NASDAQ	ACGL	Tue, Oct 2, 2018	29.27	29.47	29.18	29.44
4619	NASDAQ	ACGL	Mon, Oct 1, 2018	29.84	30.00	29.26	29.31
4618	NASDAQ	ACGL	Fri, Sep 28, 2018	29.45	29.86	29.40	29.81
4617	NASDAQ	ACGL	Thu, Sep 27, 2018	29.63	29.87	29.54	29.59
4616	NASDAQ	ACGL	Wed, Sep 26, 2018	29.75	29.79	29.39	29.53
4615	NASDAQ	ACGL	Tue, Sep 25, 2018	29.89	30.03	29.64	29.65
4614	NASDAQ	ACGL	Mon, Sep 24, 2018	30.15	30.19	29.84	29.91
4613	NASDAQ	ACGL	Fri, Sep 21, 2018	30.10	30.46	30.00	30.20
4612	NASDAQ	ACGL	Thu, Sep 20, 2018	30.26	30.36	30.17	30.22
4611	NASDAQ	ACGL	Wed, Sep 19, 2018	30.23	30.35	30.11	30.15
4610	NASDAQ	ACGL	Tue, Sep 18, 2018	30.27	30.34	30.10	30.24
4609	NASDAQ	ACGL	Mon, Sep 17, 2018	30.45	30.45	29.96	30.18
4608	NASDAQ	ACGL	Fri, Sep 14, 2018	30.40	30.55	30.34	30.40
4607	NASDAQ	ACGL	Thu, Sep 13, 2018	30.03	30.51	30.02	30.35
4606	NASDAQ	ACGL	Wed, Sep 12, 2018	30.17	30.21	29.95	30.00
4605	NASDAQ	ACGL	Tue, Sep 11, 2018	30.03	30.35	29.94	30.23
4604	NASDAQ	ACGL	Mon, Sep 10, 2018	30.36	30.36	29.95	30.08
4603	NASDAQ	ACGL	Fri, Sep 7, 2018	30.37	30.58	30.13	30.28
4602	NASDAQ	ACGL	Thu, Sep 6, 2018	30.55	30.72	30.35	30.36
4601	NASDAQ	ACGL	Wed, Sep 5, 2018	30.55	30.73	30.47	30.59
4600	NASDAQ	ACGL	Tue, Sep 4, 2018	30.50	30.79	30.45	30.59
4599	NASDAQ	ACGL	Fri, Aug 31, 2018	30.61	30.66	30.36	30.57
4598	NASDAQ	ACGL	Thu, Aug 30, 2018	30.83	30.88	30.49	30.60
4597	NASDAQ	ACGL	Wed, Aug 29, 2018	30.93	31.09	30.80	30.87
4596	NASDAQ	ACGL	Tue, Aug 28, 2018	31.27	31.32	30.89	30.89
4595	NASDAQ	ACGL	Mon, Aug 27, 2018	30.87	31.22	30.87	31.14
4594	NASDAQ	ACGL	Fri, Aug 24, 2018	30.53	30.99	30.53	30.87
4593	NASDAQ	ACGL	Thu, Aug 23, 2018	30.34	30.60	30.27	30.58
4592	NASDAQ	ACGL	Wed, Aug 22, 2018	30.68	30.68	30.26	30.33
4591	NASDAQ	ACGL	Tue, Aug 21, 2018	30.44	30.80	30.44	30.73
4590	NASDAQ	ACGL	Mon, Aug 20, 2018	30.69	30.96	30.53	30.54
4589	NASDAQ	ACGL	Fri, Aug 17, 2018	30.40	30.72	30.40	30.63
4588	NASDAQ	ACGL	Thu, Aug 16, 2018	30.33	30.67	30.15	30.45
4587	NASDAQ	ACGL	Wed, Aug 15, 2018	30.13	30.58	30.13	30.26
4586	NASDAQ	ACGL	Tue, Aug 14, 2018	30.10	30.39	29.97	30.27
4585	NASDAQ	ACGL	Mon, Aug 13, 2018	30.14	30.54	30.04	30.10
4584	NASDAQ	ACGL	Fri, Aug 10, 2018	30.17	30.26	29.96	30.22
4583	NASDAQ	ACGL	Thu, Aug 9, 2018	30.19	30.43	30.14	30.34
4582	NASDAQ	ACGL	Wed, Aug 8, 2018	30.27	30.41	29.96	30.30
4581	NASDAQ	ACGL	Tue, Aug 7, 2018	30.14	30.34	29.93	30.21
4580	NASDAQ	ACGL	Mon, Aug 6, 2018	30.07	30.24	29.85	30.11
4579	NASDAQ	ACGL	Fri, Aug 3, 2018	30.05	30.52	29.63	29.96
4578	NASDAQ	ACGL	Thu, Aug 2, 2018	30.00	30.42	29.85	30.04
4577	NASDAQ	ACGL	Wed, Aug 1, 2018	30.26	30.97	29.65	30.06
4576	NASDAQ	ACGL	Tue, Jul 31, 2018	30.47	30.70	30.17	30.56
4575	NASDAQ	ACGL	Mon, Jul 30, 2018	30.22	30.59	29.73	30.34
4574	NASDAQ	ACGL	Fri, Jul 27, 2018	30.04	30.33	29.90	30.14
4573	NASDAQ	ACGL	Thu, Jul 26, 2018	29.59	30.08	29.39	30.00
4572	NASDAQ	ACGL	Wed, Jul 25, 2018	29.15	29.51	28.99	29.50
4571	NASDAQ	ACGL	Tue, Jul 24, 2018	29.17	29.25	28.90	29.13
4570	NASDAQ	ACGL	Mon, Jul 23, 2018	28.99	29.10	28.77	29.04
4569	NASDAQ	ACGL	Fri, Jul 20, 2018	29.04	29.29	28.80	29.05
4568	NASDAQ	ACGL	Thu, Jul 19, 2018	28.87	29.04	28.65	29.01
4567	NASDAQ	ACGL	Wed, Jul 18, 2018	28.46	29.02	28.40	28.95
4566	NASDAQ	ACGL	Tue, Jul 17, 2018	28.53	28.71	28.33	28.36
4565	NASDAQ	ACGL	Mon, Jul 16, 2018	28.45	28.73	28.23	28.53
4564	NASDAQ	ACGL	Fri, Jul 13, 2018	28.18	28.46	28.08	28.43
4563	NASDAQ	ACGL	Thu, Jul 12, 2018	28.18	28.26	27.89	28.08
4562	NASDAQ	ACGL	Wed, Jul 11, 2018	28.06	28.22	27.82	28.04
4561	NASDAQ	ACGL	Tue, Jul 10, 2018	28.00	28.25	27.86	28.24
4560	NASDAQ	ACGL	Mon, Jul 9, 2018	27.25	27.96	26.95	27.89
4559	NASDAQ	ACGL	Fri, Jul 6, 2018	26.98	27.30	26.68	27.28
4558	NASDAQ	ACGL	Thu, Jul 5, 2018	26.96	26.99	26.66	26.93
4557	NASDAQ	ACGL	Tue, Jul 3, 2018	26.65	26.92	26.65	26.76
4556	NASDAQ	ACGL	Mon, Jul 2, 2018	26.25	26.64	26.25	26.63
4555	NASDAQ	ACGL	Fri, Jun 29, 2018	26.50	26.83	26.44	26.46
4554	NASDAQ	ACGL	Thu, Jun 28, 2018	26.16	26.57	26.16	26.42
4553	NASDAQ	ACGL	Wed, Jun 27, 2018	26.48	26.60	26.26	26.27
4552	NASDAQ	ACGL	Tue, Jun 26, 2018	26.59	26.73	26.17	26.41
4551	NASDAQ	ACGL	Mon, Jun 25, 2018	26.55	26.81	26.35	26.61
4550	NASDAQ	ACGL	Fri, Jun 22, 2018	26.54	26.74	26.25	26.48
4549	NASDAQ	ACGL	Thu, Jun 21, 2018	27.39	28.10	26.00	26.36
4548	NASDAQ	ACGL	Wed, Jun 20, 2018	26.90	27.15	26.80	27.02
4547	NASDAQ	ACGL	Tue, Jun 19, 2018	26.80	27.06	26.75	26.91
4546	NASDAQ	ACGL	Mon, Jun 18, 2018	26.64	26.84	26.45	26.79
4545	NASDAQ	ACGL	Fri, Jun 15, 2018	26.96	27.35	26.73	26.84
4544	NASDAQ	ACGL	Thu, Jun 14, 2018	27.52	27.52	26.98	27.04
4543	NASDAQ	ACGL	Wed, Jun 13, 2018	27.75	27.87	27.51	27.52
4542	NASDAQ	ACGL	Tue, Jun 12, 2018	27.97	27.97	27.59	27.71
4541	NASDAQ	ACGL	Mon, Jun 11, 2018	28.05	28.05	27.65	27.83
4540	NASDAQ	ACGL	Fri, Jun 8, 2018	27.28	28.12	27.25	28.10
4539	NASDAQ	ACGL	Thu, Jun 7, 2018	27.18	27.31	27.10	27.21
4538	NASDAQ	ACGL	Wed, Jun 6, 2018	27.09	27.29	26.84	27.20
4537	NASDAQ	ACGL	Tue, Jun 5, 2018	26.90	27.19	26.75	27.03
4536	NASDAQ	ACGL	Mon, Jun 4, 2018	26.67	27.05	26.61	26.90
4535	NASDAQ	ACGL	Fri, Jun 1, 2018	26.35	26.69	26.22	26.61
4534	NASDAQ	ACGL	Thu, May 31, 2018	26.33	26.33	26.04	26.15
4533	NASDAQ	ACGL	Wed, May 30, 2018	26.18	26.52	26.10	26.36
4532	NASDAQ	ACGL	Tue, May 29, 2018	26.18	26.21	25.95	26.00
4531	NASDAQ	ACGL	Fri, May 25, 2018	26.18	26.63	26.17	26.34
4530	NASDAQ	ACGL	Thu, May 24, 2018	26.23	26.26	25.95	26.19
4529	NASDAQ	ACGL	Wed, May 23, 2018	26.51	26.54	26.20	26.25
4528	NASDAQ	ACGL	Tue, May 22, 2018	26.49	26.66	26.42	26.55
4527	NASDAQ	ACGL	Mon, May 21, 2018	26.33	26.56	26.06	26.53
4526	NASDAQ	ACGL	Fri, May 18, 2018	26.17	26.27	26.06	26.22
4525	NASDAQ	ACGL	Thu, May 17, 2018	26.34	26.46	26.16	26.27
4524	NASDAQ	ACGL	Wed, May 16, 2018	26.08	26.45	26.04	26.25
4523	NASDAQ	ACGL	Tue, May 15, 2018	26.15	26.38	25.93	26.05
4522	NASDAQ	ACGL	Mon, May 14, 2018	26.65	26.67	26.25	26.39
4521	NASDAQ	ACGL	Fri, May 11, 2018	26.50	26.66	26.48	26.55
4520	NASDAQ	ACGL	Thu, May 10, 2018	26.53	26.69	26.38	26.52
4519	NASDAQ	ACGL	Wed, May 9, 2018	26.60	26.62	26.42	26.46
4518	NASDAQ	ACGL	Tue, May 8, 2018	26.41	26.79	26.22	26.66
4517	NASDAQ	ACGL	Mon, May 7, 2018	26.51	26.77	26.18	26.38
4516	NASDAQ	ACGL	Fri, May 4, 2018	26.02	26.49	25.93	26.28
4515	NASDAQ	ACGL	Thu, May 3, 2018	26.21	26.44	25.71	25.98
4514	NASDAQ	ACGL	Wed, May 2, 2018	27.11	27.50	25.82	26.31
4513	NASDAQ	ACGL	Tue, May 1, 2018	26.69	26.96	26.43	26.88
4512	NASDAQ	ACGL	Mon, Apr 30, 2018	27.18	27.29	26.70	26.71
4511	NASDAQ	ACGL	Fri, Apr 27, 2018	27.17	27.39	27.11	27.23
4510	NASDAQ	ACGL	Thu, Apr 26, 2018	26.87	27.19	26.76	27.11
4509	NASDAQ	ACGL	Wed, Apr 25, 2018	27.00	27.16	26.75	26.87
4508	NASDAQ	ACGL	Tue, Apr 24, 2018	26.96	27.27	26.84	26.95
4507	NASDAQ	ACGL	Mon, Apr 23, 2018	27.11	27.29	26.92	27.04
4506	NASDAQ	ACGL	Fri, Apr 20, 2018	26.90	27.18	26.82	27.02
4505	NASDAQ	ACGL	Thu, Apr 19, 2018	26.79	27.03	26.75	26.86
4504	NASDAQ	ACGL	Wed, Apr 18, 2018	27.28	27.35	26.81	26.83
4503	NASDAQ	ACGL	Tue, Apr 17, 2018	27.41	27.53	27.03	27.23
4502	NASDAQ	ACGL	Mon, Apr 16, 2018	27.07	27.46	26.99	27.38
4501	NASDAQ	ACGL	Fri, Apr 13, 2018	26.97	27.44	26.86	26.97
4500	NASDAQ	ACGL	Thu, Apr 12, 2018	26.78	27.13	26.78	26.98
4499	NASDAQ	ACGL	Wed, Apr 11, 2018	26.21	26.75	26.07	26.60
4498	NASDAQ	ACGL	Tue, Apr 10, 2018	26.94	26.97	26.21	26.26
4497	NASDAQ	ACGL	Mon, Apr 9, 2018	27.23	27.48	26.67	26.79
4496	NASDAQ	ACGL	Fri, Apr 6, 2018	28.66	28.93	28.35	28.47
4495	NASDAQ	ACGL	Thu, Apr 5, 2018	28.88	28.93	28.67	28.80
4494	NASDAQ	ACGL	Wed, Apr 4, 2018	28.37	28.88	28.26	28.84
4493	NASDAQ	ACGL	Tue, Apr 3, 2018	28.56	28.76	28.41	28.67
4492	NASDAQ	ACGL	Mon, Apr 2, 2018	28.52	28.69	28.19	28.40
4491	NASDAQ	ACGL	Thu, Mar 29, 2018	28.67	28.77	28.28	28.53
4490	NASDAQ	ACGL	Wed, Mar 28, 2018	28.23	28.72	27.86	28.60
4489	NASDAQ	ACGL	Tue, Mar 27, 2018	28.09	28.55	27.93	28.16
4488	NASDAQ	ACGL	Mon, Mar 26, 2018	28.01	28.11	27.72	28.10
4487	NASDAQ	ACGL	Fri, Mar 23, 2018	28.06	28.48	27.78	27.80
4486	NASDAQ	ACGL	Thu, Mar 22, 2018	28.65	28.74	28.09	28.12
4485	NASDAQ	ACGL	Wed, Mar 21, 2018	28.73	28.93	28.53	28.61
4484	NASDAQ	ACGL	Tue, Mar 20, 2018	28.60	28.95	28.48	28.65
4483	NASDAQ	ACGL	Mon, Mar 19, 2018	28.31	28.51	28.06	28.47
4482	NASDAQ	ACGL	Fri, Mar 16, 2018	28.17	28.59	28.14	28.35
4481	NASDAQ	ACGL	Thu, Mar 15, 2018	28.26	28.26	27.95	28.09
4480	NASDAQ	ACGL	Wed, Mar 14, 2018	28.62	28.62	28.08	28.14
4479	NASDAQ	ACGL	Tue, Mar 13, 2018	28.56	28.65	28.27	28.48
4478	NASDAQ	ACGL	Mon, Mar 12, 2018	29.52	29.85	28.24	28.38
4477	NASDAQ	ACGL	Fri, Mar 9, 2018	29.58	29.60	29.25	29.36
4476	NASDAQ	ACGL	Thu, Mar 8, 2018	29.92	29.98	29.50	29.57
4475	NASDAQ	ACGL	Wed, Mar 7, 2018	29.87	30.00	29.36	29.89
4474	NASDAQ	ACGL	Tue, Mar 6, 2018	29.69	30.09	29.24	30.02
4473	NASDAQ	ACGL	Mon, Mar 5, 2018	28.77	29.85	28.72	29.71
4472	NASDAQ	ACGL	Fri, Mar 2, 2018	28.54	28.84	28.54	28.71
4471	NASDAQ	ACGL	Thu, Mar 1, 2018	29.32	29.50	28.72	28.75
4470	NASDAQ	ACGL	Wed, Feb 28, 2018	29.79	29.94	29.36	29.41
4469	NASDAQ	ACGL	Tue, Feb 27, 2018	29.61	29.83	29.35	29.68
4468	NASDAQ	ACGL	Mon, Feb 26, 2018	29.49	29.70	29.15	29.53
4467	NASDAQ	ACGL	Fri, Feb 23, 2018	29.29	29.73	29.21	29.33
4466	NASDAQ	ACGL	Thu, Feb 22, 2018	29.60	29.74	29.00	29.31
4465	NASDAQ	ACGL	Wed, Feb 21, 2018	29.70	29.98	29.34	29.61
4464	NASDAQ	ACGL	Tue, Feb 20, 2018	29.78	29.81	29.05	29.57
4463	NASDAQ	ACGL	Fri, Feb 16, 2018	29.82	30.08	28.96	29.95
4462	NASDAQ	ACGL	Thu, Feb 15, 2018	30.15	30.34	28.73	29.95
4461	NASDAQ	ACGL	Wed, Feb 14, 2018	29.30	30.02	28.94	30.01
4460	NASDAQ	ACGL	Tue, Feb 13, 2018	29.00	29.21	28.52	29.14
4459	NASDAQ	ACGL	Mon, Feb 12, 2018	29.09	29.32	28.64	28.97
4458	NASDAQ	ACGL	Fri, Feb 9, 2018	28.85	29.17	28.45	28.96
4457	NASDAQ	ACGL	Thu, Feb 8, 2018	29.32	29.34	28.66	28.67
4456	NASDAQ	ACGL	Wed, Feb 7, 2018	28.91	29.55	28.72	29.33
4455	NASDAQ	ACGL	Tue, Feb 6, 2018	28.82	29.28	28.69	28.95
4454	NASDAQ	ACGL	Mon, Feb 5, 2018	30.13	30.33	29.15	29.20
4453	NASDAQ	ACGL	Fri, Feb 2, 2018	30.41	30.66	30.21	30.32
4452	NASDAQ	ACGL	Thu, Feb 1, 2018	30.17	30.61	30.13	30.41
4451	NASDAQ	ACGL	Wed, Jan 31, 2018	30.29	30.47	30.16	30.31
4450	NASDAQ	ACGL	Tue, Jan 30, 2018	30.36	30.71	30.17	30.28
4449	NASDAQ	ACGL	Mon, Jan 29, 2018	30.58	30.78	30.32	30.43
4448	NASDAQ	ACGL	Fri, Jan 26, 2018	30.94	30.95	30.56	30.70
4447	NASDAQ	ACGL	Thu, Jan 25, 2018	31.09	31.11	30.72	30.79
4446	NASDAQ	ACGL	Wed, Jan 24, 2018	31.12	31.35	30.98	31.14
4445	NASDAQ	ACGL	Tue, Jan 23, 2018	30.84	31.20	30.27	31.13
4444	NASDAQ	ACGL	Mon, Jan 22, 2018	30.46	31.59	30.44	30.92
4443	NASDAQ	ACGL	Fri, Jan 19, 2018	30.00	30.44	29.90	30.38
4442	NASDAQ	ACGL	Thu, Jan 18, 2018	30.41	30.68	29.88	29.97
4441	NASDAQ	ACGL	Wed, Jan 17, 2018	30.62	30.68	29.97	30.33
4440	NASDAQ	ACGL	Tue, Jan 16, 2018	30.22	30.65	30.20	30.46
4439	NASDAQ	ACGL	Fri, Jan 12, 2018	29.73	30.26	29.64	30.23
4438	NASDAQ	ACGL	Thu, Jan 11, 2018	28.86	29.75	28.86	29.62
4437	NASDAQ	ACGL	Wed, Jan 10, 2018	29.05	29.11	28.89	28.92
4436	NASDAQ	ACGL	Tue, Jan 9, 2018	29.40	29.57	29.07	29.08
4435	NASDAQ	ACGL	Mon, Jan 8, 2018	29.47	29.58	29.22	29.46
4434	NASDAQ	ACGL	Fri, Jan 5, 2018	29.66	29.87	29.31	29.45
4433	NASDAQ	ACGL	Thu, Jan 4, 2018	29.46	29.84	29.07	29.57
4432	NASDAQ	ACGL	Wed, Jan 3, 2018	29.47	30.02	29.11	29.46
4431	NASDAQ	ACGL	Tue, Jan 2, 2018	30.40	30.42	29.38	29.43
4430	NASDAQ	ACGL	Fri, Dec 29, 2017	30.33	30.41	30.23	30.26
4429	NASDAQ	ACGL	Thu, Dec 28, 2017	30.19	30.32	29.94	30.28
4428	NASDAQ	ACGL	Wed, Dec 27, 2017	30.09	30.30	29.96	30.16
4427	NASDAQ	ACGL	Tue, Dec 26, 2017	29.84	30.33	29.84	30.09
4426	NASDAQ	ACGL	Fri, Dec 22, 2017	29.83	30.08	29.80	29.90
4425	NASDAQ	ACGL	Thu, Dec 21, 2017	29.86	29.99	29.77	29.83
4424	NASDAQ	ACGL	Wed, Dec 20, 2017	30.26	30.40	29.82	29.85
4423	NASDAQ	ACGL	Tue, Dec 19, 2017	30.44	30.55	30.11	30.17
4422	NASDAQ	ACGL	Mon, Dec 18, 2017	30.73	30.85	30.42	30.46
4421	NASDAQ	ACGL	Fri, Dec 15, 2017	29.90	30.77	29.90	30.67
4420	NASDAQ	ACGL	Thu, Dec 14, 2017	30.18	30.28	29.85	29.93
4419	NASDAQ	ACGL	Wed, Dec 13, 2017	30.81	30.81	30.08	30.17
4418	NASDAQ	ACGL	Tue, Dec 12, 2017	30.81	30.83	30.36	30.75
4417	NASDAQ	ACGL	Mon, Dec 11, 2017	30.58	30.88	30.49	30.86
4416	NASDAQ	ACGL	Fri, Dec 8, 2017	30.75	30.83	30.49	30.67
4415	NASDAQ	ACGL	Thu, Dec 7, 2017	30.84	30.97	30.55	30.62
4414	NASDAQ	ACGL	Wed, Dec 6, 2017	30.83	31.07	30.72	30.95
4413	NASDAQ	ACGL	Tue, Dec 5, 2017	31.31	31.36	30.79	30.90
4412	NASDAQ	ACGL	Mon, Dec 4, 2017	31.73	31.73	31.18	31.21
4411	NASDAQ	ACGL	Fri, Dec 1, 2017	31.54	31.80	31.29	31.62
4410	NASDAQ	ACGL	Thu, Nov 30, 2017	32.07	32.10	31.24	31.56
4409	NASDAQ	ACGL	Wed, Nov 29, 2017	32.26	32.34	31.92	32.08
4408	NASDAQ	ACGL	Tue, Nov 28, 2017	32.08	32.31	32.05	32.23
4407	NASDAQ	ACGL	Mon, Nov 27, 2017	31.87	32.14	31.83	32.09
4406	NASDAQ	ACGL	Fri, Nov 24, 2017	31.97	31.97	31.69	31.89
4405	NASDAQ	ACGL	Wed, Nov 22, 2017	32.33	32.37	31.82	31.87
4404	NASDAQ	ACGL	Tue, Nov 21, 2017	32.00	32.36	31.93	32.34
4403	NASDAQ	ACGL	Mon, Nov 20, 2017	31.99	32.15	31.68	31.93
4402	NASDAQ	ACGL	Fri, Nov 17, 2017	31.76	32.03	31.72	31.99
4401	NASDAQ	ACGL	Thu, Nov 16, 2017	32.20	32.23	31.84	31.90
4400	NASDAQ	ACGL	Wed, Nov 15, 2017	31.76	32.21	31.50	32.15
4399	NASDAQ	ACGL	Tue, Nov 14, 2017	31.91	32.05	31.75	31.85
4398	NASDAQ	ACGL	Mon, Nov 13, 2017	31.63	32.01	31.56	31.90
4397	NASDAQ	ACGL	Fri, Nov 10, 2017	31.96	32.00	31.46	31.78
4396	NASDAQ	ACGL	Thu, Nov 9, 2017	31.64	32.05	31.49	31.97
4395	NASDAQ	ACGL	Wed, Nov 8, 2017	31.80	31.97	31.63	31.82
4394	NASDAQ	ACGL	Tue, Nov 7, 2017	31.95	32.19	31.73	31.87
4393	NASDAQ	ACGL	Mon, Nov 6, 2017	31.50	31.88	31.34	31.85
4392	NASDAQ	ACGL	Fri, Nov 3, 2017	31.70	31.92	31.34	31.50
4391	NASDAQ	ACGL	Thu, Nov 2, 2017	32.71	33.10	31.61	31.79
4390	NASDAQ	ACGL	Wed, Nov 1, 2017	33.30	33.30	32.59	32.62
4389	NASDAQ	ACGL	Tue, Oct 31, 2017	33.26	33.43	33.16	33.21
4388	NASDAQ	ACGL	Mon, Oct 30, 2017	33.17	33.37	33.13	33.28
4387	NASDAQ	ACGL	Fri, Oct 27, 2017	33.54	33.62	33.13	33.24
4386	NASDAQ	ACGL	Thu, Oct 26, 2017	33.65	33.84	32.64	33.54
4385	NASDAQ	ACGL	Wed, Oct 25, 2017	33.89	34.14	33.66	34.04
4384	NASDAQ	ACGL	Tue, Oct 24, 2017	34.15	34.19	33.95	33.98
4383	NASDAQ	ACGL	Mon, Oct 23, 2017	33.98	34.20	33.89	34.13
4382	NASDAQ	ACGL	Fri, Oct 20, 2017	33.83	34.09	33.77	34.05
4381	NASDAQ	ACGL	Thu, Oct 19, 2017	33.28	33.76	33.24	33.72
4380	NASDAQ	ACGL	Wed, Oct 18, 2017	33.24	33.50	33.08	33.43
4379	NASDAQ	ACGL	Tue, Oct 17, 2017	33.06	33.23	32.93	33.20
4378	NASDAQ	ACGL	Mon, Oct 16, 2017	32.89	33.13	32.79	32.97
4377	NASDAQ	ACGL	Fri, Oct 13, 2017	32.77	33.11	32.27	32.78
4376	NASDAQ	ACGL	Thu, Oct 12, 2017	32.95	32.98	32.77	32.85
4375	NASDAQ	ACGL	Wed, Oct 11, 2017	32.95	32.97	32.72	32.86
4374	NASDAQ	ACGL	Tue, Oct 10, 2017	33.27	33.37	32.99	33.05
4373	NASDAQ	ACGL	Mon, Oct 9, 2017	33.28	33.35	33.12	33.17
4372	NASDAQ	ACGL	Fri, Oct 6, 2017	33.44	33.64	33.24	33.31
4371	NASDAQ	ACGL	Thu, Oct 5, 2017	33.16	33.54	33.12	33.43
4370	NASDAQ	ACGL	Wed, Oct 4, 2017	33.32	33.32	33.08	33.23
4369	NASDAQ	ACGL	Tue, Oct 3, 2017	33.31	33.56	33.23	33.36
4368	NASDAQ	ACGL	Mon, Oct 2, 2017	32.91	33.35	32.80	33.33
4367	NASDAQ	ACGL	Fri, Sep 29, 2017	33.04	33.12	32.78	32.83
4366	NASDAQ	ACGL	Thu, Sep 28, 2017	32.96	33.00	32.71	32.99
4365	NASDAQ	ACGL	Wed, Sep 27, 2017	32.86	33.02	32.74	32.91
4364	NASDAQ	ACGL	Tue, Sep 26, 2017	32.70	32.76	32.33	32.71
4363	NASDAQ	ACGL	Mon, Sep 25, 2017	32.65	32.83	32.33	32.68
4362	NASDAQ	ACGL	Fri, Sep 22, 2017	32.54	32.79	32.54	32.70
4361	NASDAQ	ACGL	Thu, Sep 21, 2017	32.06	32.71	32.06	32.70
4360	NASDAQ	ACGL	Wed, Sep 20, 2017	32.06	32.30	31.84	32.21
4359	NASDAQ	ACGL	Tue, Sep 19, 2017	32.30	32.40	32.11	32.13
4358	NASDAQ	ACGL	Mon, Sep 18, 2017	32.24	32.34	32.10	32.29
4357	NASDAQ	ACGL	Fri, Sep 15, 2017	32.18	32.45	32.03	32.14
4356	NASDAQ	ACGL	Thu, Sep 14, 2017	32.65	32.71	32.05	32.16
4355	NASDAQ	ACGL	Wed, Sep 13, 2017	32.55	32.72	32.30	32.66
4354	NASDAQ	ACGL	Tue, Sep 12, 2017	32.39	32.63	32.23	32.56
4353	NASDAQ	ACGL	Mon, Sep 11, 2017	31.93	32.74	31.83	32.30
4352	NASDAQ	ACGL	Fri, Sep 8, 2017	30.39	31.58	30.21	31.44
4351	NASDAQ	ACGL	Thu, Sep 7, 2017	31.64	31.64	30.17	30.51
4350	NASDAQ	ACGL	Wed, Sep 6, 2017	31.62	31.83	31.35	31.58
4349	NASDAQ	ACGL	Tue, Sep 5, 2017	32.43	32.45	31.58	31.71
4348	NASDAQ	ACGL	Fri, Sep 1, 2017	32.50	32.61	32.33	32.55
4347	NASDAQ	ACGL	Thu, Aug 31, 2017	32.22	32.49	32.12	32.45
4346	NASDAQ	ACGL	Wed, Aug 30, 2017	31.98	32.41	31.96	32.22
4345	NASDAQ	ACGL	Tue, Aug 29, 2017	32.06	32.23	32.04	32.13
4344	NASDAQ	ACGL	Mon, Aug 28, 2017	32.38	32.43	31.96	32.12
4343	NASDAQ	ACGL	Fri, Aug 25, 2017	32.26	32.52	32.26	32.47
4342	NASDAQ	ACGL	Thu, Aug 24, 2017	32.40	32.41	32.13	32.23
4341	NASDAQ	ACGL	Wed, Aug 23, 2017	32.30	32.53	32.24	32.33
4340	NASDAQ	ACGL	Tue, Aug 22, 2017	32.18	32.37	32.11	32.34
4339	NASDAQ	ACGL	Mon, Aug 21, 2017	32.06	32.26	31.97	32.14
4338	NASDAQ	ACGL	Fri, Aug 18, 2017	32.00	32.10	31.89	32.06
4337	NASDAQ	ACGL	Thu, Aug 17, 2017	32.21	32.25	32.06	32.13
4336	NASDAQ	ACGL	Wed, Aug 16, 2017	32.31	32.46	32.10	32.22
4335	NASDAQ	ACGL	Tue, Aug 15, 2017	32.19	32.42	32.17	32.31
4334	NASDAQ	ACGL	Mon, Aug 14, 2017	32.44	32.44	32.10	32.22
4333	NASDAQ	ACGL	Fri, Aug 11, 2017	32.17	32.39	32.01	32.05
4332	NASDAQ	ACGL	Thu, Aug 10, 2017	32.26	32.32	32.10	32.18
4331	NASDAQ	ACGL	Wed, Aug 9, 2017	32.31	32.46	32.23	32.31
4330	NASDAQ	ACGL	Tue, Aug 8, 2017	32.37	32.49	32.33	32.42
4329	NASDAQ	ACGL	Mon, Aug 7, 2017	32.78	32.78	32.34	32.42
4328	NASDAQ	ACGL	Fri, Aug 4, 2017	32.70	32.73	32.44	32.68
4327	NASDAQ	ACGL	Thu, Aug 3, 2017	32.69	32.81	32.45	32.57
4326	NASDAQ	ACGL	Wed, Aug 2, 2017	32.57	32.74	32.44	32.63
4325	NASDAQ	ACGL	Tue, Aug 1, 2017	32.46	32.60	32.26	32.53
4324	NASDAQ	ACGL	Mon, Jul 31, 2017	31.99	32.45	31.93	32.42
4323	NASDAQ	ACGL	Fri, Jul 28, 2017	31.48	32.03	31.44	31.97
4322	NASDAQ	ACGL	Thu, Jul 27, 2017	33.05	33.05	31.22	31.54
4321	NASDAQ	ACGL	Wed, Jul 26, 2017	33.16	33.16	32.79	33.01
4320	NASDAQ	ACGL	Tue, Jul 25, 2017	33.02	33.09	32.80	33.04
4319	NASDAQ	ACGL	Mon, Jul 24, 2017	32.89	32.94	32.72	32.83
4318	NASDAQ	ACGL	Fri, Jul 21, 2017	32.67	32.85	32.56	32.83
4317	NASDAQ	ACGL	Thu, Jul 20, 2017	32.56	32.68	32.39	32.66
4316	NASDAQ	ACGL	Wed, Jul 19, 2017	32.26	32.54	32.26	32.48
4315	NASDAQ	ACGL	Tue, Jul 18, 2017	32.16	32.33	32.06	32.26
4314	NASDAQ	ACGL	Mon, Jul 17, 2017	32.06	32.37	31.94	32.18
4313	NASDAQ	ACGL	Fri, Jul 14, 2017	31.98	32.15	31.68	32.05
4312	NASDAQ	ACGL	Thu, Jul 13, 2017	32.12	32.28	32.00	32.10
4311	NASDAQ	ACGL	Wed, Jul 12, 2017	32.05	32.13	31.89	32.06
4310	NASDAQ	ACGL	Tue, Jul 11, 2017	31.90	32.00	31.84	31.93
4309	NASDAQ	ACGL	Mon, Jul 10, 2017	31.70	31.90	31.70	31.82
4308	NASDAQ	ACGL	Fri, Jul 7, 2017	31.43	31.77	31.41	31.74
4307	NASDAQ	ACGL	Thu, Jul 6, 2017	31.54	31.72	31.37	31.40
4306	NASDAQ	ACGL	Wed, Jul 5, 2017	31.58	31.85	31.42	31.74
4305	NASDAQ	ACGL	Mon, Jul 3, 2017	31.26	31.83	31.10	31.56
4304	NASDAQ	ACGL	Fri, Jun 30, 2017	31.41	31.54	30.78	31.10
4303	NASDAQ	ACGL	Thu, Jun 29, 2017	31.52	31.53	31.27	31.39
4302	NASDAQ	ACGL	Wed, Jun 28, 2017	31.17	31.52	31.04	31.45
4301	NASDAQ	ACGL	Tue, Jun 27, 2017	30.96	31.21	30.78	30.99
4300	NASDAQ	ACGL	Mon, Jun 26, 2017	30.95	31.16	30.89	30.97
4299	NASDAQ	ACGL	Fri, Jun 23, 2017	31.10	31.20	30.86	30.98
4298	NASDAQ	ACGL	Thu, Jun 22, 2017	31.43	31.57	30.99	31.01
4297	NASDAQ	ACGL	Wed, Jun 21, 2017	31.61	31.76	31.32	31.44
4296	NASDAQ	ACGL	Tue, Jun 20, 2017	31.61	31.66	31.47	31.51
4295	NASDAQ	ACGL	Mon, Jun 19, 2017	31.56	31.77	31.53	31.57
4294	NASDAQ	ACGL	Fri, Jun 16, 2017	31.43	31.62	31.29	31.48
4293	NASDAQ	ACGL	Thu, Jun 15, 2017	31.33	31.57	31.20	31.44
4292	NASDAQ	ACGL	Wed, Jun 14, 2017	31.33	31.43	31.24	31.42
4291	NASDAQ	ACGL	Tue, Jun 13, 2017	31.15	31.37	31.10	31.30
4290	NASDAQ	ACGL	Mon, Jun 12, 2017	31.10	31.26	30.83	31.15
4289	NASDAQ	ACGL	Fri, Jun 9, 2017	30.81	31.01	30.67	30.93
4288	NASDAQ	ACGL	Thu, Jun 8, 2017	31.60	31.79	31.40	31.59
4287	NASDAQ	ACGL	Wed, Jun 7, 2017	32.31	32.45	31.52	31.68
4286	NASDAQ	ACGL	Tue, Jun 6, 2017	32.70	32.84	32.27	32.38
4285	NASDAQ	ACGL	Mon, Jun 5, 2017	32.86	33.04	32.70	32.78
4284	NASDAQ	ACGL	Fri, Jun 2, 2017	32.70	33.07	32.70	32.93
4283	NASDAQ	ACGL	Thu, Jun 1, 2017	32.59	32.75	32.17	32.74
4282	NASDAQ	ACGL	Wed, May 31, 2017	31.71	32.42	31.51	32.42
4281	NASDAQ	ACGL	Tue, May 30, 2017	31.74	31.74	31.49	31.66
4280	NASDAQ	ACGL	Fri, May 26, 2017	31.67	31.86	31.61	31.85
4279	NASDAQ	ACGL	Thu, May 25, 2017	31.67	31.78	31.57	31.68
4278	NASDAQ	ACGL	Wed, May 24, 2017	31.62	31.84	31.58	31.69
4277	NASDAQ	ACGL	Tue, May 23, 2017	31.45	31.62	31.36	31.60
4276	NASDAQ	ACGL	Mon, May 22, 2017	31.63	31.87	31.02	31.50
4275	NASDAQ	ACGL	Fri, May 19, 2017	31.72	31.84	31.54	31.59
4274	NASDAQ	ACGL	Thu, May 18, 2017	31.36	31.94	31.35	31.75
4273	NASDAQ	ACGL	Wed, May 17, 2017	31.55	31.67	31.27	31.48
4272	NASDAQ	ACGL	Tue, May 16, 2017	31.79	31.86	31.59	31.77
4271	NASDAQ	ACGL	Mon, May 15, 2017	31.73	31.99	31.73	31.89
4270	NASDAQ	ACGL	Fri, May 12, 2017	31.66	31.83	31.64	31.73
4269	NASDAQ	ACGL	Thu, May 11, 2017	31.78	31.83	31.50	31.77
4268	NASDAQ	ACGL	Wed, May 10, 2017	31.78	32.03	31.74	31.82
4267	NASDAQ	ACGL	Tue, May 9, 2017	32.15	32.19	31.71	31.79
4266	NASDAQ	ACGL	Mon, May 8, 2017	32.37	32.50	32.08	32.09
4265	NASDAQ	ACGL	Fri, May 5, 2017	32.42	32.42	32.24	32.41
4264	NASDAQ	ACGL	Thu, May 4, 2017	32.26	32.44	32.22	32.40
4263	NASDAQ	ACGL	Wed, May 3, 2017	32.05	32.30	32.02	32.21
4262	NASDAQ	ACGL	Tue, May 2, 2017	32.31	32.41	32.06	32.16
4261	NASDAQ	ACGL	Mon, May 1, 2017	32.41	32.45	32.17	32.33
4260	NASDAQ	ACGL	Fri, Apr 28, 2017	32.70	32.70	32.30	32.32
4259	NASDAQ	ACGL	Thu, Apr 27, 2017	32.53	32.70	32.40	32.61
4258	NASDAQ	ACGL	Wed, Apr 26, 2017	32.33	33.04	32.19	32.50
4257	NASDAQ	ACGL	Tue, Apr 25, 2017	31.94	32.33	31.81	32.17
4256	NASDAQ	ACGL	Mon, Apr 24, 2017	31.88	32.01	31.77	31.87
4255	NASDAQ	ACGL	Fri, Apr 21, 2017	31.71	31.80	31.63	31.66
4254	NASDAQ	ACGL	Thu, Apr 20, 2017	31.76	31.85	31.51	31.71
4253	NASDAQ	ACGL	Wed, Apr 19, 2017	31.66	31.81	31.57	31.72
4252	NASDAQ	ACGL	Tue, Apr 18, 2017	31.56	31.80	31.46	31.58
4251	NASDAQ	ACGL	Mon, Apr 17, 2017	31.02	31.61	30.97	31.58
4250	NASDAQ	ACGL	Thu, Apr 13, 2017	31.27	31.33	30.97	31.02
4249	NASDAQ	ACGL	Wed, Apr 12, 2017	31.61	31.65	31.28	31.31
4248	NASDAQ	ACGL	Tue, Apr 11, 2017	31.38	31.62	31.27	31.58
4247	NASDAQ	ACGL	Mon, Apr 10, 2017	31.26	31.42	31.18	31.42
4246	NASDAQ	ACGL	Fri, Apr 7, 2017	31.33	31.37	31.21	31.26
4245	NASDAQ	ACGL	Thu, Apr 6, 2017	31.57	31.63	31.34	31.46
4244	NASDAQ	ACGL	Wed, Apr 5, 2017	32.10	32.15	31.53	31.59
4243	NASDAQ	ACGL	Tue, Apr 4, 2017	31.51	31.92	31.44	31.89
4242	NASDAQ	ACGL	Mon, Apr 3, 2017	31.51	31.87	31.25	31.40
4241	NASDAQ	ACGL	Fri, Mar 31, 2017	31.72	31.82	31.51	31.59
4240	NASDAQ	ACGL	Thu, Mar 30, 2017	31.43	31.80	31.39	31.76
4239	NASDAQ	ACGL	Wed, Mar 29, 2017	31.29	31.65	31.29	31.48
4238	NASDAQ	ACGL	Tue, Mar 28, 2017	31.08	31.50	31.06	31.41
4237	NASDAQ	ACGL	Mon, Mar 27, 2017	30.94	31.14	30.50	31.10
4236	NASDAQ	ACGL	Fri, Mar 24, 2017	31.21	31.47	31.03	31.07
4235	NASDAQ	ACGL	Thu, Mar 23, 2017	31.12	31.45	31.12	31.22
4234	NASDAQ	ACGL	Wed, Mar 22, 2017	31.14	31.37	31.07	31.21
4233	NASDAQ	ACGL	Tue, Mar 21, 2017	31.73	31.74	31.17	31.20
4232	NASDAQ	ACGL	Mon, Mar 20, 2017	31.72	31.91	31.67	31.73
4231	NASDAQ	ACGL	Fri, Mar 17, 2017	31.80	31.96	31.62	31.87
4230	NASDAQ	ACGL	Thu, Mar 16, 2017	31.90	32.02	31.68	31.83
4229	NASDAQ	ACGL	Wed, Mar 15, 2017	31.67	31.93	31.61	31.88
4228	NASDAQ	ACGL	Tue, Mar 14, 2017	31.74	31.77	31.48	31.69
4227	NASDAQ	ACGL	Mon, Mar 13, 2017	31.73	31.86	31.61	31.76
4226	NASDAQ	ACGL	Fri, Mar 10, 2017	31.40	31.72	31.39	31.70
4225	NASDAQ	ACGL	Thu, Mar 9, 2017	31.40	31.53	31.35	31.40
4224	NASDAQ	ACGL	Wed, Mar 8, 2017	31.33	31.48	31.25	31.31
4223	NASDAQ	ACGL	Tue, Mar 7, 2017	31.27	31.64	31.26	31.33
4222	NASDAQ	ACGL	Mon, Mar 6, 2017	31.59	31.59	31.33	31.36
4221	NASDAQ	ACGL	Fri, Mar 3, 2017	31.54	31.65	31.42	31.55
4220	NASDAQ	ACGL	Thu, Mar 2, 2017	31.94	31.95	31.52	31.53
4219	NASDAQ	ACGL	Wed, Mar 1, 2017	31.70	31.99	31.63	31.91
4218	NASDAQ	ACGL	Tue, Feb 28, 2017	31.20	31.56	31.16	31.52
4217	NASDAQ	ACGL	Mon, Feb 27, 2017	31.59	31.62	31.23	31.37
4216	NASDAQ	ACGL	Fri, Feb 24, 2017	31.34	31.57	30.90	31.51
4215	NASDAQ	ACGL	Thu, Feb 23, 2017	31.51	31.59	31.35	31.52
4214	NASDAQ	ACGL	Wed, Feb 22, 2017	31.14	31.50	31.12	31.39
4213	NASDAQ	ACGL	Tue, Feb 21, 2017	31.47	31.47	31.12	31.22
4212	NASDAQ	ACGL	Fri, Feb 17, 2017	31.15	31.34	30.91	31.34
4211	NASDAQ	ACGL	Thu, Feb 16, 2017	31.10	31.36	31.03	31.35
4210	NASDAQ	ACGL	Wed, Feb 15, 2017	31.11	31.14	30.89	31.03
4209	NASDAQ	ACGL	Tue, Feb 14, 2017	30.94	31.25	30.94	31.00
4208	NASDAQ	ACGL	Mon, Feb 13, 2017	30.97	31.19	30.96	31.07
4207	NASDAQ	ACGL	Fri, Feb 10, 2017	31.03	31.11	30.85	31.00
4206	NASDAQ	ACGL	Thu, Feb 9, 2017	30.74	31.26	30.59	30.95
4205	NASDAQ	ACGL	Wed, Feb 8, 2017	30.33	30.82	30.32	30.67
4204	NASDAQ	ACGL	Tue, Feb 7, 2017	30.45	30.62	30.34	30.43
4203	NASDAQ	ACGL	Mon, Feb 6, 2017	30.29	30.45	30.03	30.39
4202	NASDAQ	ACGL	Fri, Feb 3, 2017	30.00	30.28	29.99	30.21
4201	NASDAQ	ACGL	Thu, Feb 2, 2017	29.58	30.21	29.58	29.98
4200	NASDAQ	ACGL	Wed, Feb 1, 2017	29.46	29.70	29.36	29.68
4199	NASDAQ	ACGL	Tue, Jan 31, 2017	29.61	29.67	29.15	29.45
4198	NASDAQ	ACGL	Mon, Jan 30, 2017	29.49	29.52	29.26	29.47
4197	NASDAQ	ACGL	Fri, Jan 27, 2017	29.74	29.74	29.44	29.66
4196	NASDAQ	ACGL	Thu, Jan 26, 2017	29.54	29.67	29.42	29.67
4195	NASDAQ	ACGL	Wed, Jan 25, 2017	29.37	29.66	29.37	29.56
4194	NASDAQ	ACGL	Tue, Jan 24, 2017	29.27	29.46	29.22	29.38
4193	NASDAQ	ACGL	Mon, Jan 23, 2017	29.14	29.38	29.10	29.23
4192	NASDAQ	ACGL	Fri, Jan 20, 2017	29.16	29.38	29.11	29.16
4191	NASDAQ	ACGL	Thu, Jan 19, 2017	29.36	29.36	28.99	29.23
4190	NASDAQ	ACGL	Wed, Jan 18, 2017	29.07	29.36	28.86	29.36
4189	NASDAQ	ACGL	Tue, Jan 17, 2017	29.03	29.19	28.82	28.92
4188	NASDAQ	ACGL	Fri, Jan 13, 2017	29.05	29.29	28.87	29.01
4187	NASDAQ	ACGL	Thu, Jan 12, 2017	28.70	29.08	28.61	29.05
4186	NASDAQ	ACGL	Wed, Jan 11, 2017	28.78	28.90	28.65	28.79
4185	NASDAQ	ACGL	Tue, Jan 10, 2017	28.49	28.86	28.26	28.77
4184	NASDAQ	ACGL	Mon, Jan 9, 2017	28.74	28.74	28.07	28.41
4183	NASDAQ	ACGL	Fri, Jan 6, 2017	29.15	29.15	28.42	28.82
4182	NASDAQ	ACGL	Thu, Jan 5, 2017	28.90	28.90	28.49	28.54
4181	NASDAQ	ACGL	Wed, Jan 4, 2017	28.60	29.08	28.60	28.83
4180	NASDAQ	ACGL	Tue, Jan 3, 2017	28.94	29.14	28.51	28.63
4179	NASDAQ	ACGL	Fri, Dec 30, 2016	28.73	28.82	28.53	28.76
4178	NASDAQ	ACGL	Thu, Dec 29, 2016	28.61	28.81	28.54	28.70
4177	NASDAQ	ACGL	Wed, Dec 28, 2016	28.89	28.95	28.62	28.67
4176	NASDAQ	ACGL	Tue, Dec 27, 2016	29.19	29.19	28.83	28.90
4175	NASDAQ	ACGL	Fri, Dec 23, 2016	29.00	29.23	28.96	29.08
4174	NASDAQ	ACGL	Thu, Dec 22, 2016	29.00	29.05	28.92	29.03
4173	NASDAQ	ACGL	Wed, Dec 21, 2016	29.00	29.09	28.92	29.03
4172	NASDAQ	ACGL	Tue, Dec 20, 2016	29.03	29.18	28.90	29.04
4171	NASDAQ	ACGL	Mon, Dec 19, 2016	28.94	29.28	28.94	29.03
4170	NASDAQ	ACGL	Fri, Dec 16, 2016	28.73	29.11	28.73	28.94
4169	NASDAQ	ACGL	Thu, Dec 15, 2016	28.79	29.08	28.62	28.88
4168	NASDAQ	ACGL	Wed, Dec 14, 2016	29.25	29.30	28.79	28.82
4167	NASDAQ	ACGL	Tue, Dec 13, 2016	29.40	29.47	29.02	29.13
4166	NASDAQ	ACGL	Mon, Dec 12, 2016	28.90	29.36	28.66	29.30
4165	NASDAQ	ACGL	Fri, Dec 9, 2016	28.89	28.96	28.66	28.73
4164	NASDAQ	ACGL	Thu, Dec 8, 2016	28.32	28.95	28.29	28.75
4163	NASDAQ	ACGL	Wed, Dec 7, 2016	28.08	28.31	28.01	28.29
4162	NASDAQ	ACGL	Tue, Dec 6, 2016	27.93	28.16	27.82	28.15
4161	NASDAQ	ACGL	Mon, Dec 5, 2016	27.68	27.99	27.55	27.98
4160	NASDAQ	ACGL	Fri, Dec 2, 2016	27.82	27.86	27.59	27.70
4159	NASDAQ	ACGL	Thu, Dec 1, 2016	27.70	27.91	27.63	27.77
4158	NASDAQ	ACGL	Wed, Nov 30, 2016	27.48	27.75	27.47	27.57
4157	NASDAQ	ACGL	Tue, Nov 29, 2016	27.25	27.49	27.25	27.46
4156	NASDAQ	ACGL	Mon, Nov 28, 2016	27.34	27.41	27.12	27.21
4155	NASDAQ	ACGL	Fri, Nov 25, 2016	27.26	27.39	27.16	27.38
4154	NASDAQ	ACGL	Wed, Nov 23, 2016	26.99	27.22	26.83	27.20
4153	NASDAQ	ACGL	Tue, Nov 22, 2016	26.98	27.22	26.65	26.99
4152	NASDAQ	ACGL	Mon, Nov 21, 2016	27.11	27.26	26.76	26.96
4151	NASDAQ	ACGL	Fri, Nov 18, 2016	26.81	27.05	26.81	26.95
4150	NASDAQ	ACGL	Thu, Nov 17, 2016	26.83	26.93	26.62	26.87
4149	NASDAQ	ACGL	Wed, Nov 16, 2016	26.87	26.97	26.66	26.80
4148	NASDAQ	ACGL	Tue, Nov 15, 2016	27.26	27.33	26.99	27.03
4147	NASDAQ	ACGL	Mon, Nov 14, 2016	27.16	27.29	27.00	27.13
4146	NASDAQ	ACGL	Fri, Nov 11, 2016	26.73	27.09	26.66	27.04
4145	NASDAQ	ACGL	Thu, Nov 10, 2016	26.57	26.72	26.34	26.67
4144	NASDAQ	ACGL	Wed, Nov 9, 2016	26.30	26.43	25.99	26.41
4143	NASDAQ	ACGL	Tue, Nov 8, 2016	26.22	26.44	26.19	26.27
4142	NASDAQ	ACGL	Mon, Nov 7, 2016	25.78	26.20	25.71	26.17
4141	NASDAQ	ACGL	Fri, Nov 4, 2016	26.03	26.04	25.70	25.73
4140	NASDAQ	ACGL	Thu, Nov 3, 2016	25.88	26.11	25.74	25.94
4139	NASDAQ	ACGL	Wed, Nov 2, 2016	25.62	25.85	25.54	25.77
4138	NASDAQ	ACGL	Tue, Nov 1, 2016	25.88	25.94	25.52	25.68
4137	NASDAQ	ACGL	Mon, Oct 31, 2016	25.99	26.02	25.85	25.99
4136	NASDAQ	ACGL	Fri, Oct 28, 2016	25.79	25.95	25.59	25.82
4135	NASDAQ	ACGL	Thu, Oct 27, 2016	26.46	26.46	25.49	25.68
4134	NASDAQ	ACGL	Wed, Oct 26, 2016	25.85	26.35	25.81	26.30
4133	NASDAQ	ACGL	Tue, Oct 25, 2016	25.94	26.04	25.85	25.95
4132	NASDAQ	ACGL	Mon, Oct 24, 2016	26.02	26.02	25.83	25.93
4131	NASDAQ	ACGL	Fri, Oct 21, 2016	25.89	25.95	25.69	25.87
4130	NASDAQ	ACGL	Thu, Oct 20, 2016	26.16	26.29	26.02	26.03
4129	NASDAQ	ACGL	Wed, Oct 19, 2016	26.38	26.45	26.17	26.28
4128	NASDAQ	ACGL	Tue, Oct 18, 2016	26.94	27.01	26.37	26.43
4127	NASDAQ	ACGL	Mon, Oct 17, 2016	26.64	26.74	26.56	26.65
4126	NASDAQ	ACGL	Fri, Oct 14, 2016	26.52	26.69	26.48	26.64
4125	NASDAQ	ACGL	Thu, Oct 13, 2016	26.20	26.39	26.07	26.35
4124	NASDAQ	ACGL	Wed, Oct 12, 2016	25.87	26.26	25.87	26.21
4123	NASDAQ	ACGL	Tue, Oct 11, 2016	26.16	26.19	25.76	25.84
4122	NASDAQ	ACGL	Mon, Oct 10, 2016	26.43	26.49	26.16	26.16
4121	NASDAQ	ACGL	Fri, Oct 7, 2016	25.79	26.49	25.76	26.41
4120	NASDAQ	ACGL	Thu, Oct 6, 2016	25.72	25.81	25.57	25.68
4119	NASDAQ	ACGL	Wed, Oct 5, 2016	26.66	26.67	25.73	25.77
4118	NASDAQ	ACGL	Tue, Oct 4, 2016	26.32	26.52	25.96	26.48
4117	NASDAQ	ACGL	Mon, Oct 3, 2016	26.49	26.53	26.26	26.31
4116	NASDAQ	ACGL	Fri, Sep 30, 2016	26.76	26.76	26.33	26.42
4115	NASDAQ	ACGL	Thu, Sep 29, 2016	26.74	26.87	26.55	26.59
4114	NASDAQ	ACGL	Wed, Sep 28, 2016	26.90	26.90	26.51	26.85
4113	NASDAQ	ACGL	Tue, Sep 27, 2016	27.24	28.39	26.63	26.75
4112	NASDAQ	ACGL	Mon, Sep 26, 2016	26.65	26.65	26.46	26.49
4111	NASDAQ	ACGL	Fri, Sep 23, 2016	27.24	27.24	26.75	26.76
4110	NASDAQ	ACGL	Thu, Sep 22, 2016	27.25	27.33	27.11	27.23
4109	NASDAQ	ACGL	Wed, Sep 21, 2016	27.00	27.30	26.92	27.19
4108	NASDAQ	ACGL	Tue, Sep 20, 2016	26.97	27.00	26.77	26.99
4107	NASDAQ	ACGL	Mon, Sep 19, 2016	26.68	26.93	26.55	26.82
4106	NASDAQ	ACGL	Fri, Sep 16, 2016	26.84	26.84	26.52	26.65
4105	NASDAQ	ACGL	Thu, Sep 15, 2016	26.56	26.96	26.56	26.91
4104	NASDAQ	ACGL	Wed, Sep 14, 2016	27.03	27.11	26.85	26.88
4103	NASDAQ	ACGL	Tue, Sep 13, 2016	27.00	27.10	26.78	27.03
4102	NASDAQ	ACGL	Mon, Sep 12, 2016	26.83	27.24	26.58	27.11
4101	NASDAQ	ACGL	Fri, Sep 9, 2016	27.31	27.31	26.86	26.86
4100	NASDAQ	ACGL	Thu, Sep 8, 2016	27.67	27.68	27.42	27.44
4099	NASDAQ	ACGL	Wed, Sep 7, 2016	27.87	27.87	27.64	27.72
4098	NASDAQ	ACGL	Tue, Sep 6, 2016	27.43	27.59	27.32	27.59
4097	NASDAQ	ACGL	Fri, Sep 2, 2016	27.12	27.28	27.04	27.25
4096	NASDAQ	ACGL	Thu, Sep 1, 2016	26.98	27.19	26.81	27.14
4095	NASDAQ	ACGL	Wed, Aug 31, 2016	26.81	27.01	26.70	26.98
4094	NASDAQ	ACGL	Tue, Aug 30, 2016	26.58	26.81	26.57	26.79
4093	NASDAQ	ACGL	Mon, Aug 29, 2016	26.39	26.57	26.39	26.50
4092	NASDAQ	ACGL	Fri, Aug 26, 2016	26.49	26.65	26.31	26.42
4091	NASDAQ	ACGL	Thu, Aug 25, 2016	26.36	26.59	26.11	26.49
4090	NASDAQ	ACGL	Wed, Aug 24, 2016	26.47	26.50	26.40	26.46
4089	NASDAQ	ACGL	Tue, Aug 23, 2016	26.48	26.57	26.33	26.38
4088	NASDAQ	ACGL	Mon, Aug 22, 2016	26.52	26.59	26.40	26.49
4087	NASDAQ	ACGL	Fri, Aug 19, 2016	26.70	26.70	26.24	26.52
4086	NASDAQ	ACGL	Thu, Aug 18, 2016	26.59	26.68	26.41	26.68
4085	NASDAQ	ACGL	Wed, Aug 17, 2016	26.67	26.94	26.26	26.61
4084	NASDAQ	ACGL	Tue, Aug 16, 2016	26.17	26.99	26.16	26.76
4083	NASDAQ	ACGL	Mon, Aug 15, 2016	24.89	25.75	24.72	25.70
4082	NASDAQ	ACGL	Fri, Aug 12, 2016	24.95	25.05	24.90	24.93
4081	NASDAQ	ACGL	Thu, Aug 11, 2016	25.03	25.10	24.94	25.04
4080	NASDAQ	ACGL	Wed, Aug 10, 2016	24.94	25.09	24.91	25.05
4079	NASDAQ	ACGL	Tue, Aug 9, 2016	24.72	24.96	24.72	24.96
4078	NASDAQ	ACGL	Mon, Aug 8, 2016	24.82	24.88	24.67	24.80
4077	NASDAQ	ACGL	Fri, Aug 5, 2016	24.75	24.83	24.66	24.82
4076	NASDAQ	ACGL	Thu, Aug 4, 2016	24.59	24.72	24.58	24.69
4075	NASDAQ	ACGL	Wed, Aug 3, 2016	24.58	24.63	24.41	24.62
4074	NASDAQ	ACGL	Tue, Aug 2, 2016	24.26	24.61	24.04	24.60
4073	NASDAQ	ACGL	Mon, Aug 1, 2016	24.12	24.37	24.12	24.37
4072	NASDAQ	ACGL	Fri, Jul 29, 2016	24.08	24.28	23.99	24.21
4071	NASDAQ	ACGL	Thu, Jul 28, 2016	23.84	24.11	23.62	24.09
4070	NASDAQ	ACGL	Wed, Jul 27, 2016	23.18	23.31	23.10	23.15
4069	NASDAQ	ACGL	Tue, Jul 26, 2016	23.41	23.57	23.21	23.22
4068	NASDAQ	ACGL	Mon, Jul 25, 2016	23.41	23.55	23.30	23.41
4067	NASDAQ	ACGL	Fri, Jul 22, 2016	23.11	23.47	23.11	23.47
4066	NASDAQ	ACGL	Thu, Jul 21, 2016	22.95	23.13	22.95	23.12
4065	NASDAQ	ACGL	Wed, Jul 20, 2016	23.17	23.18	22.95	23.05
4064	NASDAQ	ACGL	Tue, Jul 19, 2016	23.08	23.23	22.96	23.06
4063	NASDAQ	ACGL	Mon, Jul 18, 2016	23.26	23.33	23.12	23.14
4062	NASDAQ	ACGL	Fri, Jul 15, 2016	23.52	23.65	23.00	23.32
4061	NASDAQ	ACGL	Thu, Jul 14, 2016	23.47	23.56	23.40	23.42
4060	NASDAQ	ACGL	Wed, Jul 13, 2016	23.48	23.57	23.42	23.48
4059	NASDAQ	ACGL	Tue, Jul 12, 2016	23.69	23.75	23.47	23.49
4058	NASDAQ	ACGL	Mon, Jul 11, 2016	23.66	23.72	23.35	23.58
4057	NASDAQ	ACGL	Fri, Jul 8, 2016	23.57	23.65	23.33	23.59
4056	NASDAQ	ACGL	Thu, Jul 7, 2016	23.64	23.67	23.42	23.53
4055	NASDAQ	ACGL	Wed, Jul 6, 2016	23.58	23.62	23.44	23.58
4054	NASDAQ	ACGL	Tue, Jul 5, 2016	23.42	23.72	23.42	23.63
4053	NASDAQ	ACGL	Fri, Jul 1, 2016	24.00	24.00	23.65	23.84
4052	NASDAQ	ACGL	Thu, Jun 30, 2016	23.43	24.00	23.43	24.00
4051	NASDAQ	ACGL	Wed, Jun 29, 2016	23.04	23.35	22.87	23.30
4050	NASDAQ	ACGL	Tue, Jun 28, 2016	22.80	22.97	22.64	22.92
4049	NASDAQ	ACGL	Mon, Jun 27, 2016	22.84	22.88	22.50	22.51
4048	NASDAQ	ACGL	Fri, Jun 24, 2016	23.04	23.29	22.73	23.00
4047	NASDAQ	ACGL	Thu, Jun 23, 2016	23.47	23.62	23.34	23.62
4046	NASDAQ	ACGL	Wed, Jun 22, 2016	23.28	23.44	23.16	23.33
4045	NASDAQ	ACGL	Tue, Jun 21, 2016	23.31	23.38	23.16	23.28
4044	NASDAQ	ACGL	Mon, Jun 20, 2016	23.21	23.35	23.16	23.19
4043	NASDAQ	ACGL	Fri, Jun 17, 2016	23.11	23.29	22.96	23.00
4042	NASDAQ	ACGL	Thu, Jun 16, 2016	22.90	23.20	22.89	23.19
4041	NASDAQ	ACGL	Wed, Jun 15, 2016	23.19	23.25	22.93	22.94
4040	NASDAQ	ACGL	Tue, Jun 14, 2016	23.44	23.50	23.15	23.21
4039	NASDAQ	ACGL	Mon, Jun 13, 2016	23.72	23.79	23.37	23.42
4038	NASDAQ	ACGL	Fri, Jun 10, 2016	23.82	23.93	23.72	23.83
4037	NASDAQ	ACGL	Thu, Jun 9, 2016	23.95	24.01	23.89	23.95
4036	NASDAQ	ACGL	Wed, Jun 8, 2016	23.78	24.04	23.70	24.04
4035	NASDAQ	ACGL	Tue, Jun 7, 2016	23.82	23.93	23.76	23.84
4034	NASDAQ	ACGL	Mon, Jun 6, 2016	24.04	24.14	23.86	23.90
4033	NASDAQ	ACGL	Fri, Jun 3, 2016	24.07	24.08	23.84	24.05
4032	NASDAQ	ACGL	Thu, Jun 2, 2016	24.23	24.37	24.05	24.22
4031	NASDAQ	ACGL	Wed, Jun 1, 2016	24.07	24.26	24.02	24.17
4030	NASDAQ	ACGL	Tue, May 31, 2016	24.08	24.22	23.92	24.22
4029	NASDAQ	ACGL	Fri, May 27, 2016	23.98	24.10	23.83	24.05
4028	NASDAQ	ACGL	Thu, May 26, 2016	23.90	24.02	23.67	23.96
4027	NASDAQ	ACGL	Wed, May 25, 2016	24.00	24.09	23.87	23.90
4026	NASDAQ	ACGL	Tue, May 24, 2016	23.65	23.99	23.65	23.94
4025	NASDAQ	ACGL	Mon, May 23, 2016	23.67	23.75	23.55	23.58
4024	NASDAQ	ACGL	Fri, May 20, 2016	23.72	23.90	23.65	23.75
4023	NASDAQ	ACGL	Thu, May 19, 2016	23.82	23.99	23.59	23.73
4022	NASDAQ	ACGL	Wed, May 18, 2016	23.55	23.97	23.51	23.88
4021	NASDAQ	ACGL	Tue, May 17, 2016	23.96	24.19	23.45	23.64
4020	NASDAQ	ACGL	Mon, May 16, 2016	23.82	24.13	23.75	24.02
4019	NASDAQ	ACGL	Fri, May 13, 2016	23.89	24.06	23.75	23.90
4018	NASDAQ	ACGL	Thu, May 12, 2016	24.12	24.31	23.85	23.90
4017	NASDAQ	ACGL	Wed, May 11, 2016	23.82	24.27	23.69	23.97
4016	NASDAQ	ACGL	Tue, May 10, 2016	23.47	23.88	23.34	23.85
4015	NASDAQ	ACGL	Mon, May 9, 2016	23.53	23.59	23.38	23.47
4014	NASDAQ	ACGL	Fri, May 6, 2016	23.41	23.54	23.23	23.44
4013	NASDAQ	ACGL	Thu, May 5, 2016	23.61	23.65	23.40	23.57
4012	NASDAQ	ACGL	Wed, May 4, 2016	23.46	23.65	23.25	23.52
4011	NASDAQ	ACGL	Tue, May 3, 2016	23.60	23.73	23.39	23.60
4010	NASDAQ	ACGL	Mon, May 2, 2016	23.51	23.83	23.42	23.73
4009	NASDAQ	ACGL	Fri, Apr 29, 2016	23.60	23.68	23.27	23.50
4008	NASDAQ	ACGL	Thu, Apr 28, 2016	23.85	23.99	22.95	23.56
4007	NASDAQ	ACGL	Wed, Apr 27, 2016	23.70	23.88	23.32	23.80
4006	NASDAQ	ACGL	Tue, Apr 26, 2016	23.64	23.83	23.25	23.77
4005	NASDAQ	ACGL	Mon, Apr 25, 2016	23.52	23.70	23.35	23.69
4004	NASDAQ	ACGL	Fri, Apr 22, 2016	23.06	23.63	22.97	23.60
4003	NASDAQ	ACGL	Thu, Apr 21, 2016	23.57	23.73	23.08	23.12
4002	NASDAQ	ACGL	Wed, Apr 20, 2016	23.77	23.77	23.45	23.66
4001	NASDAQ	ACGL	Tue, Apr 19, 2016	23.87	23.96	23.60	23.72
4000	NASDAQ	ACGL	Mon, Apr 18, 2016	23.66	23.91	23.37	23.81
3999	NASDAQ	ACGL	Fri, Apr 15, 2016	23.51	23.80	23.35	23.77
3998	NASDAQ	ACGL	Thu, Apr 14, 2016	23.45	23.58	23.17	23.48
3997	NASDAQ	ACGL	Wed, Apr 13, 2016	23.43	23.48	23.19	23.47
3996	NASDAQ	ACGL	Tue, Apr 12, 2016	23.15	23.51	22.59	23.37
3995	NASDAQ	ACGL	Mon, Apr 11, 2016	23.26	23.30	22.98	23.17
3994	NASDAQ	ACGL	Fri, Apr 8, 2016	23.45	23.55	23.22	23.25
3993	NASDAQ	ACGL	Thu, Apr 7, 2016	23.23	23.38	22.98	23.29
3992	NASDAQ	ACGL	Wed, Apr 6, 2016	23.58	23.70	23.17	23.29
3991	NASDAQ	ACGL	Tue, Apr 5, 2016	24.00	24.00	24.00	23.54
3990	NASDAQ	ACGL	Mon, Apr 4, 2016	24.07	24.27	23.85	24.00
3989	NASDAQ	ACGL	Fri, Apr 1, 2016	23.70	24.09	23.69	24.05
3988	NASDAQ	ACGL	Thu, Mar 31, 2016	23.83	23.85	23.61	23.82
3987	NASDAQ	ACGL	Wed, Mar 30, 2016	23.65	23.89	23.54	23.82
3986	NASDAQ	ACGL	Tue, Mar 29, 2016	23.40	23.65	23.31	23.40
3985	NASDAQ	ACGL	Mon, Mar 28, 2016	23.20	23.37	23.18	23.36
3984	NASDAQ	ACGL	Thu, Mar 24, 2016	23.50	23.50	23.50	23.11
3983	NASDAQ	ACGL	Wed, Mar 23, 2016	23.48	23.67	23.32	23.50
3982	NASDAQ	ACGL	Tue, Mar 22, 2016	23.36	23.71	23.24	23.50
3981	NASDAQ	ACGL	Mon, Mar 21, 2016	23.31	23.57	22.80	23.49
3980	NASDAQ	ACGL	Fri, Mar 18, 2016	23.39	23.53	23.21	23.39
3979	NASDAQ	ACGL	Thu, Mar 17, 2016	23.27	23.42	23.18	23.36
3978	NASDAQ	ACGL	Wed, Mar 16, 2016	23.31	23.41	22.97	23.20
3977	NASDAQ	ACGL	Tue, Mar 15, 2016	23.31	23.31	23.31	23.30
3976	NASDAQ	ACGL	Mon, Mar 14, 2016	23.19	23.47	22.99	23.31
3975	NASDAQ	ACGL	Fri, Mar 11, 2016	23.12	23.38	23.03	23.38
3974	NASDAQ	ACGL	Thu, Mar 10, 2016	22.93	22.93	22.93	22.96
3973	NASDAQ	ACGL	Wed, Mar 9, 2016	22.96	22.96	22.96	22.93
3972	NASDAQ	ACGL	Tue, Mar 8, 2016	22.85	23.06	22.65	22.92
3971	NASDAQ	ACGL	Mon, Mar 7, 2016	23.00	23.13	22.81	22.92
3970	NASDAQ	ACGL	Fri, Mar 4, 2016	23.15	23.15	23.15	23.13
3969	NASDAQ	ACGL	Thu, Mar 3, 2016	23.05	23.05	23.05	23.15
3968	NASDAQ	ACGL	Wed, Mar 2, 2016	22.88	23.05	22.73	22.89
3967	NASDAQ	ACGL	Tue, Mar 1, 2016	22.65	22.65	22.65	22.89
3966	NASDAQ	ACGL	Mon, Feb 29, 2016	22.66	22.76	22.43	22.73
3965	NASDAQ	ACGL	Fri, Feb 26, 2016	23.03	23.03	23.03	22.73
3964	NASDAQ	ACGL	Thu, Feb 25, 2016	23.07	23.16	22.90	23.03
3963	NASDAQ	ACGL	Wed, Feb 24, 2016	22.56	22.98	22.43	22.93
3962	NASDAQ	ACGL	Tue, Feb 23, 2016	22.71	22.86	22.13	22.72
3961	NASDAQ	ACGL	Mon, Feb 22, 2016	23.02	23.20	22.80	22.91
3960	NASDAQ	ACGL	Fri, Feb 19, 2016	22.60	23.00	22.60	22.88
3959	NASDAQ	ACGL	Thu, Feb 18, 2016	22.83	22.85	22.57	22.79
3958	NASDAQ	ACGL	Wed, Feb 17, 2016	22.87	22.99	22.61	22.73
3957	NASDAQ	ACGL	Tue, Feb 16, 2016	23.02	23.11	22.78	22.87
3956	NASDAQ	ACGL	Fri, Feb 12, 2016	22.53	22.83	22.31	22.80
3955	NASDAQ	ACGL	Thu, Feb 11, 2016	22.58	22.84	21.67	22.24
3954	NASDAQ	ACGL	Wed, Feb 10, 2016	23.71	23.80	22.91	22.96
3953	NASDAQ	ACGL	Tue, Feb 9, 2016	22.46	22.67	22.44	22.62
3952	NASDAQ	ACGL	Mon, Feb 8, 2016	21.82	22.62	20.86	22.55
3951	NASDAQ	ACGL	Fri, Feb 5, 2016	22.06	22.21	21.95	21.98
3950	NASDAQ	ACGL	Thu, Feb 4, 2016	22.08	22.27	21.82	21.99
3949	NASDAQ	ACGL	Wed, Feb 3, 2016	22.24	22.60	21.09	22.20
3948	NASDAQ	ACGL	Tue, Feb 2, 2016	22.58	22.60	22.11	22.20
3947	NASDAQ	ACGL	Mon, Feb 1, 2016	22.38	22.71	22.22	22.67
3946	NASDAQ	ACGL	Fri, Jan 29, 2016	22.25	22.53	22.13	22.52
3945	NASDAQ	ACGL	Thu, Jan 28, 2016	21.99	22.34	21.95	22.20
3944	NASDAQ	ACGL	Wed, Jan 27, 2016	22.03	22.58	21.96	21.96
3943	NASDAQ	ACGL	Tue, Jan 26, 2016	22.09	22.66	21.76	22.08
3942	NASDAQ	ACGL	Mon, Jan 25, 2016	21.86	22.27	21.68	22.01
3941	NASDAQ	ACGL	Fri, Jan 22, 2016	21.84	21.89	21.60	21.77
3940	NASDAQ	ACGL	Thu, Jan 21, 2016	21.58	22.03	19.94	21.66
3939	NASDAQ	ACGL	Wed, Jan 20, 2016	22.14	22.23	21.46	21.63
3938	NASDAQ	ACGL	Tue, Jan 19, 2016	21.72	22.32	20.69	22.25
3937	NASDAQ	ACGL	Fri, Jan 15, 2016	22.01	22.27	21.94	22.16
3936	NASDAQ	ACGL	Thu, Jan 14, 2016	22.28	22.49	22.12	22.30
3935	NASDAQ	ACGL	Wed, Jan 13, 2016	22.65	22.65	22.24	22.30
3934	NASDAQ	ACGL	Tue, Jan 12, 2016	22.85	22.94	22.51	22.54
3933	NASDAQ	ACGL	Mon, Jan 11, 2016	22.89	22.98	22.62	22.76
3932	NASDAQ	ACGL	Fri, Jan 8, 2016	23.07	23.15	22.77	22.81
3931	NASDAQ	ACGL	Thu, Jan 7, 2016	22.68	23.22	22.68	23.05
3930	NASDAQ	ACGL	Wed, Jan 6, 2016	22.81	23.12	22.74	23.07
3929	NASDAQ	ACGL	Tue, Jan 5, 2016	22.89	23.12	22.76	23.03
3928	NASDAQ	ACGL	Mon, Jan 4, 2016	22.94	23.22	22.62	22.95
3927	NASDAQ	ACGL	Thu, Dec 31, 2015	23.53	23.64	23.23	23.25
3926	NASDAQ	ACGL	Wed, Dec 30, 2015	23.72	23.82	23.52	23.55
3925	NASDAQ	ACGL	Tue, Dec 29, 2015	23.73	23.81	23.57	23.75
3924	NASDAQ	ACGL	Mon, Dec 28, 2015	23.43	23.66	22.89	23.65
3923	NASDAQ	ACGL	Thu, Dec 24, 2015	23.42	23.64	23.41	23.52
3922	NASDAQ	ACGL	Wed, Dec 23, 2015	23.45	23.55	23.34	23.46
3921	NASDAQ	ACGL	Tue, Dec 22, 2015	23.36	23.44	22.66	23.39
3920	NASDAQ	ACGL	Mon, Dec 21, 2015	23.42	23.62	23.10	23.23
3919	NASDAQ	ACGL	Fri, Dec 18, 2015	23.54	23.63	23.31	23.36
3918	NASDAQ	ACGL	Thu, Dec 17, 2015	23.43	23.55	23.24	23.31
3917	NASDAQ	ACGL	Wed, Dec 16, 2015	23.34	23.42	23.09	23.38
3916	NASDAQ	ACGL	Tue, Dec 15, 2015	23.43	23.53	23.20	23.22
3915	NASDAQ	ACGL	Mon, Dec 14, 2015	23.31	23.41	23.08	23.28
3914	NASDAQ	ACGL	Fri, Dec 11, 2015	23.27	23.58	23.20	23.31
3913	NASDAQ	ACGL	Thu, Dec 10, 2015	23.71	23.75	23.50	23.51
3912	NASDAQ	ACGL	Wed, Dec 9, 2015	24.19	24.33	23.73	23.75
3911	NASDAQ	ACGL	Tue, Dec 8, 2015	24.22	24.36	24.18	24.23
3910	NASDAQ	ACGL	Mon, Dec 7, 2015	24.52	24.60	24.26	24.34
3909	NASDAQ	ACGL	Fri, Dec 4, 2015	24.22	24.55	24.14	24.54
3908	NASDAQ	ACGL	Thu, Dec 3, 2015	24.36	24.37	23.96	24.11
3907	NASDAQ	ACGL	Wed, Dec 2, 2015	24.32	24.45	24.23	24.28
3906	NASDAQ	ACGL	Tue, Dec 1, 2015	24.25	24.51	24.24	24.40
3905	NASDAQ	ACGL	Mon, Nov 30, 2015	24.29	24.45	24.12	24.16
3904	NASDAQ	ACGL	Fri, Nov 27, 2015	24.18	24.31	24.13	24.31
3903	NASDAQ	ACGL	Wed, Nov 25, 2015	24.50	24.54	24.16	24.22
3902	NASDAQ	ACGL	Tue, Nov 24, 2015	24.59	24.67	24.44	24.53
3901	NASDAQ	ACGL	Mon, Nov 23, 2015	24.69	24.79	24.55	24.64
3900	NASDAQ	ACGL	Fri, Nov 20, 2015	24.69	24.81	24.60	24.69
3899	NASDAQ	ACGL	Thu, Nov 19, 2015	24.57	24.76	24.52	24.69
3898	NASDAQ	ACGL	Wed, Nov 18, 2015	24.53	24.66	24.19	24.63
3897	NASDAQ	ACGL	Tue, Nov 17, 2015	24.56	24.68	24.41	24.43
3896	NASDAQ	ACGL	Mon, Nov 16, 2015	24.37	24.57	24.31	24.55
3895	NASDAQ	ACGL	Fri, Nov 13, 2015	24.57	24.60	24.39	24.45
3894	NASDAQ	ACGL	Thu, Nov 12, 2015	24.86	24.86	24.54	24.55
3893	NASDAQ	ACGL	Wed, Nov 11, 2015	24.84	25.00	24.75	24.76
3892	NASDAQ	ACGL	Tue, Nov 10, 2015	24.66	24.99	24.64	24.82
3891	NASDAQ	ACGL	Mon, Nov 9, 2015	24.72	24.81	24.57	24.70
3890	NASDAQ	ACGL	Fri, Nov 6, 2015	25.08	25.08	24.64	24.84
3889	NASDAQ	ACGL	Thu, Nov 5, 2015	24.77	25.12	24.75	24.84
3888	NASDAQ	ACGL	Wed, Nov 4, 2015	24.87	25.08	24.75	24.80
3887	NASDAQ	ACGL	Tue, Nov 3, 2015	24.77	25.02	24.77	24.87
3886	NASDAQ	ACGL	Mon, Nov 2, 2015	24.96	25.19	24.94	25.00
3885	NASDAQ	ACGL	Fri, Oct 30, 2015	25.37	25.63	24.78	24.96
3884	NASDAQ	ACGL	Thu, Oct 29, 2015	26.06	26.27	25.62	25.88
3883	NASDAQ	ACGL	Wed, Oct 28, 2015	25.92	25.97	25.67	25.88
3882	NASDAQ	ACGL	Tue, Oct 27, 2015	25.83	25.95	25.75	25.83
3881	NASDAQ	ACGL	Mon, Oct 26, 2015	25.87	25.93	25.71	25.86
3880	NASDAQ	ACGL	Fri, Oct 23, 2015	26.00	26.08	25.76	25.84
3879	NASDAQ	ACGL	Thu, Oct 22, 2015	25.86	25.99	25.80	25.88
3878	NASDAQ	ACGL	Wed, Oct 21, 2015	25.91	25.92	25.68	25.78
3877	NASDAQ	ACGL	Tue, Oct 20, 2015	25.95	25.99	25.78	25.87
3876	NASDAQ	ACGL	Mon, Oct 19, 2015	25.73	25.96	25.64	25.83
3875	NASDAQ	ACGL	Fri, Oct 16, 2015	25.70	25.80	25.59	25.75
3874	NASDAQ	ACGL	Thu, Oct 15, 2015	25.25	25.61	25.24	25.59
3873	NASDAQ	ACGL	Wed, Oct 14, 2015	25.53	25.54	25.18	25.20
3872	NASDAQ	ACGL	Tue, Oct 13, 2015	25.44	25.56	25.17	25.44
3871	NASDAQ	ACGL	Mon, Oct 12, 2015	25.28	25.39	25.18	25.38
3870	NASDAQ	ACGL	Fri, Oct 9, 2015	25.52	25.52	25.18	25.21
3869	NASDAQ	ACGL	Thu, Oct 8, 2015	25.26	25.52	25.16	25.44
3868	NASDAQ	ACGL	Wed, Oct 7, 2015	24.92	25.29	24.88	25.29
3867	NASDAQ	ACGL	Tue, Oct 6, 2015	25.08	25.08	24.70	24.83
3866	NASDAQ	ACGL	Mon, Oct 5, 2015	24.92	25.14	24.89	24.99
3865	NASDAQ	ACGL	Fri, Oct 2, 2015	24.18	24.79	24.15	24.78
3864	NASDAQ	ACGL	Thu, Oct 1, 2015	24.61	24.64	24.13	24.46
3863	NASDAQ	ACGL	Wed, Sep 30, 2015	24.48	24.71	24.47	24.49
3862	NASDAQ	ACGL	Tue, Sep 29, 2015	24.17	24.46	24.10	24.42
3861	NASDAQ	ACGL	Mon, Sep 28, 2015	24.06	24.24	23.97	24.18
3860	NASDAQ	ACGL	Fri, Sep 25, 2015	24.01	24.26	23.91	24.14
3859	NASDAQ	ACGL	Thu, Sep 24, 2015	23.12	23.78	23.05	23.75
3858	NASDAQ	ACGL	Wed, Sep 23, 2015	23.20	23.33	23.12	23.24
3857	NASDAQ	ACGL	Tue, Sep 22, 2015	22.98	23.27	22.98	23.20
3856	NASDAQ	ACGL	Mon, Sep 21, 2015	23.06	23.41	23.02	23.29
3855	NASDAQ	ACGL	Fri, Sep 18, 2015	23.21	23.35	22.87	22.91
3854	NASDAQ	ACGL	Thu, Sep 17, 2015	23.44	23.68	23.41	23.47
3853	NASDAQ	ACGL	Wed, Sep 16, 2015	23.45	23.51	23.32	23.47
3852	NASDAQ	ACGL	Tue, Sep 15, 2015	23.27	23.48	23.17	23.41
3851	NASDAQ	ACGL	Mon, Sep 14, 2015	23.25	23.35	23.15	23.27
3850	NASDAQ	ACGL	Fri, Sep 11, 2015	22.99	23.40	22.99	23.25
3849	NASDAQ	ACGL	Thu, Sep 10, 2015	23.07	23.39	23.00	23.20
3848	NASDAQ	ACGL	Wed, Sep 9, 2015	23.33	23.46	23.07	23.10
3847	NASDAQ	ACGL	Tue, Sep 8, 2015	23.04	23.22	22.96	23.22
3846	NASDAQ	ACGL	Fri, Sep 4, 2015	22.75	22.91	22.62	22.78
3845	NASDAQ	ACGL	Thu, Sep 3, 2015	23.00	23.08	22.89	22.98
3844	NASDAQ	ACGL	Wed, Sep 2, 2015	22.79	22.91	22.56	22.85
3843	NASDAQ	ACGL	Tue, Sep 1, 2015	22.42	22.75	22.26	22.53
3842	NASDAQ	ACGL	Mon, Aug 31, 2015	22.73	22.84	22.57	22.76
3841	NASDAQ	ACGL	Fri, Aug 28, 2015	22.66	22.74	22.42	22.72
3840	NASDAQ	ACGL	Thu, Aug 27, 2015	22.70	22.85	22.46	22.66
3839	NASDAQ	ACGL	Wed, Aug 26, 2015	22.72	22.82	22.21	22.41
3838	NASDAQ	ACGL	Tue, Aug 25, 2015	23.00	23.16	22.24	22.24
3837	NASDAQ	ACGL	Mon, Aug 24, 2015	22.67	23.01	21.43	22.39
3836	NASDAQ	ACGL	Fri, Aug 21, 2015	23.20	23.88	23.20	23.50
3835	NASDAQ	ACGL	Thu, Aug 20, 2015	24.33	24.54	24.02	24.02
3834	NASDAQ	ACGL	Wed, Aug 19, 2015	24.56	24.57	24.37	24.47
3833	NASDAQ	ACGL	Tue, Aug 18, 2015	24.51	24.68	24.49	24.63
3832	NASDAQ	ACGL	Mon, Aug 17, 2015	24.41	24.62	24.26	24.61
3831	NASDAQ	ACGL	Fri, Aug 14, 2015	24.23	24.51	24.16	24.48
3830	NASDAQ	ACGL	Thu, Aug 13, 2015	24.16	24.36	24.00	24.30
3829	NASDAQ	ACGL	Wed, Aug 12, 2015	24.09	24.23	23.90	24.11
3828	NASDAQ	ACGL	Tue, Aug 11, 2015	24.02	24.33	24.02	24.28
3827	NASDAQ	ACGL	Mon, Aug 10, 2015	24.10	24.27	24.10	24.25
3826	NASDAQ	ACGL	Fri, Aug 7, 2015	23.94	24.05	23.82	24.04
3825	NASDAQ	ACGL	Thu, Aug 6, 2015	24.11	24.25	23.89	23.92
3824	NASDAQ	ACGL	Wed, Aug 5, 2015	24.11	24.11	23.96	24.07
3823	NASDAQ	ACGL	Tue, Aug 4, 2015	24.06	24.07	23.92	24.00
3822	NASDAQ	ACGL	Mon, Aug 3, 2015	23.84	24.02	23.79	24.02
3821	NASDAQ	ACGL	Fri, Jul 31, 2015	24.00	24.05	23.78	23.79
3820	NASDAQ	ACGL	Thu, Jul 30, 2015	24.67	24.99	23.53	24.02
3819	NASDAQ	ACGL	Wed, Jul 29, 2015	23.33	23.53	23.30	23.43
3818	NASDAQ	ACGL	Tue, Jul 28, 2015	23.41	23.41	23.24	23.28
3817	NASDAQ	ACGL	Mon, Jul 27, 2015	23.37	23.53	23.31	23.36
3816	NASDAQ	ACGL	Fri, Jul 24, 2015	23.27	23.45	23.24	23.42
3815	NASDAQ	ACGL	Thu, Jul 23, 2015	23.48	23.50	23.33	23.36
3814	NASDAQ	ACGL	Wed, Jul 22, 2015	23.23	23.55	23.20	23.52
3813	NASDAQ	ACGL	Tue, Jul 21, 2015	23.28	23.32	23.16	23.27
3812	NASDAQ	ACGL	Mon, Jul 20, 2015	23.17	23.21	23.05	23.20
3811	NASDAQ	ACGL	Fri, Jul 17, 2015	23.18	23.18	23.04	23.10
3810	NASDAQ	ACGL	Thu, Jul 16, 2015	23.15	23.22	23.05	23.13
3809	NASDAQ	ACGL	Wed, Jul 15, 2015	23.00	23.05	22.91	23.00
3808	NASDAQ	ACGL	Tue, Jul 14, 2015	22.95	23.03	22.93	23.02
3807	NASDAQ	ACGL	Mon, Jul 13, 2015	23.20	23.28	22.96	22.97
3806	NASDAQ	ACGL	Fri, Jul 10, 2015	23.07	23.20	22.95	23.13
3805	NASDAQ	ACGL	Thu, Jul 9, 2015	22.88	23.10	22.74	22.87
3804	NASDAQ	ACGL	Wed, Jul 8, 2015	22.74	23.18	22.74	23.00
3803	NASDAQ	ACGL	Tue, Jul 7, 2015	23.18	23.18	22.90	23.17
3802	NASDAQ	ACGL	Mon, Jul 6, 2015	22.70	23.10	22.65	23.10
3801	NASDAQ	ACGL	Thu, Jul 2, 2015	22.86	22.97	22.70	22.79
3800	NASDAQ	ACGL	Wed, Jul 1, 2015	22.74	23.14	22.52	22.87
3799	NASDAQ	ACGL	Tue, Jun 30, 2015	22.33	22.44	22.24	22.32
3798	NASDAQ	ACGL	Mon, Jun 29, 2015	22.40	22.43	22.12	22.13
3797	NASDAQ	ACGL	Fri, Jun 26, 2015	22.33	22.49	22.33	22.48
3796	NASDAQ	ACGL	Thu, Jun 25, 2015	22.43	22.48	22.25	22.33
3795	NASDAQ	ACGL	Wed, Jun 24, 2015	22.42	22.42	22.30	22.33
3794	NASDAQ	ACGL	Tue, Jun 23, 2015	22.45	22.49	22.33	22.44
3793	NASDAQ	ACGL	Mon, Jun 22, 2015	22.36	22.40	22.24	22.39
3792	NASDAQ	ACGL	Fri, Jun 19, 2015	22.51	22.67	22.18	22.24
3791	NASDAQ	ACGL	Thu, Jun 18, 2015	21.81	22.37	21.81	22.35
3790	NASDAQ	ACGL	Wed, Jun 17, 2015	22.28	22.33	22.04	22.10
3789	NASDAQ	ACGL	Tue, Jun 16, 2015	21.73	22.21	21.73	22.20
3788	NASDAQ	ACGL	Mon, Jun 15, 2015	21.69	21.92	21.49	21.83
3787	NASDAQ	ACGL	Fri, Jun 12, 2015	21.80	21.92	21.75	21.88
3786	NASDAQ	ACGL	Thu, Jun 11, 2015	21.65	21.90	21.60	21.88
3785	NASDAQ	ACGL	Wed, Jun 10, 2015	21.43	21.69	21.42	21.62
3784	NASDAQ	ACGL	Tue, Jun 9, 2015	21.21	21.39	21.14	21.33
3783	NASDAQ	ACGL	Mon, Jun 8, 2015	21.41	21.45	21.22	21.25
3782	NASDAQ	ACGL	Fri, Jun 5, 2015	21.43	21.45	21.30	21.41
3781	NASDAQ	ACGL	Thu, Jun 4, 2015	21.61	21.67	21.38	21.40
3780	NASDAQ	ACGL	Wed, Jun 3, 2015	21.55	21.75	21.46	21.74
3779	NASDAQ	ACGL	Tue, Jun 2, 2015	21.25	21.54	21.24	21.54
3778	NASDAQ	ACGL	Mon, Jun 1, 2015	21.34	21.42	21.20	21.35
3777	NASDAQ	ACGL	Fri, May 29, 2015	21.44	21.50	21.29	21.30
3776	NASDAQ	ACGL	Thu, May 28, 2015	21.40	21.47	21.29	21.41
3775	NASDAQ	ACGL	Wed, May 27, 2015	21.36	21.43	21.25	21.34
3774	NASDAQ	ACGL	Tue, May 26, 2015	21.43	21.48	21.33	21.36
3773	NASDAQ	ACGL	Fri, May 22, 2015	21.55	21.69	21.48	21.50
3772	NASDAQ	ACGL	Thu, May 21, 2015	21.53	21.69	21.49	21.65
3771	NASDAQ	ACGL	Wed, May 20, 2015	21.70	21.70	21.54	21.59
3770	NASDAQ	ACGL	Tue, May 19, 2015	21.45	21.62	21.42	21.60
3769	NASDAQ	ACGL	Mon, May 18, 2015	21.05	21.53	21.00	21.41
3768	NASDAQ	ACGL	Fri, May 15, 2015	21.18	21.25	21.00	21.03
3767	NASDAQ	ACGL	Thu, May 14, 2015	20.96	21.18	20.85	21.15
3766	NASDAQ	ACGL	Wed, May 13, 2015	20.89	20.97	20.73	20.84
3765	NASDAQ	ACGL	Tue, May 12, 2015	20.94	21.02	20.78	20.84
3764	NASDAQ	ACGL	Mon, May 11, 2015	20.84	21.04	20.76	20.96
3763	NASDAQ	ACGL	Fri, May 8, 2015	20.91	20.95	20.79	20.89
3762	NASDAQ	ACGL	Thu, May 7, 2015	20.52	20.83	20.45	20.81
3761	NASDAQ	ACGL	Wed, May 6, 2015	20.59	20.64	20.47	20.57
3760	NASDAQ	ACGL	Tue, May 5, 2015	20.51	20.60	20.38	20.49
3759	NASDAQ	ACGL	Mon, May 4, 2015	20.40	20.56	20.38	20.54
3758	NASDAQ	ACGL	Fri, May 1, 2015	20.36	20.45	20.24	20.40
3757	NASDAQ	ACGL	Thu, Apr 30, 2015	20.22	20.31	19.93	20.23
3756	NASDAQ	ACGL	Wed, Apr 29, 2015	20.75	20.75	19.93	20.25
3755	NASDAQ	ACGL	Tue, Apr 28, 2015	20.17	20.42	20.17	20.34
3754	NASDAQ	ACGL	Mon, Apr 27, 2015	20.45	20.53	20.20	20.25
3753	NASDAQ	ACGL	Fri, Apr 24, 2015	20.47	20.50	20.32	20.41
3752	NASDAQ	ACGL	Thu, Apr 23, 2015	20.38	20.54	20.38	20.42
3751	NASDAQ	ACGL	Wed, Apr 22, 2015	20.48	20.53	20.33	20.43
3750	NASDAQ	ACGL	Tue, Apr 21, 2015	20.65	20.73	20.49	20.51
3749	NASDAQ	ACGL	Mon, Apr 20, 2015	20.63	20.85	20.63	20.68
3748	NASDAQ	ACGL	Fri, Apr 17, 2015	20.70	20.76	20.46	20.53
3747	NASDAQ	ACGL	Thu, Apr 16, 2015	20.79	20.84	20.73	20.79
3746	NASDAQ	ACGL	Wed, Apr 15, 2015	20.96	21.14	20.83	20.84
3745	NASDAQ	ACGL	Tue, Apr 14, 2015	20.97	21.14	20.90	20.98
3744	NASDAQ	ACGL	Mon, Apr 13, 2015	20.93	21.03	20.90	20.95
3743	NASDAQ	ACGL	Fri, Apr 10, 2015	20.87	20.98	20.72	20.98
3742	NASDAQ	ACGL	Thu, Apr 9, 2015	20.71	20.80	20.67	20.80
3741	NASDAQ	ACGL	Wed, Apr 8, 2015	20.59	20.72	20.57	20.69
3740	NASDAQ	ACGL	Tue, Apr 7, 2015	20.68	20.76	20.54	20.59
3739	NASDAQ	ACGL	Mon, Apr 6, 2015	20.60	20.81	20.58	20.68
3738	NASDAQ	ACGL	Thu, Apr 2, 2015	20.64	20.74	20.53	20.64
3737	NASDAQ	ACGL	Wed, Apr 1, 2015	20.63	20.71	20.44	20.61
3736	NASDAQ	ACGL	Tue, Mar 31, 2015	20.74	20.84	20.53	20.53
3735	NASDAQ	ACGL	Mon, Mar 30, 2015	20.70	20.94	20.67	20.89
3734	NASDAQ	ACGL	Fri, Mar 27, 2015	20.54	20.67	20.49	20.61
3733	NASDAQ	ACGL	Thu, Mar 26, 2015	20.69	20.68	20.54	20.65
3732	NASDAQ	ACGL	Wed, Mar 25, 2015	20.88	20.91	20.67	20.69
3731	NASDAQ	ACGL	Tue, Mar 24, 2015	20.95	20.99	20.77	20.87
3730	NASDAQ	ACGL	Mon, Mar 23, 2015	20.86	21.00	20.67	20.89
3729	NASDAQ	ACGL	Fri, Mar 20, 2015	20.75	20.94	20.62	20.90
3728	NASDAQ	ACGL	Thu, Mar 19, 2015	20.80	20.92	20.56	20.66
3727	NASDAQ	ACGL	Wed, Mar 18, 2015	20.67	20.94	20.57	20.91
3726	NASDAQ	ACGL	Tue, Mar 17, 2015	20.60	20.74	20.60	20.70
3725	NASDAQ	ACGL	Mon, Mar 16, 2015	20.54	20.74	20.54	20.70
3724	NASDAQ	ACGL	Fri, Mar 13, 2015	20.48	20.57	20.38	20.51
3723	NASDAQ	ACGL	Thu, Mar 12, 2015	20.27	20.52	20.27	20.48
3722	NASDAQ	ACGL	Wed, Mar 11, 2015	19.93	20.29	19.93	20.25
3721	NASDAQ	ACGL	Tue, Mar 10, 2015	20.11	20.12	19.89	19.93
3720	NASDAQ	ACGL	Mon, Mar 9, 2015	20.00	20.21	19.83	20.17
3719	NASDAQ	ACGL	Fri, Mar 6, 2015	19.92	19.99	19.80	19.96
3718	NASDAQ	ACGL	Thu, Mar 5, 2015	19.83	20.00	19.74	19.97
3717	NASDAQ	ACGL	Wed, Mar 4, 2015	19.77	19.84	19.68	19.78
3716	NASDAQ	ACGL	Tue, Mar 3, 2015	19.92	19.97	19.78	19.83
3715	NASDAQ	ACGL	Mon, Mar 2, 2015	19.69	19.90	19.69	19.88
3714	NASDAQ	ACGL	Fri, Feb 27, 2015	19.68	19.77	19.64	19.72
3713	NASDAQ	ACGL	Thu, Feb 26, 2015	19.56	19.75	19.47	19.63
3712	NASDAQ	ACGL	Wed, Feb 25, 2015	19.89	19.89	19.60	19.62
3711	NASDAQ	ACGL	Tue, Feb 24, 2015	19.90	19.94	19.79	19.81
3710	NASDAQ	ACGL	Mon, Feb 23, 2015	19.98	20.02	19.75	19.85
3709	NASDAQ	ACGL	Fri, Feb 20, 2015	19.97	20.06	19.81	20.01
3708	NASDAQ	ACGL	Thu, Feb 19, 2015	20.02	20.10	19.89	20.05
3707	NASDAQ	ACGL	Wed, Feb 18, 2015	19.71	20.02	19.64	20.02
3706	NASDAQ	ACGL	Tue, Feb 17, 2015	19.91	20.08	19.75	19.77
3705	NASDAQ	ACGL	Fri, Feb 13, 2015	19.82	20.01	19.73	19.98
3704	NASDAQ	ACGL	Thu, Feb 12, 2015	20.35	20.35	19.84	19.86
3703	NASDAQ	ACGL	Wed, Feb 11, 2015	20.15	20.46	20.00	20.08
3702	NASDAQ	ACGL	Tue, Feb 10, 2015	20.10	20.13	19.94	20.11
3701	NASDAQ	ACGL	Mon, Feb 9, 2015	20.01	20.06	19.90	19.92
3700	NASDAQ	ACGL	Fri, Feb 6, 2015	20.17	20.25	19.99	20.00
3699	NASDAQ	ACGL	Thu, Feb 5, 2015	20.03	20.16	19.94	20.15
3698	NASDAQ	ACGL	Wed, Feb 4, 2015	19.79	20.05	19.70	19.95
3697	NASDAQ	ACGL	Tue, Feb 3, 2015	19.70	19.92	19.58	19.87
3696	NASDAQ	ACGL	Mon, Feb 2, 2015	19.39	19.65	19.22	19.62
3695	NASDAQ	ACGL	Fri, Jan 30, 2015	19.64	19.66	19.30	19.32
3694	NASDAQ	ACGL	Thu, Jan 29, 2015	19.80	19.82	19.43	19.68
3693	NASDAQ	ACGL	Wed, Jan 28, 2015	20.06	20.11	19.74	19.75
3692	NASDAQ	ACGL	Tue, Jan 27, 2015	19.76	20.16	19.68	19.95
3691	NASDAQ	ACGL	Mon, Jan 26, 2015	19.84	19.91	19.62	19.91
3690	NASDAQ	ACGL	Fri, Jan 23, 2015	19.90	19.97	19.70	19.80
3689	NASDAQ	ACGL	Thu, Jan 22, 2015	19.79	19.97	19.56	19.89
3688	NASDAQ	ACGL	Wed, Jan 21, 2015	19.51	19.74	19.46	19.65
3687	NASDAQ	ACGL	Tue, Jan 20, 2015	19.87	19.92	19.50	19.58
3686	NASDAQ	ACGL	Fri, Jan 16, 2015	19.71	19.84	19.66	19.75
3685	NASDAQ	ACGL	Thu, Jan 15, 2015	19.61	19.83	19.53	19.71
3684	NASDAQ	ACGL	Wed, Jan 14, 2015	19.97	19.97	19.57	19.63
3683	NASDAQ	ACGL	Tue, Jan 13, 2015	19.73	20.01	19.66	19.72
3682	NASDAQ	ACGL	Mon, Jan 12, 2015	19.69	19.74	19.60	19.64
3681	NASDAQ	ACGL	Fri, Jan 9, 2015	19.88	19.97	19.70	19.70
3680	NASDAQ	ACGL	Thu, Jan 8, 2015	19.69	19.94	19.64	19.88
3679	NASDAQ	ACGL	Wed, Jan 7, 2015	19.52	19.62	19.36	19.54
3678	NASDAQ	ACGL	Tue, Jan 6, 2015	19.42	19.56	19.34	19.42
3677	NASDAQ	ACGL	Mon, Jan 5, 2015	19.39	19.50	19.33	19.38
3676	NASDAQ	ACGL	Fri, Jan 2, 2015	19.73	19.86	19.43	19.50
3675	NASDAQ	ACGL	Wed, Dec 31, 2014	19.87	19.94	19.68	19.70
3674	NASDAQ	ACGL	Tue, Dec 30, 2014	19.76	19.93	19.69	19.87
3673	NASDAQ	ACGL	Mon, Dec 29, 2014	19.70	20.03	19.70	19.82
3672	NASDAQ	ACGL	Fri, Dec 26, 2014	19.85	19.92	19.76	19.76
3671	NASDAQ	ACGL	Wed, Dec 24, 2014	19.90	19.95	19.76	19.84
3670	NASDAQ	ACGL	Tue, Dec 23, 2014	19.66	19.98	19.64	19.92
3669	NASDAQ	ACGL	Mon, Dec 22, 2014	19.61	19.73	19.56	19.64
3668	NASDAQ	ACGL	Fri, Dec 19, 2014	19.59	19.64	19.49	19.61
3667	NASDAQ	ACGL	Thu, Dec 18, 2014	19.56	19.63	19.38	19.61
3666	NASDAQ	ACGL	Wed, Dec 17, 2014	19.20	19.46	19.08	19.37
3665	NASDAQ	ACGL	Tue, Dec 16, 2014	19.20	19.41	19.18	19.18
3664	NASDAQ	ACGL	Mon, Dec 15, 2014	19.34	19.59	18.98	19.18
3663	NASDAQ	ACGL	Fri, Dec 12, 2014	19.31	19.44	19.19	19.24
3662	NASDAQ	ACGL	Thu, Dec 11, 2014	19.41	19.68	19.34	19.38
3661	NASDAQ	ACGL	Wed, Dec 10, 2014	19.42	19.64	19.33	19.35
3660	NASDAQ	ACGL	Tue, Dec 9, 2014	19.71	19.74	19.41	19.42
3659	NASDAQ	ACGL	Mon, Dec 8, 2014	19.67	19.82	19.48	19.69
3658	NASDAQ	ACGL	Fri, Dec 5, 2014	19.45	19.51	19.38	19.48
3657	NASDAQ	ACGL	Thu, Dec 4, 2014	19.33	19.65	19.29	19.43
3656	NASDAQ	ACGL	Wed, Dec 3, 2014	19.17	19.36	19.11	19.35
3655	NASDAQ	ACGL	Tue, Dec 2, 2014	19.33	19.33	19.00	19.20
3654	NASDAQ	ACGL	Mon, Dec 1, 2014	19.09	19.17	18.96	19.00
3653	NASDAQ	ACGL	Fri, Nov 28, 2014	19.15	19.22	19.09	19.11
3652	NASDAQ	ACGL	Wed, Nov 26, 2014	19.02	19.13	18.97	19.05
3651	NASDAQ	ACGL	Tue, Nov 25, 2014	19.21	19.21	19.00	19.06
3650	NASDAQ	ACGL	Mon, Nov 24, 2014	19.06	19.16	18.95	19.16
3649	NASDAQ	ACGL	Fri, Nov 21, 2014	19.15	19.22	18.98	18.98
3648	NASDAQ	ACGL	Thu, Nov 20, 2014	18.98	19.13	18.98	19.05
3647	NASDAQ	ACGL	Wed, Nov 19, 2014	19.01	19.08	18.87	19.08
3646	NASDAQ	ACGL	Tue, Nov 18, 2014	18.95	19.11	18.92	18.99
3645	NASDAQ	ACGL	Mon, Nov 17, 2014	19.00	19.25	18.92	18.97
3644	NASDAQ	ACGL	Fri, Nov 14, 2014	19.17	19.26	19.06	19.10
3643	NASDAQ	ACGL	Thu, Nov 13, 2014	19.12	19.31	19.07	19.29
3642	NASDAQ	ACGL	Wed, Nov 12, 2014	19.08	19.14	19.00	19.14
3641	NASDAQ	ACGL	Tue, Nov 11, 2014	19.05	19.11	19.01	19.11
3640	NASDAQ	ACGL	Mon, Nov 10, 2014	19.11	19.18	19.03	19.09
3639	NASDAQ	ACGL	Fri, Nov 7, 2014	19.05	19.17	18.95	19.16
3638	NASDAQ	ACGL	Thu, Nov 6, 2014	18.93	19.04	18.85	19.03
3637	NASDAQ	ACGL	Wed, Nov 5, 2014	19.00	19.00	18.73	18.91
3636	NASDAQ	ACGL	Tue, Nov 4, 2014	18.80	18.96	18.75	18.91
3635	NASDAQ	ACGL	Mon, Nov 3, 2014	18.77	18.88	18.63	18.80
3634	NASDAQ	ACGL	Fri, Oct 31, 2014	18.86	18.93	18.64	18.77
3633	NASDAQ	ACGL	Thu, Oct 30, 2014	18.83	18.94	18.58	18.72
3632	NASDAQ	ACGL	Wed, Oct 29, 2014	18.81	18.89	18.59	18.74
3631	NASDAQ	ACGL	Tue, Oct 28, 2014	18.82	18.82	18.70	18.76
3630	NASDAQ	ACGL	Mon, Oct 27, 2014	18.56	18.71	18.50	18.70
3629	NASDAQ	ACGL	Fri, Oct 24, 2014	18.43	18.61	18.43	18.56
3628	NASDAQ	ACGL	Thu, Oct 23, 2014	18.71	18.75	18.38	18.39
3627	NASDAQ	ACGL	Wed, Oct 22, 2014	18.61	18.75	18.55	18.55
3626	NASDAQ	ACGL	Tue, Oct 21, 2014	18.36	18.61	18.33	18.55
3625	NASDAQ	ACGL	Mon, Oct 20, 2014	18.12	18.29	18.08	18.24
3624	NASDAQ	ACGL	Fri, Oct 17, 2014	17.88	18.14	17.79	18.12
3623	NASDAQ	ACGL	Thu, Oct 16, 2014	17.71	17.83	17.50	17.77
3622	NASDAQ	ACGL	Wed, Oct 15, 2014	18.17	18.38	17.72	17.92
3621	NASDAQ	ACGL	Tue, Oct 14, 2014	18.34	18.44	18.22	18.32
3620	NASDAQ	ACGL	Mon, Oct 13, 2014	18.34	18.46	18.24	18.25
3619	NASDAQ	ACGL	Fri, Oct 10, 2014	18.34	18.50	18.29	18.29
3618	NASDAQ	ACGL	Thu, Oct 9, 2014	18.46	18.52	18.28	18.32
3617	NASDAQ	ACGL	Wed, Oct 8, 2014	18.31	18.51	18.26	18.47
3616	NASDAQ	ACGL	Tue, Oct 7, 2014	18.35	18.41	18.26	18.26
3615	NASDAQ	ACGL	Mon, Oct 6, 2014	18.54	18.58	18.38	18.39
3614	NASDAQ	ACGL	Fri, Oct 3, 2014	18.33	18.49	18.32	18.47
3613	NASDAQ	ACGL	Thu, Oct 2, 2014	18.14	18.32	18.14	18.25
3612	NASDAQ	ACGL	Wed, Oct 1, 2014	18.25	18.30	18.04	18.12
3611	NASDAQ	ACGL	Tue, Sep 30, 2014	18.24	18.28	18.12	18.24
3610	NASDAQ	ACGL	Mon, Sep 29, 2014	18.19	18.32	18.18	18.24
3609	NASDAQ	ACGL	Fri, Sep 26, 2014	18.05	18.30	18.03	18.23
3608	NASDAQ	ACGL	Thu, Sep 25, 2014	18.11	18.20	18.06	18.06
3607	NASDAQ	ACGL	Wed, Sep 24, 2014	18.03	18.24	18.03	18.18
3606	NASDAQ	ACGL	Tue, Sep 23, 2014	18.18	18.26	18.03	18.05
3605	NASDAQ	ACGL	Mon, Sep 22, 2014	18.15	18.28	18.15	18.23
3604	NASDAQ	ACGL	Fri, Sep 19, 2014	18.20	18.28	18.08	18.20
3603	NASDAQ	ACGL	Thu, Sep 18, 2014	18.13	18.24	18.13	18.18
3602	NASDAQ	ACGL	Wed, Sep 17, 2014	17.97	18.15	17.97	18.06
3601	NASDAQ	ACGL	Tue, Sep 16, 2014	17.95	18.03	17.94	17.96
3600	NASDAQ	ACGL	Mon, Sep 15, 2014	18.00	18.19	18.00	18.00
3599	NASDAQ	ACGL	Fri, Sep 12, 2014	17.95	18.03	17.92	17.99
3598	NASDAQ	ACGL	Thu, Sep 11, 2014	18.08	18.21	17.96	17.99
3597	NASDAQ	ACGL	Wed, Sep 10, 2014	18.30	18.32	18.09	18.16
3596	NASDAQ	ACGL	Tue, Sep 9, 2014	18.35	18.36	18.27	18.30
3595	NASDAQ	ACGL	Mon, Sep 8, 2014	18.29	18.39	18.24	18.34
3594	NASDAQ	ACGL	Fri, Sep 5, 2014	18.36	18.40	18.32	18.33
3593	NASDAQ	ACGL	Thu, Sep 4, 2014	18.50	18.55	18.36	18.38
3592	NASDAQ	ACGL	Wed, Sep 3, 2014	18.56	18.61	18.49	18.50
3591	NASDAQ	ACGL	Tue, Sep 2, 2014	18.52	18.58	18.45	18.51
3590	NASDAQ	ACGL	Fri, Aug 29, 2014	18.47	18.63	18.47	18.53
3589	NASDAQ	ACGL	Thu, Aug 28, 2014	18.46	18.59	18.46	18.48
3588	NASDAQ	ACGL	Wed, Aug 27, 2014	18.49	18.56	18.45	18.56
3587	NASDAQ	ACGL	Tue, Aug 26, 2014	18.59	18.62	18.50	18.51
3586	NASDAQ	ACGL	Mon, Aug 25, 2014	18.56	18.59	18.45	18.54
3585	NASDAQ	ACGL	Fri, Aug 22, 2014	18.56	18.59	18.47	18.50
3584	NASDAQ	ACGL	Thu, Aug 21, 2014	18.48	18.65	18.44	18.60
3583	NASDAQ	ACGL	Wed, Aug 20, 2014	18.39	18.60	18.38	18.47
3582	NASDAQ	ACGL	Tue, Aug 19, 2014	18.63	18.63	18.44	18.47
3581	NASDAQ	ACGL	Mon, Aug 18, 2014	18.57	18.64	18.53	18.60
3580	NASDAQ	ACGL	Fri, Aug 15, 2014	18.57	18.60	18.43	18.54
3579	NASDAQ	ACGL	Thu, Aug 14, 2014	18.38	18.58	18.38	18.52
3578	NASDAQ	ACGL	Wed, Aug 13, 2014	18.39	18.48	18.37	18.45
3577	NASDAQ	ACGL	Tue, Aug 12, 2014	18.18	18.40	18.18	18.30
3576	NASDAQ	ACGL	Mon, Aug 11, 2014	18.28	18.32	18.18	18.25
3575	NASDAQ	ACGL	Fri, Aug 8, 2014	18.11	18.24	18.03	18.20
3574	NASDAQ	ACGL	Thu, Aug 7, 2014	18.09	18.18	17.99	18.05
3573	NASDAQ	ACGL	Wed, Aug 6, 2014	17.98	18.16	17.98	18.06
3572	NASDAQ	ACGL	Tue, Aug 5, 2014	18.09	18.23	18.05	18.06
3571	NASDAQ	ACGL	Mon, Aug 4, 2014	18.19	18.36	18.01	18.10
3570	NASDAQ	ACGL	Fri, Aug 1, 2014	18.30	18.44	17.80	18.12
3569	NASDAQ	ACGL	Thu, Jul 31, 2014	17.86	18.23	17.66	17.82
3568	NASDAQ	ACGL	Wed, Jul 30, 2014	18.21	18.24	17.96	17.99
3567	NASDAQ	ACGL	Tue, Jul 29, 2014	18.30	18.33	18.09	18.19
3566	NASDAQ	ACGL	Mon, Jul 28, 2014	18.18	18.33	18.13	18.24
3565	NASDAQ	ACGL	Fri, Jul 25, 2014	18.39	18.43	18.20	18.24
3564	NASDAQ	ACGL	Thu, Jul 24, 2014	18.56	18.65	18.45	18.48
3563	NASDAQ	ACGL	Wed, Jul 23, 2014	18.56	18.67	18.51	18.58
3562	NASDAQ	ACGL	Tue, Jul 22, 2014	18.59	18.66	18.49	18.52
3561	NASDAQ	ACGL	Mon, Jul 21, 2014	18.68	18.71	18.59	18.65
3560	NASDAQ	ACGL	Fri, Jul 18, 2014	18.63	18.75	18.51	18.75
3559	NASDAQ	ACGL	Thu, Jul 17, 2014	19.00	19.03	18.62	18.62
3558	NASDAQ	ACGL	Wed, Jul 16, 2014	19.17	19.28	18.99	19.02
3557	NASDAQ	ACGL	Tue, Jul 15, 2014	19.12	19.21	19.05	19.15
3556	NASDAQ	ACGL	Mon, Jul 14, 2014	19.13	19.21	19.08	19.11
3555	NASDAQ	ACGL	Fri, Jul 11, 2014	18.94	19.06	18.84	19.06
3554	NASDAQ	ACGL	Thu, Jul 10, 2014	18.91	19.03	18.79	18.99
3553	NASDAQ	ACGL	Wed, Jul 9, 2014	19.14	19.16	19.04	19.09
3552	NASDAQ	ACGL	Tue, Jul 8, 2014	19.15	19.18	19.05	19.13
3551	NASDAQ	ACGL	Mon, Jul 7, 2014	19.17	19.21	19.06	19.19
3550	NASDAQ	ACGL	Thu, Jul 3, 2014	19.20	19.23	19.10	19.21
3549	NASDAQ	ACGL	Wed, Jul 2, 2014	19.35	19.41	19.12	19.14
3548	NASDAQ	ACGL	Tue, Jul 1, 2014	19.22	19.37	19.17	19.33
3547	NASDAQ	ACGL	Mon, Jun 30, 2014	19.02	19.22	19.02	19.15
3546	NASDAQ	ACGL	Fri, Jun 27, 2014	18.99	19.15	18.99	19.07
3545	NASDAQ	ACGL	Thu, Jun 26, 2014	19.08	19.09	18.92	19.03
3544	NASDAQ	ACGL	Wed, Jun 25, 2014	19.06	19.17	19.06	19.12
3543	NASDAQ	ACGL	Tue, Jun 24, 2014	19.11	19.23	19.01	19.13
3542	NASDAQ	ACGL	Mon, Jun 23, 2014	19.18	19.33	19.07	19.08
3541	NASDAQ	ACGL	Fri, Jun 20, 2014	19.26	19.26	19.15	19.18
3540	NASDAQ	ACGL	Thu, Jun 19, 2014	19.16	19.27	19.12	19.24
3539	NASDAQ	ACGL	Wed, Jun 18, 2014	19.12	19.18	19.04	19.12
3538	NASDAQ	ACGL	Tue, Jun 17, 2014	19.07	19.16	18.92	19.15
3537	NASDAQ	ACGL	Mon, Jun 16, 2014	19.14	19.23	18.99	19.00
3536	NASDAQ	ACGL	Fri, Jun 13, 2014	19.17	19.17	18.94	19.11
3535	NASDAQ	ACGL	Thu, Jun 12, 2014	19.20	19.21	19.01	19.10
3534	NASDAQ	ACGL	Wed, Jun 11, 2014	19.13	19.25	19.13	19.19
3533	NASDAQ	ACGL	Tue, Jun 10, 2014	19.15	19.27	19.13	19.22
3532	NASDAQ	ACGL	Mon, Jun 9, 2014	19.22	19.33	19.18	19.20
3531	NASDAQ	ACGL	Fri, Jun 6, 2014	19.34	19.51	19.26	19.27
3530	NASDAQ	ACGL	Thu, Jun 5, 2014	19.18	19.36	19.18	19.36
3529	NASDAQ	ACGL	Wed, Jun 4, 2014	19.05	19.20	19.00	19.20
3528	NASDAQ	ACGL	Tue, Jun 3, 2014	19.00	19.09	18.91	19.03
3527	NASDAQ	ACGL	Mon, Jun 2, 2014	19.00	19.07	18.94	19.01
3526	NASDAQ	ACGL	Fri, May 30, 2014	18.94	19.04	18.91	18.98
3525	NASDAQ	ACGL	Thu, May 29, 2014	19.00	19.10	18.88	19.00
3524	NASDAQ	ACGL	Wed, May 28, 2014	19.11	19.11	18.97	18.97
3523	NASDAQ	ACGL	Tue, May 27, 2014	19.03	19.09	18.99	19.08
3522	NASDAQ	ACGL	Fri, May 23, 2014	19.02	19.16	18.88	18.95
3521	NASDAQ	ACGL	Thu, May 22, 2014	18.88	19.02	18.87	19.02
3520	NASDAQ	ACGL	Wed, May 21, 2014	18.90	19.00	18.88	18.96
3519	NASDAQ	ACGL	Tue, May 20, 2014	18.79	18.91	18.78	18.87
3518	NASDAQ	ACGL	Mon, May 19, 2014	18.78	18.89	18.73	18.85
3517	NASDAQ	ACGL	Fri, May 16, 2014	18.73	18.88	18.60	18.85
3516	NASDAQ	ACGL	Thu, May 15, 2014	18.91	18.95	18.63	18.77
3515	NASDAQ	ACGL	Wed, May 14, 2014	19.12	19.14	18.85	18.90
3514	NASDAQ	ACGL	Tue, May 13, 2014	19.09	19.11	18.98	19.09
3513	NASDAQ	ACGL	Mon, May 12, 2014	19.06	19.13	18.97	19.03
3512	NASDAQ	ACGL	Fri, May 9, 2014	19.08	19.10	18.88	18.98
3511	NASDAQ	ACGL	Thu, May 8, 2014	19.04	19.20	18.99	19.03
3510	NASDAQ	ACGL	Wed, May 7, 2014	18.99	19.13	18.94	19.07
3509	NASDAQ	ACGL	Tue, May 6, 2014	18.95	19.05	18.89	18.91
3508	NASDAQ	ACGL	Mon, May 5, 2014	19.05	19.05	18.87	18.98
3507	NASDAQ	ACGL	Fri, May 2, 2014	19.29	19.29	18.90	19.02
3506	NASDAQ	ACGL	Thu, May 1, 2014	19.11	19.24	19.04	19.19
3505	NASDAQ	ACGL	Wed, Apr 30, 2014	19.14	19.14	18.96	19.11
3504	NASDAQ	ACGL	Tue, Apr 29, 2014	19.17	19.30	19.09	19.17
3503	NASDAQ	ACGL	Mon, Apr 28, 2014	19.17	19.30	18.97	19.03
3502	NASDAQ	ACGL	Fri, Apr 25, 2014	19.33	19.33	19.11	19.13
3501	NASDAQ	ACGL	Thu, Apr 24, 2014	19.33	19.35	19.16	19.34
3500	NASDAQ	ACGL	Wed, Apr 23, 2014	19.14	19.27	19.07	19.26
3499	NASDAQ	ACGL	Tue, Apr 22, 2014	19.04	19.18	19.00	19.08
3498	NASDAQ	ACGL	Mon, Apr 21, 2014	19.13	19.13	19.03	19.07
3497	NASDAQ	ACGL	Thu, Apr 17, 2014	19.09	19.21	19.07	19.13
3496	NASDAQ	ACGL	Wed, Apr 16, 2014	19.08	19.18	19.00	19.14
3495	NASDAQ	ACGL	Tue, Apr 15, 2014	18.90	19.00	18.81	18.96
3494	NASDAQ	ACGL	Mon, Apr 14, 2014	19.05	19.05	18.79	18.89
3493	NASDAQ	ACGL	Fri, Apr 11, 2014	18.69	18.86	18.62	18.84
3492	NASDAQ	ACGL	Thu, Apr 10, 2014	18.86	18.96	18.71	18.71
3491	NASDAQ	ACGL	Wed, Apr 9, 2014	18.76	18.90	18.57	18.89
3490	NASDAQ	ACGL	Tue, Apr 8, 2014	18.67	18.80	18.54	18.68
3489	NASDAQ	ACGL	Mon, Apr 7, 2014	18.88	19.00	18.59	18.64
3488	NASDAQ	ACGL	Fri, Apr 4, 2014	19.12	19.22	18.89	18.93
3487	NASDAQ	ACGL	Thu, Apr 3, 2014	19.09	19.17	19.01	19.05
3486	NASDAQ	ACGL	Wed, Apr 2, 2014	19.14	19.16	19.02	19.03
3485	NASDAQ	ACGL	Tue, Apr 1, 2014	19.22	19.22	18.92	19.07
3484	NASDAQ	ACGL	Mon, Mar 31, 2014	19.12	19.27	19.01	19.18
3483	NASDAQ	ACGL	Fri, Mar 28, 2014	19.00	19.08	18.93	18.98
3482	NASDAQ	ACGL	Thu, Mar 27, 2014	19.08	19.08	18.86	18.91
3481	NASDAQ	ACGL	Wed, Mar 26, 2014	19.18	19.25	19.02	19.03
3480	NASDAQ	ACGL	Tue, Mar 25, 2014	19.27	19.33	19.15	19.15
3479	NASDAQ	ACGL	Mon, Mar 24, 2014	19.08	19.28	19.07	19.16
3478	NASDAQ	ACGL	Fri, Mar 21, 2014	19.49	19.58	19.01	19.01
3477	NASDAQ	ACGL	Thu, Mar 20, 2014	19.23	19.51	19.23	19.37
3476	NASDAQ	ACGL	Wed, Mar 19, 2014	19.50	19.55	19.31	19.34
3475	NASDAQ	ACGL	Tue, Mar 18, 2014	19.30	19.55	19.30	19.44
3474	NASDAQ	ACGL	Mon, Mar 17, 2014	19.28	19.41	19.20	19.31
3473	NASDAQ	ACGL	Fri, Mar 14, 2014	19.00	19.28	19.00	19.18
3472	NASDAQ	ACGL	Thu, Mar 13, 2014	19.20	19.25	19.03	19.07
3471	NASDAQ	ACGL	Wed, Mar 12, 2014	18.93	19.12	18.92	19.12
3470	NASDAQ	ACGL	Tue, Mar 11, 2014	19.09	19.14	18.96	19.07
3469	NASDAQ	ACGL	Mon, Mar 10, 2014	18.91	19.08	18.83	19.08
3468	NASDAQ	ACGL	Fri, Mar 7, 2014	19.00	19.13	18.81	18.90
3467	NASDAQ	ACGL	Thu, Mar 6, 2014	18.73	19.00	18.64	18.93
3466	NASDAQ	ACGL	Wed, Mar 5, 2014	18.73	18.73	18.57	18.65
3465	NASDAQ	ACGL	Tue, Mar 4, 2014	18.68	18.81	18.68	18.74
3464	NASDAQ	ACGL	Mon, Mar 3, 2014	18.62	18.64	18.39	18.55
3463	NASDAQ	ACGL	Fri, Feb 28, 2014	18.67	18.80	18.61	18.71
3462	NASDAQ	ACGL	Thu, Feb 27, 2014	18.61	18.70	18.56	18.62
3461	NASDAQ	ACGL	Wed, Feb 26, 2014	18.65	18.65	18.50	18.57
3460	NASDAQ	ACGL	Tue, Feb 25, 2014	18.46	18.65	18.36	18.59
3459	NASDAQ	ACGL	Mon, Feb 24, 2014	18.61	18.67	18.41	18.41
3458	NASDAQ	ACGL	Fri, Feb 21, 2014	18.58	18.66	18.48	18.62
3457	NASDAQ	ACGL	Thu, Feb 20, 2014	18.43	18.57	18.36	18.56
3456	NASDAQ	ACGL	Wed, Feb 19, 2014	18.62	18.71	18.40	18.41
3455	NASDAQ	ACGL	Tue, Feb 18, 2014	18.47	18.65	18.38	18.64
3454	NASDAQ	ACGL	Fri, Feb 14, 2014	18.31	18.49	18.26	18.42
3453	NASDAQ	ACGL	Thu, Feb 13, 2014	18.04	18.36	17.96	18.33
3452	NASDAQ	ACGL	Wed, Feb 12, 2014	18.33	18.36	17.86	18.09
3451	NASDAQ	ACGL	Tue, Feb 11, 2014	17.79	18.24	17.69	18.08
3450	NASDAQ	ACGL	Mon, Feb 10, 2014	17.61	17.81	17.50	17.80
3449	NASDAQ	ACGL	Fri, Feb 7, 2014	17.60	17.66	17.41	17.58
3448	NASDAQ	ACGL	Thu, Feb 6, 2014	17.60	17.67	17.42	17.53
3447	NASDAQ	ACGL	Wed, Feb 5, 2014	17.67	17.74	17.59	17.61
3446	NASDAQ	ACGL	Tue, Feb 4, 2014	17.69	17.72	17.56	17.68
3445	NASDAQ	ACGL	Mon, Feb 3, 2014	17.92	17.96	17.62	17.62
3444	NASDAQ	ACGL	Fri, Jan 31, 2014	17.94	18.08	17.79	17.94
3443	NASDAQ	ACGL	Thu, Jan 30, 2014	18.00	18.15	17.94	18.10
3442	NASDAQ	ACGL	Wed, Jan 29, 2014	17.91	18.07	17.86	17.87
3441	NASDAQ	ACGL	Tue, Jan 28, 2014	17.88	18.20	17.88	18.06
3440	NASDAQ	ACGL	Mon, Jan 27, 2014	17.79	18.00	17.73	17.87
3439	NASDAQ	ACGL	Fri, Jan 24, 2014	18.04	18.05	17.87	17.87
3438	NASDAQ	ACGL	Thu, Jan 23, 2014	18.23	18.29	18.02	18.07
3437	NASDAQ	ACGL	Wed, Jan 22, 2014	18.33	18.39	18.23	18.37
3436	NASDAQ	ACGL	Tue, Jan 21, 2014	18.32	18.36	18.10	18.21
3435	NASDAQ	ACGL	Fri, Jan 17, 2014	18.23	18.32	18.17	18.21
3434	NASDAQ	ACGL	Thu, Jan 16, 2014	18.28	18.33	18.19	18.32
3433	NASDAQ	ACGL	Wed, Jan 15, 2014	18.49	18.49	18.28	18.30
3432	NASDAQ	ACGL	Tue, Jan 14, 2014	18.40	18.53	18.40	18.49
3431	NASDAQ	ACGL	Mon, Jan 13, 2014	18.47	18.52	18.18	18.38
3430	NASDAQ	ACGL	Fri, Jan 10, 2014	18.67	18.68	18.50	18.54
3429	NASDAQ	ACGL	Thu, Jan 9, 2014	18.55	18.74	18.49	18.64
3428	NASDAQ	ACGL	Wed, Jan 8, 2014	18.67	18.67	18.31	18.48
3427	NASDAQ	ACGL	Tue, Jan 7, 2014	18.64	18.73	18.48	18.59
3426	NASDAQ	ACGL	Mon, Jan 6, 2014	18.83	18.83	18.42	18.58
3425	NASDAQ	ACGL	Fri, Jan 3, 2014	19.09	19.16	18.67	18.76
3424	NASDAQ	ACGL	Thu, Jan 2, 2014	19.75	19.85	19.10	19.12
3423	NASDAQ	ACGL	Tue, Dec 31, 2013	19.64	19.93	19.64	19.90
3422	NASDAQ	ACGL	Mon, Dec 30, 2013	19.50	19.68	19.49	19.68
3421	NASDAQ	ACGL	Fri, Dec 27, 2013	19.57	19.57	19.33	19.48
3420	NASDAQ	ACGL	Thu, Dec 26, 2013	19.62	19.62	19.47	19.54
3419	NASDAQ	ACGL	Tue, Dec 24, 2013	19.34	19.54	19.32	19.54
3418	NASDAQ	ACGL	Mon, Dec 23, 2013	19.62	19.62	19.35	19.37
3417	NASDAQ	ACGL	Fri, Dec 20, 2013	19.27	19.54	19.25	19.50
3416	NASDAQ	ACGL	Thu, Dec 19, 2013	19.17	19.37	19.13	19.28
3415	NASDAQ	ACGL	Wed, Dec 18, 2013	19.04	19.23	18.96	19.21
3414	NASDAQ	ACGL	Tue, Dec 17, 2013	19.02	19.09	18.93	18.96
3413	NASDAQ	ACGL	Mon, Dec 16, 2013	19.03	19.12	18.95	19.02
3412	NASDAQ	ACGL	Fri, Dec 13, 2013	19.21	19.26	19.00	19.01
3411	NASDAQ	ACGL	Thu, Dec 12, 2013	19.15	19.18	19.06	19.13
3410	NASDAQ	ACGL	Wed, Dec 11, 2013	19.33	19.36	19.11	19.13
3409	NASDAQ	ACGL	Tue, Dec 10, 2013	19.46	19.52	19.32	19.32
3408	NASDAQ	ACGL	Mon, Dec 9, 2013	19.48	19.59	19.43	19.54
3407	NASDAQ	ACGL	Fri, Dec 6, 2013	19.36	19.55	19.36	19.53
3406	NASDAQ	ACGL	Thu, Dec 5, 2013	19.36	19.40	19.23	19.24
3405	NASDAQ	ACGL	Wed, Dec 4, 2013	19.47	19.57	19.22	19.44
3404	NASDAQ	ACGL	Tue, Dec 3, 2013	19.50	19.88	19.37	19.55
3403	NASDAQ	ACGL	Mon, Dec 2, 2013	19.68	19.68	19.45	19.51
3402	NASDAQ	ACGL	Fri, Nov 29, 2013	19.67	19.72	19.59	19.61
3401	NASDAQ	ACGL	Wed, Nov 27, 2013	19.55	19.70	19.54	19.65
3400	NASDAQ	ACGL	Tue, Nov 26, 2013	19.58	19.72	19.55	19.56
3399	NASDAQ	ACGL	Mon, Nov 25, 2013	19.73	19.77	19.62	19.62
3398	NASDAQ	ACGL	Fri, Nov 22, 2013	19.35	19.69	19.35	19.65
3397	NASDAQ	ACGL	Thu, Nov 21, 2013	19.33	19.44	19.32	19.41
3396	NASDAQ	ACGL	Wed, Nov 20, 2013	19.47	19.49	19.26	19.28
3395	NASDAQ	ACGL	Tue, Nov 19, 2013	19.45	19.51	19.34	19.41
3394	NASDAQ	ACGL	Mon, Nov 18, 2013	19.50	19.56	19.41	19.46
3393	NASDAQ	ACGL	Fri, Nov 15, 2013	19.56	19.60	19.38	19.51
3392	NASDAQ	ACGL	Thu, Nov 14, 2013	19.50	19.59	19.45	19.57
3391	NASDAQ	ACGL	Wed, Nov 13, 2013	19.27	19.48	19.27	19.48
3390	NASDAQ	ACGL	Tue, Nov 12, 2013	19.51	19.55	19.28	19.38
3389	NASDAQ	ACGL	Mon, Nov 11, 2013	19.50	19.59	19.43	19.51
3388	NASDAQ	ACGL	Fri, Nov 8, 2013	19.35	19.51	19.33	19.49
3387	NASDAQ	ACGL	Thu, Nov 7, 2013	19.48	19.50	19.30	19.31
3386	NASDAQ	ACGL	Wed, Nov 6, 2013	19.28	19.47	19.24	19.43
3385	NASDAQ	ACGL	Tue, Nov 5, 2013	19.19	19.30	19.15	19.21
3384	NASDAQ	ACGL	Mon, Nov 4, 2013	19.25	19.30	19.17	19.23
3383	NASDAQ	ACGL	Fri, Nov 1, 2013	19.30	19.34	19.22	19.25
3382	NASDAQ	ACGL	Thu, Oct 31, 2013	19.29	19.40	19.23	19.32
3381	NASDAQ	ACGL	Wed, Oct 30, 2013	19.33	19.40	19.20	19.30
3380	NASDAQ	ACGL	Tue, Oct 29, 2013	19.57	19.77	19.18	19.33
3379	NASDAQ	ACGL	Mon, Oct 28, 2013	19.12	19.24	19.00	19.19
3378	NASDAQ	ACGL	Fri, Oct 25, 2013	19.21	19.22	19.11	19.16
3377	NASDAQ	ACGL	Thu, Oct 24, 2013	19.06	19.21	19.06	19.16
3376	NASDAQ	ACGL	Wed, Oct 23, 2013	19.07	19.20	19.00	19.08
3375	NASDAQ	ACGL	Tue, Oct 22, 2013	19.04	19.35	19.04	19.18
3374	NASDAQ	ACGL	Mon, Oct 21, 2013	19.02	19.09	18.87	18.98
3373	NASDAQ	ACGL	Fri, Oct 18, 2013	19.01	19.04	18.88	18.98
3372	NASDAQ	ACGL	Thu, Oct 17, 2013	18.82	18.97	18.78	18.95
3371	NASDAQ	ACGL	Wed, Oct 16, 2013	18.63	18.84	18.59	18.84
3370	NASDAQ	ACGL	Tue, Oct 15, 2013	18.67	18.75	18.55	18.56
3369	NASDAQ	ACGL	Mon, Oct 14, 2013	18.62	18.74	18.59	18.70
3368	NASDAQ	ACGL	Fri, Oct 11, 2013	18.52	18.69	18.42	18.66
3367	NASDAQ	ACGL	Thu, Oct 10, 2013	18.21	18.59	18.21	18.59
3366	NASDAQ	ACGL	Wed, Oct 9, 2013	18.33	18.41	18.12	18.14
3365	NASDAQ	ACGL	Tue, Oct 8, 2013	18.37	18.43	18.28	18.34
3364	NASDAQ	ACGL	Mon, Oct 7, 2013	18.19	18.37	18.17	18.32
3363	NASDAQ	ACGL	Fri, Oct 4, 2013	18.17	18.33	18.06	18.32
3362	NASDAQ	ACGL	Thu, Oct 3, 2013	18.37	18.37	18.18	18.19
3361	NASDAQ	ACGL	Wed, Oct 2, 2013	18.20	18.37	18.12	18.37
3360	NASDAQ	ACGL	Tue, Oct 1, 2013	18.02	18.31	17.95	18.30
3359	NASDAQ	ACGL	Mon, Sep 30, 2013	17.94	18.06	17.85	18.04
3358	NASDAQ	ACGL	Fri, Sep 27, 2013	18.08	18.14	18.00	18.05
3357	NASDAQ	ACGL	Thu, Sep 26, 2013	18.07	18.12	18.00	18.06
3356	NASDAQ	ACGL	Wed, Sep 25, 2013	17.92	18.04	17.81	18.00
3355	NASDAQ	ACGL	Tue, Sep 24, 2013	17.92	17.99	17.84	17.90
3354	NASDAQ	ACGL	Mon, Sep 23, 2013	17.98	18.04	17.91	17.94
3353	NASDAQ	ACGL	Fri, Sep 20, 2013	17.99	18.16	17.94	18.04
3352	NASDAQ	ACGL	Thu, Sep 19, 2013	18.04	18.14	17.98	18.02
3351	NASDAQ	ACGL	Wed, Sep 18, 2013	17.87	18.08	17.83	18.04
3350	NASDAQ	ACGL	Tue, Sep 17, 2013	17.76	17.88	17.72	17.88
3349	NASDAQ	ACGL	Mon, Sep 16, 2013	17.76	17.94	17.69	17.76
3348	NASDAQ	ACGL	Fri, Sep 13, 2013	17.60	17.76	17.59	17.67
3347	NASDAQ	ACGL	Thu, Sep 12, 2013	17.72	17.93	17.60	17.65
3346	NASDAQ	ACGL	Wed, Sep 11, 2013	17.87	17.95	17.87	17.95
3345	NASDAQ	ACGL	Tue, Sep 10, 2013	18.02	18.12	17.83	17.90
3344	NASDAQ	ACGL	Mon, Sep 9, 2013	17.68	17.93	17.68	17.87
3343	NASDAQ	ACGL	Fri, Sep 6, 2013	17.74	17.87	17.52	17.76
3342	NASDAQ	ACGL	Thu, Sep 5, 2013	17.80	17.87	17.70	17.74
3341	NASDAQ	ACGL	Wed, Sep 4, 2013	17.80	17.93	17.72	17.76
3340	NASDAQ	ACGL	Tue, Sep 3, 2013	17.87	17.96	17.75	17.81
3339	NASDAQ	ACGL	Fri, Aug 30, 2013	17.82	17.82	17.65	17.77
3338	NASDAQ	ACGL	Thu, Aug 29, 2013	17.67	17.90	17.61	17.82
3337	NASDAQ	ACGL	Wed, Aug 28, 2013	17.69	17.78	17.63	17.72
3336	NASDAQ	ACGL	Tue, Aug 27, 2013	17.67	17.82	17.64	17.69
3335	NASDAQ	ACGL	Mon, Aug 26, 2013	17.80	17.91	17.71	17.75
3334	NASDAQ	ACGL	Fri, Aug 23, 2013	17.90	17.96	17.74	17.82
3333	NASDAQ	ACGL	Thu, Aug 22, 2013	17.70	17.94	17.64	17.90
3332	NASDAQ	ACGL	Wed, Aug 21, 2013	17.78	17.82	17.63	17.63
3331	NASDAQ	ACGL	Tue, Aug 20, 2013	17.76	17.86	17.67	17.82
3330	NASDAQ	ACGL	Mon, Aug 19, 2013	17.75	17.87	17.70	17.74
3329	NASDAQ	ACGL	Fri, Aug 16, 2013	17.90	18.00	17.80	17.81
3328	NASDAQ	ACGL	Thu, Aug 15, 2013	17.99	18.02	17.85	17.92
3327	NASDAQ	ACGL	Wed, Aug 14, 2013	17.97	18.10	17.88	18.06
3326	NASDAQ	ACGL	Tue, Aug 13, 2013	17.83	17.96	17.69	17.95
3325	NASDAQ	ACGL	Mon, Aug 12, 2013	17.63	17.97	17.60	17.85
3324	NASDAQ	ACGL	Fri, Aug 9, 2013	17.91	18.04	17.83	17.99
3323	NASDAQ	ACGL	Thu, Aug 8, 2013	17.96	18.03	17.88	17.89
3322	NASDAQ	ACGL	Wed, Aug 7, 2013	17.93	18.01	17.89	17.92
3321	NASDAQ	ACGL	Tue, Aug 6, 2013	18.05	18.09	17.94	17.94
3320	NASDAQ	ACGL	Mon, Aug 5, 2013	18.03	18.12	18.02	18.04
3319	NASDAQ	ACGL	Fri, Aug 2, 2013	18.13	18.21	18.02	18.11
3318	NASDAQ	ACGL	Thu, Aug 1, 2013	18.19	18.30	18.13	18.13
3317	NASDAQ	ACGL	Wed, Jul 31, 2013	18.13	18.22	18.03	18.06
3316	NASDAQ	ACGL	Tue, Jul 30, 2013	18.15	18.21	18.05	18.06
3315	NASDAQ	ACGL	Mon, Jul 29, 2013	18.14	18.23	18.04	18.12
3314	NASDAQ	ACGL	Fri, Jul 26, 2013	18.22	18.26	17.96	18.18
3313	NASDAQ	ACGL	Thu, Jul 25, 2013	17.88	18.18	17.87	18.09
3312	NASDAQ	ACGL	Wed, Jul 24, 2013	18.02	18.13	17.94	17.95
3311	NASDAQ	ACGL	Tue, Jul 23, 2013	18.62	18.62	18.00	18.02
3310	NASDAQ	ACGL	Mon, Jul 22, 2013	18.43	18.59	18.35	18.55
3309	NASDAQ	ACGL	Fri, Jul 19, 2013	18.30	18.50	18.28	18.47
3308	NASDAQ	ACGL	Thu, Jul 18, 2013	18.20	18.39	18.17	18.38
3307	NASDAQ	ACGL	Wed, Jul 17, 2013	18.07	18.20	18.04	18.20
3306	NASDAQ	ACGL	Tue, Jul 16, 2013	18.18	18.18	17.96	18.00
3305	NASDAQ	ACGL	Mon, Jul 15, 2013	17.95	18.19	17.86	18.18
3304	NASDAQ	ACGL	Fri, Jul 12, 2013	17.76	17.96	17.72	17.95
3303	NASDAQ	ACGL	Thu, Jul 11, 2013	17.67	17.80	17.58	17.79
3302	NASDAQ	ACGL	Wed, Jul 10, 2013	17.43	17.62	17.36	17.59
3301	NASDAQ	ACGL	Tue, Jul 9, 2013	17.50	17.52	17.35	17.47
3300	NASDAQ	ACGL	Mon, Jul 8, 2013	17.31	17.41	17.31	17.38
3299	NASDAQ	ACGL	Fri, Jul 5, 2013	17.19	17.32	17.04	17.31
3298	NASDAQ	ACGL	Wed, Jul 3, 2013	17.12	17.14	17.00	17.12
3297	NASDAQ	ACGL	Tue, Jul 2, 2013	17.35	17.41	17.05	17.10
3296	NASDAQ	ACGL	Mon, Jul 1, 2013	17.16	17.36	17.16	17.33
3295	NASDAQ	ACGL	Fri, Jun 28, 2013	17.14	17.22	17.05	17.14
3294	NASDAQ	ACGL	Thu, Jun 27, 2013	17.05	17.21	17.00	17.18
3293	NASDAQ	ACGL	Wed, Jun 26, 2013	16.78	17.03	16.78	16.95
3292	NASDAQ	ACGL	Tue, Jun 25, 2013	16.78	16.84	16.66	16.70
3291	NASDAQ	ACGL	Mon, Jun 24, 2013	16.59	16.81	16.49	16.72
3290	NASDAQ	ACGL	Fri, Jun 21, 2013	16.95	17.00	16.72	16.77
3289	NASDAQ	ACGL	Thu, Jun 20, 2013	16.98	17.11	16.91	16.91
3288	NASDAQ	ACGL	Wed, Jun 19, 2013	17.59	17.59	17.08	17.09
3287	NASDAQ	ACGL	Tue, Jun 18, 2013	17.37	17.63	17.33	17.56
3286	NASDAQ	ACGL	Mon, Jun 17, 2013	17.25	17.42	17.20	17.41
3285	NASDAQ	ACGL	Fri, Jun 14, 2013	17.24	17.30	17.12	17.18
3284	NASDAQ	ACGL	Thu, Jun 13, 2013	17.13	17.33	17.07	17.31
3283	NASDAQ	ACGL	Wed, Jun 12, 2013	17.24	17.30	17.13	17.15
3282	NASDAQ	ACGL	Tue, Jun 11, 2013	17.30	17.39	17.20	17.21
3281	NASDAQ	ACGL	Mon, Jun 10, 2013	17.39	17.47	17.31	17.42
3280	NASDAQ	ACGL	Fri, Jun 7, 2013	17.25	17.44	17.16	17.40
3279	NASDAQ	ACGL	Thu, Jun 6, 2013	16.93	17.23	16.89	17.23
3278	NASDAQ	ACGL	Wed, Jun 5, 2013	17.12	17.17	16.95	16.95
3277	NASDAQ	ACGL	Tue, Jun 4, 2013	17.21	17.23	17.09	17.19
3276	NASDAQ	ACGL	Mon, Jun 3, 2013	17.09	17.18	16.99	17.16
3275	NASDAQ	ACGL	Fri, May 31, 2013	17.28	17.38	17.04	17.07
3274	NASDAQ	ACGL	Thu, May 30, 2013	17.25	17.41	17.24	17.38
3273	NASDAQ	ACGL	Wed, May 29, 2013	17.16	17.28	17.09	17.20
3272	NASDAQ	ACGL	Tue, May 28, 2013	17.53	17.58	17.24	17.25
3271	NASDAQ	ACGL	Fri, May 24, 2013	17.44	17.44	17.28	17.43
3270	NASDAQ	ACGL	Thu, May 23, 2013	17.24	17.51	17.16	17.49
3269	NASDAQ	ACGL	Wed, May 22, 2013	17.56	17.62	17.32	17.38
3268	NASDAQ	ACGL	Tue, May 21, 2013	17.82	17.84	17.52	17.58
3267	NASDAQ	ACGL	Mon, May 20, 2013	17.77	17.90	17.76	17.81
3266	NASDAQ	ACGL	Fri, May 17, 2013	17.83	17.88	17.75	17.86
3265	NASDAQ	ACGL	Thu, May 16, 2013	18.10	18.12	17.81	17.81
3264	NASDAQ	ACGL	Wed, May 15, 2013	18.08	18.17	18.07	18.15
3263	NASDAQ	ACGL	Tue, May 14, 2013	17.96	18.21	17.95	18.16
3262	NASDAQ	ACGL	Mon, May 13, 2013	17.86	18.04	17.86	17.99
3261	NASDAQ	ACGL	Fri, May 10, 2013	17.81	17.93	17.76	17.91
3260	NASDAQ	ACGL	Thu, May 9, 2013	17.98	18.00	17.81	17.84
3259	NASDAQ	ACGL	Wed, May 8, 2013	17.97	17.98	17.87	17.94
3258	NASDAQ	ACGL	Tue, May 7, 2013	17.79	17.96	17.76	17.95
3257	NASDAQ	ACGL	Mon, May 6, 2013	17.62	17.80	17.58	17.76
3256	NASDAQ	ACGL	Fri, May 3, 2013	17.66	17.69	17.53	17.65
3255	NASDAQ	ACGL	Thu, May 2, 2013	17.61	17.72	17.48	17.56
3254	NASDAQ	ACGL	Wed, May 1, 2013	17.60	17.83	17.51	17.61
3253	NASDAQ	ACGL	Tue, Apr 30, 2013	17.82	17.90	17.41	17.69
3252	NASDAQ	ACGL	Mon, Apr 29, 2013	17.57	17.75	17.53	17.65
3251	NASDAQ	ACGL	Fri, Apr 26, 2013	17.78	17.81	17.55	17.55
3250	NASDAQ	ACGL	Thu, Apr 25, 2013	17.89	17.90	17.66	17.78
3249	NASDAQ	ACGL	Wed, Apr 24, 2013	17.67	17.82	17.60	17.79
3248	NASDAQ	ACGL	Tue, Apr 23, 2013	17.47	17.63	17.45	17.63
3247	NASDAQ	ACGL	Mon, Apr 22, 2013	17.39	17.39	17.17	17.31
3246	NASDAQ	ACGL	Fri, Apr 19, 2013	17.18	17.41	17.18	17.40
3245	NASDAQ	ACGL	Thu, Apr 18, 2013	17.24	17.35	17.14	17.20
3244	NASDAQ	ACGL	Wed, Apr 17, 2013	17.18	17.24	17.08	17.23
3243	NASDAQ	ACGL	Tue, Apr 16, 2013	16.95	17.22	16.88	17.21
3242	NASDAQ	ACGL	Mon, Apr 15, 2013	17.13	17.29	16.89	16.90
3241	NASDAQ	ACGL	Fri, Apr 12, 2013	17.25	17.41	17.23	17.40
3240	NASDAQ	ACGL	Thu, Apr 11, 2013	17.23	17.35	17.23	17.28
3239	NASDAQ	ACGL	Wed, Apr 10, 2013	17.23	17.28	17.12	17.25
3238	NASDAQ	ACGL	Tue, Apr 9, 2013	17.45	17.45	17.14	17.23
3237	NASDAQ	ACGL	Mon, Apr 8, 2013	17.17	17.31	17.17	17.31
3236	NASDAQ	ACGL	Fri, Apr 5, 2013	17.18	17.30	17.07	17.21
3235	NASDAQ	ACGL	Thu, Apr 4, 2013	17.39	17.41	17.21	17.27
3234	NASDAQ	ACGL	Wed, Apr 3, 2013	17.55	17.60	17.31	17.34
3233	NASDAQ	ACGL	Tue, Apr 2, 2013	17.62	17.63	17.44	17.49
3232	NASDAQ	ACGL	Mon, Apr 1, 2013	17.57	17.88	17.39	17.52
3231	NASDAQ	ACGL	Thu, Mar 28, 2013	17.28	17.53	17.12	17.52
3230	NASDAQ	ACGL	Wed, Mar 27, 2013	17.13	17.31	17.07	17.24
3229	NASDAQ	ACGL	Tue, Mar 26, 2013	17.29	17.34	17.16	17.19
3228	NASDAQ	ACGL	Mon, Mar 25, 2013	17.41	17.41	17.18	17.26
3227	NASDAQ	ACGL	Fri, Mar 22, 2013	17.38	17.38	17.18	17.27
3226	NASDAQ	ACGL	Thu, Mar 21, 2013	17.42	17.46	17.21	17.29
3225	NASDAQ	ACGL	Wed, Mar 20, 2013	17.48	17.48	17.37	17.43
3224	NASDAQ	ACGL	Tue, Mar 19, 2013	17.22	17.47	17.22	17.40
3223	NASDAQ	ACGL	Mon, Mar 18, 2013	17.15	17.27	17.11	17.20
3222	NASDAQ	ACGL	Fri, Mar 15, 2013	17.21	17.29	17.17	17.22
3221	NASDAQ	ACGL	Thu, Mar 14, 2013	17.08	17.22	17.05	17.22
3220	NASDAQ	ACGL	Wed, Mar 13, 2013	16.97	17.11	16.96	17.09
3219	NASDAQ	ACGL	Tue, Mar 12, 2013	16.93	17.00	16.90	16.94
3218	NASDAQ	ACGL	Mon, Mar 11, 2013	16.88	16.94	16.81	16.94
3217	NASDAQ	ACGL	Fri, Mar 8, 2013	16.87	16.90	16.75	16.88
3216	NASDAQ	ACGL	Thu, Mar 7, 2013	16.67	16.94	16.67	16.81
3215	NASDAQ	ACGL	Wed, Mar 6, 2013	16.64	16.67	16.49	16.58
3214	NASDAQ	ACGL	Tue, Mar 5, 2013	16.57	16.69	16.49	16.56
3213	NASDAQ	ACGL	Mon, Mar 4, 2013	16.43	16.50	16.29	16.47
3212	NASDAQ	ACGL	Fri, Mar 1, 2013	16.33	16.52	16.30	16.51
3211	NASDAQ	ACGL	Thu, Feb 28, 2013	16.33	16.41	16.24	16.37
3210	NASDAQ	ACGL	Wed, Feb 27, 2013	16.25	16.32	16.15	16.30
3209	NASDAQ	ACGL	Tue, Feb 26, 2013	16.16	16.30	16.05	16.30
3208	NASDAQ	ACGL	Mon, Feb 25, 2013	16.16	16.19	16.06	16.06
3207	NASDAQ	ACGL	Fri, Feb 22, 2013	16.02	16.13	15.98	16.13
3206	NASDAQ	ACGL	Thu, Feb 21, 2013	15.96	16.03	15.92	15.95
3205	NASDAQ	ACGL	Wed, Feb 20, 2013	16.04	16.08	15.91	15.94
3204	NASDAQ	ACGL	Tue, Feb 19, 2013	15.93	16.05	15.81	15.99
3203	NASDAQ	ACGL	Fri, Feb 15, 2013	15.85	15.97	15.84	15.85
3202	NASDAQ	ACGL	Thu, Feb 14, 2013	15.95	15.95	15.83	15.90
3201	NASDAQ	ACGL	Wed, Feb 13, 2013	15.97	16.08	15.92	15.92
3200	NASDAQ	ACGL	Tue, Feb 12, 2013	16.48	16.66	15.91	16.06
3199	NASDAQ	ACGL	Mon, Feb 11, 2013	16.33	16.49	16.23	16.43
3198	NASDAQ	ACGL	Fri, Feb 8, 2013	15.85	16.30	15.79	16.28
3197	NASDAQ	ACGL	Thu, Feb 7, 2013	15.81	15.86	15.76	15.84
3196	NASDAQ	ACGL	Wed, Feb 6, 2013	15.55	15.77	15.51	15.77
3195	NASDAQ	ACGL	Tue, Feb 5, 2013	15.43	15.63	15.36	15.61
3194	NASDAQ	ACGL	Mon, Feb 4, 2013	15.61	15.68	15.41	15.42
3193	NASDAQ	ACGL	Fri, Feb 1, 2013	15.58	15.78	15.56	15.73
3192	NASDAQ	ACGL	Thu, Jan 31, 2013	15.22	15.48	15.22	15.47
3191	NASDAQ	ACGL	Wed, Jan 30, 2013	15.21	15.28	15.09	15.26
3190	NASDAQ	ACGL	Tue, Jan 29, 2013	15.06	15.21	15.06	15.19
3189	NASDAQ	ACGL	Mon, Jan 28, 2013	15.11	15.12	14.99	15.11
3188	NASDAQ	ACGL	Fri, Jan 25, 2013	15.25	15.25	15.03	15.11
3187	NASDAQ	ACGL	Thu, Jan 24, 2013	15.13	15.31	15.12	15.19
3186	NASDAQ	ACGL	Wed, Jan 23, 2013	15.19	15.25	15.08	15.15
3185	NASDAQ	ACGL	Tue, Jan 22, 2013	14.92	15.23	14.89	15.23
3184	NASDAQ	ACGL	Fri, Jan 18, 2013	14.91	14.95	14.84	14.85
3183	NASDAQ	ACGL	Thu, Jan 17, 2013	14.91	14.96	14.86	14.90
3182	NASDAQ	ACGL	Wed, Jan 16, 2013	14.95	15.02	14.89	14.91
3181	NASDAQ	ACGL	Tue, Jan 15, 2013	14.97	15.09	14.96	15.00
3180	NASDAQ	ACGL	Mon, Jan 14, 2013	14.90	15.06	14.90	15.03
3179	NASDAQ	ACGL	Fri, Jan 11, 2013	14.87	14.93	14.76	14.93
3178	NASDAQ	ACGL	Thu, Jan 10, 2013	14.84	14.87	14.77	14.84
3177	NASDAQ	ACGL	Wed, Jan 9, 2013	14.74	14.87	14.73	14.80
3176	NASDAQ	ACGL	Tue, Jan 8, 2013	14.73	14.78	14.67	14.75
3175	NASDAQ	ACGL	Mon, Jan 7, 2013	14.78	14.87	14.73	14.73
3174	NASDAQ	ACGL	Fri, Jan 4, 2013	14.77	14.92	14.72	14.88
3173	NASDAQ	ACGL	Thu, Jan 3, 2013	14.76	14.81	14.69	14.75
3172	NASDAQ	ACGL	Wed, Jan 2, 2013	14.79	14.84	14.69	14.79
3171	NASDAQ	ACGL	Mon, Dec 31, 2012	14.45	14.68	14.44	14.67
3170	NASDAQ	ACGL	Fri, Dec 28, 2012	14.39	14.62	14.39	14.46
3169	NASDAQ	ACGL	Thu, Dec 27, 2012	14.43	14.52	14.43	14.48
3168	NASDAQ	ACGL	Wed, Dec 26, 2012	14.44	14.50	14.37	14.46
3167	NASDAQ	ACGL	Mon, Dec 24, 2012	14.30	14.45	14.29	14.41
3166	NASDAQ	ACGL	Fri, Dec 21, 2012	14.45	14.53	14.35	14.37
3165	NASDAQ	ACGL	Thu, Dec 20, 2012	14.67	14.70	14.49	14.57
3164	NASDAQ	ACGL	Wed, Dec 19, 2012	14.63	14.88	14.60	14.71
3163	NASDAQ	ACGL	Tue, Dec 18, 2012	14.82	14.82	14.59	14.61
3162	NASDAQ	ACGL	Mon, Dec 17, 2012	14.65	14.85	14.65	14.76
3161	NASDAQ	ACGL	Fri, Dec 14, 2012	14.71	14.83	14.64	14.66
3160	NASDAQ	ACGL	Thu, Dec 13, 2012	14.73	14.91	14.71	14.73
3159	NASDAQ	ACGL	Wed, Dec 12, 2012	14.88	14.93	14.78	14.81
3158	NASDAQ	ACGL	Tue, Dec 11, 2012	14.86	14.92	14.77	14.80
3157	NASDAQ	ACGL	Mon, Dec 10, 2012	14.69	14.92	14.69	14.86
3156	NASDAQ	ACGL	Fri, Dec 7, 2012	14.89	14.92	14.84	14.91
3155	NASDAQ	ACGL	Thu, Dec 6, 2012	14.94	14.96	14.84	14.87
3154	NASDAQ	ACGL	Wed, Dec 5, 2012	14.85	14.94	14.79	14.92
3153	NASDAQ	ACGL	Tue, Dec 4, 2012	14.80	14.92	14.76	14.81
3152	NASDAQ	ACGL	Mon, Dec 3, 2012	15.04	15.05	14.84	14.87
3151	NASDAQ	ACGL	Fri, Nov 30, 2012	14.84	15.03	14.80	15.03
3150	NASDAQ	ACGL	Thu, Nov 29, 2012	14.88	14.92	14.79	14.88
3149	NASDAQ	ACGL	Wed, Nov 28, 2012	14.70	14.88	14.60	14.86
3148	NASDAQ	ACGL	Tue, Nov 27, 2012	14.78	14.85	14.74	14.74
3147	NASDAQ	ACGL	Mon, Nov 26, 2012	14.62	14.84	14.62	14.80
3146	NASDAQ	ACGL	Fri, Nov 23, 2012	14.57	14.70	14.53	14.69
3145	NASDAQ	ACGL	Wed, Nov 21, 2012	14.43	14.64	14.40	14.60
3144	NASDAQ	ACGL	Tue, Nov 20, 2012	14.35	14.44	14.25	14.43
3143	NASDAQ	ACGL	Mon, Nov 19, 2012	14.58	14.61	14.32	14.39
3142	NASDAQ	ACGL	Fri, Nov 16, 2012	14.25	14.51	14.22	14.51
3141	NASDAQ	ACGL	Thu, Nov 15, 2012	14.18	14.33	14.07	14.25
3140	NASDAQ	ACGL	Wed, Nov 14, 2012	14.21	14.31	14.13	14.15
3139	NASDAQ	ACGL	Tue, Nov 13, 2012	14.18	14.26	14.06	14.16
3138	NASDAQ	ACGL	Mon, Nov 12, 2012	14.22	14.27	14.17	14.22
3137	NASDAQ	ACGL	Fri, Nov 9, 2012	14.23	14.34	14.18	14.23
3136	NASDAQ	ACGL	Thu, Nov 8, 2012	14.26	14.44	14.25	14.27
3135	NASDAQ	ACGL	Wed, Nov 7, 2012	14.28	14.35	14.24	14.28
3134	NASDAQ	ACGL	Tue, Nov 6, 2012	14.39	14.48	14.12	14.37
3133	NASDAQ	ACGL	Mon, Nov 5, 2012	14.10	14.28	14.01	14.22
3132	NASDAQ	ACGL	Fri, Nov 2, 2012	14.47	14.71	14.07	14.17
3131	NASDAQ	ACGL	Thu, Nov 1, 2012	14.77	14.88	14.67	14.85
3130	NASDAQ	ACGL	Wed, Oct 31, 2012	14.67	14.74	14.23	14.68
3129	NASDAQ	ACGL	Fri, Oct 26, 2012	14.92	14.92	14.68	14.69
3128	NASDAQ	ACGL	Thu, Oct 25, 2012	14.94	15.05	14.86	14.90
3127	NASDAQ	ACGL	Wed, Oct 24, 2012	14.77	14.99	14.77	14.86
3126	NASDAQ	ACGL	Tue, Oct 23, 2012	14.69	14.83	14.61	14.81
3125	NASDAQ	ACGL	Mon, Oct 22, 2012	14.80	14.86	14.67	14.86
3124	NASDAQ	ACGL	Fri, Oct 19, 2012	14.84	14.92	14.69	14.78
3123	NASDAQ	ACGL	Thu, Oct 18, 2012	14.80	14.99	14.74	14.88
3122	NASDAQ	ACGL	Wed, Oct 17, 2012	14.79	14.79	14.71	14.74
3121	NASDAQ	ACGL	Tue, Oct 16, 2012	14.62	14.83	14.60	14.75
3120	NASDAQ	ACGL	Mon, Oct 15, 2012	14.40	14.57	14.30	14.55
3119	NASDAQ	ACGL	Fri, Oct 12, 2012	14.41	14.50	14.33	14.35
3118	NASDAQ	ACGL	Thu, Oct 11, 2012	14.36	14.46	14.32	14.40
3117	NASDAQ	ACGL	Wed, Oct 10, 2012	14.22	14.42	14.22	14.30
3116	NASDAQ	ACGL	Tue, Oct 9, 2012	14.35	14.37	14.24	14.29
3115	NASDAQ	ACGL	Mon, Oct 8, 2012	14.33	14.41	14.28	14.33
3114	NASDAQ	ACGL	Fri, Oct 5, 2012	14.20	14.35	14.15	14.34
3113	NASDAQ	ACGL	Thu, Oct 4, 2012	14.15	14.18	14.07	14.13
3112	NASDAQ	ACGL	Wed, Oct 3, 2012	14.05	14.12	14.02	14.08
3111	NASDAQ	ACGL	Tue, Oct 2, 2012	14.13	14.23	14.04	14.06
3110	NASDAQ	ACGL	Mon, Oct 1, 2012	13.97	14.16	13.90	14.13
3109	NASDAQ	ACGL	Fri, Sep 28, 2012	13.69	13.90	13.67	13.88
3108	NASDAQ	ACGL	Thu, Sep 27, 2012	13.66	13.77	13.61	13.75
3107	NASDAQ	ACGL	Wed, Sep 26, 2012	13.74	13.75	13.61	13.66
3106	NASDAQ	ACGL	Tue, Sep 25, 2012	13.76	13.82	13.71	13.73
3105	NASDAQ	ACGL	Mon, Sep 24, 2012	13.65	13.79	13.65	13.77
3104	NASDAQ	ACGL	Fri, Sep 21, 2012	13.85	13.85	13.65	13.68
3103	NASDAQ	ACGL	Thu, Sep 20, 2012	13.68	13.78	13.64	13.78
3102	NASDAQ	ACGL	Wed, Sep 19, 2012	13.77	13.77	13.62	13.74
3101	NASDAQ	ACGL	Tue, Sep 18, 2012	13.67	13.73	13.59	13.70
3100	NASDAQ	ACGL	Mon, Sep 17, 2012	13.83	13.83	13.65	13.66
3099	NASDAQ	ACGL	Fri, Sep 14, 2012	13.77	13.79	13.65	13.72
3098	NASDAQ	ACGL	Thu, Sep 13, 2012	13.56	13.74	13.51	13.72
3097	NASDAQ	ACGL	Wed, Sep 12, 2012	13.59	13.63	13.48	13.53
3096	NASDAQ	ACGL	Tue, Sep 11, 2012	13.49	13.56	13.42	13.55
3095	NASDAQ	ACGL	Mon, Sep 10, 2012	13.42	13.49	13.32	13.47
3094	NASDAQ	ACGL	Fri, Sep 7, 2012	13.45	13.57	13.39	13.45
3093	NASDAQ	ACGL	Thu, Sep 6, 2012	13.33	13.42	13.33	13.37
3092	NASDAQ	ACGL	Wed, Sep 5, 2012	13.40	13.42	13.28	13.30
3091	NASDAQ	ACGL	Tue, Sep 4, 2012	13.22	13.44	13.16	13.40
3090	NASDAQ	ACGL	Fri, Aug 31, 2012	13.27	13.32	13.21	13.30
3089	NASDAQ	ACGL	Thu, Aug 30, 2012	13.37	13.37	13.19	13.21
3088	NASDAQ	ACGL	Wed, Aug 29, 2012	13.36	13.46	13.32	13.36
3087	NASDAQ	ACGL	Tue, Aug 28, 2012	13.46	13.47	13.38	13.40
3086	NASDAQ	ACGL	Mon, Aug 27, 2012	13.43	13.55	13.38	13.42
3085	NASDAQ	ACGL	Fri, Aug 24, 2012	13.20	13.50	13.20	13.43
3084	NASDAQ	ACGL	Thu, Aug 23, 2012	13.30	13.33	13.23	13.25
3083	NASDAQ	ACGL	Wed, Aug 22, 2012	13.24	13.33	13.16	13.32
3082	NASDAQ	ACGL	Tue, Aug 21, 2012	13.26	13.31	13.21	13.28
3081	NASDAQ	ACGL	Mon, Aug 20, 2012	13.22	13.28	13.22	13.27
3080	NASDAQ	ACGL	Fri, Aug 17, 2012	13.20	13.33	13.14	13.26
3079	NASDAQ	ACGL	Thu, Aug 16, 2012	13.20	13.26	13.15	13.21
3078	NASDAQ	ACGL	Wed, Aug 15, 2012	13.15	13.32	13.13	13.23
3077	NASDAQ	ACGL	Tue, Aug 14, 2012	13.16	13.28	13.09	13.18
3076	NASDAQ	ACGL	Mon, Aug 13, 2012	13.09	13.15	12.99	13.15
3075	NASDAQ	ACGL	Fri, Aug 10, 2012	13.12	13.16	13.07	13.09
3074	NASDAQ	ACGL	Thu, Aug 9, 2012	13.22	13.27	13.10	13.11
3073	NASDAQ	ACGL	Wed, Aug 8, 2012	13.13	13.22	13.02	13.21
3072	NASDAQ	ACGL	Tue, Aug 7, 2012	13.06	13.13	13.01	13.12
3071	NASDAQ	ACGL	Mon, Aug 6, 2012	13.09	13.16	13.00	13.01
3070	NASDAQ	ACGL	Fri, Aug 3, 2012	13.12	13.16	12.97	13.03
3069	NASDAQ	ACGL	Thu, Aug 2, 2012	12.94	13.12	12.92	13.07
3068	NASDAQ	ACGL	Wed, Aug 1, 2012	12.99	13.01	12.88	12.98
3067	NASDAQ	ACGL	Tue, Jul 31, 2012	13.07	13.07	12.88	12.93
3066	NASDAQ	ACGL	Mon, Jul 30, 2012	13.08	13.16	12.99	13.15
3065	NASDAQ	ACGL	Fri, Jul 27, 2012	12.94	13.10	12.87	13.09
3064	NASDAQ	ACGL	Thu, Jul 26, 2012	13.13	13.13	12.69	12.79
3063	NASDAQ	ACGL	Wed, Jul 25, 2012	12.87	13.17	12.84	13.06
3062	NASDAQ	ACGL	Tue, Jul 24, 2012	12.91	12.94	12.79	12.88
3061	NASDAQ	ACGL	Mon, Jul 23, 2012	12.93	12.98	12.85	12.96
3060	NASDAQ	ACGL	Fri, Jul 20, 2012	13.17	13.17	12.97	13.05
3059	NASDAQ	ACGL	Thu, Jul 19, 2012	13.29	13.29	13.11	13.19
3058	NASDAQ	ACGL	Wed, Jul 18, 2012	13.19	13.28	13.17	13.22
3057	NASDAQ	ACGL	Tue, Jul 17, 2012	13.10	13.24	13.05	13.24
3056	NASDAQ	ACGL	Mon, Jul 16, 2012	13.18	13.18	13.03	13.08
3055	NASDAQ	ACGL	Fri, Jul 13, 2012	13.05	13.21	12.97	13.20
3054	NASDAQ	ACGL	Thu, Jul 12, 2012	12.89	13.02	12.76	13.01
3053	NASDAQ	ACGL	Wed, Jul 11, 2012	13.09	13.09	12.82	12.94
3052	NASDAQ	ACGL	Tue, Jul 10, 2012	13.16	13.16	13.01	13.05
3051	NASDAQ	ACGL	Mon, Jul 9, 2012	13.16	13.20	13.00	13.06
3050	NASDAQ	ACGL	Fri, Jul 6, 2012	13.28	13.28	13.04	13.19
3049	NASDAQ	ACGL	Thu, Jul 5, 2012	13.40	13.47	13.31	13.33
3048	NASDAQ	ACGL	Tue, Jul 3, 2012	13.28	13.48	13.27	13.47
3047	NASDAQ	ACGL	Mon, Jul 2, 2012	13.20	13.33	13.19	13.33
3046	NASDAQ	ACGL	Fri, Jun 29, 2012	13.10	13.23	13.09	13.23
3045	NASDAQ	ACGL	Thu, Jun 28, 2012	12.85	13.47	12.74	12.99
3044	NASDAQ	ACGL	Wed, Jun 27, 2012	12.65	12.88	12.59	12.85
3043	NASDAQ	ACGL	Tue, Jun 26, 2012	12.55	12.66	12.50	12.65
3042	NASDAQ	ACGL	Mon, Jun 25, 2012	12.49	12.57	12.34	12.52
3041	NASDAQ	ACGL	Fri, Jun 22, 2012	12.55	12.60	12.49	12.56
3040	NASDAQ	ACGL	Thu, Jun 21, 2012	12.72	12.75	12.47	12.47
3039	NASDAQ	ACGL	Wed, Jun 20, 2012	12.56	12.73	12.49	12.70
3038	NASDAQ	ACGL	Tue, Jun 19, 2012	12.28	12.52	12.28	12.50
3037	NASDAQ	ACGL	Mon, Jun 18, 2012	12.35	12.41	12.27	12.29
3036	NASDAQ	ACGL	Fri, Jun 15, 2012	12.51	12.56	12.35	12.37
3035	NASDAQ	ACGL	Thu, Jun 14, 2012	12.64	12.64	12.50	12.55
3034	NASDAQ	ACGL	Wed, Jun 13, 2012	12.62	12.69	12.57	12.58
3033	NASDAQ	ACGL	Tue, Jun 12, 2012	12.75	12.75	12.62	12.67
3032	NASDAQ	ACGL	Mon, Jun 11, 2012	12.87	12.96	12.66	12.68
3031	NASDAQ	ACGL	Fri, Jun 8, 2012	12.68	12.81	12.60	12.81
3030	NASDAQ	ACGL	Thu, Jun 7, 2012	12.79	12.87	12.72	12.74
3029	NASDAQ	ACGL	Wed, Jun 6, 2012	12.54	12.70	12.51	12.70
3028	NASDAQ	ACGL	Tue, Jun 5, 2012	12.40	12.52	12.40	12.51
3027	NASDAQ	ACGL	Mon, Jun 4, 2012	12.47	12.55	12.40	12.45
3026	NASDAQ	ACGL	Fri, Jun 1, 2012	12.61	12.69	12.50	12.54
3025	NASDAQ	ACGL	Thu, May 31, 2012	12.56	12.77	12.52	12.74
3024	NASDAQ	ACGL	Wed, May 30, 2012	12.73	12.76	12.56	12.57
3023	NASDAQ	ACGL	Tue, May 29, 2012	12.84	12.85	12.71	12.78
3022	NASDAQ	ACGL	Fri, May 25, 2012	12.84	12.88	12.73	12.77
3021	NASDAQ	ACGL	Thu, May 24, 2012	12.95	12.95	12.76	12.87
3020	NASDAQ	ACGL	Wed, May 23, 2012	12.76	12.92	12.68	12.92
3019	NASDAQ	ACGL	Tue, May 22, 2012	12.80	12.90	12.79	12.86
3018	NASDAQ	ACGL	Mon, May 21, 2012	12.79	12.86	12.77	12.83
3017	NASDAQ	ACGL	Fri, May 18, 2012	13.10	13.10	12.74	12.81
3016	NASDAQ	ACGL	Thu, May 17, 2012	12.91	13.10	12.85	13.05
3015	NASDAQ	ACGL	Wed, May 16, 2012	13.11	13.11	12.96	12.97
3014	NASDAQ	ACGL	Tue, May 15, 2012	12.85	13.05	12.83	13.01
3013	NASDAQ	ACGL	Mon, May 14, 2012	13.01	13.05	12.88	12.89
3012	NASDAQ	ACGL	Fri, May 11, 2012	13.00	13.17	12.93	13.12
3011	NASDAQ	ACGL	Thu, May 10, 2012	12.96	13.20	12.93	13.08
3010	NASDAQ	ACGL	Wed, May 9, 2012	12.94	12.94	12.73	12.86
3009	NASDAQ	ACGL	Tue, May 8, 2012	12.94	12.98	12.86	12.93
3008	NASDAQ	ACGL	Mon, May 7, 2012	12.98	13.04	12.94	12.97
3007	NASDAQ	ACGL	Fri, May 4, 2012	13.02	13.07	12.95	13.03
3006	NASDAQ	ACGL	Thu, May 3, 2012	13.11	13.21	13.07	13.08
3005	NASDAQ	ACGL	Wed, May 2, 2012	12.98	13.15	12.91	13.12
3004	NASDAQ	ACGL	Tue, May 1, 2012	13.13	13.13	12.99	13.04
3003	NASDAQ	ACGL	Mon, Apr 30, 2012	13.10	13.14	13.04	13.09
3002	NASDAQ	ACGL	Fri, Apr 27, 2012	13.07	13.11	13.01	13.08
3001	NASDAQ	ACGL	Thu, Apr 26, 2012	12.96	13.12	12.82	13.05
3000	NASDAQ	ACGL	Wed, Apr 25, 2012	13.00	13.03	12.96	13.02
2999	NASDAQ	ACGL	Tue, Apr 24, 2012	12.83	12.95	12.82	12.91
2998	NASDAQ	ACGL	Mon, Apr 23, 2012	12.83	12.85	12.72	12.83
2997	NASDAQ	ACGL	Fri, Apr 20, 2012	12.90	12.90	12.79	12.86
2996	NASDAQ	ACGL	Thu, Apr 19, 2012	12.65	12.92	12.65	12.85
2995	NASDAQ	ACGL	Wed, Apr 18, 2012	12.70	12.70	12.60	12.67
2994	NASDAQ	ACGL	Tue, Apr 17, 2012	12.63	12.69	12.51	12.68
2993	NASDAQ	ACGL	Mon, Apr 16, 2012	12.64	12.67	12.58	12.63
2992	NASDAQ	ACGL	Fri, Apr 13, 2012	12.63	12.66	12.56	12.57
2991	NASDAQ	ACGL	Thu, Apr 12, 2012	12.63	12.63	12.53	12.62
2990	NASDAQ	ACGL	Wed, Apr 11, 2012	12.55	12.60	12.47	12.60
2989	NASDAQ	ACGL	Tue, Apr 10, 2012	12.50	12.53	12.41	12.48
2988	NASDAQ	ACGL	Mon, Apr 9, 2012	12.38	12.51	12.37	12.50
2987	NASDAQ	ACGL	Thu, Apr 5, 2012	12.35	12.47	12.31	12.46
2986	NASDAQ	ACGL	Wed, Apr 4, 2012	12.36	12.43	12.29	12.40
2985	NASDAQ	ACGL	Tue, Apr 3, 2012	12.46	12.57	12.35	12.42
2984	NASDAQ	ACGL	Mon, Apr 2, 2012	12.36	12.49	12.34	12.48
2983	NASDAQ	ACGL	Fri, Mar 30, 2012	12.48	12.48	12.37	12.41
2982	NASDAQ	ACGL	Thu, Mar 29, 2012	12.31	12.44	12.25	12.42
2981	NASDAQ	ACGL	Wed, Mar 28, 2012	12.31	12.35	12.22	12.34
2980	NASDAQ	ACGL	Tue, Mar 27, 2012	12.32	12.38	12.28	12.29
2979	NASDAQ	ACGL	Mon, Mar 26, 2012	12.24	12.33	12.20	12.33
2978	NASDAQ	ACGL	Fri, Mar 23, 2012	12.06	12.19	12.03	12.17
2977	NASDAQ	ACGL	Thu, Mar 22, 2012	12.18	12.24	12.04	12.04
2976	NASDAQ	ACGL	Wed, Mar 21, 2012	12.32	12.42	12.24	12.27
2975	NASDAQ	ACGL	Tue, Mar 20, 2012	12.24	12.36	12.24	12.35
2974	NASDAQ	ACGL	Mon, Mar 19, 2012	12.22	12.40	12.17	12.35
2973	NASDAQ	ACGL	Fri, Mar 16, 2012	12.42	12.42	12.22	12.22
2972	NASDAQ	ACGL	Thu, Mar 15, 2012	12.50	12.50	12.36	12.41
2971	NASDAQ	ACGL	Wed, Mar 14, 2012	12.44	12.50	12.32	12.46
2970	NASDAQ	ACGL	Tue, Mar 13, 2012	12.45	12.51	12.37	12.50
2969	NASDAQ	ACGL	Mon, Mar 12, 2012	12.45	12.50	12.36	12.36
2968	NASDAQ	ACGL	Fri, Mar 9, 2012	12.28	12.48	12.26	12.46
2967	NASDAQ	ACGL	Thu, Mar 8, 2012	12.26	12.29	12.11	12.28
2966	NASDAQ	ACGL	Wed, Mar 7, 2012	12.18	12.24	12.07	12.23
2965	NASDAQ	ACGL	Tue, Mar 6, 2012	12.20	12.20	12.05	12.13
2964	NASDAQ	ACGL	Mon, Mar 5, 2012	12.26	12.29	12.13	12.27
2963	NASDAQ	ACGL	Fri, Mar 2, 2012	12.47	12.54	12.26	12.32
2962	NASDAQ	ACGL	Thu, Mar 1, 2012	12.35	12.55	12.34	12.53
2961	NASDAQ	ACGL	Wed, Feb 29, 2012	12.28	12.38	12.21	12.35
2960	NASDAQ	ACGL	Tue, Feb 28, 2012	12.22	12.30	12.13	12.23
2959	NASDAQ	ACGL	Mon, Feb 27, 2012	12.28	12.33	12.21	12.25
2958	NASDAQ	ACGL	Fri, Feb 24, 2012	12.31	12.44	12.29	12.40
2957	NASDAQ	ACGL	Thu, Feb 23, 2012	12.26	12.34	12.22	12.26
2956	NASDAQ	ACGL	Wed, Feb 22, 2012	12.54	12.58	12.26	12.28
2955	NASDAQ	ACGL	Tue, Feb 21, 2012	12.51	12.57	12.43	12.55
2954	NASDAQ	ACGL	Fri, Feb 17, 2012	12.58	12.66	12.51	12.52
2953	NASDAQ	ACGL	Thu, Feb 16, 2012	12.60	12.69	12.47	12.55
2952	NASDAQ	ACGL	Wed, Feb 15, 2012	12.69	12.87	12.45	12.66
2951	NASDAQ	ACGL	Tue, Feb 14, 2012	12.51	12.72	12.51	12.55
2950	NASDAQ	ACGL	Mon, Feb 13, 2012	12.67	12.72	12.58	12.66
2949	NASDAQ	ACGL	Fri, Feb 10, 2012	12.60	12.74	12.49	12.64
2948	NASDAQ	ACGL	Thu, Feb 9, 2012	12.62	12.65	12.48	12.60
2947	NASDAQ	ACGL	Wed, Feb 8, 2012	12.59	12.69	12.52	12.63
2946	NASDAQ	ACGL	Tue, Feb 7, 2012	12.39	12.61	12.35	12.57
2945	NASDAQ	ACGL	Mon, Feb 6, 2012	12.32	12.43	12.28	12.42
2944	NASDAQ	ACGL	Fri, Feb 3, 2012	12.34	12.38	12.28	12.38
2943	NASDAQ	ACGL	Thu, Feb 2, 2012	12.27	12.33	12.20	12.29
2942	NASDAQ	ACGL	Wed, Feb 1, 2012	12.10	12.35	12.04	12.20
2941	NASDAQ	ACGL	Tue, Jan 31, 2012	11.91	12.07	11.83	12.02
2940	NASDAQ	ACGL	Mon, Jan 30, 2012	12.05	12.09	11.84	11.86
2939	NASDAQ	ACGL	Fri, Jan 27, 2012	12.34	12.36	12.02	12.05
2938	NASDAQ	ACGL	Thu, Jan 26, 2012	12.40	12.41	12.32	12.38
2937	NASDAQ	ACGL	Wed, Jan 25, 2012	12.27	12.39	12.27	12.34
2936	NASDAQ	ACGL	Tue, Jan 24, 2012	12.29	12.33	12.17	12.28
2935	NASDAQ	ACGL	Mon, Jan 23, 2012	12.39	12.43	12.23	12.32
2934	NASDAQ	ACGL	Fri, Jan 20, 2012	12.36	12.48	12.28	12.47
2933	NASDAQ	ACGL	Thu, Jan 19, 2012	12.31	12.33	12.25	12.30
2932	NASDAQ	ACGL	Wed, Jan 18, 2012	12.22	12.34	12.16	12.32
2931	NASDAQ	ACGL	Tue, Jan 17, 2012	12.43	12.47	12.30	12.31
2930	NASDAQ	ACGL	Fri, Jan 13, 2012	12.39	12.40	12.25	12.39
2929	NASDAQ	ACGL	Thu, Jan 12, 2012	12.31	12.40	12.31	12.40
2928	NASDAQ	ACGL	Wed, Jan 11, 2012	12.47	12.47	12.35	12.38
2927	NASDAQ	ACGL	Tue, Jan 10, 2012	12.48	12.52	12.38	12.48
2926	NASDAQ	ACGL	Mon, Jan 9, 2012	12.44	12.44	12.30	12.40
2925	NASDAQ	ACGL	Fri, Jan 6, 2012	12.49	12.62	12.47	12.49
2924	NASDAQ	ACGL	Thu, Jan 5, 2012	12.21	12.50	12.08	12.50
2923	NASDAQ	ACGL	Wed, Jan 4, 2012	12.54	12.55	12.21	12.27
2922	NASDAQ	ACGL	Tue, Jan 3, 2012	12.60	12.61	12.37	12.49
2921	NASDAQ	ACGL	Fri, Dec 30, 2011	12.41	12.48	12.36	12.41
2920	NASDAQ	ACGL	Thu, Dec 29, 2011	12.43	12.47	12.38	12.44
2919	NASDAQ	ACGL	Wed, Dec 28, 2011	12.46	12.54	12.36	12.39
2918	NASDAQ	ACGL	Tue, Dec 27, 2011	12.51	12.56	12.41	12.55
2917	NASDAQ	ACGL	Fri, Dec 23, 2011	12.37	12.62	12.34	12.50
2916	NASDAQ	ACGL	Thu, Dec 22, 2011	12.32	12.36	12.24	12.30
2915	NASDAQ	ACGL	Wed, Dec 21, 2011	12.22	12.45	12.19	12.34
2914	NASDAQ	ACGL	Tue, Dec 20, 2011	12.19	12.30	12.16	12.23
2913	NASDAQ	ACGL	Mon, Dec 19, 2011	12.42	12.44	12.14	12.16
2912	NASDAQ	ACGL	Fri, Dec 16, 2011	12.24	12.39	12.21	12.33
2911	NASDAQ	ACGL	Thu, Dec 15, 2011	12.28	12.30	12.15	12.21
2910	NASDAQ	ACGL	Wed, Dec 14, 2011	12.04	12.21	12.03	12.14
2909	NASDAQ	ACGL	Tue, Dec 13, 2011	12.27	12.36	12.06	12.12
2908	NASDAQ	ACGL	Mon, Dec 12, 2011	12.34	12.41	12.20	12.27
2907	NASDAQ	ACGL	Fri, Dec 9, 2011	12.37	12.53	12.30	12.47
2906	NASDAQ	ACGL	Thu, Dec 8, 2011	12.38	12.45	12.29	12.31
2905	NASDAQ	ACGL	Wed, Dec 7, 2011	12.39	12.50	12.29	12.47
2904	NASDAQ	ACGL	Tue, Dec 6, 2011	12.40	12.53	12.36	12.50
2903	NASDAQ	ACGL	Mon, Dec 5, 2011	12.57	12.59	12.36	12.43
2902	NASDAQ	ACGL	Fri, Dec 2, 2011	12.52	12.66	12.39	12.43
2901	NASDAQ	ACGL	Thu, Dec 1, 2011	12.62	12.64	12.48	12.49
2900	NASDAQ	ACGL	Wed, Nov 30, 2011	12.50	12.60	12.28	12.59
2899	NASDAQ	ACGL	Tue, Nov 29, 2011	12.20	12.35	12.18	12.30
2898	NASDAQ	ACGL	Mon, Nov 28, 2011	12.28	12.33	12.05	12.19
2897	NASDAQ	ACGL	Fri, Nov 25, 2011	11.55	12.09	11.55	12.07
2896	NASDAQ	ACGL	Wed, Nov 23, 2011	11.85	11.99	11.62	11.62
2895	NASDAQ	ACGL	Tue, Nov 22, 2011	12.02	12.03	11.90	11.93
2894	NASDAQ	ACGL	Mon, Nov 21, 2011	12.06	12.11	11.91	12.00
2893	NASDAQ	ACGL	Fri, Nov 18, 2011	12.07	12.20	11.95	12.15
2892	NASDAQ	ACGL	Thu, Nov 17, 2011	12.12	12.25	11.98	11.98
2891	NASDAQ	ACGL	Wed, Nov 16, 2011	12.21	12.21	12.12	12.17
2890	NASDAQ	ACGL	Tue, Nov 15, 2011	12.23	12.27	12.15	12.26
2889	NASDAQ	ACGL	Mon, Nov 14, 2011	12.18	12.33	12.17	12.24
2888	NASDAQ	ACGL	Fri, Nov 11, 2011	12.00	12.25	11.97	12.25
2887	NASDAQ	ACGL	Thu, Nov 10, 2011	12.05	12.07	11.84	11.92
2886	NASDAQ	ACGL	Wed, Nov 9, 2011	12.01	12.09	11.97	12.00
2885	NASDAQ	ACGL	Tue, Nov 8, 2011	12.08	12.21	11.99	12.20
2884	NASDAQ	ACGL	Mon, Nov 7, 2011	11.94	12.03	11.89	12.03
2883	NASDAQ	ACGL	Fri, Nov 4, 2011	11.82	12.06	11.82	12.00
2882	NASDAQ	ACGL	Thu, Nov 3, 2011	12.00	12.05	11.90	11.96
2881	NASDAQ	ACGL	Wed, Nov 2, 2011	11.74	11.97	11.68	11.95
2880	NASDAQ	ACGL	Tue, Nov 1, 2011	11.75	11.97	11.57	11.63
2879	NASDAQ	ACGL	Mon, Oct 31, 2011	12.02	12.18	11.95	11.99
2878	NASDAQ	ACGL	Fri, Oct 28, 2011	12.17	12.25	12.09	12.18
2877	NASDAQ	ACGL	Thu, Oct 27, 2011	12.30	12.36	12.03	12.22
2876	NASDAQ	ACGL	Wed, Oct 26, 2011	12.18	12.28	11.84	12.05
2875	NASDAQ	ACGL	Tue, Oct 25, 2011	12.13	12.50	11.96	11.97
2874	NASDAQ	ACGL	Mon, Oct 24, 2011	12.00	12.22	11.97	12.14
2873	NASDAQ	ACGL	Fri, Oct 21, 2011	11.69	12.04	11.65	12.02
2872	NASDAQ	ACGL	Thu, Oct 20, 2011	11.37	11.66	11.24	11.66
2871	NASDAQ	ACGL	Wed, Oct 19, 2011	11.17	11.42	11.10	11.35
2870	NASDAQ	ACGL	Tue, Oct 18, 2011	11.11	11.26	10.95	11.20
2869	NASDAQ	ACGL	Mon, Oct 17, 2011	11.07	11.20	11.01	11.10
2868	NASDAQ	ACGL	Fri, Oct 14, 2011	11.07	11.18	10.94	11.18
2867	NASDAQ	ACGL	Thu, Oct 13, 2011	10.90	11.07	10.85	11.01
2866	NASDAQ	ACGL	Wed, Oct 12, 2011	11.02	11.02	10.90	10.97
2865	NASDAQ	ACGL	Tue, Oct 11, 2011	11.00	11.10	10.92	10.93
2864	NASDAQ	ACGL	Mon, Oct 10, 2011	10.89	11.10	10.88	11.09
2863	NASDAQ	ACGL	Fri, Oct 7, 2011	11.13	11.13	10.80	10.82
2862	NASDAQ	ACGL	Thu, Oct 6, 2011	10.97	11.14	10.92	11.07
2861	NASDAQ	ACGL	Wed, Oct 5, 2011	10.99	11.09	10.82	11.05
2860	NASDAQ	ACGL	Tue, Oct 4, 2011	10.58	10.99	10.49	10.98
2859	NASDAQ	ACGL	Mon, Oct 3, 2011	10.91	10.95	10.63	10.64
2858	NASDAQ	ACGL	Fri, Sep 30, 2011	10.77	10.98	10.77	10.89
2857	NASDAQ	ACGL	Thu, Sep 29, 2011	10.72	10.85	10.62	10.85
2856	NASDAQ	ACGL	Wed, Sep 28, 2011	10.77	10.81	10.51	10.51
2855	NASDAQ	ACGL	Tue, Sep 27, 2011	10.80	10.87	10.66	10.71
2854	NASDAQ	ACGL	Mon, Sep 26, 2011	10.57	10.67	10.45	10.67
2853	NASDAQ	ACGL	Fri, Sep 23, 2011	10.42	10.54	10.31	10.53
2852	NASDAQ	ACGL	Thu, Sep 22, 2011	10.38	10.56	10.35	10.49
2851	NASDAQ	ACGL	Wed, Sep 21, 2011	11.02	11.02	10.62	10.62
2850	NASDAQ	ACGL	Tue, Sep 20, 2011	10.98	11.16	10.96	10.99
2849	NASDAQ	ACGL	Mon, Sep 19, 2011	11.05	11.09	10.93	10.95
2848	NASDAQ	ACGL	Fri, Sep 16, 2011	11.21	11.27	11.11	11.22
2847	NASDAQ	ACGL	Thu, Sep 15, 2011	11.13	11.18	11.05	11.16
2846	NASDAQ	ACGL	Wed, Sep 14, 2011	11.01	11.15	10.96	11.09
2845	NASDAQ	ACGL	Tue, Sep 13, 2011	10.93	11.15	10.89	11.00
2844	NASDAQ	ACGL	Mon, Sep 12, 2011	10.68	10.89	10.67	10.88
2843	NASDAQ	ACGL	Fri, Sep 9, 2011	10.95	10.97	10.77	10.80
2842	NASDAQ	ACGL	Thu, Sep 8, 2011	11.13	11.22	11.05	11.06
2841	NASDAQ	ACGL	Wed, Sep 7, 2011	11.03	11.22	11.01	11.20
2840	NASDAQ	ACGL	Tue, Sep 6, 2011	10.79	10.98	10.74	10.90
2839	NASDAQ	ACGL	Fri, Sep 2, 2011	11.16	11.23	11.01	11.01
2838	NASDAQ	ACGL	Thu, Sep 1, 2011	11.25	11.37	11.19	11.31
2837	NASDAQ	ACGL	Wed, Aug 31, 2011	11.24	11.31	11.13	11.23
2836	NASDAQ	ACGL	Tue, Aug 30, 2011	11.31	11.31	11.15	11.17
2835	NASDAQ	ACGL	Mon, Aug 29, 2011	11.00	11.33	10.97	11.33
2834	NASDAQ	ACGL	Fri, Aug 26, 2011	10.59	10.90	10.49	10.89
2833	NASDAQ	ACGL	Thu, Aug 25, 2011	10.90	11.05	10.59	10.68
2832	NASDAQ	ACGL	Wed, Aug 24, 2011	10.78	10.91	10.74	10.86
2831	NASDAQ	ACGL	Tue, Aug 23, 2011	10.80	10.92	10.77	10.85
2830	NASDAQ	ACGL	Mon, Aug 22, 2011	11.02	11.05	10.74	10.79
2829	NASDAQ	ACGL	Fri, Aug 19, 2011	10.87	10.98	10.76	10.79
2828	NASDAQ	ACGL	Thu, Aug 18, 2011	11.01	11.18	10.93	10.98
2827	NASDAQ	ACGL	Wed, Aug 17, 2011	11.25	11.34	11.21	11.32
2826	NASDAQ	ACGL	Tue, Aug 16, 2011	11.25	11.30	11.10	11.18
2825	NASDAQ	ACGL	Mon, Aug 15, 2011	11.05	11.36	11.04	11.35
2824	NASDAQ	ACGL	Fri, Aug 12, 2011	11.03	11.08	10.81	10.96
2823	NASDAQ	ACGL	Thu, Aug 11, 2011	10.48	11.11	10.45	10.98
2822	NASDAQ	ACGL	Wed, Aug 10, 2011	10.59	10.66	10.37	10.42
2821	NASDAQ	ACGL	Tue, Aug 9, 2011	10.21	10.75	10.10	10.75
2820	NASDAQ	ACGL	Mon, Aug 8, 2011	10.67	10.82	10.02	10.07
2819	NASDAQ	ACGL	Fri, Aug 5, 2011	10.93	11.09	10.76	10.90
2818	NASDAQ	ACGL	Thu, Aug 4, 2011	10.90	11.02	10.89	10.91
2817	NASDAQ	ACGL	Wed, Aug 3, 2011	11.10	11.10	10.90	11.03
2816	NASDAQ	ACGL	Tue, Aug 2, 2011	11.11	11.33	11.08	11.09
2815	NASDAQ	ACGL	Mon, Aug 1, 2011	11.31	11.35	11.14	11.16
2814	NASDAQ	ACGL	Fri, Jul 29, 2011	11.19	11.41	11.16	11.27
2813	NASDAQ	ACGL	Thu, Jul 28, 2011	11.35	11.42	11.26	11.28
2812	NASDAQ	ACGL	Wed, Jul 27, 2011	11.43	11.54	11.35	11.39
2811	NASDAQ	ACGL	Tue, Jul 26, 2011	11.11	11.60	11.10	11.51
2810	NASDAQ	ACGL	Mon, Jul 25, 2011	10.85	11.10	10.85	11.03
2809	NASDAQ	ACGL	Fri, Jul 22, 2011	10.87	10.98	10.83	10.91
2808	NASDAQ	ACGL	Thu, Jul 21, 2011	10.77	10.93	10.75	10.91
2807	NASDAQ	ACGL	Wed, Jul 20, 2011	10.83	10.83	10.74	10.76
2806	NASDAQ	ACGL	Tue, Jul 19, 2011	10.79	10.83	10.64	10.81
2805	NASDAQ	ACGL	Mon, Jul 18, 2011	10.84	10.87	10.71	10.77
2804	NASDAQ	ACGL	Fri, Jul 15, 2011	10.98	10.98	10.86	10.88
2803	NASDAQ	ACGL	Thu, Jul 14, 2011	11.10	11.16	10.93	10.94
2802	NASDAQ	ACGL	Wed, Jul 13, 2011	11.01	11.20	11.01	11.11
2801	NASDAQ	ACGL	Tue, Jul 12, 2011	10.87	11.04	10.87	10.99
2800	NASDAQ	ACGL	Mon, Jul 11, 2011	10.92	10.96	10.80	10.89
2799	NASDAQ	ACGL	Fri, Jul 8, 2011	10.91	11.03	10.87	11.01
2798	NASDAQ	ACGL	Thu, Jul 7, 2011	10.93	11.03	10.88	11.02
2797	NASDAQ	ACGL	Wed, Jul 6, 2011	10.79	10.89	10.74	10.88
2796	NASDAQ	ACGL	Tue, Jul 5, 2011	10.86	10.89	10.76	10.79
2795	NASDAQ	ACGL	Fri, Jul 1, 2011	10.68	10.90	10.64	10.85
2794	NASDAQ	ACGL	Thu, Jun 30, 2011	10.93	10.93	10.62	10.64
2793	NASDAQ	ACGL	Wed, Jun 29, 2011	10.80	10.81	10.66	10.77
2792	NASDAQ	ACGL	Tue, Jun 28, 2011	10.88	10.91	10.73	10.76
2791	NASDAQ	ACGL	Mon, Jun 27, 2011	10.64	10.90	10.59	10.88
2790	NASDAQ	ACGL	Fri, Jun 24, 2011	10.72	10.77	10.50	10.66
2789	NASDAQ	ACGL	Thu, Jun 23, 2011	10.77	10.78	10.62	10.77
2788	NASDAQ	ACGL	Wed, Jun 22, 2011	10.90	10.93	10.82	10.84
2787	NASDAQ	ACGL	Tue, Jun 21, 2011	10.92	10.93	10.83	10.91
2786	NASDAQ	ACGL	Mon, Jun 20, 2011	10.79	10.97	10.79	10.92
2785	NASDAQ	ACGL	Fri, Jun 17, 2011	10.98	11.00	10.83	10.85
2784	NASDAQ	ACGL	Thu, Jun 16, 2011	10.84	11.00	10.84	10.93
2783	NASDAQ	ACGL	Wed, Jun 15, 2011	10.95	11.00	10.75	10.86
2782	NASDAQ	ACGL	Tue, Jun 14, 2011	11.02	11.13	10.98	11.05
2781	NASDAQ	ACGL	Mon, Jun 13, 2011	10.86	11.02	10.81	10.95
2780	NASDAQ	ACGL	Fri, Jun 10, 2011	11.03	11.03	10.88	10.89
2779	NASDAQ	ACGL	Thu, Jun 9, 2011	11.09	11.09	10.88	11.05
2778	NASDAQ	ACGL	Wed, Jun 8, 2011	11.11	11.13	11.06	11.09
2777	NASDAQ	ACGL	Tue, Jun 7, 2011	11.22	11.23	11.14	11.15
2776	NASDAQ	ACGL	Mon, Jun 6, 2011	11.18	11.22	11.09	11.18
2775	NASDAQ	ACGL	Fri, Jun 3, 2011	11.16	11.34	11.14	11.23
2774	NASDAQ	ACGL	Thu, Jun 2, 2011	11.18	11.29	11.10	11.29
2773	NASDAQ	ACGL	Wed, Jun 1, 2011	11.22	11.35	11.14	11.15
2772	NASDAQ	ACGL	Tue, May 31, 2011	11.30	11.33	11.16	11.24
2771	NASDAQ	ACGL	Fri, May 27, 2011	11.21	11.35	11.14	11.27
2770	NASDAQ	ACGL	Thu, May 26, 2011	11.07	11.21	11.05	11.17
2769	NASDAQ	ACGL	Wed, May 25, 2011	11.18	11.20	11.05	11.10
2768	NASDAQ	ACGL	Tue, May 24, 2011	11.40	11.44	11.21	11.22
2767	NASDAQ	ACGL	Mon, May 23, 2011	11.36	11.47	11.35	11.41
2766	NASDAQ	ACGL	Fri, May 20, 2011	11.50	11.60	11.43	11.49
2765	NASDAQ	ACGL	Thu, May 19, 2011	11.52	11.55	11.44	11.48
2764	NASDAQ	ACGL	Wed, May 18, 2011	11.48	11.51	11.41	11.50
2763	NASDAQ	ACGL	Tue, May 17, 2011	11.46	11.47	11.36	11.46
2762	NASDAQ	ACGL	Mon, May 16, 2011	11.43	11.53	11.37	11.52
2761	NASDAQ	ACGL	Fri, May 13, 2011	11.65	11.71	11.40	11.41
2760	NASDAQ	ACGL	Thu, May 12, 2011	11.27	11.62	11.21	11.61
2759	NASDAQ	ACGL	Wed, May 11, 2011	11.35	11.41	11.23	11.26
2758	NASDAQ	ACGL	Tue, May 10, 2011	11.39	11.42	11.30	11.39
2757	NASDAQ	ACGL	Mon, May 9, 2011	11.32	11.42	11.26	11.38
2756	NASDAQ	ACGL	Fri, May 6, 2011	11.30	11.43	11.25	11.30
2755	NASDAQ	ACGL	Thu, May 5, 2011	11.35	11.41	11.22	11.23
2754	NASDAQ	ACGL	Wed, May 4, 2011	11.36	11.41	11.29	11.37
2753	NASDAQ	ACGL	Tue, May 3, 2011	11.37	11.47	11.32	11.38
2752	NASDAQ	ACGL	Mon, May 2, 2011	11.56	11.59	11.38	11.40
2751	NASDAQ	ACGL	Fri, Apr 29, 2011	11.55	11.56	11.47	11.56
2750	NASDAQ	ACGL	Thu, Apr 28, 2011	11.46	11.63	11.46	11.56
2749	NASDAQ	ACGL	Wed, Apr 27, 2011	11.35	11.50	11.31	11.50
2748	NASDAQ	ACGL	Tue, Apr 26, 2011	11.44	11.73	11.23	11.32
2747	NASDAQ	ACGL	Mon, Apr 25, 2011	11.31	11.37	11.22	11.37
2746	NASDAQ	ACGL	Thu, Apr 21, 2011	11.26	11.30	11.21	11.29
2745	NASDAQ	ACGL	Wed, Apr 20, 2011	11.23	11.24	11.12	11.19
2744	NASDAQ	ACGL	Tue, Apr 19, 2011	11.30	11.35	11.13	11.16
2743	NASDAQ	ACGL	Mon, Apr 18, 2011	11.23	11.31	11.18	11.29
2742	NASDAQ	ACGL	Fri, Apr 15, 2011	11.32	11.35	11.23	11.33
2741	NASDAQ	ACGL	Thu, Apr 14, 2011	11.40	11.42	11.19	11.28
2740	NASDAQ	ACGL	Wed, Apr 13, 2011	11.38	11.42	11.33	11.39
2739	NASDAQ	ACGL	Tue, Apr 12, 2011	11.36	11.36	11.25	11.31
2738	NASDAQ	ACGL	Mon, Apr 11, 2011	11.36	11.46	11.34	11.41
2737	NASDAQ	ACGL	Fri, Apr 8, 2011	11.43	11.46	11.38	11.40
2736	NASDAQ	ACGL	Thu, Apr 7, 2011	11.43	11.50	11.38	11.42
2735	NASDAQ	ACGL	Wed, Apr 6, 2011	11.44	11.48	11.38	11.41
2734	NASDAQ	ACGL	Tue, Apr 5, 2011	11.37	11.39	11.31	11.35
2733	NASDAQ	ACGL	Mon, Apr 4, 2011	11.38	11.49	11.30	11.36
2732	NASDAQ	ACGL	Fri, Apr 1, 2011	11.10	11.17	10.97	11.17
2731	NASDAQ	ACGL	Thu, Mar 31, 2011	10.90	11.06	10.88	11.02
2730	NASDAQ	ACGL	Wed, Mar 30, 2011	10.60	10.91	10.60	10.88
2729	NASDAQ	ACGL	Tue, Mar 29, 2011	10.54	10.66	10.53	10.62
2728	NASDAQ	ACGL	Mon, Mar 28, 2011	10.65	10.67	10.56	10.56
2727	NASDAQ	ACGL	Fri, Mar 25, 2011	10.56	10.72	10.55	10.65
2726	NASDAQ	ACGL	Thu, Mar 24, 2011	10.53	10.58	10.48	10.56
2725	NASDAQ	ACGL	Wed, Mar 23, 2011	10.26	10.55	10.26	10.51
2724	NASDAQ	ACGL	Tue, Mar 22, 2011	10.27	10.40	10.22	10.31
2723	NASDAQ	ACGL	Mon, Mar 21, 2011	10.19	10.30	10.14	10.29
2722	NASDAQ	ACGL	Fri, Mar 18, 2011	10.12	10.21	10.08	10.11
2721	NASDAQ	ACGL	Thu, Mar 17, 2011	10.08	10.09	9.98	10.01
2720	NASDAQ	ACGL	Wed, Mar 16, 2011	10.04	10.06	9.95	10.00
2719	NASDAQ	ACGL	Tue, Mar 15, 2011	9.88	10.32	9.88	10.07
2718	NASDAQ	ACGL	Mon, Mar 14, 2011	9.98	10.14	9.93	10.13
2717	NASDAQ	ACGL	Fri, Mar 11, 2011	9.85	10.12	9.72	10.06
2716	NASDAQ	ACGL	Thu, Mar 10, 2011	10.00	10.05	9.92	9.93
2715	NASDAQ	ACGL	Wed, Mar 9, 2011	10.04	10.10	10.02	10.06
2714	NASDAQ	ACGL	Tue, Mar 8, 2011	9.98	10.10	9.94	10.05
2713	NASDAQ	ACGL	Mon, Mar 7, 2011	9.98	9.99	9.91	9.93
2712	NASDAQ	ACGL	Fri, Mar 4, 2011	10.00	10.06	9.93	9.96
2711	NASDAQ	ACGL	Thu, Mar 3, 2011	10.04	10.08	10.00	10.01
2710	NASDAQ	ACGL	Wed, Mar 2, 2011	10.01	10.06	9.96	9.97
2709	NASDAQ	ACGL	Tue, Mar 1, 2011	10.04	10.17	9.99	10.01
2708	NASDAQ	ACGL	Mon, Feb 28, 2011	10.05	10.09	9.96	10.06
2707	NASDAQ	ACGL	Fri, Feb 25, 2011	9.85	10.00	9.77	9.99
2706	NASDAQ	ACGL	Thu, Feb 24, 2011	9.73	9.78	9.69	9.73
2705	NASDAQ	ACGL	Wed, Feb 23, 2011	9.75	9.78	9.72	9.72
2704	NASDAQ	ACGL	Tue, Feb 22, 2011	9.91	9.95	9.76	9.76
2703	NASDAQ	ACGL	Fri, Feb 18, 2011	9.98	10.02	9.92	10.01
2702	NASDAQ	ACGL	Thu, Feb 17, 2011	9.97	10.01	9.88	9.96
2701	NASDAQ	ACGL	Wed, Feb 16, 2011	10.02	10.03	9.94	9.99
2700	NASDAQ	ACGL	Tue, Feb 15, 2011	10.09	10.27	9.93	9.97
2699	NASDAQ	ACGL	Mon, Feb 14, 2011	10.27	10.28	10.12	10.13
2698	NASDAQ	ACGL	Fri, Feb 11, 2011	10.09	10.27	10.09	10.25
2697	NASDAQ	ACGL	Thu, Feb 10, 2011	10.08	10.15	10.05	10.12
2696	NASDAQ	ACGL	Wed, Feb 9, 2011	10.07	10.16	10.04	10.14
2695	NASDAQ	ACGL	Tue, Feb 8, 2011	10.10	10.11	10.06	10.10
2694	NASDAQ	ACGL	Mon, Feb 7, 2011	10.02	10.06	10.01	10.06
2693	NASDAQ	ACGL	Fri, Feb 4, 2011	10.01	10.03	9.97	9.99
2692	NASDAQ	ACGL	Thu, Feb 3, 2011	9.87	10.00	9.86	9.99
2691	NASDAQ	ACGL	Wed, Feb 2, 2011	9.87	9.94	9.86	9.90
2690	NASDAQ	ACGL	Tue, Feb 1, 2011	9.84	9.94	9.80	9.91
2689	NASDAQ	ACGL	Mon, Jan 31, 2011	9.76	9.91	9.75	9.81
2688	NASDAQ	ACGL	Fri, Jan 28, 2011	9.94	9.96	9.75	9.76
2687	NASDAQ	ACGL	Thu, Jan 27, 2011	9.93	9.97	9.90	9.96
2686	NASDAQ	ACGL	Wed, Jan 26, 2011	9.98	9.98	9.92	9.94
2685	NASDAQ	ACGL	Tue, Jan 25, 2011	9.92	10.01	9.89	9.95
2684	NASDAQ	ACGL	Mon, Jan 24, 2011	9.81	9.93	9.78	9.93
2683	NASDAQ	ACGL	Fri, Jan 21, 2011	9.78	9.79	9.75	9.79
2682	NASDAQ	ACGL	Thu, Jan 20, 2011	9.75	9.80	9.75	9.77
2681	NASDAQ	ACGL	Wed, Jan 19, 2011	9.79	9.84	9.75	9.77
2680	NASDAQ	ACGL	Tue, Jan 18, 2011	9.78	9.81	9.72	9.79
2679	NASDAQ	ACGL	Fri, Jan 14, 2011	9.73	9.78	9.70	9.78
2678	NASDAQ	ACGL	Thu, Jan 13, 2011	9.78	9.78	9.69	9.73
2677	NASDAQ	ACGL	Wed, Jan 12, 2011	9.75	9.79	9.73	9.77
2676	NASDAQ	ACGL	Tue, Jan 11, 2011	9.60	9.73	9.58	9.72
2675	NASDAQ	ACGL	Mon, Jan 10, 2011	9.55	9.59	9.51	9.55
2674	NASDAQ	ACGL	Fri, Jan 7, 2011	9.65	9.69	9.58	9.58
2673	NASDAQ	ACGL	Thu, Jan 6, 2011	9.64	9.78	9.55	9.65
2672	NASDAQ	ACGL	Wed, Jan 5, 2011	9.74	9.82	9.71	9.79
2671	NASDAQ	ACGL	Tue, Jan 4, 2011	9.86	9.86	9.74	9.77
2670	NASDAQ	ACGL	Mon, Jan 3, 2011	9.86	9.86	9.78	9.83
2669	NASDAQ	ACGL	Fri, Dec 31, 2010	9.80	9.83	9.78	9.78
2668	NASDAQ	ACGL	Thu, Dec 30, 2010	9.82	9.86	9.81	9.81
2667	NASDAQ	ACGL	Wed, Dec 29, 2010	9.85	9.87	9.82	9.83
2666	NASDAQ	ACGL	Tue, Dec 28, 2010	9.87	9.88	9.84	9.86
2665	NASDAQ	ACGL	Mon, Dec 27, 2010	9.81	9.89	9.80	9.87
2664	NASDAQ	ACGL	Thu, Dec 23, 2010	9.87	9.89	9.83	9.83
2663	NASDAQ	ACGL	Wed, Dec 22, 2010	9.82	9.89	9.82	9.87
2662	NASDAQ	ACGL	Tue, Dec 21, 2010	9.82	9.88	9.81	9.82
2661	NASDAQ	ACGL	Mon, Dec 20, 2010	9.85	9.88	9.53	9.81
2660	NASDAQ	ACGL	Fri, Dec 17, 2010	9.88	9.92	9.85	9.85
2659	NASDAQ	ACGL	Thu, Dec 16, 2010	9.84	9.91	9.83	9.87
2658	NASDAQ	ACGL	Wed, Dec 15, 2010	9.96	9.99	9.83	9.84
2657	NASDAQ	ACGL	Tue, Dec 14, 2010	9.93	9.97	9.92	9.93
2656	NASDAQ	ACGL	Mon, Dec 13, 2010	9.93	9.99	9.91	9.93
2655	NASDAQ	ACGL	Fri, Dec 10, 2010	9.94	10.00	9.91	9.93
2654	NASDAQ	ACGL	Thu, Dec 9, 2010	10.00	10.01	9.88	9.94
2653	NASDAQ	ACGL	Wed, Dec 8, 2010	9.89	9.95	9.86	9.95
2652	NASDAQ	ACGL	Tue, Dec 7, 2010	10.00	10.05	9.87	9.90
2651	NASDAQ	ACGL	Mon, Dec 6, 2010	9.94	10.02	9.89	9.99
2650	NASDAQ	ACGL	Fri, Dec 3, 2010	10.08	10.13	9.95	10.12
2649	NASDAQ	ACGL	Thu, Dec 2, 2010	10.07	10.20	10.00	10.18
2648	NASDAQ	ACGL	Wed, Dec 1, 2010	10.13	10.13	10.05	10.08
2647	NASDAQ	ACGL	Tue, Nov 30, 2010	9.98	10.04	9.93	10.03
2646	NASDAQ	ACGL	Mon, Nov 29, 2010	10.16	10.19	9.97	10.07
2645	NASDAQ	ACGL	Fri, Nov 26, 2010	10.12	10.23	10.11	10.18
2644	NASDAQ	ACGL	Wed, Nov 24, 2010	10.10	10.20	10.09	10.19
2643	NASDAQ	ACGL	Tue, Nov 23, 2010	9.98	10.09	9.94	10.07
2642	NASDAQ	ACGL	Mon, Nov 22, 2010	10.00	10.07	9.97	10.05
2641	NASDAQ	ACGL	Fri, Nov 19, 2010	10.04	10.04	9.98	10.02
2640	NASDAQ	ACGL	Thu, Nov 18, 2010	10.01	10.07	9.98	10.05
2639	NASDAQ	ACGL	Wed, Nov 17, 2010	9.94	10.00	9.90	9.97
2638	NASDAQ	ACGL	Tue, Nov 16, 2010	10.01	10.01	9.89	9.94
2637	NASDAQ	ACGL	Mon, Nov 15, 2010	9.96	10.08	9.96	10.03
2636	NASDAQ	ACGL	Fri, Nov 12, 2010	9.98	10.02	9.95	9.95
2635	NASDAQ	ACGL	Thu, Nov 11, 2010	9.99	10.08	9.99	10.03
2634	NASDAQ	ACGL	Wed, Nov 10, 2010	9.87	10.10	9.86	10.07
2633	NASDAQ	ACGL	Tue, Nov 9, 2010	10.00	10.04	9.87	9.87
2632	NASDAQ	ACGL	Mon, Nov 8, 2010	9.95	10.01	9.90	10.00
2631	NASDAQ	ACGL	Fri, Nov 5, 2010	9.97	10.02	9.93	9.99
2630	NASDAQ	ACGL	Thu, Nov 4, 2010	9.72	10.02	9.70	10.01
2629	NASDAQ	ACGL	Wed, Nov 3, 2010	9.77	9.79	9.67	9.72
2628	NASDAQ	ACGL	Tue, Nov 2, 2010	9.75	9.79	9.74	9.78
2627	NASDAQ	ACGL	Mon, Nov 1, 2010	9.65	9.76	9.60	9.71
2626	NASDAQ	ACGL	Fri, Oct 29, 2010	9.59	9.64	9.49	9.60
2625	NASDAQ	ACGL	Thu, Oct 28, 2010	9.66	9.68	9.63	9.66
2624	NASDAQ	ACGL	Wed, Oct 27, 2010	9.61	9.66	9.56	9.65
2623	NASDAQ	ACGL	Tue, Oct 26, 2010	9.54	9.63	9.49	9.61
2622	NASDAQ	ACGL	Mon, Oct 25, 2010	9.57	9.64	9.54	9.62
2621	NASDAQ	ACGL	Fri, Oct 22, 2010	9.50	9.56	9.50	9.55
2620	NASDAQ	ACGL	Thu, Oct 21, 2010	9.50	9.57	9.49	9.54
2619	NASDAQ	ACGL	Wed, Oct 20, 2010	9.41	9.47	9.37	9.46
2618	NASDAQ	ACGL	Tue, Oct 19, 2010	9.34	9.48	9.34	9.38
2617	NASDAQ	ACGL	Mon, Oct 18, 2010	9.40	9.44	9.36	9.42
2616	NASDAQ	ACGL	Fri, Oct 15, 2010	9.40	9.44	9.37	9.37
2615	NASDAQ	ACGL	Thu, Oct 14, 2010	9.33	9.39	9.31	9.38
2614	NASDAQ	ACGL	Wed, Oct 13, 2010	9.23	9.40	9.23	9.38
2613	NASDAQ	ACGL	Tue, Oct 12, 2010	9.20	9.24	9.17	9.22
2612	NASDAQ	ACGL	Mon, Oct 11, 2010	9.22	9.29	9.20	9.22
2611	NASDAQ	ACGL	Fri, Oct 8, 2010	9.23	9.27	9.18	9.23
2610	NASDAQ	ACGL	Thu, Oct 7, 2010	9.33	9.33	9.21	9.21
2609	NASDAQ	ACGL	Wed, Oct 6, 2010	9.26	9.33	9.25	9.27
2608	NASDAQ	ACGL	Tue, Oct 5, 2010	9.32	9.32	9.20	9.31
2607	NASDAQ	ACGL	Mon, Oct 4, 2010	9.20	9.27	9.19	9.23
2606	NASDAQ	ACGL	Fri, Oct 1, 2010	9.28	9.32	9.20	9.24
2605	NASDAQ	ACGL	Thu, Sep 30, 2010	9.22	9.31	9.20	9.31
2604	NASDAQ	ACGL	Wed, Sep 29, 2010	9.18	9.22	9.14	9.20
2603	NASDAQ	ACGL	Tue, Sep 28, 2010	9.15	9.21	9.07	9.19
2602	NASDAQ	ACGL	Mon, Sep 27, 2010	9.10	9.16	9.10	9.13
2601	NASDAQ	ACGL	Fri, Sep 24, 2010	9.09	9.13	9.01	9.12
2600	NASDAQ	ACGL	Thu, Sep 23, 2010	9.09	9.10	9.00	9.00
2599	NASDAQ	ACGL	Wed, Sep 22, 2010	9.21	9.25	9.09	9.11
2598	NASDAQ	ACGL	Tue, Sep 21, 2010	9.17	9.39	9.10	9.20
2597	NASDAQ	ACGL	Mon, Sep 20, 2010	9.17	9.19	9.11	9.18
2596	NASDAQ	ACGL	Fri, Sep 17, 2010	9.16	9.21	9.07	9.16
2595	NASDAQ	ACGL	Thu, Sep 16, 2010	9.16	9.19	9.10	9.16
2594	NASDAQ	ACGL	Wed, Sep 15, 2010	9.02	9.17	9.01	9.16
2593	NASDAQ	ACGL	Tue, Sep 14, 2010	9.01	9.06	8.98	9.03
2592	NASDAQ	ACGL	Mon, Sep 13, 2010	9.00	9.04	8.96	9.02
2591	NASDAQ	ACGL	Fri, Sep 10, 2010	9.05	9.05	8.97	8.97
2590	NASDAQ	ACGL	Thu, Sep 9, 2010	9.03	9.05	8.97	9.03
2589	NASDAQ	ACGL	Wed, Sep 8, 2010	8.95	9.03	8.94	9.00
2588	NASDAQ	ACGL	Tue, Sep 7, 2010	9.00	9.03	8.92	8.92
2587	NASDAQ	ACGL	Fri, Sep 3, 2010	9.06	9.07	8.97	9.04
2586	NASDAQ	ACGL	Thu, Sep 2, 2010	9.07	9.07	8.94	8.99
2585	NASDAQ	ACGL	Wed, Sep 1, 2010	8.89	9.08	8.87	9.07
2584	NASDAQ	ACGL	Tue, Aug 31, 2010	8.80	8.88	8.76	8.87
2583	NASDAQ	ACGL	Mon, Aug 30, 2010	8.83	8.86	8.80	8.83
2582	NASDAQ	ACGL	Fri, Aug 27, 2010	8.83	8.87	8.70	8.87
2581	NASDAQ	ACGL	Thu, Aug 26, 2010	8.78	8.83	8.74	8.75
2580	NASDAQ	ACGL	Wed, Aug 25, 2010	8.61	8.82	8.60	8.80
2579	NASDAQ	ACGL	Tue, Aug 24, 2010	8.66	8.71	8.63	8.64
2578	NASDAQ	ACGL	Mon, Aug 23, 2010	8.70	8.74	8.67	8.72
2577	NASDAQ	ACGL	Fri, Aug 20, 2010	8.58	8.69	8.56	8.68
2576	NASDAQ	ACGL	Thu, Aug 19, 2010	8.71	8.74	8.62	8.63
2575	NASDAQ	ACGL	Wed, Aug 18, 2010	8.68	8.79	8.66	8.74
2574	NASDAQ	ACGL	Tue, Aug 17, 2010	8.63	8.74	8.61	8.70
2573	NASDAQ	ACGL	Mon, Aug 16, 2010	8.53	8.61	8.51	8.60
2572	NASDAQ	ACGL	Fri, Aug 13, 2010	8.56	8.62	8.53	8.56
2571	NASDAQ	ACGL	Thu, Aug 12, 2010	8.55	8.62	8.49	8.61
2570	NASDAQ	ACGL	Wed, Aug 11, 2010	8.69	8.78	8.59	8.61
2569	NASDAQ	ACGL	Tue, Aug 10, 2010	8.73	8.85	8.68	8.80
2568	NASDAQ	ACGL	Mon, Aug 9, 2010	8.73	8.83	8.73	8.81
2567	NASDAQ	ACGL	Fri, Aug 6, 2010	8.67	8.73	8.57	8.72
2566	NASDAQ	ACGL	Thu, Aug 5, 2010	8.72	8.83	8.71	8.72
2565	NASDAQ	ACGL	Wed, Aug 4, 2010	8.69	8.81	8.69	8.79
2564	NASDAQ	ACGL	Tue, Aug 3, 2010	8.72	8.78	8.67	8.68
2563	NASDAQ	ACGL	Mon, Aug 2, 2010	8.81	8.84	8.68	8.73
2562	NASDAQ	ACGL	Fri, Jul 30, 2010	8.62	8.70	8.40	8.70
2561	NASDAQ	ACGL	Thu, Jul 29, 2010	8.65	8.74	8.53	8.66
2560	NASDAQ	ACGL	Wed, Jul 28, 2010	8.57	8.62	8.49	8.57
2559	NASDAQ	ACGL	Tue, Jul 27, 2010	8.90	8.93	8.61	8.63
2558	NASDAQ	ACGL	Mon, Jul 26, 2010	8.72	8.90	8.69	8.89
2557	NASDAQ	ACGL	Fri, Jul 23, 2010	8.62	8.69	8.57	8.67
2556	NASDAQ	ACGL	Thu, Jul 22, 2010	8.54	8.63	8.51	8.63
2555	NASDAQ	ACGL	Wed, Jul 21, 2010	8.50	8.60	8.46	8.47
2554	NASDAQ	ACGL	Tue, Jul 20, 2010	8.35	8.50	8.29	8.50
2553	NASDAQ	ACGL	Mon, Jul 19, 2010	8.38	8.45	8.33	8.39
2552	NASDAQ	ACGL	Fri, Jul 16, 2010	8.54	8.55	8.35	8.37
2551	NASDAQ	ACGL	Thu, Jul 15, 2010	8.64	8.67	8.53	8.58
2550	NASDAQ	ACGL	Wed, Jul 14, 2010	8.66	8.68	8.61	8.67
2549	NASDAQ	ACGL	Tue, Jul 13, 2010	8.54	8.66	8.54	8.65
2548	NASDAQ	ACGL	Mon, Jul 12, 2010	8.62	8.62	8.46	8.50
2547	NASDAQ	ACGL	Fri, Jul 9, 2010	8.45	8.62	8.39	8.62
2546	NASDAQ	ACGL	Thu, Jul 8, 2010	8.50	8.51	8.37	8.48
2545	NASDAQ	ACGL	Wed, Jul 7, 2010	8.20	8.46	8.20	8.45
2544	NASDAQ	ACGL	Tue, Jul 6, 2010	8.42	8.44	8.20	8.26
2543	NASDAQ	ACGL	Fri, Jul 2, 2010	8.28	8.40	8.27	8.35
2542	NASDAQ	ACGL	Thu, Jul 1, 2010	8.26	8.29	8.17	8.27
2541	NASDAQ	ACGL	Wed, Jun 30, 2010	8.32	8.38	8.27	8.28
2540	NASDAQ	ACGL	Tue, Jun 29, 2010	8.41	8.44	8.31	8.35
2539	NASDAQ	ACGL	Mon, Jun 28, 2010	8.54	8.55	8.48	8.49
2538	NASDAQ	ACGL	Fri, Jun 25, 2010	8.46	8.55	8.43	8.53
2537	NASDAQ	ACGL	Thu, Jun 24, 2010	8.48	8.56	8.45	8.47
2536	NASDAQ	ACGL	Wed, Jun 23, 2010	8.54	8.57	8.39	8.50
2535	NASDAQ	ACGL	Tue, Jun 22, 2010	8.60	8.66	8.53	8.54
2534	NASDAQ	ACGL	Mon, Jun 21, 2010	8.68	8.73	8.55	8.57
2533	NASDAQ	ACGL	Fri, Jun 18, 2010	8.64	8.68	8.60	8.66
2532	NASDAQ	ACGL	Thu, Jun 17, 2010	8.52	8.65	8.44	8.63
2531	NASDAQ	ACGL	Wed, Jun 16, 2010	8.47	8.52	8.41	8.48
2530	NASDAQ	ACGL	Tue, Jun 15, 2010	8.31	8.48	8.23	8.48
2529	NASDAQ	ACGL	Mon, Jun 14, 2010	8.29	8.33	8.17	8.23
2528	NASDAQ	ACGL	Fri, Jun 11, 2010	8.12	8.22	8.09	8.22
2527	NASDAQ	ACGL	Thu, Jun 10, 2010	8.03	8.18	8.02	8.17
2526	NASDAQ	ACGL	Wed, Jun 9, 2010	8.00	8.07	7.95	7.97
2525	NASDAQ	ACGL	Tue, Jun 8, 2010	7.97	8.01	7.89	8.00
2524	NASDAQ	ACGL	Mon, Jun 7, 2010	7.98	8.02	7.93	7.93
2523	NASDAQ	ACGL	Fri, Jun 4, 2010	8.03	8.10	7.97	7.98
2522	NASDAQ	ACGL	Thu, Jun 3, 2010	8.12	8.21	8.10	8.11
2521	NASDAQ	ACGL	Wed, Jun 2, 2010	8.07	8.13	8.02	8.13
2520	NASDAQ	ACGL	Tue, Jun 1, 2010	8.15	8.18	8.00	8.00
2519	NASDAQ	ACGL	Fri, May 28, 2010	8.15	8.24	8.14	8.17
2518	NASDAQ	ACGL	Thu, May 27, 2010	8.20	8.23	8.11	8.23
2517	NASDAQ	ACGL	Wed, May 26, 2010	8.16	8.18	8.05	8.05
2516	NASDAQ	ACGL	Tue, May 25, 2010	7.91	8.06	7.87	8.04
2515	NASDAQ	ACGL	Mon, May 24, 2010	7.84	8.09	7.82	7.97
2514	NASDAQ	ACGL	Fri, May 21, 2010	8.00	8.07	7.94	8.02
2513	NASDAQ	ACGL	Thu, May 20, 2010	8.23	8.28	8.04	8.04
2512	NASDAQ	ACGL	Wed, May 19, 2010	8.28	8.38	8.23	8.33
2511	NASDAQ	ACGL	Tue, May 18, 2010	8.43	8.49	8.30	8.31
2510	NASDAQ	ACGL	Mon, May 17, 2010	8.42	8.42	8.32	8.40
2509	NASDAQ	ACGL	Fri, May 14, 2010	8.45	8.47	8.32	8.35
2508	NASDAQ	ACGL	Thu, May 13, 2010	8.55	8.58	8.47	8.49
2507	NASDAQ	ACGL	Wed, May 12, 2010	8.36	8.49	8.31	8.49
2506	NASDAQ	ACGL	Tue, May 11, 2010	8.19	8.37	8.13	8.35
2505	NASDAQ	ACGL	Mon, May 10, 2010	8.36	8.36	8.17	8.27
2504	NASDAQ	ACGL	Fri, May 7, 2010	8.19	8.26	8.11	8.11
2503	NASDAQ	ACGL	Thu, May 6, 2010	8.35	8.35	7.30	8.16
2502	NASDAQ	ACGL	Wed, May 5, 2010	8.22	8.37	8.22	8.34
2501	NASDAQ	ACGL	Tue, May 4, 2010	8.33	8.38	8.27	8.27
2500	NASDAQ	ACGL	Mon, May 3, 2010	8.44	8.46	8.33	8.38
2499	NASDAQ	ACGL	Fri, Apr 30, 2010	8.42	8.47	8.39	8.40
2498	NASDAQ	ACGL	Thu, Apr 29, 2010	8.41	8.50	8.41	8.45
2497	NASDAQ	ACGL	Wed, Apr 28, 2010	8.28	8.43	8.28	8.42
2496	NASDAQ	ACGL	Tue, Apr 27, 2010	8.53	8.58	8.22	8.23
2495	NASDAQ	ACGL	Mon, Apr 26, 2010	8.44	8.51	8.41	8.45
2494	NASDAQ	ACGL	Fri, Apr 23, 2010	8.39	8.49	8.38	8.44
2493	NASDAQ	ACGL	Thu, Apr 22, 2010	8.47	8.47	8.40	8.41
2492	NASDAQ	ACGL	Wed, Apr 21, 2010	8.49	8.53	8.46	8.46
2491	NASDAQ	ACGL	Tue, Apr 20, 2010	8.48	8.49	8.40	8.48
2490	NASDAQ	ACGL	Mon, Apr 19, 2010	8.29	8.44	8.27	8.43
2489	NASDAQ	ACGL	Fri, Apr 16, 2010	8.34	8.42	8.30	8.33
2488	NASDAQ	ACGL	Thu, Apr 15, 2010	8.41	8.44	8.35	8.38
2487	NASDAQ	ACGL	Wed, Apr 14, 2010	8.33	8.43	8.33	8.42
2486	NASDAQ	ACGL	Tue, Apr 13, 2010	8.35	8.38	8.32	8.32
2485	NASDAQ	ACGL	Mon, Apr 12, 2010	8.34	8.36	8.31	8.35
2484	NASDAQ	ACGL	Fri, Apr 9, 2010	8.32	8.36	8.27	8.36
2483	NASDAQ	ACGL	Thu, Apr 8, 2010	8.31	8.38	8.24	8.30
2482	NASDAQ	ACGL	Wed, Apr 7, 2010	8.26	8.32	8.26	8.30
2481	NASDAQ	ACGL	Tue, Apr 6, 2010	8.32	8.32	8.22	8.28
2480	NASDAQ	ACGL	Mon, Apr 5, 2010	8.39	8.40	8.30	8.32
2479	NASDAQ	ACGL	Thu, Apr 1, 2010	8.48	8.54	8.39	8.40
2478	NASDAQ	ACGL	Wed, Mar 31, 2010	8.36	8.52	8.36	8.47
2477	NASDAQ	ACGL	Tue, Mar 30, 2010	8.39	8.41	8.34	8.35
2476	NASDAQ	ACGL	Mon, Mar 29, 2010	8.37	8.43	8.37	8.39
2475	NASDAQ	ACGL	Fri, Mar 26, 2010	8.39	8.40	8.29	8.37
2474	NASDAQ	ACGL	Thu, Mar 25, 2010	8.40	8.40	8.35	8.36
2473	NASDAQ	ACGL	Wed, Mar 24, 2010	8.37	8.42	8.33	8.38
2472	NASDAQ	ACGL	Tue, Mar 23, 2010	8.34	8.36	8.30	8.36
2471	NASDAQ	ACGL	Mon, Mar 22, 2010	8.28	8.35	8.25	8.35
2470	NASDAQ	ACGL	Fri, Mar 19, 2010	8.33	8.38	8.27	8.27
2469	NASDAQ	ACGL	Thu, Mar 18, 2010	8.45	8.45	8.36	8.36
2468	NASDAQ	ACGL	Wed, Mar 17, 2010	8.39	8.46	8.33	8.42
2467	NASDAQ	ACGL	Tue, Mar 16, 2010	8.33	8.35	8.23	8.35
2466	NASDAQ	ACGL	Mon, Mar 15, 2010	8.25	8.34	8.23	8.32
2465	NASDAQ	ACGL	Fri, Mar 12, 2010	8.36	8.39	8.32	8.34
2464	NASDAQ	ACGL	Thu, Mar 11, 2010	8.31	8.37	8.29	8.33
2463	NASDAQ	ACGL	Wed, Mar 10, 2010	8.42	8.43	8.31	8.33
2462	NASDAQ	ACGL	Tue, Mar 9, 2010	8.47	8.48	8.36	8.40
2461	NASDAQ	ACGL	Mon, Mar 8, 2010	8.38	8.54	8.34	8.51
2460	NASDAQ	ACGL	Fri, Mar 5, 2010	8.31	8.33	8.25	8.33
2459	NASDAQ	ACGL	Thu, Mar 4, 2010	8.25	8.31	8.24	8.31
2458	NASDAQ	ACGL	Wed, Mar 3, 2010	8.35	8.36	8.27	8.29
2457	NASDAQ	ACGL	Tue, Mar 2, 2010	8.33	8.35	8.31	8.34
2456	NASDAQ	ACGL	Mon, Mar 1, 2010	8.28	8.33	8.24	8.33
2455	NASDAQ	ACGL	Fri, Feb 26, 2010	8.28	8.31	8.22	8.22
2454	NASDAQ	ACGL	Thu, Feb 25, 2010	8.22	8.28	8.21	8.22
2453	NASDAQ	ACGL	Wed, Feb 24, 2010	8.10	8.23	8.10	8.23
2452	NASDAQ	ACGL	Tue, Feb 23, 2010	8.00	8.09	8.00	8.07
2451	NASDAQ	ACGL	Mon, Feb 22, 2010	8.02	8.10	8.02	8.08
2450	NASDAQ	ACGL	Fri, Feb 19, 2010	7.98	8.01	7.98	8.00
2449	NASDAQ	ACGL	Thu, Feb 18, 2010	8.00	8.03	7.98	8.00
2448	NASDAQ	ACGL	Wed, Feb 17, 2010	8.11	8.17	8.01	8.04
2447	NASDAQ	ACGL	Tue, Feb 16, 2010	8.08	8.16	8.04	8.14
2446	NASDAQ	ACGL	Fri, Feb 12, 2010	7.91	8.06	7.90	8.06
2445	NASDAQ	ACGL	Thu, Feb 11, 2010	7.90	8.00	7.87	7.96
2444	NASDAQ	ACGL	Wed, Feb 10, 2010	7.79	7.90	7.79	7.89
2443	NASDAQ	ACGL	Tue, Feb 9, 2010	7.77	7.84	7.73	7.82
2442	NASDAQ	ACGL	Mon, Feb 8, 2010	7.79	7.82	7.71	7.74
2441	NASDAQ	ACGL	Fri, Feb 5, 2010	7.74	7.78	7.67	7.76
2440	NASDAQ	ACGL	Thu, Feb 4, 2010	7.89	7.90	7.72	7.73
2439	NASDAQ	ACGL	Wed, Feb 3, 2010	7.77	7.86	7.75	7.81
2438	NASDAQ	ACGL	Tue, Feb 2, 2010	7.87	7.87	7.76	7.81
2437	NASDAQ	ACGL	Mon, Feb 1, 2010	7.99	7.99	7.86	7.89
2436	NASDAQ	ACGL	Fri, Jan 29, 2010	7.92	8.00	7.89	7.95
2435	NASDAQ	ACGL	Thu, Jan 28, 2010	8.01	8.04	7.89	7.89
2434	NASDAQ	ACGL	Wed, Jan 27, 2010	7.90	8.00	7.86	7.98
2433	NASDAQ	ACGL	Tue, Jan 26, 2010	7.96	8.08	7.91	7.92
2432	NASDAQ	ACGL	Mon, Jan 25, 2010	8.02	8.06	7.92	7.97
2431	NASDAQ	ACGL	Fri, Jan 22, 2010	8.05	8.14	7.94	7.96
2430	NASDAQ	ACGL	Thu, Jan 21, 2010	8.11	8.18	8.06	8.08
2429	NASDAQ	ACGL	Wed, Jan 20, 2010	7.99	8.11	7.98	8.09
2428	NASDAQ	ACGL	Tue, Jan 19, 2010	7.86	8.03	7.86	8.01
2427	NASDAQ	ACGL	Fri, Jan 15, 2010	7.92	7.92	7.85	7.89
2426	NASDAQ	ACGL	Thu, Jan 14, 2010	7.88	7.95	7.76	7.90
2425	NASDAQ	ACGL	Wed, Jan 13, 2010	7.86	7.95	7.86	7.91
2424	NASDAQ	ACGL	Tue, Jan 12, 2010	7.84	7.90	7.84	7.87
2423	NASDAQ	ACGL	Mon, Jan 11, 2010	7.91	7.91	7.78	7.85
2422	NASDAQ	ACGL	Fri, Jan 8, 2010	7.89	7.91	7.84	7.87
2421	NASDAQ	ACGL	Thu, Jan 7, 2010	7.94	7.94	7.87	7.89
2420	NASDAQ	ACGL	Wed, Jan 6, 2010	7.98	8.01	7.93	7.93
2419	NASDAQ	ACGL	Tue, Jan 5, 2010	7.94	8.00	7.91	7.97
2418	NASDAQ	ACGL	Mon, Jan 4, 2010	7.98	8.02	7.97	7.99
2417	NASDAQ	ACGL	Thu, Dec 31, 2009	8.02	8.02	7.95	7.95
2416	NASDAQ	ACGL	Wed, Dec 30, 2009	7.99	8.02	7.96	8.00
2415	NASDAQ	ACGL	Tue, Dec 29, 2009	7.98	8.00	7.96	7.99
2414	NASDAQ	ACGL	Mon, Dec 28, 2009	7.99	8.01	7.96	7.99
2413	NASDAQ	ACGL	Thu, Dec 24, 2009	7.93	8.01	7.93	7.99
2412	NASDAQ	ACGL	Wed, Dec 23, 2009	7.99	8.03	7.95	7.95
2411	NASDAQ	ACGL	Tue, Dec 22, 2009	7.88	7.99	7.83	7.98
2410	NASDAQ	ACGL	Mon, Dec 21, 2009	7.89	7.97	7.83	7.84
2409	NASDAQ	ACGL	Fri, Dec 18, 2009	7.87	7.94	7.83	7.88
2408	NASDAQ	ACGL	Thu, Dec 17, 2009	7.86	7.94	7.82	7.83
2407	NASDAQ	ACGL	Wed, Dec 16, 2009	7.94	7.97	7.89	7.90
2406	NASDAQ	ACGL	Tue, Dec 15, 2009	7.84	7.93	7.77	7.92
2405	NASDAQ	ACGL	Mon, Dec 14, 2009	7.89	7.94	7.86	7.91
2404	NASDAQ	ACGL	Fri, Dec 11, 2009	7.80	7.89	7.78	7.85
2403	NASDAQ	ACGL	Thu, Dec 10, 2009	7.74	7.80	7.71	7.78
2402	NASDAQ	ACGL	Wed, Dec 9, 2009	7.65	7.76	7.54	7.74
2401	NASDAQ	ACGL	Tue, Dec 8, 2009	7.70	7.70	7.62	7.64
2400	NASDAQ	ACGL	Mon, Dec 7, 2009	7.73	7.74	7.69	7.70
2399	NASDAQ	ACGL	Fri, Dec 4, 2009	7.74	7.77	7.62	7.72
2398	NASDAQ	ACGL	Thu, Dec 3, 2009	7.81	7.81	7.68	7.69
2397	NASDAQ	ACGL	Wed, Dec 2, 2009	7.78	7.82	7.71	7.77
2396	NASDAQ	ACGL	Tue, Dec 1, 2009	7.83	7.83	7.69	7.74
2395	NASDAQ	ACGL	Mon, Nov 30, 2009	7.60	7.78	7.58	7.77
2394	NASDAQ	ACGL	Fri, Nov 27, 2009	7.45	7.75	7.45	7.65
2393	NASDAQ	ACGL	Wed, Nov 25, 2009	7.74	7.79	7.70	7.77
2392	NASDAQ	ACGL	Tue, Nov 24, 2009	7.70	7.78	7.70	7.77
2391	NASDAQ	ACGL	Mon, Nov 23, 2009	7.77	7.78	7.71	7.72
2390	NASDAQ	ACGL	Fri, Nov 20, 2009	7.75	7.77	7.65	7.70
2389	NASDAQ	ACGL	Thu, Nov 19, 2009	7.83	7.88	7.80	7.85
2388	NASDAQ	ACGL	Wed, Nov 18, 2009	7.85	7.89	7.81	7.89
2387	NASDAQ	ACGL	Tue, Nov 17, 2009	7.81	7.90	7.81	7.88
2386	NASDAQ	ACGL	Mon, Nov 16, 2009	7.76	7.88	7.76	7.86
2385	NASDAQ	ACGL	Fri, Nov 13, 2009	7.81	7.81	7.73	7.77
2384	NASDAQ	ACGL	Thu, Nov 12, 2009	7.81	7.81	7.75	7.77
2383	NASDAQ	ACGL	Wed, Nov 11, 2009	7.77	7.82	7.72	7.80
2382	NASDAQ	ACGL	Tue, Nov 10, 2009	7.70	7.77	7.70	7.72
2381	NASDAQ	ACGL	Mon, Nov 9, 2009	7.64	7.75	7.60	7.75
2380	NASDAQ	ACGL	Fri, Nov 6, 2009	7.49	7.65	7.49	7.65
2379	NASDAQ	ACGL	Thu, Nov 5, 2009	7.59	7.59	7.51	7.55
2378	NASDAQ	ACGL	Wed, Nov 4, 2009	7.62	7.66	7.51	7.53
2377	NASDAQ	ACGL	Tue, Nov 3, 2009	7.49	7.58	7.49	7.57
2376	NASDAQ	ACGL	Mon, Nov 2, 2009	7.48	7.57	7.44	7.53
2375	NASDAQ	ACGL	Fri, Oct 30, 2009	7.53	7.55	7.47	7.49
2374	NASDAQ	ACGL	Thu, Oct 29, 2009	7.48	7.58	7.48	7.54
2373	NASDAQ	ACGL	Wed, Oct 28, 2009	7.57	7.64	7.49	7.49
2372	NASDAQ	ACGL	Tue, Oct 27, 2009	7.56	7.77	7.56	7.60
2371	NASDAQ	ACGL	Mon, Oct 26, 2009	7.71	7.73	7.61	7.64
2370	NASDAQ	ACGL	Fri, Oct 23, 2009	7.72	7.72	7.63	7.65
2369	NASDAQ	ACGL	Thu, Oct 22, 2009	7.59	7.72	7.58	7.67
2368	NASDAQ	ACGL	Wed, Oct 21, 2009	7.65	7.75	7.58	7.59
2367	NASDAQ	ACGL	Tue, Oct 20, 2009	7.79	7.80	7.68	7.70
2366	NASDAQ	ACGL	Mon, Oct 19, 2009	7.80	7.83	7.75	7.80
2365	NASDAQ	ACGL	Fri, Oct 16, 2009	7.77	7.83	7.74	7.75
2364	NASDAQ	ACGL	Thu, Oct 15, 2009	7.71	7.84	7.68	7.83
2363	NASDAQ	ACGL	Wed, Oct 14, 2009	7.67	7.75	7.66	7.75
2362	NASDAQ	ACGL	Tue, Oct 13, 2009	7.71	7.78	7.63	7.65
2361	NASDAQ	ACGL	Mon, Oct 12, 2009	7.72	7.79	7.68	7.74
2360	NASDAQ	ACGL	Fri, Oct 9, 2009	7.73	7.76	7.64	7.67
2359	NASDAQ	ACGL	Thu, Oct 8, 2009	7.80	7.89	7.78	7.79
2358	NASDAQ	ACGL	Wed, Oct 7, 2009	7.66	7.80	7.64	7.79
2357	NASDAQ	ACGL	Tue, Oct 6, 2009	7.51	7.67	7.46	7.67
2356	NASDAQ	ACGL	Mon, Oct 5, 2009	7.50	7.50	7.40	7.49
2355	NASDAQ	ACGL	Fri, Oct 2, 2009	7.40	7.56	7.30	7.45
2354	NASDAQ	ACGL	Thu, Oct 1, 2009	7.47	7.67	7.42	7.47
2353	NASDAQ	ACGL	Wed, Sep 30, 2009	7.60	7.65	7.47	7.50
2352	NASDAQ	ACGL	Tue, Sep 29, 2009	7.60	7.66	7.53	7.56
2351	NASDAQ	ACGL	Mon, Sep 28, 2009	7.46	7.65	7.45	7.64
2350	NASDAQ	ACGL	Fri, Sep 25, 2009	7.41	7.47	7.34	7.45
2349	NASDAQ	ACGL	Thu, Sep 24, 2009	7.38	7.50	7.26	7.39
2348	NASDAQ	ACGL	Wed, Sep 23, 2009	7.45	7.45	7.31	7.34
2347	NASDAQ	ACGL	Tue, Sep 22, 2009	7.50	7.50	7.34	7.38
2346	NASDAQ	ACGL	Mon, Sep 21, 2009	7.43	7.49	7.42	7.45
2345	NASDAQ	ACGL	Fri, Sep 18, 2009	7.36	7.45	7.33	7.44
2344	NASDAQ	ACGL	Thu, Sep 17, 2009	7.30	7.39	7.27	7.35
2343	NASDAQ	ACGL	Wed, Sep 16, 2009	7.21	7.32	7.17	7.30
2342	NASDAQ	ACGL	Tue, Sep 15, 2009	7.14	7.19	7.09	7.16
2341	NASDAQ	ACGL	Mon, Sep 14, 2009	7.13	7.14	7.06	7.11
2340	NASDAQ	ACGL	Fri, Sep 11, 2009	7.12	7.21	7.12	7.17
2339	NASDAQ	ACGL	Thu, Sep 10, 2009	7.20	7.22	7.11	7.15
2338	NASDAQ	ACGL	Wed, Sep 9, 2009	7.10	7.23	7.10	7.19
2337	NASDAQ	ACGL	Tue, Sep 8, 2009	7.22	7.26	7.10	7.12
2336	NASDAQ	ACGL	Fri, Sep 4, 2009	7.27	7.31	7.13	7.24
2335	NASDAQ	ACGL	Thu, Sep 3, 2009	7.16	7.28	7.14	7.27
2334	NASDAQ	ACGL	Wed, Sep 2, 2009	7.09	7.17	7.05	7.13
2333	NASDAQ	ACGL	Tue, Sep 1, 2009	7.22	7.26	7.15	7.16
2332	NASDAQ	ACGL	Mon, Aug 31, 2009	7.08	7.23	7.06	7.22
2331	NASDAQ	ACGL	Fri, Aug 28, 2009	7.16	7.18	7.09	7.14
2330	NASDAQ	ACGL	Thu, Aug 27, 2009	7.12	7.16	7.07	7.16
2329	NASDAQ	ACGL	Wed, Aug 26, 2009	7.08	7.14	7.03	7.12
2328	NASDAQ	ACGL	Tue, Aug 25, 2009	7.10	7.14	7.02	7.13
2327	NASDAQ	ACGL	Mon, Aug 24, 2009	6.94	7.09	6.94	7.00
2326	NASDAQ	ACGL	Fri, Aug 21, 2009	6.97	7.02	6.95	6.99
2325	NASDAQ	ACGL	Thu, Aug 20, 2009	6.92	6.98	6.88	6.93
2324	NASDAQ	ACGL	Wed, Aug 19, 2009	6.89	6.93	6.84	6.92
2323	NASDAQ	ACGL	Tue, Aug 18, 2009	6.95	6.98	6.89	6.92
2322	NASDAQ	ACGL	Mon, Aug 17, 2009	6.80	6.92	6.80	6.90
2321	NASDAQ	ACGL	Fri, Aug 14, 2009	6.97	6.99	6.88	6.93
2320	NASDAQ	ACGL	Thu, Aug 13, 2009	6.96	7.04	6.92	6.99
2319	NASDAQ	ACGL	Wed, Aug 12, 2009	6.83	7.00	6.83	6.98
2318	NASDAQ	ACGL	Tue, Aug 11, 2009	6.93	7.03	6.86	6.86
2317	NASDAQ	ACGL	Mon, Aug 10, 2009	6.97	7.06	6.94	6.98
2316	NASDAQ	ACGL	Fri, Aug 7, 2009	6.90	6.98	6.85	6.97
2315	NASDAQ	ACGL	Thu, Aug 6, 2009	6.92	7.04	6.82	6.87
2314	NASDAQ	ACGL	Wed, Aug 5, 2009	7.00	7.03	6.92	6.99
2313	NASDAQ	ACGL	Tue, Aug 4, 2009	6.92	7.04	6.92	6.95
2312	NASDAQ	ACGL	Mon, Aug 3, 2009	6.92	7.00	6.85	6.99
2311	NASDAQ	ACGL	Fri, Jul 31, 2009	6.82	6.93	6.75	6.91
2310	NASDAQ	ACGL	Thu, Jul 30, 2009	6.87	6.87	6.71	6.82
2309	NASDAQ	ACGL	Wed, Jul 29, 2009	6.88	6.97	6.82	6.84
2308	NASDAQ	ACGL	Tue, Jul 28, 2009	6.92	7.00	6.87	6.89
2307	NASDAQ	ACGL	Mon, Jul 27, 2009	6.97	7.03	6.92	6.98
2306	NASDAQ	ACGL	Fri, Jul 24, 2009	7.11	7.15	6.94	7.02
2305	NASDAQ	ACGL	Thu, Jul 23, 2009	7.10	7.17	7.03	7.15
2304	NASDAQ	ACGL	Wed, Jul 22, 2009	6.85	7.10	6.85	7.08
2303	NASDAQ	ACGL	Tue, Jul 21, 2009	6.83	6.94	6.81	6.93
2302	NASDAQ	ACGL	Mon, Jul 20, 2009	6.60	6.83	6.60	6.80
2301	NASDAQ	ACGL	Fri, Jul 17, 2009	6.78	6.78	6.66	6.68
2300	NASDAQ	ACGL	Thu, Jul 16, 2009	6.68	6.81	6.63	6.79
2299	NASDAQ	ACGL	Wed, Jul 15, 2009	6.67	6.79	6.60	6.77
2298	NASDAQ	ACGL	Tue, Jul 14, 2009	6.71	6.72	6.58	6.62
2297	NASDAQ	ACGL	Mon, Jul 13, 2009	6.45	6.75	6.45	6.74
2296	NASDAQ	ACGL	Fri, Jul 10, 2009	6.41	6.48	6.41	6.46
2295	NASDAQ	ACGL	Thu, Jul 9, 2009	6.44	6.50	6.37	6.49
2294	NASDAQ	ACGL	Wed, Jul 8, 2009	6.53	6.60	6.36	6.40
2293	NASDAQ	ACGL	Tue, Jul 7, 2009	6.62	6.67	6.47	6.47
2292	NASDAQ	ACGL	Mon, Jul 6, 2009	6.50	6.63	6.49	6.62
2291	NASDAQ	ACGL	Thu, Jul 2, 2009	6.53	6.58	6.46	6.46
2290	NASDAQ	ACGL	Wed, Jul 1, 2009	6.59	6.68	6.53	6.65
2289	NASDAQ	ACGL	Tue, Jun 30, 2009	6.48	6.53	6.39	6.51
2288	NASDAQ	ACGL	Mon, Jun 29, 2009	6.56	6.56	6.42	6.46
2287	NASDAQ	ACGL	Fri, Jun 26, 2009	6.41	6.55	6.38	6.55
2286	NASDAQ	ACGL	Thu, Jun 25, 2009	6.27	6.49	6.25	6.49
2285	NASDAQ	ACGL	Wed, Jun 24, 2009	6.24	6.33	6.19	6.33
2284	NASDAQ	ACGL	Tue, Jun 23, 2009	6.21	6.27	6.20	6.22
2283	NASDAQ	ACGL	Mon, Jun 22, 2009	6.21	6.32	6.20	6.21
2282	NASDAQ	ACGL	Fri, Jun 19, 2009	6.38	6.42	6.24	6.26
2281	NASDAQ	ACGL	Thu, Jun 18, 2009	6.24	6.34	6.20	6.32
2280	NASDAQ	ACGL	Wed, Jun 17, 2009	6.26	6.32	6.15	6.16
2279	NASDAQ	ACGL	Tue, Jun 16, 2009	6.44	6.44	6.28	6.28
2278	NASDAQ	ACGL	Mon, Jun 15, 2009	6.45	6.48	6.39	6.41
2277	NASDAQ	ACGL	Fri, Jun 12, 2009	6.58	6.58	6.44	6.49
2276	NASDAQ	ACGL	Thu, Jun 11, 2009	6.58	6.61	6.52	6.55
2275	NASDAQ	ACGL	Wed, Jun 10, 2009	6.59	6.62	6.55	6.58
2274	NASDAQ	ACGL	Tue, Jun 9, 2009	6.51	6.61	6.39	6.57
2273	NASDAQ	ACGL	Mon, Jun 8, 2009	6.56	6.58	6.42	6.45
2272	NASDAQ	ACGL	Fri, Jun 5, 2009	6.66	6.67	6.55	6.58
2271	NASDAQ	ACGL	Thu, Jun 4, 2009	6.52	6.67	6.47	6.66
2270	NASDAQ	ACGL	Wed, Jun 3, 2009	6.53	6.60	6.47	6.58
2269	NASDAQ	ACGL	Tue, Jun 2, 2009	6.50	6.68	6.42	6.63
2268	NASDAQ	ACGL	Mon, Jun 1, 2009	6.19	6.52	6.19	6.49
2267	NASDAQ	ACGL	Fri, May 29, 2009	6.30	6.32	6.17	6.31
2266	NASDAQ	ACGL	Thu, May 28, 2009	6.35	6.35	6.14	6.23
2265	NASDAQ	ACGL	Wed, May 27, 2009	6.49	6.62	6.22	6.24
2264	NASDAQ	ACGL	Tue, May 26, 2009	6.43	6.47	6.22	6.44
2263	NASDAQ	ACGL	Fri, May 22, 2009	6.32	6.44	6.25	6.27
2262	NASDAQ	ACGL	Thu, May 21, 2009	6.32	6.37	6.27	6.34
2261	NASDAQ	ACGL	Wed, May 20, 2009	6.49	6.60	6.31	6.33
2260	NASDAQ	ACGL	Tue, May 19, 2009	6.54	6.58	6.41	6.43
2259	NASDAQ	ACGL	Mon, May 18, 2009	6.49	6.64	6.38	6.64
2258	NASDAQ	ACGL	Fri, May 15, 2009	6.60	6.62	6.41	6.41
2257	NASDAQ	ACGL	Thu, May 14, 2009	6.57	6.67	6.41	6.62
2256	NASDAQ	ACGL	Wed, May 13, 2009	6.50	6.60	6.35	6.55
2255	NASDAQ	ACGL	Tue, May 12, 2009	6.47	6.66	6.44	6.54
2254	NASDAQ	ACGL	Mon, May 11, 2009	6.45	6.58	6.39	6.46
2253	NASDAQ	ACGL	Fri, May 8, 2009	6.56	6.65	6.46	6.64
2252	NASDAQ	ACGL	Thu, May 7, 2009	6.23	6.52	6.23	6.37
2251	NASDAQ	ACGL	Wed, May 6, 2009	6.42	6.49	6.22	6.43
2250	NASDAQ	ACGL	Tue, May 5, 2009	6.38	6.46	6.28	6.30
2249	NASDAQ	ACGL	Mon, May 4, 2009	6.48	6.53	6.26	6.51
2248	NASDAQ	ACGL	Fri, May 1, 2009	6.37	6.40	6.24	6.30
2247	NASDAQ	ACGL	Thu, Apr 30, 2009	6.79	6.79	6.39	6.42
2246	NASDAQ	ACGL	Wed, Apr 29, 2009	6.55	6.71	6.44	6.67
2245	NASDAQ	ACGL	Tue, Apr 28, 2009	6.12	6.43	6.10	6.34
2244	NASDAQ	ACGL	Mon, Apr 27, 2009	6.11	6.22	6.05	6.16
2243	NASDAQ	ACGL	Fri, Apr 24, 2009	6.39	6.39	6.10	6.13
2242	NASDAQ	ACGL	Thu, Apr 23, 2009	6.14	6.24	6.01	6.23
2241	NASDAQ	ACGL	Wed, Apr 22, 2009	6.00	6.19	5.86	6.08
2240	NASDAQ	ACGL	Tue, Apr 21, 2009	6.05	6.19	5.86	6.19
2239	NASDAQ	ACGL	Mon, Apr 20, 2009	6.06	6.13	5.86	5.86
2238	NASDAQ	ACGL	Fri, Apr 17, 2009	6.31	6.39	6.12	6.13
2237	NASDAQ	ACGL	Thu, Apr 16, 2009	6.55	6.55	6.22	6.36
2236	NASDAQ	ACGL	Wed, Apr 15, 2009	6.19	6.37	6.13	6.36
2235	NASDAQ	ACGL	Tue, Apr 14, 2009	6.54	6.54	6.19	6.20
2234	NASDAQ	ACGL	Mon, Apr 13, 2009	6.46	6.60	6.37	6.57
2233	NASDAQ	ACGL	Thu, Apr 9, 2009	6.47	6.57	6.29	6.57
2232	NASDAQ	ACGL	Wed, Apr 8, 2009	6.34	6.45	6.26	6.39
2231	NASDAQ	ACGL	Tue, Apr 7, 2009	6.36	6.44	6.34	6.36
2230	NASDAQ	ACGL	Mon, Apr 6, 2009	6.23	6.46	5.95	6.42
2229	NASDAQ	ACGL	Fri, Apr 3, 2009	5.95	6.37	5.95	6.34
2228	NASDAQ	ACGL	Thu, Apr 2, 2009	6.27	6.33	6.20	6.28
2227	NASDAQ	ACGL	Wed, Apr 1, 2009	5.95	6.20	5.81	6.19
2226	NASDAQ	ACGL	Tue, Mar 31, 2009	5.80	5.99	5.70	5.98
2225	NASDAQ	ACGL	Mon, Mar 30, 2009	6.05	6.05	5.79	5.90
2224	NASDAQ	ACGL	Fri, Mar 27, 2009	5.98	6.23	5.98	6.10
2223	NASDAQ	ACGL	Thu, Mar 26, 2009	6.17	6.24	6.07	6.15
2222	NASDAQ	ACGL	Wed, Mar 25, 2009	6.04	6.16	5.95	6.14
2221	NASDAQ	ACGL	Tue, Mar 24, 2009	6.19	6.32	5.99	6.00
2220	NASDAQ	ACGL	Mon, Mar 23, 2009	6.03	6.32	5.96	6.32
2219	NASDAQ	ACGL	Fri, Mar 20, 2009	5.95	6.02	5.87	5.87
2218	NASDAQ	ACGL	Thu, Mar 19, 2009	6.20	6.23	5.93	5.93
2217	NASDAQ	ACGL	Wed, Mar 18, 2009	5.85	6.16	5.77	6.16
2216	NASDAQ	ACGL	Tue, Mar 17, 2009	5.64	5.92	5.54	5.92
2215	NASDAQ	ACGL	Mon, Mar 16, 2009	5.64	5.76	5.58	5.65
2214	NASDAQ	ACGL	Fri, Mar 13, 2009	5.40	5.64	5.33	5.63
2213	NASDAQ	ACGL	Thu, Mar 12, 2009	5.27	5.44	5.13	5.44
2212	NASDAQ	ACGL	Wed, Mar 11, 2009	5.39	5.46	5.23	5.31
2211	NASDAQ	ACGL	Tue, Mar 10, 2009	5.07	5.41	4.96	5.41
2210	NASDAQ	ACGL	Mon, Mar 9, 2009	5.19	5.20	4.97	5.01
2209	NASDAQ	ACGL	Fri, Mar 6, 2009	5.33	5.39	5.18	5.31
2208	NASDAQ	ACGL	Thu, Mar 5, 2009	5.51	5.55	5.25	5.31
2207	NASDAQ	ACGL	Wed, Mar 4, 2009	5.76	5.76	5.54	5.59
2206	NASDAQ	ACGL	Tue, Mar 3, 2009	5.86	5.96	5.69	5.70
2205	NASDAQ	ACGL	Mon, Mar 2, 2009	5.89	6.04	5.74	5.84
2204	NASDAQ	ACGL	Fri, Feb 27, 2009	5.83	6.05	5.81	6.00
2203	NASDAQ	ACGL	Thu, Feb 26, 2009	6.02	6.06	5.90	5.99
2202	NASDAQ	ACGL	Wed, Feb 25, 2009	5.90	6.14	5.78	6.01
2201	NASDAQ	ACGL	Tue, Feb 24, 2009	5.79	5.95	5.67	5.95
2200	NASDAQ	ACGL	Mon, Feb 23, 2009	6.33	6.33	5.76	5.78
2199	NASDAQ	ACGL	Fri, Feb 20, 2009	6.15	6.24	5.98	6.16
2198	NASDAQ	ACGL	Thu, Feb 19, 2009	6.64	6.67	6.20	6.20
2197	NASDAQ	ACGL	Wed, Feb 18, 2009	7.04	7.04	6.52	6.62
2196	NASDAQ	ACGL	Tue, Feb 17, 2009	6.64	6.97	6.64	6.74
2195	NASDAQ	ACGL	Fri, Feb 13, 2009	7.14	7.16	7.00	7.05
2194	NASDAQ	ACGL	Thu, Feb 12, 2009	6.59	7.04	6.59	7.00
2193	NASDAQ	ACGL	Wed, Feb 11, 2009	6.40	6.72	6.38	6.72
2192	NASDAQ	ACGL	Tue, Feb 10, 2009	6.74	6.74	6.49	6.49
2191	NASDAQ	ACGL	Mon, Feb 9, 2009	6.67	6.78	6.59	6.75
2190	NASDAQ	ACGL	Fri, Feb 6, 2009	6.62	6.72	6.54	6.66
2189	NASDAQ	ACGL	Thu, Feb 5, 2009	6.56	6.73	6.50	6.58
2188	NASDAQ	ACGL	Wed, Feb 4, 2009	6.89	6.99	6.53	6.56
2187	NASDAQ	ACGL	Tue, Feb 3, 2009	6.57	6.85	6.44	6.75
2186	NASDAQ	ACGL	Mon, Feb 2, 2009	6.74	6.74	6.49	6.59
2185	NASDAQ	ACGL	Fri, Jan 30, 2009	6.85	6.85	6.61	6.68
2184	NASDAQ	ACGL	Thu, Jan 29, 2009	7.04	7.11	6.78	6.79
2183	NASDAQ	ACGL	Wed, Jan 28, 2009	7.11	7.33	6.94	7.22
2182	NASDAQ	ACGL	Tue, Jan 27, 2009	7.00	7.00	6.89	6.97
2181	NASDAQ	ACGL	Mon, Jan 26, 2009	7.15	7.23	6.96	6.97
2180	NASDAQ	ACGL	Fri, Jan 23, 2009	7.22	7.22	7.03	7.17
2179	NASDAQ	ACGL	Thu, Jan 22, 2009	7.33	7.39	7.16	7.23
2178	NASDAQ	ACGL	Wed, Jan 21, 2009	7.19	7.43	7.12	7.40
2177	NASDAQ	ACGL	Tue, Jan 20, 2009	7.47	7.72	7.17	7.17
2176	NASDAQ	ACGL	Fri, Jan 16, 2009	7.51	7.58	7.43	7.58
2175	NASDAQ	ACGL	Thu, Jan 15, 2009	7.42	7.54	7.28	7.44
2174	NASDAQ	ACGL	Wed, Jan 14, 2009	7.38	7.52	7.33	7.36
2173	NASDAQ	ACGL	Tue, Jan 13, 2009	7.43	7.55	7.36	7.53
2172	NASDAQ	ACGL	Mon, Jan 12, 2009	7.44	7.52	7.39	7.41
2171	NASDAQ	ACGL	Fri, Jan 9, 2009	7.54	7.63	7.44	7.45
2170	NASDAQ	ACGL	Thu, Jan 8, 2009	7.49	7.63	7.42	7.59
2169	NASDAQ	ACGL	Wed, Jan 7, 2009	7.50	7.61	7.45	7.46
2168	NASDAQ	ACGL	Tue, Jan 6, 2009	7.61	7.65	7.42	7.58
2167	NASDAQ	ACGL	Mon, Jan 5, 2009	7.66	7.66	7.47	7.60
2166	NASDAQ	ACGL	Fri, Jan 2, 2009	7.78	7.78	7.60	7.66
2165	NASDAQ	ACGL	Wed, Dec 31, 2008	7.79	7.79	7.66	7.79
2164	NASDAQ	ACGL	Tue, Dec 30, 2008	7.67	7.78	7.30	7.78
2163	NASDAQ	ACGL	Mon, Dec 29, 2008	7.53	7.69	7.53	7.65
2162	NASDAQ	ACGL	Fri, Dec 26, 2008	7.47	7.57	7.38	7.56
2161	NASDAQ	ACGL	Wed, Dec 24, 2008	7.43	7.48	7.26	7.48
2160	NASDAQ	ACGL	Tue, Dec 23, 2008	7.20	7.47	7.20	7.39
2159	NASDAQ	ACGL	Mon, Dec 22, 2008	7.49	7.50	7.20	7.26
2158	NASDAQ	ACGL	Fri, Dec 19, 2008	7.37	7.57	7.35	7.40
2157	NASDAQ	ACGL	Thu, Dec 18, 2008	7.49	7.51	7.35	7.39
2156	NASDAQ	ACGL	Wed, Dec 17, 2008	7.61	7.64	7.17	7.22
2155	NASDAQ	ACGL	Tue, Dec 16, 2008	7.41	7.66	7.35	7.65
2154	NASDAQ	ACGL	Mon, Dec 15, 2008	7.41	7.52	7.18	7.41
2153	NASDAQ	ACGL	Fri, Dec 12, 2008	7.22	7.52	7.12	7.52
2152	NASDAQ	ACGL	Thu, Dec 11, 2008	7.38	7.47	7.24	7.27
2151	NASDAQ	ACGL	Wed, Dec 10, 2008	7.37	7.44	7.26	7.39
2150	NASDAQ	ACGL	Tue, Dec 9, 2008	7.36	7.64	7.28	7.38
2149	NASDAQ	ACGL	Mon, Dec 8, 2008	7.78	7.78	7.43	7.57
2148	NASDAQ	ACGL	Fri, Dec 5, 2008	7.09	7.57	7.06	7.57
2147	NASDAQ	ACGL	Thu, Dec 4, 2008	7.39	7.61	7.18	7.22
2146	NASDAQ	ACGL	Wed, Dec 3, 2008	7.19	7.54	7.16	7.53
2145	NASDAQ	ACGL	Tue, Dec 2, 2008	7.29	7.45	6.98	7.37
2144	NASDAQ	ACGL	Mon, Dec 1, 2008	7.31	7.51	7.02	7.02
2143	NASDAQ	ACGL	Fri, Nov 28, 2008	7.61	7.61	7.39	7.53
2142	NASDAQ	ACGL	Wed, Nov 26, 2008	6.86	7.46	6.67	7.38
2141	NASDAQ	ACGL	Tue, Nov 25, 2008	7.15	7.28	6.94	7.15
2140	NASDAQ	ACGL	Mon, Nov 24, 2008	6.78	7.20	6.69	7.18
2139	NASDAQ	ACGL	Fri, Nov 21, 2008	6.36	6.89	6.36	6.86
2138	NASDAQ	ACGL	Thu, Nov 20, 2008	6.39	6.62	6.30	6.31
2137	NASDAQ	ACGL	Wed, Nov 19, 2008	7.23	7.23	6.53	6.55
2136	NASDAQ	ACGL	Tue, Nov 18, 2008	7.38	7.41	7.10	7.24
2135	NASDAQ	ACGL	Mon, Nov 17, 2008	7.41	7.50	7.19	7.21
2134	NASDAQ	ACGL	Fri, Nov 14, 2008	7.34	7.50	7.25	7.37
2133	NASDAQ	ACGL	Thu, Nov 13, 2008	6.95	7.44	6.95	7.44
2132	NASDAQ	ACGL	Wed, Nov 12, 2008	6.84	7.09	6.84	6.97
2131	NASDAQ	ACGL	Tue, Nov 11, 2008	6.71	7.05	6.46	6.99
2130	NASDAQ	ACGL	Mon, Nov 10, 2008	6.73	6.86	6.63	6.73
2129	NASDAQ	ACGL	Fri, Nov 7, 2008	6.73	7.00	6.65	6.75
2128	NASDAQ	ACGL	Thu, Nov 6, 2008	6.92	7.04	6.70	6.73
2127	NASDAQ	ACGL	Wed, Nov 5, 2008	7.60	7.60	7.08	7.11
2126	NASDAQ	ACGL	Tue, Nov 4, 2008	7.62	7.67	7.52	7.59
2125	NASDAQ	ACGL	Mon, Nov 3, 2008	7.86	7.89	7.43	7.55
2124	NASDAQ	ACGL	Fri, Oct 31, 2008	7.56	7.75	7.45	7.75
2123	NASDAQ	ACGL	Thu, Oct 30, 2008	7.87	7.88	7.69	7.81
2122	NASDAQ	ACGL	Wed, Oct 29, 2008	7.56	8.11	7.42	7.71
2121	NASDAQ	ACGL	Tue, Oct 28, 2008	7.11	7.56	6.93	7.53
2120	NASDAQ	ACGL	Mon, Oct 27, 2008	6.81	7.02	6.75	6.89
2119	NASDAQ	ACGL	Fri, Oct 24, 2008	6.56	6.98	6.44	6.87
2118	NASDAQ	ACGL	Thu, Oct 23, 2008	6.77	6.98	6.22	6.90
2117	NASDAQ	ACGL	Wed, Oct 22, 2008	6.82	6.98	6.60	6.68
2116	NASDAQ	ACGL	Tue, Oct 21, 2008	6.72	7.02	6.22	6.90
2115	NASDAQ	ACGL	Mon, Oct 20, 2008	6.56	6.82	6.52	6.77
2114	NASDAQ	ACGL	Fri, Oct 17, 2008	6.27	6.88	6.12	6.54
2113	NASDAQ	ACGL	Thu, Oct 16, 2008	6.54	6.57	6.09	6.39
2112	NASDAQ	ACGL	Wed, Oct 15, 2008	6.72	6.84	6.59	6.62
2111	NASDAQ	ACGL	Tue, Oct 14, 2008	7.17	7.22	6.88	6.93
2110	NASDAQ	ACGL	Mon, Oct 13, 2008	6.45	7.19	6.40	7.18
2109	NASDAQ	ACGL	Fri, Oct 10, 2008	6.32	6.57	6.19	6.38
2108	NASDAQ	ACGL	Thu, Oct 9, 2008	7.18	7.59	6.43	6.58
2107	NASDAQ	ACGL	Wed, Oct 8, 2008	7.28	7.53	7.09	7.18
2106	NASDAQ	ACGL	Tue, Oct 7, 2008	7.81	7.94	7.44	7.50
2105	NASDAQ	ACGL	Mon, Oct 6, 2008	7.97	7.97	7.69	7.86
2104	NASDAQ	ACGL	Fri, Oct 3, 2008	8.03	8.25	7.89	8.10
2103	NASDAQ	ACGL	Thu, Oct 2, 2008	8.06	8.37	7.95	8.03
2102	NASDAQ	ACGL	Wed, Oct 1, 2008	8.06	8.14	7.92	8.14
2101	NASDAQ	ACGL	Tue, Sep 30, 2008	8.00	8.41	7.80	8.11
2100	NASDAQ	ACGL	Mon, Sep 29, 2008	8.40	8.40	7.13	7.94
2099	NASDAQ	ACGL	Fri, Sep 26, 2008	8.06	8.22	7.97	8.16
2098	NASDAQ	ACGL	Thu, Sep 25, 2008	8.17	8.62	8.12	8.22
2097	NASDAQ	ACGL	Wed, Sep 24, 2008	8.14	8.44	8.11	8.18
2096	NASDAQ	ACGL	Tue, Sep 23, 2008	8.22	8.37	8.08	8.13
2095	NASDAQ	ACGL	Mon, Sep 22, 2008	8.75	8.75	8.17	8.22
2094	NASDAQ	ACGL	Fri, Sep 19, 2008	8.78	8.94	8.23	8.94
2093	NASDAQ	ACGL	Thu, Sep 18, 2008	8.03	8.62	7.93	8.52
2092	NASDAQ	ACGL	Wed, Sep 17, 2008	7.84	8.30	7.79	8.06
2091	NASDAQ	ACGL	Tue, Sep 16, 2008	7.45	8.12	7.45	8.08
2090	NASDAQ	ACGL	Mon, Sep 15, 2008	7.36	7.76	7.36	7.64
2089	NASDAQ	ACGL	Fri, Sep 12, 2008	7.60	7.61	7.51	7.60
2088	NASDAQ	ACGL	Thu, Sep 11, 2008	7.61	7.62	7.51	7.59
2087	NASDAQ	ACGL	Wed, Sep 10, 2008	7.62	7.68	7.54	7.66
2086	NASDAQ	ACGL	Tue, Sep 9, 2008	7.89	7.93	7.60	7.60
2085	NASDAQ	ACGL	Mon, Sep 8, 2008	7.87	7.92	7.77	7.92
2084	NASDAQ	ACGL	Fri, Sep 5, 2008	7.70	7.76	7.63	7.75
2083	NASDAQ	ACGL	Thu, Sep 4, 2008	7.83	7.86	7.70	7.71
2082	NASDAQ	ACGL	Wed, Sep 3, 2008	7.73	7.86	7.73	7.84
2081	NASDAQ	ACGL	Tue, Sep 2, 2008	7.82	7.82	7.72	7.81
2080	NASDAQ	ACGL	Fri, Aug 29, 2008	7.77	7.85	7.68	7.75
2079	NASDAQ	ACGL	Thu, Aug 28, 2008	7.72	7.83	7.67	7.83
2078	NASDAQ	ACGL	Wed, Aug 27, 2008	7.60	7.74	7.60	7.72
2077	NASDAQ	ACGL	Tue, Aug 26, 2008	7.61	7.69	7.55	7.59
2076	NASDAQ	ACGL	Mon, Aug 25, 2008	7.70	7.77	7.62	7.65
2075	NASDAQ	ACGL	Fri, Aug 22, 2008	7.72	7.77	7.62	7.77
2074	NASDAQ	ACGL	Thu, Aug 21, 2008	7.69	7.73	7.65	7.67
2073	NASDAQ	ACGL	Wed, Aug 20, 2008	7.66	7.75	7.61	7.71
2072	NASDAQ	ACGL	Tue, Aug 19, 2008	7.74	7.74	7.64	7.66
2071	NASDAQ	ACGL	Mon, Aug 18, 2008	7.76	7.76	7.63	7.65
2070	NASDAQ	ACGL	Fri, Aug 15, 2008	7.64	7.77	7.56	7.77
2069	NASDAQ	ACGL	Thu, Aug 14, 2008	7.59	7.67	7.58	7.65
2068	NASDAQ	ACGL	Wed, Aug 13, 2008	7.65	7.72	7.59	7.61
2067	NASDAQ	ACGL	Tue, Aug 12, 2008	7.74	7.80	7.64	7.65
2066	NASDAQ	ACGL	Mon, Aug 11, 2008	7.78	7.83	7.66	7.72
2065	NASDAQ	ACGL	Fri, Aug 8, 2008	7.67	7.77	7.66	7.76
2064	NASDAQ	ACGL	Thu, Aug 7, 2008	7.70	7.77	7.56	7.64
2063	NASDAQ	ACGL	Wed, Aug 6, 2008	7.76	7.80	7.68	7.76
2062	NASDAQ	ACGL	Tue, Aug 5, 2008	7.74	7.75	7.63	7.75
2061	NASDAQ	ACGL	Mon, Aug 4, 2008	7.74	7.74	7.56	7.64
2060	NASDAQ	ACGL	Fri, Aug 1, 2008	7.72	7.75	7.58	7.71
2059	NASDAQ	ACGL	Thu, Jul 31, 2008	7.60	7.82	7.60	7.75
2058	NASDAQ	ACGL	Wed, Jul 30, 2008	7.76	7.76	7.60	7.68
2057	NASDAQ	ACGL	Tue, Jul 29, 2008	7.50	7.67	7.47	7.67
2056	NASDAQ	ACGL	Mon, Jul 28, 2008	7.79	7.80	7.51	7.52
2055	NASDAQ	ACGL	Fri, Jul 25, 2008	7.75	7.83	7.57	7.61
2054	NASDAQ	ACGL	Thu, Jul 24, 2008	7.62	7.68	7.47	7.51
2053	NASDAQ	ACGL	Wed, Jul 23, 2008	7.52	7.69	7.30	7.66
2052	NASDAQ	ACGL	Tue, Jul 22, 2008	7.20	7.51	7.18	7.51
2051	NASDAQ	ACGL	Mon, Jul 21, 2008	7.27	7.32	7.19	7.22
2050	NASDAQ	ACGL	Fri, Jul 18, 2008	7.27	7.34	7.12	7.33
2049	NASDAQ	ACGL	Thu, Jul 17, 2008	7.21	7.36	7.15	7.28
2048	NASDAQ	ACGL	Wed, Jul 16, 2008	7.22	7.26	7.08	7.25
2047	NASDAQ	ACGL	Tue, Jul 15, 2008	7.17	7.28	7.09	7.09
2046	NASDAQ	ACGL	Mon, Jul 14, 2008	7.22	7.26	7.16	7.16
2045	NASDAQ	ACGL	Fri, Jul 11, 2008	7.26	7.32	7.15	7.19
2044	NASDAQ	ACGL	Thu, Jul 10, 2008	7.36	7.37	7.23	7.27
2043	NASDAQ	ACGL	Wed, Jul 9, 2008	7.51	7.53	7.33	7.33
2042	NASDAQ	ACGL	Tue, Jul 8, 2008	7.22	7.55	7.22	7.55
2041	NASDAQ	ACGL	Mon, Jul 7, 2008	7.45	7.46	7.22	7.22
2040	NASDAQ	ACGL	Thu, Jul 3, 2008	7.52	7.58	7.43	7.46
2039	NASDAQ	ACGL	Wed, Jul 2, 2008	7.44	7.56	7.44	7.51
2038	NASDAQ	ACGL	Tue, Jul 1, 2008	7.36	7.50	7.33	7.47
2037	NASDAQ	ACGL	Mon, Jun 30, 2008	7.40	7.47	7.37	7.37
2036	NASDAQ	ACGL	Fri, Jun 27, 2008	7.45	7.54	7.36	7.36
2035	NASDAQ	ACGL	Thu, Jun 26, 2008	7.46	7.56	7.45	7.47
2034	NASDAQ	ACGL	Wed, Jun 25, 2008	7.62	7.62	7.50	7.52
2033	NASDAQ	ACGL	Tue, Jun 24, 2008	7.46	7.64	7.43	7.59
2032	NASDAQ	ACGL	Mon, Jun 23, 2008	7.60	7.60	7.48	7.50
2031	NASDAQ	ACGL	Fri, Jun 20, 2008	7.62	7.69	7.58	7.62
2030	NASDAQ	ACGL	Thu, Jun 19, 2008	7.67	7.69	7.58	7.67
2029	NASDAQ	ACGL	Wed, Jun 18, 2008	7.68	7.76	7.63	7.65
2028	NASDAQ	ACGL	Tue, Jun 17, 2008	7.73	7.80	7.69	7.69
2027	NASDAQ	ACGL	Mon, Jun 16, 2008	7.67	7.78	7.61	7.75
2026	NASDAQ	ACGL	Fri, Jun 13, 2008	7.73	7.78	7.55	7.68
2025	NASDAQ	ACGL	Thu, Jun 12, 2008	7.64	7.84	7.62	7.67
2024	NASDAQ	ACGL	Wed, Jun 11, 2008	7.84	7.89	7.72	7.72
2023	NASDAQ	ACGL	Tue, Jun 10, 2008	7.85	7.94	7.85	7.90
2022	NASDAQ	ACGL	Mon, Jun 9, 2008	7.83	7.96	7.80	7.90
2021	NASDAQ	ACGL	Fri, Jun 6, 2008	7.89	7.95	7.86	7.86
2020	NASDAQ	ACGL	Thu, Jun 5, 2008	7.94	7.94	7.80	7.91
2019	NASDAQ	ACGL	Wed, Jun 4, 2008	7.81	7.83	7.78	7.79
2018	NASDAQ	ACGL	Tue, Jun 3, 2008	7.80	7.88	7.69	7.82
2017	NASDAQ	ACGL	Mon, Jun 2, 2008	7.85	7.87	7.77	7.82
2016	NASDAQ	ACGL	Fri, May 30, 2008	7.81	7.83	7.77	7.82
2015	NASDAQ	ACGL	Thu, May 29, 2008	7.78	7.83	7.75	7.82
2014	NASDAQ	ACGL	Wed, May 28, 2008	7.84	7.86	7.71	7.75
2013	NASDAQ	ACGL	Tue, May 27, 2008	7.78	7.86	7.78	7.80
2012	NASDAQ	ACGL	Fri, May 23, 2008	7.88	7.88	7.75	7.76
2011	NASDAQ	ACGL	Thu, May 22, 2008	7.91	7.91	7.72	7.86
2010	NASDAQ	ACGL	Wed, May 21, 2008	7.82	7.88	7.79	7.79
2009	NASDAQ	ACGL	Tue, May 20, 2008	7.80	7.86	7.73	7.82
2008	NASDAQ	ACGL	Mon, May 19, 2008	7.86	7.89	7.78	7.85
2007	NASDAQ	ACGL	Fri, May 16, 2008	7.87	7.88	7.85	7.87
2006	NASDAQ	ACGL	Thu, May 15, 2008	7.80	7.88	7.77	7.88
2005	NASDAQ	ACGL	Wed, May 14, 2008	7.70	7.84	7.70	7.82
2004	NASDAQ	ACGL	Tue, May 13, 2008	7.86	7.86	7.77	7.77
2003	NASDAQ	ACGL	Mon, May 12, 2008	7.70	7.78	7.65	7.78
2002	NASDAQ	ACGL	Fri, May 9, 2008	7.57	7.75	7.57	7.70
2001	NASDAQ	ACGL	Thu, May 8, 2008	7.59	7.74	7.57	7.66
2000	NASDAQ	ACGL	Wed, May 7, 2008	7.67	7.67	7.54	7.60
1999	NASDAQ	ACGL	Tue, May 6, 2008	7.65	7.73	7.63	7.70
1998	NASDAQ	ACGL	Mon, May 5, 2008	7.71	7.79	7.71	7.75
1997	NASDAQ	ACGL	Fri, May 2, 2008	7.82	7.89	7.66	7.74
1996	NASDAQ	ACGL	Thu, May 1, 2008	7.87	7.98	7.82	7.88
1995	NASDAQ	ACGL	Wed, Apr 30, 2008	7.88	7.98	7.81	7.85
1994	NASDAQ	ACGL	Tue, Apr 29, 2008	7.65	7.94	7.63	7.84
1993	NASDAQ	ACGL	Mon, Apr 28, 2008	8.00	8.12	8.00	8.08
1992	NASDAQ	ACGL	Fri, Apr 25, 2008	8.11	8.14	7.94	8.07
1991	NASDAQ	ACGL	Thu, Apr 24, 2008	7.90	8.11	7.88	8.05
1990	NASDAQ	ACGL	Wed, Apr 23, 2008	7.97	7.97	7.85	7.91
1989	NASDAQ	ACGL	Tue, Apr 22, 2008	7.83	7.97	7.75	7.95
1988	NASDAQ	ACGL	Mon, Apr 21, 2008	7.81	7.89	7.80	7.83
1987	NASDAQ	ACGL	Fri, Apr 18, 2008	7.89	7.92	7.80	7.83
1986	NASDAQ	ACGL	Thu, Apr 17, 2008	7.87	7.88	7.77	7.83
1985	NASDAQ	ACGL	Wed, Apr 16, 2008	7.78	7.83	7.69	7.83
1984	NASDAQ	ACGL	Tue, Apr 15, 2008	7.74	7.75	7.62	7.73
1983	NASDAQ	ACGL	Mon, Apr 14, 2008	7.66	7.73	7.65	7.65
1982	NASDAQ	ACGL	Fri, Apr 11, 2008	7.71	7.81	7.67	7.68
1981	NASDAQ	ACGL	Thu, Apr 10, 2008	7.72	7.79	7.66	7.75
1980	NASDAQ	ACGL	Wed, Apr 9, 2008	7.77	7.83	7.68	7.72
1979	NASDAQ	ACGL	Tue, Apr 8, 2008	7.93	7.93	7.72	7.75
1978	NASDAQ	ACGL	Mon, Apr 7, 2008	7.96	7.99	7.90	7.98
1977	NASDAQ	ACGL	Fri, Apr 4, 2008	7.99	7.99	7.88	7.90
1976	NASDAQ	ACGL	Thu, Apr 3, 2008	7.92	7.97	7.82	7.96
1975	NASDAQ	ACGL	Wed, Apr 2, 2008	7.89	7.99	7.86	7.94
1974	NASDAQ	ACGL	Tue, Apr 1, 2008	7.66	7.87	7.64	7.87
1973	NASDAQ	ACGL	Mon, Mar 31, 2008	7.53	7.68	7.53	7.63
1972	NASDAQ	ACGL	Fri, Mar 28, 2008	7.48	7.59	7.48	7.53
1971	NASDAQ	ACGL	Thu, Mar 27, 2008	7.55	7.60	7.49	7.50
1970	NASDAQ	ACGL	Wed, Mar 26, 2008	7.53	7.61	7.53	7.54
1969	NASDAQ	ACGL	Tue, Mar 25, 2008	7.50	7.70	7.47	7.57
1968	NASDAQ	ACGL	Mon, Mar 24, 2008	7.52	7.59	7.44	7.47
1967	NASDAQ	ACGL	Thu, Mar 20, 2008	7.22	7.53	7.22	7.52
1966	NASDAQ	ACGL	Wed, Mar 19, 2008	7.46	7.49	7.33	7.34
1965	NASDAQ	ACGL	Tue, Mar 18, 2008	7.35	7.47	7.35	7.46
1964	NASDAQ	ACGL	Mon, Mar 17, 2008	7.30	7.43	7.29	7.30
1963	NASDAQ	ACGL	Fri, Mar 14, 2008	7.44	7.53	7.37	7.39
1962	NASDAQ	ACGL	Thu, Mar 13, 2008	7.38	7.48	7.36	7.44
1961	NASDAQ	ACGL	Wed, Mar 12, 2008	7.52	7.54	7.40	7.41
1960	NASDAQ	ACGL	Tue, Mar 11, 2008	7.58	7.59	7.41	7.52
1959	NASDAQ	ACGL	Mon, Mar 10, 2008	7.56	7.64	7.48	7.49
1958	NASDAQ	ACGL	Fri, Mar 7, 2008	7.71	7.75	7.51	7.57
1957	NASDAQ	ACGL	Thu, Mar 6, 2008	7.42	7.52	7.42	7.43
1956	NASDAQ	ACGL	Wed, Mar 5, 2008	7.53	7.61	7.40	7.45
1955	NASDAQ	ACGL	Tue, Mar 4, 2008	7.42	7.58	7.42	7.54
1954	NASDAQ	ACGL	Mon, Mar 3, 2008	7.62	7.64	7.42	7.50
1953	NASDAQ	ACGL	Fri, Feb 29, 2008	7.68	7.77	7.59	7.61
1952	NASDAQ	ACGL	Thu, Feb 28, 2008	7.84	7.84	7.66	7.71
1951	NASDAQ	ACGL	Wed, Feb 27, 2008	7.79	7.89	7.76	7.85
1950	NASDAQ	ACGL	Tue, Feb 26, 2008	7.78	7.94	7.77	7.90
1949	NASDAQ	ACGL	Mon, Feb 25, 2008	7.74	7.81	7.64	7.78
1948	NASDAQ	ACGL	Fri, Feb 22, 2008	7.72	7.78	7.63	7.78
1947	NASDAQ	ACGL	Thu, Feb 21, 2008	7.82	7.86	7.74	7.76
1946	NASDAQ	ACGL	Wed, Feb 20, 2008	7.87	7.91	7.75	7.88
1945	NASDAQ	ACGL	Tue, Feb 19, 2008	7.95	7.95	7.79	7.85
1944	NASDAQ	ACGL	Fri, Feb 15, 2008	7.73	7.90	7.67	7.87
1943	NASDAQ	ACGL	Thu, Feb 14, 2008	7.85	7.86	7.64	7.78
1942	NASDAQ	ACGL	Wed, Feb 13, 2008	7.86	7.91	7.72	7.90
1941	NASDAQ	ACGL	Tue, Feb 12, 2008	7.67	7.85	7.57	7.76
1940	NASDAQ	ACGL	Mon, Feb 11, 2008	7.73	7.78	7.52	7.55
1939	NASDAQ	ACGL	Fri, Feb 8, 2008	7.77	7.87	7.72	7.76
1938	NASDAQ	ACGL	Thu, Feb 7, 2008	7.77	7.95	7.68	7.81
1937	NASDAQ	ACGL	Wed, Feb 6, 2008	7.84	7.91	7.78	7.80
1936	NASDAQ	ACGL	Tue, Feb 5, 2008	7.83	7.91	7.73	7.79
1935	NASDAQ	ACGL	Mon, Feb 4, 2008	7.80	7.95	7.78	7.92
1934	NASDAQ	ACGL	Fri, Feb 1, 2008	7.80	7.88	7.70	7.82
1933	NASDAQ	ACGL	Thu, Jan 31, 2008	7.54	7.88	7.50	7.83
1932	NASDAQ	ACGL	Wed, Jan 30, 2008	7.73	7.81	7.57	7.58
1931	NASDAQ	ACGL	Tue, Jan 29, 2008	7.64	7.80	7.62	7.77
1930	NASDAQ	ACGL	Mon, Jan 28, 2008	7.48	7.62	7.47	7.58
1929	NASDAQ	ACGL	Fri, Jan 25, 2008	7.71	7.71	7.48	7.52
1928	NASDAQ	ACGL	Thu, Jan 24, 2008	7.73	7.80	7.64	7.68
1927	NASDAQ	ACGL	Wed, Jan 23, 2008	7.36	7.76	7.34	7.73
1926	NASDAQ	ACGL	Tue, Jan 22, 2008	7.35	7.67	7.35	7.53
1925	NASDAQ	ACGL	Fri, Jan 18, 2008	7.51	7.63	7.42	7.48
1924	NASDAQ	ACGL	Thu, Jan 17, 2008	7.82	7.89	7.49	7.49
1923	NASDAQ	ACGL	Wed, Jan 16, 2008	7.75	7.94	7.75	7.81
1922	NASDAQ	ACGL	Tue, Jan 15, 2008	7.84	7.93	7.78	7.81
1921	NASDAQ	ACGL	Mon, Jan 14, 2008	8.00	8.00	7.80	7.90
1920	NASDAQ	ACGL	Fri, Jan 11, 2008	8.04	8.05	7.90	7.92
1919	NASDAQ	ACGL	Thu, Jan 10, 2008	7.98	8.11	7.90	8.04
1918	NASDAQ	ACGL	Wed, Jan 9, 2008	7.89	7.99	7.88	7.91
1917	NASDAQ	ACGL	Tue, Jan 8, 2008	7.85	8.00	7.84	7.91
1916	NASDAQ	ACGL	Mon, Jan 7, 2008	7.80	7.83	7.68	7.79
1915	NASDAQ	ACGL	Fri, Jan 4, 2008	7.71	7.75	7.65	7.70
1914	NASDAQ	ACGL	Thu, Jan 3, 2008	7.59	7.80	7.59	7.76
1913	NASDAQ	ACGL	Wed, Jan 2, 2008	7.78	7.83	7.57	7.61
1912	NASDAQ	ACGL	Mon, Dec 31, 2007	7.77	7.89	7.65	7.82
1911	NASDAQ	ACGL	Fri, Dec 28, 2007	7.79	7.80	7.72	7.75
1910	NASDAQ	ACGL	Thu, Dec 27, 2007	7.74	7.82	7.74	7.76
1909	NASDAQ	ACGL	Wed, Dec 26, 2007	7.73	7.79	7.69	7.77
1908	NASDAQ	ACGL	Mon, Dec 24, 2007	7.59	7.77	7.58	7.74
1907	NASDAQ	ACGL	Fri, Dec 21, 2007	7.55	7.64	7.52	7.60
1906	NASDAQ	ACGL	Thu, Dec 20, 2007	7.48	7.56	7.42	7.50
1905	NASDAQ	ACGL	Wed, Dec 19, 2007	7.51	7.61	7.39	7.46
1904	NASDAQ	ACGL	Tue, Dec 18, 2007	7.69	7.78	7.43	7.47
1903	NASDAQ	ACGL	Mon, Dec 17, 2007	7.59	7.72	7.58	7.65
1902	NASDAQ	ACGL	Fri, Dec 14, 2007	7.73	7.76	7.60	7.61
1901	NASDAQ	ACGL	Thu, Dec 13, 2007	7.62	7.77	7.61	7.76
1900	NASDAQ	ACGL	Wed, Dec 12, 2007	7.85	7.89	7.60	7.71
1899	NASDAQ	ACGL	Tue, Dec 11, 2007	7.97	8.03	7.69	7.71
1898	NASDAQ	ACGL	Mon, Dec 10, 2007	7.94	8.08	7.89	7.98
1897	NASDAQ	ACGL	Fri, Dec 7, 2007	8.01	8.07	7.92	7.92
1896	NASDAQ	ACGL	Thu, Dec 6, 2007	7.92	8.10	7.92	8.09
1895	NASDAQ	ACGL	Wed, Dec 5, 2007	8.07	8.19	7.90	7.96
1894	NASDAQ	ACGL	Tue, Dec 4, 2007	7.78	8.08	7.77	8.06
1893	NASDAQ	ACGL	Mon, Dec 3, 2007	7.71	7.89	7.63	7.87
1892	NASDAQ	ACGL	Fri, Nov 30, 2007	7.89	7.91	7.68	7.75
1891	NASDAQ	ACGL	Thu, Nov 29, 2007	7.87	7.88	7.75	7.81
1890	NASDAQ	ACGL	Wed, Nov 28, 2007	7.76	7.90	7.60	7.86
1889	NASDAQ	ACGL	Tue, Nov 27, 2007	7.60	7.62	7.50	7.62
1888	NASDAQ	ACGL	Mon, Nov 26, 2007	7.61	7.61	7.51	7.53
1887	NASDAQ	ACGL	Fri, Nov 23, 2007	7.50	7.67	7.47	7.62
1886	NASDAQ	ACGL	Wed, Nov 21, 2007	7.44	7.56	7.38	7.49
1885	NASDAQ	ACGL	Tue, Nov 20, 2007	7.53	7.55	7.41	7.48
1884	NASDAQ	ACGL	Mon, Nov 19, 2007	7.58	7.59	7.49	7.52
1883	NASDAQ	ACGL	Fri, Nov 16, 2007	7.77	7.77	7.57	7.59
1882	NASDAQ	ACGL	Thu, Nov 15, 2007	7.73	7.81	7.66	7.73
1881	NASDAQ	ACGL	Wed, Nov 14, 2007	7.82	7.86	7.74	7.74
1880	NASDAQ	ACGL	Tue, Nov 13, 2007	7.75	7.82	7.67	7.80
1879	NASDAQ	ACGL	Mon, Nov 12, 2007	7.65	7.82	7.64	7.69
1878	NASDAQ	ACGL	Fri, Nov 9, 2007	7.62	7.78	7.54	7.67
1877	NASDAQ	ACGL	Thu, Nov 8, 2007	7.49	7.75	7.49	7.73
1876	NASDAQ	ACGL	Wed, Nov 7, 2007	7.74	7.74	7.49	7.49
1875	NASDAQ	ACGL	Tue, Nov 6, 2007	7.82	7.88	7.64	7.76
1874	NASDAQ	ACGL	Mon, Nov 5, 2007	7.89	7.92	7.72	7.78
1873	NASDAQ	ACGL	Fri, Nov 2, 2007	8.20	8.20	7.89	7.97
1872	NASDAQ	ACGL	Thu, Nov 1, 2007	8.27	8.28	8.14	8.16
1871	NASDAQ	ACGL	Wed, Oct 31, 2007	8.15	8.33	8.15	8.31
1870	NASDAQ	ACGL	Tue, Oct 30, 2007	8.12	8.22	8.05	8.11
1869	NASDAQ	ACGL	Mon, Oct 29, 2007	8.07	8.15	8.00	8.10
1868	NASDAQ	ACGL	Fri, Oct 26, 2007	7.98	8.24	7.97	8.01
1867	NASDAQ	ACGL	Thu, Oct 25, 2007	8.00	8.03	7.79	7.95
1866	NASDAQ	ACGL	Wed, Oct 24, 2007	8.02	8.05	7.75	8.05
1865	NASDAQ	ACGL	Tue, Oct 23, 2007	8.10	8.27	8.03	8.09
1864	NASDAQ	ACGL	Mon, Oct 22, 2007	7.94	8.07	7.83	8.05
1863	NASDAQ	ACGL	Fri, Oct 19, 2007	8.15	8.15	7.91	7.95
1862	NASDAQ	ACGL	Thu, Oct 18, 2007	8.13	8.23	8.02	8.18
1861	NASDAQ	ACGL	Wed, Oct 17, 2007	8.24	8.30	8.10	8.20
1860	NASDAQ	ACGL	Tue, Oct 16, 2007	8.28	8.29	8.18	8.20
1859	NASDAQ	ACGL	Mon, Oct 15, 2007	8.39	8.39	8.27	8.31
1858	NASDAQ	ACGL	Fri, Oct 12, 2007	8.42	8.48	8.33	8.36
1857	NASDAQ	ACGL	Thu, Oct 11, 2007	8.54	8.59	8.37	8.42
1856	NASDAQ	ACGL	Wed, Oct 10, 2007	8.50	8.56	8.46	8.52
1855	NASDAQ	ACGL	Tue, Oct 9, 2007	8.46	8.52	8.44	8.52
1854	NASDAQ	ACGL	Mon, Oct 8, 2007	8.41	8.49	8.37	8.48
1853	NASDAQ	ACGL	Fri, Oct 5, 2007	8.42	8.47	8.39	8.41
1852	NASDAQ	ACGL	Thu, Oct 4, 2007	8.37	8.42	8.36	8.38
1851	NASDAQ	ACGL	Wed, Oct 3, 2007	8.44	8.46	8.32	8.35
1850	NASDAQ	ACGL	Tue, Oct 2, 2007	8.36	8.47	8.36	8.45
1849	NASDAQ	ACGL	Mon, Oct 1, 2007	8.23	8.42	8.23	8.39
1848	NASDAQ	ACGL	Fri, Sep 28, 2007	8.13	8.36	8.13	8.27
1847	NASDAQ	ACGL	Thu, Sep 27, 2007	8.09	8.21	8.09	8.16
1846	NASDAQ	ACGL	Wed, Sep 26, 2007	7.83	8.14	7.83	8.11
1845	NASDAQ	ACGL	Tue, Sep 25, 2007	7.87	7.90	7.81	7.83
1844	NASDAQ	ACGL	Mon, Sep 24, 2007	7.98	7.98	7.81	7.87
1843	NASDAQ	ACGL	Fri, Sep 21, 2007	8.04	8.06	7.84	7.95
1842	NASDAQ	ACGL	Thu, Sep 20, 2007	8.13	8.13	8.02	8.02
1841	NASDAQ	ACGL	Wed, Sep 19, 2007	8.05	8.20	8.05	8.14
1840	NASDAQ	ACGL	Tue, Sep 18, 2007	7.90	8.05	7.84	8.04
1839	NASDAQ	ACGL	Mon, Sep 17, 2007	7.98	8.00	7.89	7.90
1838	NASDAQ	ACGL	Fri, Sep 14, 2007	7.99	8.00	7.91	8.00
1837	NASDAQ	ACGL	Thu, Sep 13, 2007	7.79	8.00	7.75	8.00
1836	NASDAQ	ACGL	Wed, Sep 12, 2007	7.79	7.81	7.69	7.77
1835	NASDAQ	ACGL	Tue, Sep 11, 2007	7.78	7.87	7.72	7.76
1834	NASDAQ	ACGL	Mon, Sep 10, 2007	7.82	7.83	7.64	7.76
1833	NASDAQ	ACGL	Fri, Sep 7, 2007	7.81	7.88	7.74	7.78
1832	NASDAQ	ACGL	Thu, Sep 6, 2007	7.90	7.90	7.80	7.84
1831	NASDAQ	ACGL	Wed, Sep 5, 2007	7.95	7.97	7.84	7.86
1830	NASDAQ	ACGL	Tue, Sep 4, 2007	7.99	8.05	7.94	7.99
1829	NASDAQ	ACGL	Fri, Aug 31, 2007	7.87	8.00	7.85	7.98
1828	NASDAQ	ACGL	Thu, Aug 30, 2007	7.85	7.90	7.72	7.82
1827	NASDAQ	ACGL	Wed, Aug 29, 2007	7.70	7.91	7.66	7.91
1826	NASDAQ	ACGL	Tue, Aug 28, 2007	7.78	7.78	7.60	7.60
1825	NASDAQ	ACGL	Mon, Aug 27, 2007	7.79	7.86	7.77	7.77
1824	NASDAQ	ACGL	Fri, Aug 24, 2007	7.68	7.85	7.68	7.84
1823	NASDAQ	ACGL	Thu, Aug 23, 2007	7.78	7.82	7.72	7.79
1822	NASDAQ	ACGL	Wed, Aug 22, 2007	7.60	7.80	7.58	7.78
1821	NASDAQ	ACGL	Tue, Aug 21, 2007	7.40	7.63	7.36	7.59
1820	NASDAQ	ACGL	Mon, Aug 20, 2007	7.42	7.46	7.29	7.43
1819	NASDAQ	ACGL	Fri, Aug 17, 2007	7.48	7.59	7.32	7.45
1818	NASDAQ	ACGL	Thu, Aug 16, 2007	7.36	7.44	7.07	7.41
1817	NASDAQ	ACGL	Wed, Aug 15, 2007	7.57	7.62	7.42	7.42
1816	NASDAQ	ACGL	Tue, Aug 14, 2007	7.71	7.77	7.54	7.56
1815	NASDAQ	ACGL	Mon, Aug 13, 2007	7.54	7.81	7.53	7.70
1814	NASDAQ	ACGL	Fri, Aug 10, 2007	7.11	7.48	7.03	7.43
1813	NASDAQ	ACGL	Thu, Aug 9, 2007	7.56	7.56	7.13	7.20
1812	NASDAQ	ACGL	Wed, Aug 8, 2007	7.54	7.60	7.31	7.41
1811	NASDAQ	ACGL	Tue, Aug 7, 2007	7.66	7.68	7.49	7.50
1810	NASDAQ	ACGL	Mon, Aug 6, 2007	7.64	7.75	7.45	7.71
1809	NASDAQ	ACGL	Fri, Aug 3, 2007	7.83	7.83	7.55	7.58
1808	NASDAQ	ACGL	Thu, Aug 2, 2007	7.75	7.91	7.73	7.85
1807	NASDAQ	ACGL	Wed, Aug 1, 2007	7.78	7.79	7.61	7.75
1806	NASDAQ	ACGL	Tue, Jul 31, 2007	7.81	7.92	7.72	7.74
1805	NASDAQ	ACGL	Mon, Jul 30, 2007	7.69	7.87	7.69	7.81
1804	NASDAQ	ACGL	Fri, Jul 27, 2007	7.97	7.99	7.62	7.70
1803	NASDAQ	ACGL	Thu, Jul 26, 2007	7.95	8.22	7.84	7.99
1802	NASDAQ	ACGL	Wed, Jul 25, 2007	7.95	8.11	7.85	8.08
1801	NASDAQ	ACGL	Tue, Jul 24, 2007	8.00	8.00	7.73	7.91
1800	NASDAQ	ACGL	Mon, Jul 23, 2007	8.20	8.25	8.11	8.14
1799	NASDAQ	ACGL	Fri, Jul 20, 2007	8.19	8.22	8.11	8.21
1798	NASDAQ	ACGL	Thu, Jul 19, 2007	8.21	8.29	8.13	8.23
1797	NASDAQ	ACGL	Wed, Jul 18, 2007	8.21	8.25	8.12	8.20
1796	NASDAQ	ACGL	Tue, Jul 17, 2007	8.31	8.36	8.21	8.23
1795	NASDAQ	ACGL	Mon, Jul 16, 2007	8.29	8.33	8.22	8.26
1794	NASDAQ	ACGL	Fri, Jul 13, 2007	8.28	8.32	8.23	8.27
1793	NASDAQ	ACGL	Thu, Jul 12, 2007	8.27	8.28	8.23	8.28
1792	NASDAQ	ACGL	Wed, Jul 11, 2007	8.21	8.24	8.17	8.24
1791	NASDAQ	ACGL	Tue, Jul 10, 2007	8.36	8.36	8.17	8.18
1790	NASDAQ	ACGL	Mon, Jul 9, 2007	8.17	8.20	8.16	8.19
1789	NASDAQ	ACGL	Fri, Jul 6, 2007	8.20	8.24	8.10	8.14
1788	NASDAQ	ACGL	Thu, Jul 5, 2007	8.19	8.20	8.14	8.19
1787	NASDAQ	ACGL	Tue, Jul 3, 2007	8.17	8.20	8.15	8.17
1786	NASDAQ	ACGL	Mon, Jul 2, 2007	8.09	8.20	8.09	8.19
1785	NASDAQ	ACGL	Fri, Jun 29, 2007	8.10	8.18	8.05	8.06
1784	NASDAQ	ACGL	Thu, Jun 28, 2007	8.16	8.17	8.12	8.12
1783	NASDAQ	ACGL	Wed, Jun 27, 2007	8.07	8.16	7.98	8.15
1782	NASDAQ	ACGL	Tue, Jun 26, 2007	7.84	7.98	7.84	7.95
1781	NASDAQ	ACGL	Mon, Jun 25, 2007	7.85	7.91	7.84	7.87
1780	NASDAQ	ACGL	Fri, Jun 22, 2007	7.85	7.87	7.68	7.86
1779	NASDAQ	ACGL	Thu, Jun 21, 2007	7.88	7.90	7.85	7.87
1778	NASDAQ	ACGL	Wed, Jun 20, 2007	7.90	7.97	7.84	7.92
1777	NASDAQ	ACGL	Tue, Jun 19, 2007	7.83	7.99	7.81	7.97
1776	NASDAQ	ACGL	Mon, Jun 18, 2007	7.84	7.88	7.83	7.85
1775	NASDAQ	ACGL	Fri, Jun 15, 2007	7.94	7.94	7.84	7.85
1774	NASDAQ	ACGL	Thu, Jun 14, 2007	8.02	8.03	7.97	7.98
1773	NASDAQ	ACGL	Wed, Jun 13, 2007	7.95	8.02	7.93	7.99
1772	NASDAQ	ACGL	Tue, Jun 12, 2007	7.98	7.98	7.93	7.94
1771	NASDAQ	ACGL	Mon, Jun 11, 2007	7.90	7.99	7.89	7.98
1770	NASDAQ	ACGL	Fri, Jun 8, 2007	7.87	7.90	7.77	7.89
1769	NASDAQ	ACGL	Thu, Jun 7, 2007	7.93	7.95	7.81	7.85
1768	NASDAQ	ACGL	Wed, Jun 6, 2007	7.96	7.98	7.89	7.96
1767	NASDAQ	ACGL	Tue, Jun 5, 2007	8.02	8.03	7.96	7.98
1766	NASDAQ	ACGL	Mon, Jun 4, 2007	7.97	8.02	7.95	8.01
1765	NASDAQ	ACGL	Fri, Jun 1, 2007	7.99	8.02	7.95	7.96
1764	NASDAQ	ACGL	Thu, May 31, 2007	7.97	8.00	7.96	7.99
1763	NASDAQ	ACGL	Wed, May 30, 2007	7.95	8.00	7.86	7.97
1762	NASDAQ	ACGL	Tue, May 29, 2007	7.89	7.97	7.88	7.96
1761	NASDAQ	ACGL	Fri, May 25, 2007	7.83	7.93	7.83	7.91
1760	NASDAQ	ACGL	Thu, May 24, 2007	8.02	8.02	7.80	7.84
1759	NASDAQ	ACGL	Wed, May 23, 2007	8.01	8.02	7.99	8.01
1758	NASDAQ	ACGL	Tue, May 22, 2007	7.94	8.02	7.93	8.02
1757	NASDAQ	ACGL	Mon, May 21, 2007	7.96	8.00	7.91	7.97
1756	NASDAQ	ACGL	Fri, May 18, 2007	7.80	8.01	7.80	7.98
1755	NASDAQ	ACGL	Thu, May 17, 2007	7.69	7.89	7.67	7.84
1754	NASDAQ	ACGL	Wed, May 16, 2007	7.70	7.72	7.56	7.69
1753	NASDAQ	ACGL	Tue, May 15, 2007	7.83	7.84	7.63	7.65
1752	NASDAQ	ACGL	Mon, May 14, 2007	7.84	7.92	7.84	7.87
1751	NASDAQ	ACGL	Fri, May 11, 2007	7.82	7.93	7.78	7.90
1750	NASDAQ	ACGL	Thu, May 10, 2007	7.91	7.99	7.90	7.91
1749	NASDAQ	ACGL	Wed, May 9, 2007	7.91	7.98	7.72	7.97
1748	NASDAQ	ACGL	Tue, May 8, 2007	7.91	8.00	7.69	7.97
1747	NASDAQ	ACGL	Mon, May 7, 2007	7.98	8.07	7.89	8.06
1746	NASDAQ	ACGL	Fri, May 4, 2007	8.07	8.11	7.95	8.01
1745	NASDAQ	ACGL	Thu, May 3, 2007	8.07	8.14	8.04	8.08
1744	NASDAQ	ACGL	Wed, May 2, 2007	7.91	8.09	7.89	8.05
1743	NASDAQ	ACGL	Tue, May 1, 2007	8.07	8.07	7.62	7.90
1742	NASDAQ	ACGL	Mon, Apr 30, 2007	8.00	8.16	7.93	8.09
1741	NASDAQ	ACGL	Fri, Apr 27, 2007	7.89	8.25	7.87	8.18
1740	NASDAQ	ACGL	Thu, Apr 26, 2007	8.00	8.00	7.83	7.87
1739	NASDAQ	ACGL	Wed, Apr 25, 2007	7.90	7.99	7.86	7.99
1738	NASDAQ	ACGL	Tue, Apr 24, 2007	7.91	7.95	7.85	7.89
1737	NASDAQ	ACGL	Mon, Apr 23, 2007	7.88	7.95	7.81	7.89
1736	NASDAQ	ACGL	Fri, Apr 20, 2007	7.73	7.77	7.71	7.74
1735	NASDAQ	ACGL	Thu, Apr 19, 2007	7.77	7.77	7.71	7.73
1734	NASDAQ	ACGL	Wed, Apr 18, 2007	7.81	7.82	7.77	7.77
1733	NASDAQ	ACGL	Tue, Apr 17, 2007	7.82	7.82	7.78	7.80
1732	NASDAQ	ACGL	Mon, Apr 16, 2007	7.75	7.81	7.75	7.80
1731	NASDAQ	ACGL	Fri, Apr 13, 2007	7.74	7.78	7.74	7.77
1730	NASDAQ	ACGL	Thu, Apr 12, 2007	7.69	7.73	7.69	7.73
1729	NASDAQ	ACGL	Wed, Apr 11, 2007	7.69	7.73	7.69	7.71
1728	NASDAQ	ACGL	Tue, Apr 10, 2007	7.66	7.70	7.66	7.67
1727	NASDAQ	ACGL	Mon, Apr 9, 2007	7.64	7.67	7.63	7.64
1726	NASDAQ	ACGL	Thu, Apr 5, 2007	7.61	7.64	7.61	7.63
1725	NASDAQ	ACGL	Wed, Apr 4, 2007	7.63	7.63	7.56	7.59
1724	NASDAQ	ACGL	Tue, Apr 3, 2007	7.66	7.67	7.61	7.63
1723	NASDAQ	ACGL	Mon, Apr 2, 2007	7.60	7.62	7.57	7.58
1722	NASDAQ	ACGL	Fri, Mar 30, 2007	7.47	7.62	7.47	7.58
1721	NASDAQ	ACGL	Thu, Mar 29, 2007	7.42	7.47	7.40	7.45
1720	NASDAQ	ACGL	Wed, Mar 28, 2007	7.44	7.47	7.39	7.40
1719	NASDAQ	ACGL	Tue, Mar 27, 2007	7.43	7.45	7.41	7.42
1718	NASDAQ	ACGL	Mon, Mar 26, 2007	7.40	7.46	7.38	7.46
1717	NASDAQ	ACGL	Fri, Mar 23, 2007	7.23	7.43	7.23	7.38
1716	NASDAQ	ACGL	Thu, Mar 22, 2007	7.22	7.27	7.22	7.24
1715	NASDAQ	ACGL	Wed, Mar 21, 2007	7.16	7.23	7.14	7.21
1714	NASDAQ	ACGL	Tue, Mar 20, 2007	7.16	7.19	7.14	7.17
1713	NASDAQ	ACGL	Mon, Mar 19, 2007	7.14	7.20	7.14	7.18
1712	NASDAQ	ACGL	Fri, Mar 16, 2007	7.17	7.20	7.10	7.14
1711	NASDAQ	ACGL	Thu, Mar 15, 2007	7.14	7.22	7.13	7.18
1710	NASDAQ	ACGL	Wed, Mar 14, 2007	7.26	7.26	7.06	7.14
1709	NASDAQ	ACGL	Tue, Mar 13, 2007	7.33	7.33	7.21	7.24
1708	NASDAQ	ACGL	Mon, Mar 12, 2007	7.30	7.34	7.25	7.33
1707	NASDAQ	ACGL	Fri, Mar 9, 2007	7.28	7.32	7.27	7.30
1706	NASDAQ	ACGL	Thu, Mar 8, 2007	7.24	7.32	7.24	7.29
1705	NASDAQ	ACGL	Wed, Mar 7, 2007	7.24	7.26	7.21	7.22
1704	NASDAQ	ACGL	Tue, Mar 6, 2007	7.24	7.31	7.23	7.25
1703	NASDAQ	ACGL	Mon, Mar 5, 2007	7.35	7.35	7.22	7.22
1702	NASDAQ	ACGL	Fri, Mar 2, 2007	7.26	7.36	7.25	7.35
1701	NASDAQ	ACGL	Thu, Mar 1, 2007	7.14	7.30	7.11	7.27
1700	NASDAQ	ACGL	Wed, Feb 28, 2007	7.15	7.22	7.12	7.17
1699	NASDAQ	ACGL	Tue, Feb 27, 2007	7.24	7.24	7.13	7.16
1698	NASDAQ	ACGL	Mon, Feb 26, 2007	7.35	7.37	7.25	7.25
1697	NASDAQ	ACGL	Fri, Feb 23, 2007	7.40	7.40	7.34	7.34
1696	NASDAQ	ACGL	Thu, Feb 22, 2007	7.37	7.43	7.36	7.39
1695	NASDAQ	ACGL	Wed, Feb 21, 2007	7.35	7.40	7.34	7.38
1694	NASDAQ	ACGL	Tue, Feb 20, 2007	7.33	7.35	7.28	7.34
1693	NASDAQ	ACGL	Fri, Feb 16, 2007	7.31	7.35	7.30	7.33
1692	NASDAQ	ACGL	Thu, Feb 15, 2007	7.30	7.35	7.28	7.33
1691	NASDAQ	ACGL	Wed, Feb 14, 2007	7.38	7.44	7.30	7.31
1690	NASDAQ	ACGL	Tue, Feb 13, 2007	7.29	7.45	7.13	7.39
1689	NASDAQ	ACGL	Mon, Feb 12, 2007	7.31	7.33	7.27	7.29
1688	NASDAQ	ACGL	Fri, Feb 9, 2007	7.38	7.44	7.27	7.34
1687	NASDAQ	ACGL	Thu, Feb 8, 2007	7.39	7.42	7.36	7.39
1686	NASDAQ	ACGL	Wed, Feb 7, 2007	7.37	7.39	7.36	7.39
1685	NASDAQ	ACGL	Tue, Feb 6, 2007	7.26	7.37	7.26	7.37
1684	NASDAQ	ACGL	Mon, Feb 5, 2007	7.29	7.29	7.25	7.27
1683	NASDAQ	ACGL	Fri, Feb 2, 2007	7.20	7.31	7.20	7.28
1682	NASDAQ	ACGL	Thu, Feb 1, 2007	7.17	7.26	7.17	7.20
1681	NASDAQ	ACGL	Wed, Jan 31, 2007	7.15	7.21	7.15	7.18
1680	NASDAQ	ACGL	Tue, Jan 30, 2007	7.18	7.20	7.09	7.17
1679	NASDAQ	ACGL	Mon, Jan 29, 2007	7.14	7.19	7.13	7.17
1678	NASDAQ	ACGL	Fri, Jan 26, 2007	7.19	7.21	7.11	7.13
1677	NASDAQ	ACGL	Thu, Jan 25, 2007	7.24	7.29	7.17	7.18
1676	NASDAQ	ACGL	Wed, Jan 24, 2007	7.20	7.29	7.20	7.24
1675	NASDAQ	ACGL	Tue, Jan 23, 2007	7.18	7.21	7.13	7.17
1674	NASDAQ	ACGL	Mon, Jan 22, 2007	7.26	7.28	7.17	7.18
1673	NASDAQ	ACGL	Fri, Jan 19, 2007	7.27	7.30	7.26	7.26
1672	NASDAQ	ACGL	Thu, Jan 18, 2007	7.33	7.34	7.26	7.26
1671	NASDAQ	ACGL	Wed, Jan 17, 2007	7.38	7.40	7.34	7.35
1670	NASDAQ	ACGL	Tue, Jan 16, 2007	7.39	7.46	7.37	7.40
1669	NASDAQ	ACGL	Fri, Jan 12, 2007	7.37	7.41	7.36	7.38
1668	NASDAQ	ACGL	Thu, Jan 11, 2007	7.37	7.42	7.36	7.39
1667	NASDAQ	ACGL	Wed, Jan 10, 2007	7.38	7.45	7.38	7.42
1666	NASDAQ	ACGL	Tue, Jan 9, 2007	7.47	7.47	7.35	7.39
1665	NASDAQ	ACGL	Mon, Jan 8, 2007	7.42	7.47	7.42	7.46
1664	NASDAQ	ACGL	Fri, Jan 5, 2007	7.46	7.49	7.39	7.42
1663	NASDAQ	ACGL	Thu, Jan 4, 2007	7.47	7.51	7.43	7.49
1662	NASDAQ	ACGL	Wed, Jan 3, 2007	7.51	7.59	7.44	7.50
1661	NASDAQ	ACGL	Fri, Dec 29, 2006	7.56	7.56	7.49	7.51
1660	NASDAQ	ACGL	Thu, Dec 28, 2006	7.65	7.65	7.55	7.55
1659	NASDAQ	ACGL	Wed, Dec 27, 2006	7.64	7.66	7.62	7.63
1658	NASDAQ	ACGL	Tue, Dec 26, 2006	7.60	7.67	7.60	7.65
1657	NASDAQ	ACGL	Fri, Dec 22, 2006	7.59	7.63	7.59	7.62
1656	NASDAQ	ACGL	Thu, Dec 21, 2006	7.60	7.64	7.59	7.60
1655	NASDAQ	ACGL	Wed, Dec 20, 2006	7.61	7.64	7.60	7.62
1654	NASDAQ	ACGL	Tue, Dec 19, 2006	7.58	7.64	7.57	7.63
1653	NASDAQ	ACGL	Mon, Dec 18, 2006	7.64	7.66	7.57	7.60
1652	NASDAQ	ACGL	Fri, Dec 15, 2006	7.57	7.68	7.57	7.63
1651	NASDAQ	ACGL	Thu, Dec 14, 2006	7.50	7.57	7.50	7.57
1650	NASDAQ	ACGL	Wed, Dec 13, 2006	7.48	7.51	7.47	7.50
1649	NASDAQ	ACGL	Tue, Dec 12, 2006	7.45	7.49	7.45	7.48
1648	NASDAQ	ACGL	Mon, Dec 11, 2006	7.44	7.49	7.43	7.45
1647	NASDAQ	ACGL	Fri, Dec 8, 2006	7.42	7.44	7.39	7.42
1646	NASDAQ	ACGL	Thu, Dec 7, 2006	7.42	7.48	7.37	7.41
1645	NASDAQ	ACGL	Wed, Dec 6, 2006	7.45	7.45	7.39	7.40
1644	NASDAQ	ACGL	Tue, Dec 5, 2006	7.44	7.45	7.41	7.41
1643	NASDAQ	ACGL	Mon, Dec 4, 2006	7.39	7.47	7.37	7.45
1642	NASDAQ	ACGL	Fri, Dec 1, 2006	7.41	7.45	7.39	7.43
1641	NASDAQ	ACGL	Thu, Nov 30, 2006	7.49	7.50	7.35	7.42
1640	NASDAQ	ACGL	Wed, Nov 29, 2006	7.68	7.68	7.44	7.49
1639	NASDAQ	ACGL	Tue, Nov 28, 2006	7.79	7.79	7.61	7.66
1638	NASDAQ	ACGL	Mon, Nov 27, 2006	7.81	7.84	7.77	7.79
1637	NASDAQ	ACGL	Fri, Nov 24, 2006	7.80	7.81	7.76	7.78
1636	NASDAQ	ACGL	Wed, Nov 22, 2006	7.77	7.80	7.75	7.80
1635	NASDAQ	ACGL	Tue, Nov 21, 2006	7.78	7.79	7.73	7.76
1634	NASDAQ	ACGL	Mon, Nov 20, 2006	7.76	7.81	7.76	7.78
1633	NASDAQ	ACGL	Fri, Nov 17, 2006	7.72	7.80	7.67	7.78
1632	NASDAQ	ACGL	Thu, Nov 16, 2006	7.67	7.71	7.63	7.71
1631	NASDAQ	ACGL	Wed, Nov 15, 2006	7.63	7.66	7.60	7.65
1630	NASDAQ	ACGL	Tue, Nov 14, 2006	7.57	7.62	7.54	7.62
1629	NASDAQ	ACGL	Mon, Nov 13, 2006	7.58	7.60	7.54	7.58
1628	NASDAQ	ACGL	Fri, Nov 10, 2006	7.57	7.60	7.55	7.59
1627	NASDAQ	ACGL	Thu, Nov 9, 2006	7.56	7.60	7.51	7.59
1626	NASDAQ	ACGL	Wed, Nov 8, 2006	7.46	7.56	7.46	7.56
1625	NASDAQ	ACGL	Tue, Nov 7, 2006	7.44	7.49	7.44	7.48
1624	NASDAQ	ACGL	Mon, Nov 6, 2006	7.39	7.48	7.38	7.44
1623	NASDAQ	ACGL	Fri, Nov 3, 2006	7.27	7.39	7.25	7.38
1622	NASDAQ	ACGL	Thu, Nov 2, 2006	7.08	7.25	7.08	7.23
1621	NASDAQ	ACGL	Wed, Nov 1, 2006	7.17	7.20	7.08	7.10
1620	NASDAQ	ACGL	Tue, Oct 31, 2006	7.29	7.31	7.13	7.14
1619	NASDAQ	ACGL	Mon, Oct 30, 2006	7.22	7.33	7.19	7.32
1618	NASDAQ	ACGL	Fri, Oct 27, 2006	7.31	7.36	7.16	7.21
1617	NASDAQ	ACGL	Thu, Oct 26, 2006	7.24	7.33	7.23	7.30
1616	NASDAQ	ACGL	Wed, Oct 25, 2006	7.24	7.29	7.23	7.24
1615	NASDAQ	ACGL	Tue, Oct 24, 2006	7.24	7.28	7.22	7.28
1614	NASDAQ	ACGL	Mon, Oct 23, 2006	7.14	7.24	7.11	7.22
1613	NASDAQ	ACGL	Fri, Oct 20, 2006	7.19	7.19	7.10	7.13
1612	NASDAQ	ACGL	Thu, Oct 19, 2006	7.22	7.22	7.15	7.17
1611	NASDAQ	ACGL	Wed, Oct 18, 2006	7.25	7.29	7.18	7.19
1610	NASDAQ	ACGL	Tue, Oct 17, 2006	7.28	7.30	7.26	7.27
1609	NASDAQ	ACGL	Mon, Oct 16, 2006	7.27	7.28	7.24	7.28
1608	NASDAQ	ACGL	Fri, Oct 13, 2006	7.12	7.28	7.12	7.27
1607	NASDAQ	ACGL	Thu, Oct 12, 2006	7.18	7.19	7.12	7.14
1606	NASDAQ	ACGL	Wed, Oct 11, 2006	7.11	7.18	7.10	7.18
1605	NASDAQ	ACGL	Tue, Oct 10, 2006	7.13	7.16	7.10	7.14
1604	NASDAQ	ACGL	Mon, Oct 9, 2006	7.11	7.13	6.97	7.09
1603	NASDAQ	ACGL	Fri, Oct 6, 2006	7.25	7.25	7.09	7.13
1602	NASDAQ	ACGL	Thu, Oct 5, 2006	7.19	7.28	7.17	7.22
1601	NASDAQ	ACGL	Wed, Oct 4, 2006	7.15	7.18	7.12	7.17
1600	NASDAQ	ACGL	Tue, Oct 3, 2006	7.01	7.18	7.01	7.15
1599	NASDAQ	ACGL	Mon, Oct 2, 2006	7.06	7.06	6.99	7.01
1598	NASDAQ	ACGL	Fri, Sep 29, 2006	7.01	7.08	7.00	7.05
1597	NASDAQ	ACGL	Thu, Sep 28, 2006	7.00	7.00	6.94	7.00
1596	NASDAQ	ACGL	Wed, Sep 27, 2006	6.98	6.99	6.94	6.99
1595	NASDAQ	ACGL	Tue, Sep 26, 2006	7.00	7.00	6.92	6.95
1594	NASDAQ	ACGL	Mon, Sep 25, 2006	6.94	7.03	6.93	6.99
1593	NASDAQ	ACGL	Fri, Sep 22, 2006	7.01	7.02	6.90	6.94
1592	NASDAQ	ACGL	Thu, Sep 21, 2006	6.88	7.10	6.87	6.98
1591	NASDAQ	ACGL	Wed, Sep 20, 2006	6.91	6.97	6.87	6.87
1590	NASDAQ	ACGL	Tue, Sep 19, 2006	6.88	6.93	6.87	6.91
1589	NASDAQ	ACGL	Mon, Sep 18, 2006	6.93	6.93	6.85	6.88
1588	NASDAQ	ACGL	Fri, Sep 15, 2006	6.80	6.93	6.80	6.91
1587	NASDAQ	ACGL	Thu, Sep 14, 2006	6.86	6.88	6.78	6.79
1586	NASDAQ	ACGL	Wed, Sep 13, 2006	6.88	6.92	6.86	6.89
1585	NASDAQ	ACGL	Tue, Sep 12, 2006	6.89	6.97	6.86	6.88
1584	NASDAQ	ACGL	Mon, Sep 11, 2006	6.82	6.93	6.80	6.87
1583	NASDAQ	ACGL	Fri, Sep 8, 2006	6.77	6.86	6.73	6.80
1582	NASDAQ	ACGL	Thu, Sep 7, 2006	6.77	6.79	6.71	6.74
1581	NASDAQ	ACGL	Wed, Sep 6, 2006	6.73	6.78	6.72	6.77
1580	NASDAQ	ACGL	Tue, Sep 5, 2006	6.66	6.76	6.65	6.74
1579	NASDAQ	ACGL	Fri, Sep 1, 2006	6.64	6.69	6.64	6.67
1578	NASDAQ	ACGL	Thu, Aug 31, 2006	6.64	6.67	6.62	6.62
1577	NASDAQ	ACGL	Wed, Aug 30, 2006	6.51	6.67	6.51	6.62
1576	NASDAQ	ACGL	Tue, Aug 29, 2006	6.60	6.60	6.57	6.58
1575	NASDAQ	ACGL	Mon, Aug 28, 2006	6.53	6.61	6.52	6.59
1574	NASDAQ	ACGL	Fri, Aug 25, 2006	6.58	6.58	6.47	6.51
1573	NASDAQ	ACGL	Thu, Aug 24, 2006	6.55	6.59	6.54	6.57
1572	NASDAQ	ACGL	Wed, Aug 23, 2006	6.56	6.61	6.54	6.57
1571	NASDAQ	ACGL	Tue, Aug 22, 2006	6.57	6.60	6.54	6.56
1570	NASDAQ	ACGL	Mon, Aug 21, 2006	6.51	6.61	6.51	6.58
1569	NASDAQ	ACGL	Fri, Aug 18, 2006	6.58	6.59	6.54	6.54
1568	NASDAQ	ACGL	Thu, Aug 17, 2006	6.63	6.64	6.57	6.58
1567	NASDAQ	ACGL	Wed, Aug 16, 2006	6.58	6.62	6.58	6.62
1566	NASDAQ	ACGL	Tue, Aug 15, 2006	6.64	6.67	6.54	6.57
1565	NASDAQ	ACGL	Mon, Aug 14, 2006	6.55	6.63	6.53	6.61
1564	NASDAQ	ACGL	Fri, Aug 11, 2006	6.44	6.54	6.40	6.52
1563	NASDAQ	ACGL	Thu, Aug 10, 2006	6.52	6.52	6.39	6.44
1562	NASDAQ	ACGL	Wed, Aug 9, 2006	6.54	6.60	6.43	6.51
1561	NASDAQ	ACGL	Tue, Aug 8, 2006	6.51	6.56	6.51	6.54
1560	NASDAQ	ACGL	Mon, Aug 7, 2006	6.51	6.56	6.41	6.55
1559	NASDAQ	ACGL	Fri, Aug 4, 2006	6.57	6.66	6.51	6.54
1558	NASDAQ	ACGL	Thu, Aug 3, 2006	6.61	6.63	6.54	6.57
1557	NASDAQ	ACGL	Wed, Aug 2, 2006	6.71	6.73	6.63	6.63
1556	NASDAQ	ACGL	Tue, Aug 1, 2006	6.76	6.76	6.69	6.73
1555	NASDAQ	ACGL	Mon, Jul 31, 2006	6.76	6.79	6.74	6.76
1554	NASDAQ	ACGL	Fri, Jul 28, 2006	6.67	6.74	6.54	6.74
1553	NASDAQ	ACGL	Thu, Jul 27, 2006	6.66	6.66	6.52	6.53
1552	NASDAQ	ACGL	Wed, Jul 26, 2006	6.58	6.66	6.55	6.63
1551	NASDAQ	ACGL	Tue, Jul 25, 2006	6.40	6.58	6.37	6.57
1550	NASDAQ	ACGL	Mon, Jul 24, 2006	6.30	6.38	6.29	6.37
1549	NASDAQ	ACGL	Fri, Jul 21, 2006	6.34	6.36	6.27	6.31
1548	NASDAQ	ACGL	Thu, Jul 20, 2006	6.45	6.47	6.36	6.36
1547	NASDAQ	ACGL	Wed, Jul 19, 2006	6.39	6.51	6.36	6.49
1546	NASDAQ	ACGL	Tue, Jul 18, 2006	6.41	6.42	6.35	6.39
1545	NASDAQ	ACGL	Mon, Jul 17, 2006	6.44	6.52	6.42	6.43
1544	NASDAQ	ACGL	Fri, Jul 14, 2006	6.47	6.52	6.46	6.47
1543	NASDAQ	ACGL	Thu, Jul 13, 2006	6.47	6.48	6.44	6.46
1542	NASDAQ	ACGL	Wed, Jul 12, 2006	6.44	6.47	6.40	6.46
1541	NASDAQ	ACGL	Tue, Jul 11, 2006	6.54	6.54	6.37	6.46
1540	NASDAQ	ACGL	Mon, Jul 10, 2006	6.57	6.57	6.53	6.54
1539	NASDAQ	ACGL	Fri, Jul 7, 2006	6.56	6.58	6.55	6.56
1538	NASDAQ	ACGL	Thu, Jul 6, 2006	6.50	6.56	6.48	6.54
1537	NASDAQ	ACGL	Wed, Jul 5, 2006	6.65	6.65	6.46	6.51
1536	NASDAQ	ACGL	Mon, Jul 3, 2006	6.63	6.65	6.60	6.65
1535	NASDAQ	ACGL	Fri, Jun 30, 2006	6.57	6.61	6.54	6.61
1534	NASDAQ	ACGL	Thu, Jun 29, 2006	6.61	6.63	6.48	6.59
1533	NASDAQ	ACGL	Wed, Jun 28, 2006	6.60	6.62	6.57	6.60
1532	NASDAQ	ACGL	Tue, Jun 27, 2006	6.58	6.62	6.55	6.60
1531	NASDAQ	ACGL	Mon, Jun 26, 2006	6.46	6.61	6.45	6.57
1530	NASDAQ	ACGL	Fri, Jun 23, 2006	6.51	6.52	6.44	6.47
1529	NASDAQ	ACGL	Thu, Jun 22, 2006	6.49	6.54	6.44	6.52
1528	NASDAQ	ACGL	Wed, Jun 21, 2006	6.44	6.50	6.43	6.48
1527	NASDAQ	ACGL	Tue, Jun 20, 2006	6.41	6.48	6.35	6.46
1526	NASDAQ	ACGL	Mon, Jun 19, 2006	6.41	6.41	6.35	6.39
1525	NASDAQ	ACGL	Fri, Jun 16, 2006	6.36	6.43	6.34	6.40
1524	NASDAQ	ACGL	Thu, Jun 15, 2006	6.22	6.40	6.18	6.35
1523	NASDAQ	ACGL	Wed, Jun 14, 2006	6.22	6.24	6.16	6.21
1522	NASDAQ	ACGL	Tue, Jun 13, 2006	6.31	6.31	6.20	6.26
1521	NASDAQ	ACGL	Mon, Jun 12, 2006	6.57	6.57	6.26	6.28
1520	NASDAQ	ACGL	Fri, Jun 9, 2006	6.42	6.64	6.42	6.58
1519	NASDAQ	ACGL	Thu, Jun 8, 2006	6.42	6.47	6.33	6.46
1518	NASDAQ	ACGL	Wed, Jun 7, 2006	6.44	6.47	6.44	6.44
1517	NASDAQ	ACGL	Tue, Jun 6, 2006	6.48	6.52	6.44	6.45
1516	NASDAQ	ACGL	Mon, Jun 5, 2006	6.50	6.51	6.45	6.46
1515	NASDAQ	ACGL	Fri, Jun 2, 2006	6.50	6.54	6.47	6.51
1514	NASDAQ	ACGL	Thu, Jun 1, 2006	6.41	6.50	6.40	6.50
1513	NASDAQ	ACGL	Wed, May 31, 2006	6.27	6.40	6.27	6.38
1512	NASDAQ	ACGL	Tue, May 30, 2006	6.31	6.34	6.22	6.26
1511	NASDAQ	ACGL	Fri, May 26, 2006	6.30	6.34	6.28	6.33
1510	NASDAQ	ACGL	Thu, May 25, 2006	6.25	6.33	6.24	6.32
1509	NASDAQ	ACGL	Wed, May 24, 2006	6.31	6.33	6.22	6.25
1508	NASDAQ	ACGL	Tue, May 23, 2006	6.37	6.48	6.32	6.32
1507	NASDAQ	ACGL	Mon, May 22, 2006	6.35	6.41	6.33	6.37
1506	NASDAQ	ACGL	Fri, May 19, 2006	6.32	6.42	6.31	6.37
1505	NASDAQ	ACGL	Thu, May 18, 2006	6.45	6.45	6.33	6.35
1504	NASDAQ	ACGL	Wed, May 17, 2006	6.47	6.52	6.41	6.42
1503	NASDAQ	ACGL	Tue, May 16, 2006	6.43	6.58	6.34	6.52
1502	NASDAQ	ACGL	Mon, May 15, 2006	6.43	6.51	6.41	6.42
1501	NASDAQ	ACGL	Fri, May 12, 2006	6.41	6.52	6.41	6.47
1500	NASDAQ	ACGL	Thu, May 11, 2006	6.53	6.53	6.42	6.44
1499	NASDAQ	ACGL	Wed, May 10, 2006	6.53	6.58	6.48	6.50
1498	NASDAQ	ACGL	Tue, May 9, 2006	6.58	6.60	6.51	6.53
1497	NASDAQ	ACGL	Mon, May 8, 2006	6.65	6.65	6.60	6.60
1496	NASDAQ	ACGL	Fri, May 5, 2006	6.64	6.72	6.63	6.64
1495	NASDAQ	ACGL	Thu, May 4, 2006	6.80	6.83	6.72	6.74
1494	NASDAQ	ACGL	Wed, May 3, 2006	6.90	6.91	6.82	6.83
1493	NASDAQ	ACGL	Tue, May 2, 2006	6.87	6.92	6.81	6.89
1492	NASDAQ	ACGL	Mon, May 1, 2006	6.74	6.96	6.72	6.88
1491	NASDAQ	ACGL	Fri, Apr 28, 2006	6.66	6.77	6.59	6.75
1490	NASDAQ	ACGL	Thu, Apr 27, 2006	6.67	6.71	6.61	6.64
1489	NASDAQ	ACGL	Wed, Apr 26, 2006	6.61	6.69	6.57	6.68
1488	NASDAQ	ACGL	Tue, Apr 25, 2006	6.59	6.60	6.56	6.58
1487	NASDAQ	ACGL	Mon, Apr 24, 2006	6.57	6.59	6.54	6.57
1486	NASDAQ	ACGL	Fri, Apr 21, 2006	6.60	6.60	6.56	6.58
1485	NASDAQ	ACGL	Thu, Apr 20, 2006	6.60	6.60	6.54	6.58
1484	NASDAQ	ACGL	Wed, Apr 19, 2006	6.52	6.61	6.52	6.59
1483	NASDAQ	ACGL	Tue, Apr 18, 2006	6.51	6.55	6.46	6.51
1482	NASDAQ	ACGL	Mon, Apr 17, 2006	6.53	6.56	6.51	6.52
1481	NASDAQ	ACGL	Thu, Apr 13, 2006	6.40	6.52	6.40	6.51
1480	NASDAQ	ACGL	Wed, Apr 12, 2006	6.42	6.47	6.41	6.43
1479	NASDAQ	ACGL	Tue, Apr 11, 2006	6.45	6.49	6.41	6.43
1478	NASDAQ	ACGL	Mon, Apr 10, 2006	6.43	6.47	6.43	6.45
1477	NASDAQ	ACGL	Fri, Apr 7, 2006	6.45	6.51	6.42	6.44
1476	NASDAQ	ACGL	Thu, Apr 6, 2006	6.50	6.52	6.43	6.45
1475	NASDAQ	ACGL	Wed, Apr 5, 2006	6.46	6.52	6.45	6.49
1474	NASDAQ	ACGL	Tue, Apr 4, 2006	6.47	6.47	6.42	6.44
1473	NASDAQ	ACGL	Mon, Apr 3, 2006	6.41	6.46	6.38	6.45
1472	NASDAQ	ACGL	Fri, Mar 31, 2006	6.33	6.45	6.32	6.42
1471	NASDAQ	ACGL	Thu, Mar 30, 2006	6.31	6.33	6.28	6.31
1470	NASDAQ	ACGL	Wed, Mar 29, 2006	6.30	6.32	6.27	6.29
1469	NASDAQ	ACGL	Tue, Mar 28, 2006	6.21	6.33	6.21	6.26
1468	NASDAQ	ACGL	Mon, Mar 27, 2006	6.22	6.22	6.21	6.22
1467	NASDAQ	ACGL	Fri, Mar 24, 2006	6.21	6.21	6.17	6.21
1466	NASDAQ	ACGL	Thu, Mar 23, 2006	6.22	6.22	6.18	6.18
1465	NASDAQ	ACGL	Wed, Mar 22, 2006	6.30	6.32	6.21	6.22
1464	NASDAQ	ACGL	Tue, Mar 21, 2006	6.27	6.33	6.26	6.30
1463	NASDAQ	ACGL	Mon, Mar 20, 2006	6.28	6.33	6.27	6.29
1462	NASDAQ	ACGL	Fri, Mar 17, 2006	6.33	6.36	6.28	6.28
1461	NASDAQ	ACGL	Thu, Mar 16, 2006	6.32	6.33	6.30	6.32
1460	NASDAQ	ACGL	Wed, Mar 15, 2006	6.34	6.35	6.29	6.30
1459	NASDAQ	ACGL	Tue, Mar 14, 2006	6.22	6.35	6.22	6.33
1458	NASDAQ	ACGL	Mon, Mar 13, 2006	6.17	6.27	6.14	6.25
1457	NASDAQ	ACGL	Fri, Mar 10, 2006	6.04	6.14	6.02	6.14
1456	NASDAQ	ACGL	Thu, Mar 9, 2006	6.13	6.15	6.04	6.06
1455	NASDAQ	ACGL	Wed, Mar 8, 2006	6.21	6.23	6.09	6.12
1454	NASDAQ	ACGL	Tue, Mar 7, 2006	6.23	6.25	6.20	6.22
1453	NASDAQ	ACGL	Mon, Mar 6, 2006	6.16	6.24	6.12	6.24
1452	NASDAQ	ACGL	Fri, Mar 3, 2006	6.22	6.27	6.17	6.21
1451	NASDAQ	ACGL	Thu, Mar 2, 2006	6.32	6.33	6.20	6.23
1450	NASDAQ	ACGL	Wed, Mar 1, 2006	6.29	6.33	6.26	6.32
1449	NASDAQ	ACGL	Tue, Feb 28, 2006	6.33	6.34	6.16	6.28
1448	NASDAQ	ACGL	Mon, Feb 27, 2006	6.37	6.39	6.27	6.32
1447	NASDAQ	ACGL	Fri, Feb 24, 2006	6.22	6.33	6.20	6.32
1446	NASDAQ	ACGL	Thu, Feb 23, 2006	6.36	6.36	6.21	6.25
1445	NASDAQ	ACGL	Wed, Feb 22, 2006	6.27	6.38	6.23	6.35
1444	NASDAQ	ACGL	Tue, Feb 21, 2006	6.22	6.32	6.21	6.26
1443	NASDAQ	ACGL	Fri, Feb 17, 2006	6.21	6.22	6.14	6.22
1442	NASDAQ	ACGL	Thu, Feb 16, 2006	6.22	6.24	6.17	6.19
1441	NASDAQ	ACGL	Wed, Feb 15, 2006	6.12	6.22	6.12	6.22
1440	NASDAQ	ACGL	Tue, Feb 14, 2006	5.97	6.28	5.97	6.10
1439	NASDAQ	ACGL	Mon, Feb 13, 2006	5.95	5.97	5.86	5.88
1438	NASDAQ	ACGL	Fri, Feb 10, 2006	5.91	5.96	5.84	5.95
1437	NASDAQ	ACGL	Thu, Feb 9, 2006	5.88	5.93	5.85	5.92
1436	NASDAQ	ACGL	Wed, Feb 8, 2006	5.96	5.96	5.78	5.89
1435	NASDAQ	ACGL	Tue, Feb 7, 2006	5.98	6.00	5.89	5.94
1434	NASDAQ	ACGL	Mon, Feb 6, 2006	5.94	6.03	5.93	6.00
1433	NASDAQ	ACGL	Fri, Feb 3, 2006	6.06	6.07	5.95	5.96
1432	NASDAQ	ACGL	Thu, Feb 2, 2006	6.12	6.12	6.03	6.07
1431	NASDAQ	ACGL	Wed, Feb 1, 2006	6.06	6.12	6.06	6.11
1430	NASDAQ	ACGL	Tue, Jan 31, 2006	6.10	6.12	6.02	6.04
1429	NASDAQ	ACGL	Mon, Jan 30, 2006	6.09	6.15	6.07	6.12
1428	NASDAQ	ACGL	Fri, Jan 27, 2006	6.11	6.11	6.07	6.10
1427	NASDAQ	ACGL	Thu, Jan 26, 2006	5.98	6.12	5.97	6.09
1426	NASDAQ	ACGL	Wed, Jan 25, 2006	5.98	6.02	5.91	5.95
1425	NASDAQ	ACGL	Tue, Jan 24, 2006	6.00	6.00	5.87	5.95
1424	NASDAQ	ACGL	Mon, Jan 23, 2006	6.00	6.03	5.89	5.97
1423	NASDAQ	ACGL	Fri, Jan 20, 2006	5.99	6.03	5.94	5.98
1422	NASDAQ	ACGL	Thu, Jan 19, 2006	5.89	6.02	5.89	5.99
1421	NASDAQ	ACGL	Wed, Jan 18, 2006	5.94	5.98	5.85	5.90
1420	NASDAQ	ACGL	Tue, Jan 17, 2006	6.07	6.08	5.96	5.99
1419	NASDAQ	ACGL	Fri, Jan 13, 2006	6.11	6.14	6.08	6.09
1418	NASDAQ	ACGL	Thu, Jan 12, 2006	6.15	6.18	6.11	6.13
1417	NASDAQ	ACGL	Wed, Jan 11, 2006	6.15	6.18	6.15	6.18
1416	NASDAQ	ACGL	Tue, Jan 10, 2006	6.11	6.20	6.09	6.16
1415	NASDAQ	ACGL	Mon, Jan 9, 2006	6.21	6.21	6.11	6.12
1414	NASDAQ	ACGL	Fri, Jan 6, 2006	6.09	6.20	6.09	6.17
1413	NASDAQ	ACGL	Thu, Jan 5, 2006	6.17	6.17	6.05	6.06
1412	NASDAQ	ACGL	Wed, Jan 4, 2006	6.10	6.20	6.10	6.15
1411	NASDAQ	ACGL	Tue, Jan 3, 2006	6.13	6.15	6.10	6.12
1410	NASDAQ	ACGL	Fri, Dec 30, 2005	6.07	6.11	6.05	6.08
1409	NASDAQ	ACGL	Thu, Dec 29, 2005	6.07	6.13	6.06	6.10
1408	NASDAQ	ACGL	Wed, Dec 28, 2005	6.10	6.10	6.07	6.10
1407	NASDAQ	ACGL	Tue, Dec 27, 2005	6.09	6.13	6.06	6.08
1406	NASDAQ	ACGL	Fri, Dec 23, 2005	6.06	6.08	6.04	6.07
1405	NASDAQ	ACGL	Thu, Dec 22, 2005	5.94	6.09	5.93	6.04
1404	NASDAQ	ACGL	Wed, Dec 21, 2005	5.93	5.95	5.89	5.93
1403	NASDAQ	ACGL	Tue, Dec 20, 2005	5.95	5.98	5.86	5.88
1402	NASDAQ	ACGL	Mon, Dec 19, 2005	6.00	6.02	5.92	5.92
1401	NASDAQ	ACGL	Fri, Dec 16, 2005	5.97	6.04	5.96	6.03
1400	NASDAQ	ACGL	Thu, Dec 15, 2005	6.10	6.10	5.92	5.95
1399	NASDAQ	ACGL	Wed, Dec 14, 2005	6.04	6.08	6.03	6.08
1398	NASDAQ	ACGL	Tue, Dec 13, 2005	6.02	6.04	5.98	6.03
1397	NASDAQ	ACGL	Mon, Dec 12, 2005	6.01	6.07	5.96	6.01
1396	NASDAQ	ACGL	Fri, Dec 9, 2005	5.91	5.98	5.88	5.98
1395	NASDAQ	ACGL	Thu, Dec 8, 2005	5.85	5.87	5.82	5.87
1394	NASDAQ	ACGL	Wed, Dec 7, 2005	5.85	5.86	5.81	5.83
1393	NASDAQ	ACGL	Tue, Dec 6, 2005	5.77	5.87	5.77	5.84
1392	NASDAQ	ACGL	Mon, Dec 5, 2005	5.89	5.89	5.68	5.79
1391	NASDAQ	ACGL	Fri, Dec 2, 2005	5.87	5.90	5.84	5.88
1390	NASDAQ	ACGL	Thu, Dec 1, 2005	5.85	5.92	5.82	5.89
1389	NASDAQ	ACGL	Wed, Nov 30, 2005	5.89	5.90	5.83	5.83
1388	NASDAQ	ACGL	Tue, Nov 29, 2005	6.00	6.00	5.86	5.88
1387	NASDAQ	ACGL	Mon, Nov 28, 2005	6.06	6.10	5.97	5.98
1386	NASDAQ	ACGL	Fri, Nov 25, 2005	6.11	6.12	6.07	6.08
1385	NASDAQ	ACGL	Wed, Nov 23, 2005	6.04	6.14	6.03	6.11
1384	NASDAQ	ACGL	Tue, Nov 22, 2005	6.05	6.08	6.04	6.05
1383	NASDAQ	ACGL	Mon, Nov 21, 2005	6.09	6.10	6.00	6.08
1382	NASDAQ	ACGL	Fri, Nov 18, 2005	6.03	6.09	6.01	6.04
1381	NASDAQ	ACGL	Thu, Nov 17, 2005	6.00	6.08	5.97	6.01
1380	NASDAQ	ACGL	Wed, Nov 16, 2005	6.16	6.16	5.99	6.01
1379	NASDAQ	ACGL	Tue, Nov 15, 2005	6.27	6.27	6.11	6.12
1378	NASDAQ	ACGL	Mon, Nov 14, 2005	6.33	6.41	6.06	6.26
1377	NASDAQ	ACGL	Fri, Nov 11, 2005	5.82	6.13	5.82	6.11
1376	NASDAQ	ACGL	Thu, Nov 10, 2005	5.74	5.83	5.72	5.83
1375	NASDAQ	ACGL	Wed, Nov 9, 2005	5.73	5.75	5.71	5.74
1374	NASDAQ	ACGL	Tue, Nov 8, 2005	5.67	5.74	5.67	5.71
1373	NASDAQ	ACGL	Mon, Nov 7, 2005	5.79	5.79	5.69	5.72
1372	NASDAQ	ACGL	Fri, Nov 4, 2005	5.75	5.78	5.69	5.77
1371	NASDAQ	ACGL	Thu, Nov 3, 2005	5.90	5.91	5.71	5.75
1370	NASDAQ	ACGL	Wed, Nov 2, 2005	5.57	5.90	5.56	5.87
1369	NASDAQ	ACGL	Tue, Nov 1, 2005	5.50	5.59	5.48	5.57
1368	NASDAQ	ACGL	Mon, Oct 31, 2005	5.39	5.52	5.36	5.50
1367	NASDAQ	ACGL	Fri, Oct 28, 2005	5.37	5.43	5.30	5.39
1366	NASDAQ	ACGL	Thu, Oct 27, 2005	5.40	5.44	5.30	5.34
1365	NASDAQ	ACGL	Wed, Oct 26, 2005	5.43	5.47	5.35	5.37
1364	NASDAQ	ACGL	Tue, Oct 25, 2005	5.48	5.48	5.35	5.40
1363	NASDAQ	ACGL	Mon, Oct 24, 2005	5.37	5.52	5.35	5.47
1362	NASDAQ	ACGL	Fri, Oct 21, 2005	5.23	5.35	5.22	5.33
1361	NASDAQ	ACGL	Thu, Oct 20, 2005	5.23	5.27	5.15	5.21
1360	NASDAQ	ACGL	Wed, Oct 19, 2005	5.19	5.29	5.15	5.26
1359	NASDAQ	ACGL	Tue, Oct 18, 2005	5.28	5.28	5.15	5.22
1358	NASDAQ	ACGL	Mon, Oct 17, 2005	5.22	5.32	5.18	5.22
1357	NASDAQ	ACGL	Fri, Oct 14, 2005	5.21	5.25	5.14	5.23
1356	NASDAQ	ACGL	Thu, Oct 13, 2005	5.18	5.24	5.10	5.18
1355	NASDAQ	ACGL	Wed, Oct 12, 2005	5.21	5.23	5.10	5.17
1354	NASDAQ	ACGL	Tue, Oct 11, 2005	5.24	5.39	5.18	5.22
1353	NASDAQ	ACGL	Mon, Oct 10, 2005	5.28	5.32	5.22	5.24
1352	NASDAQ	ACGL	Fri, Oct 7, 2005	5.25	5.36	5.25	5.30
1351	NASDAQ	ACGL	Thu, Oct 6, 2005	5.35	5.37	5.25	5.27
1350	NASDAQ	ACGL	Wed, Oct 5, 2005	5.35	5.39	5.35	5.35
1349	NASDAQ	ACGL	Tue, Oct 4, 2005	5.39	5.42	5.35	5.38
1348	NASDAQ	ACGL	Mon, Oct 3, 2005	5.50	5.50	5.37	5.38
1347	NASDAQ	ACGL	Fri, Sep 30, 2005	5.41	5.52	5.41	5.51
1346	NASDAQ	ACGL	Thu, Sep 29, 2005	5.40	5.43	5.29	5.42
1345	NASDAQ	ACGL	Wed, Sep 28, 2005	5.31	5.39	5.31	5.39
1344	NASDAQ	ACGL	Tue, Sep 27, 2005	5.31	5.34	5.30	5.32
1343	NASDAQ	ACGL	Mon, Sep 26, 2005	5.35	5.41	5.31	5.32
1342	NASDAQ	ACGL	Fri, Sep 23, 2005	5.19	5.40	5.19	5.34
1341	NASDAQ	ACGL	Thu, Sep 22, 2005	5.23	5.23	5.07	5.19
1340	NASDAQ	ACGL	Wed, Sep 21, 2005	5.42	5.47	5.24	5.26
1339	NASDAQ	ACGL	Tue, Sep 20, 2005	5.30	5.45	5.30	5.44
1338	NASDAQ	ACGL	Mon, Sep 19, 2005	5.34	5.55	5.26	5.30
1337	NASDAQ	ACGL	Fri, Sep 16, 2005	5.03	5.13	5.03	5.11
1336	NASDAQ	ACGL	Thu, Sep 15, 2005	4.99	5.05	4.96	5.05
1335	NASDAQ	ACGL	Wed, Sep 14, 2005	5.04	5.04	4.97	4.99
1334	NASDAQ	ACGL	Tue, Sep 13, 2005	4.96	5.04	4.96	5.04
1333	NASDAQ	ACGL	Mon, Sep 12, 2005	4.94	4.99	4.88	4.98
1332	NASDAQ	ACGL	Fri, Sep 9, 2005	4.84	4.89	4.79	4.88
1331	NASDAQ	ACGL	Thu, Sep 8, 2005	4.89	4.94	4.82	4.84
1330	NASDAQ	ACGL	Wed, Sep 7, 2005	4.88	4.94	4.86	4.93
1329	NASDAQ	ACGL	Tue, Sep 6, 2005	4.91	4.93	4.83	4.88
1328	NASDAQ	ACGL	Fri, Sep 2, 2005	4.94	4.95	4.89	4.91
1327	NASDAQ	ACGL	Thu, Sep 1, 2005	4.78	4.93	4.78	4.92
1326	NASDAQ	ACGL	Wed, Aug 31, 2005	4.96	4.96	4.79	4.83
1325	NASDAQ	ACGL	Tue, Aug 30, 2005	5.04	5.04	4.95	4.97
1324	NASDAQ	ACGL	Mon, Aug 29, 2005	5.06	5.06	4.89	5.04
1323	NASDAQ	ACGL	Fri, Aug 26, 2005	5.15	5.15	5.09	5.10
1322	NASDAQ	ACGL	Thu, Aug 25, 2005	5.14	5.17	5.14	5.15
1321	NASDAQ	ACGL	Wed, Aug 24, 2005	5.14	5.17	5.11	5.15
1320	NASDAQ	ACGL	Tue, Aug 23, 2005	5.17	5.17	5.13	5.16
1319	NASDAQ	ACGL	Mon, Aug 22, 2005	5.13	5.17	5.10	5.15
1318	NASDAQ	ACGL	Fri, Aug 19, 2005	5.11	5.11	5.06	5.10
1317	NASDAQ	ACGL	Thu, Aug 18, 2005	5.13	5.17	5.12	5.13
1316	NASDAQ	ACGL	Wed, Aug 17, 2005	5.12	5.13	5.07	5.13
1315	NASDAQ	ACGL	Tue, Aug 16, 2005	5.10	5.13	5.06	5.10
1314	NASDAQ	ACGL	Mon, Aug 15, 2005	5.06	5.10	5.03	5.10
1313	NASDAQ	ACGL	Fri, Aug 12, 2005	5.03	5.09	5.00	5.08
1312	NASDAQ	ACGL	Thu, Aug 11, 2005	5.08	5.13	5.00	5.01
1311	NASDAQ	ACGL	Wed, Aug 10, 2005	5.13	5.13	5.09	5.11
1310	NASDAQ	ACGL	Tue, Aug 9, 2005	5.09	5.11	5.03	5.11
1309	NASDAQ	ACGL	Mon, Aug 8, 2005	5.06	5.08	5.04	5.06
1308	NASDAQ	ACGL	Fri, Aug 5, 2005	5.08	5.09	5.01	5.06
1307	NASDAQ	ACGL	Thu, Aug 4, 2005	5.09	5.13	5.08	5.09
1306	NASDAQ	ACGL	Wed, Aug 3, 2005	5.07	5.12	5.03	5.06
1305	NASDAQ	ACGL	Tue, Aug 2, 2005	5.00	5.07	4.93	5.06
1304	NASDAQ	ACGL	Mon, Aug 1, 2005	5.05	5.06	4.94	4.99
1303	NASDAQ	ACGL	Fri, Jul 29, 2005	5.09	5.16	5.04	5.11
1302	NASDAQ	ACGL	Thu, Jul 28, 2005	5.04	5.22	5.03	5.19
1301	NASDAQ	ACGL	Wed, Jul 27, 2005	5.02	5.04	5.00	5.04
1300	NASDAQ	ACGL	Tue, Jul 26, 2005	4.93	5.03	4.92	5.02
1299	NASDAQ	ACGL	Mon, Jul 25, 2005	4.86	4.96	4.85	4.93
1298	NASDAQ	ACGL	Fri, Jul 22, 2005	4.90	4.91	4.84	4.86
1297	NASDAQ	ACGL	Thu, Jul 21, 2005	4.91	4.93	4.86	4.90
1296	NASDAQ	ACGL	Wed, Jul 20, 2005	4.98	5.00	4.83	4.91
1295	NASDAQ	ACGL	Tue, Jul 19, 2005	5.04	5.05	4.99	4.99
1294	NASDAQ	ACGL	Mon, Jul 18, 2005	5.03	5.03	5.02	5.03
1293	NASDAQ	ACGL	Fri, Jul 15, 2005	5.02	5.04	5.01	5.04
1292	NASDAQ	ACGL	Thu, Jul 14, 2005	5.03	5.03	5.01	5.01
1291	NASDAQ	ACGL	Wed, Jul 13, 2005	5.01	5.03	5.00	5.02
1290	NASDAQ	ACGL	Tue, Jul 12, 2005	5.03	5.04	5.00	5.01
1289	NASDAQ	ACGL	Mon, Jul 11, 2005	4.93	5.04	4.93	5.04
1288	NASDAQ	ACGL	Fri, Jul 8, 2005	4.97	4.97	4.93	4.94
1287	NASDAQ	ACGL	Thu, Jul 7, 2005	5.01	5.03	4.95	4.96
1286	NASDAQ	ACGL	Wed, Jul 6, 2005	5.02	5.04	5.00	5.01
1285	NASDAQ	ACGL	Tue, Jul 5, 2005	5.05	5.05	5.02	5.04
1284	NASDAQ	ACGL	Fri, Jul 1, 2005	5.02	5.04	5.00	5.04
1283	NASDAQ	ACGL	Thu, Jun 30, 2005	5.02	5.04	5.00	5.01
1282	NASDAQ	ACGL	Wed, Jun 29, 2005	5.01	5.02	4.99	5.01
1281	NASDAQ	ACGL	Tue, Jun 28, 2005	4.95	5.04	4.95	5.00
1280	NASDAQ	ACGL	Mon, Jun 27, 2005	4.87	4.95	4.87	4.95
1279	NASDAQ	ACGL	Fri, Jun 24, 2005	4.83	4.90	4.81	4.88
1278	NASDAQ	ACGL	Thu, Jun 23, 2005	4.82	4.84	4.80	4.83
1277	NASDAQ	ACGL	Wed, Jun 22, 2005	4.82	4.84	4.79	4.83
1276	NASDAQ	ACGL	Tue, Jun 21, 2005	4.81	4.82	4.79	4.81
1275	NASDAQ	ACGL	Mon, Jun 20, 2005	4.80	4.83	4.78	4.81
1274	NASDAQ	ACGL	Fri, Jun 17, 2005	4.80	4.83	4.80	4.81
1273	NASDAQ	ACGL	Thu, Jun 16, 2005	4.81	4.87	4.81	4.84
1272	NASDAQ	ACGL	Wed, Jun 15, 2005	4.89	4.89	4.77	4.83
1271	NASDAQ	ACGL	Tue, Jun 14, 2005	4.79	4.87	4.77	4.87
1270	NASDAQ	ACGL	Mon, Jun 13, 2005	4.81	4.82	4.78	4.79
1269	NASDAQ	ACGL	Fri, Jun 10, 2005	4.82	4.84	4.78	4.80
1268	NASDAQ	ACGL	Thu, Jun 9, 2005	4.86	4.86	4.81	4.84
1267	NASDAQ	ACGL	Wed, Jun 8, 2005	4.79	4.87	4.77	4.86
1266	NASDAQ	ACGL	Tue, Jun 7, 2005	4.80	4.83	4.76	4.76
1265	NASDAQ	ACGL	Mon, Jun 6, 2005	4.78	4.87	4.78	4.80
1264	NASDAQ	ACGL	Fri, Jun 3, 2005	4.81	4.85	4.79	4.81
1263	NASDAQ	ACGL	Thu, Jun 2, 2005	4.82	4.85	4.70	4.82
1262	NASDAQ	ACGL	Wed, Jun 1, 2005	4.98	4.98	4.83	4.85
1261	NASDAQ	ACGL	Tue, May 31, 2005	4.86	4.98	4.85	4.96
1260	NASDAQ	ACGL	Fri, May 27, 2005	4.83	4.88	4.83	4.85
1259	NASDAQ	ACGL	Thu, May 26, 2005	4.84	4.88	4.82	4.87
1258	NASDAQ	ACGL	Wed, May 25, 2005	4.86	4.87	4.82	4.84
1257	NASDAQ	ACGL	Tue, May 24, 2005	4.83	4.88	4.82	4.85
1256	NASDAQ	ACGL	Mon, May 23, 2005	4.82	4.87	4.82	4.85
1255	NASDAQ	ACGL	Fri, May 20, 2005	4.83	4.87	4.82	4.87
1254	NASDAQ	ACGL	Thu, May 19, 2005	4.76	4.83	4.75	4.83
1253	NASDAQ	ACGL	Wed, May 18, 2005	4.72	4.77	4.68	4.76
1252	NASDAQ	ACGL	Tue, May 17, 2005	4.64	4.72	4.64	4.70
1251	NASDAQ	ACGL	Mon, May 16, 2005	4.60	4.67	4.59	4.66
1250	NASDAQ	ACGL	Fri, May 13, 2005	4.61	4.65	4.61	4.63
1249	NASDAQ	ACGL	Thu, May 12, 2005	4.59	4.66	4.56	4.63
1248	NASDAQ	ACGL	Wed, May 11, 2005	4.46	4.62	4.45	4.57
1247	NASDAQ	ACGL	Tue, May 10, 2005	4.46	4.47	4.43	4.47
1246	NASDAQ	ACGL	Mon, May 9, 2005	4.48	4.49	4.43	4.46
1245	NASDAQ	ACGL	Fri, May 6, 2005	4.47	4.48	4.45	4.48
1244	NASDAQ	ACGL	Thu, May 5, 2005	4.50	4.51	4.45	4.47
1243	NASDAQ	ACGL	Wed, May 4, 2005	4.53	4.53	4.47	4.49
1242	NASDAQ	ACGL	Tue, May 3, 2005	4.49	4.52	4.48	4.51
1241	NASDAQ	ACGL	Mon, May 2, 2005	4.45	4.50	4.44	4.49
1240	NASDAQ	ACGL	Fri, Apr 29, 2005	4.45	4.50	4.44	4.44
1239	NASDAQ	ACGL	Thu, Apr 28, 2005	4.48	4.48	4.41	4.44
1238	NASDAQ	ACGL	Wed, Apr 27, 2005	4.49	4.50	4.39	4.47
1237	NASDAQ	ACGL	Tue, Apr 26, 2005	4.50	4.56	4.49	4.53
1236	NASDAQ	ACGL	Mon, Apr 25, 2005	4.50	4.52	4.49	4.50
1235	NASDAQ	ACGL	Fri, Apr 22, 2005	4.49	4.51	4.47	4.50
1234	NASDAQ	ACGL	Thu, Apr 21, 2005	4.48	4.49	4.45	4.47
1233	NASDAQ	ACGL	Wed, Apr 20, 2005	4.45	4.47	4.44	4.45
1232	NASDAQ	ACGL	Tue, Apr 19, 2005	4.45	4.48	4.44	4.44
1231	NASDAQ	ACGL	Mon, Apr 18, 2005	4.48	4.50	4.44	4.45
1230	NASDAQ	ACGL	Fri, Apr 15, 2005	4.52	4.53	4.48	4.48
1229	NASDAQ	ACGL	Thu, Apr 14, 2005	4.58	4.58	4.49	4.51
1228	NASDAQ	ACGL	Wed, Apr 13, 2005	4.57	4.60	4.54	4.58
1227	NASDAQ	ACGL	Tue, Apr 12, 2005	4.52	4.57	4.52	4.57
1226	NASDAQ	ACGL	Mon, Apr 11, 2005	4.56	4.56	4.50	4.51
1225	NASDAQ	ACGL	Fri, Apr 8, 2005	4.58	4.59	4.54	4.55
1224	NASDAQ	ACGL	Thu, Apr 7, 2005	4.55	4.58	4.52	4.58
1223	NASDAQ	ACGL	Wed, Apr 6, 2005	4.50	4.54	4.49	4.53
1222	NASDAQ	ACGL	Tue, Apr 5, 2005	4.49	4.50	4.47	4.50
1221	NASDAQ	ACGL	Mon, Apr 4, 2005	4.47	4.49	4.45	4.48
1220	NASDAQ	ACGL	Fri, Apr 1, 2005	4.46	4.49	4.43	4.46
1219	NASDAQ	ACGL	Thu, Mar 31, 2005	4.48	4.48	4.44	4.45
1218	NASDAQ	ACGL	Wed, Mar 30, 2005	4.44	4.47	4.44	4.47
1217	NASDAQ	ACGL	Tue, Mar 29, 2005	4.41	4.47	4.40	4.46
1216	NASDAQ	ACGL	Mon, Mar 28, 2005	4.42	4.42	4.31	4.39
1215	NASDAQ	ACGL	Thu, Mar 24, 2005	4.45	4.46	4.39	4.41
1214	NASDAQ	ACGL	Wed, Mar 23, 2005	4.39	4.45	4.39	4.41
1213	NASDAQ	ACGL	Tue, Mar 22, 2005	4.44	4.47	4.39	4.40
1212	NASDAQ	ACGL	Mon, Mar 21, 2005	4.43	4.46	4.43	4.44
1211	NASDAQ	ACGL	Fri, Mar 18, 2005	4.51	4.52	4.43	4.44
1210	NASDAQ	ACGL	Thu, Mar 17, 2005	4.53	4.54	4.51	4.52
1209	NASDAQ	ACGL	Wed, Mar 16, 2005	4.56	4.56	4.51	4.51
1208	NASDAQ	ACGL	Tue, Mar 15, 2005	4.55	4.56	4.55	4.56
1207	NASDAQ	ACGL	Mon, Mar 14, 2005	4.53	4.55	4.53	4.54
1206	NASDAQ	ACGL	Fri, Mar 11, 2005	4.61	4.61	4.54	4.55
1205	NASDAQ	ACGL	Thu, Mar 10, 2005	4.58	4.61	4.58	4.59
1204	NASDAQ	ACGL	Wed, Mar 9, 2005	4.64	4.65	4.60	4.61
1203	NASDAQ	ACGL	Tue, Mar 8, 2005	4.66	4.69	4.62	4.63
1202	NASDAQ	ACGL	Mon, Mar 7, 2005	4.64	4.68	4.63	4.66
1201	NASDAQ	ACGL	Fri, Mar 4, 2005	4.57	4.63	4.54	4.63
1200	NASDAQ	ACGL	Thu, Mar 3, 2005	4.59	4.59	4.53	4.54
1199	NASDAQ	ACGL	Wed, Mar 2, 2005	4.57	4.61	4.56	4.60
1198	NASDAQ	ACGL	Tue, Mar 1, 2005	4.59	4.64	4.57	4.59
1197	NASDAQ	ACGL	Mon, Feb 28, 2005	4.57	4.61	4.51	4.61
1196	NASDAQ	ACGL	Fri, Feb 25, 2005	4.53	4.56	4.48	4.56
1195	NASDAQ	ACGL	Thu, Feb 24, 2005	4.47	4.52	4.46	4.52
1194	NASDAQ	ACGL	Wed, Feb 23, 2005	4.47	4.50	4.45	4.49
1193	NASDAQ	ACGL	Tue, Feb 22, 2005	4.61	4.61	4.44	4.45
1192	NASDAQ	ACGL	Fri, Feb 18, 2005	4.54	4.61	4.53	4.60
1191	NASDAQ	ACGL	Thu, Feb 17, 2005	4.61	4.63	4.53	4.54
1190	NASDAQ	ACGL	Wed, Feb 16, 2005	4.54	4.62	4.46	4.60
1189	NASDAQ	ACGL	Tue, Feb 15, 2005	4.57	4.62	4.54	4.60
1188	NASDAQ	ACGL	Mon, Feb 14, 2005	4.51	4.56	4.46	4.55
1187	NASDAQ	ACGL	Fri, Feb 11, 2005	4.45	4.51	4.45	4.49
1186	NASDAQ	ACGL	Thu, Feb 10, 2005	4.41	4.46	4.40	4.46
1185	NASDAQ	ACGL	Wed, Feb 9, 2005	4.39	4.43	4.36	4.42
1184	NASDAQ	ACGL	Tue, Feb 8, 2005	4.42	4.42	4.37	4.40
1183	NASDAQ	ACGL	Mon, Feb 7, 2005	4.33	4.42	4.33	4.40
1182	NASDAQ	ACGL	Fri, Feb 4, 2005	4.26	4.35	4.24	4.33
1181	NASDAQ	ACGL	Thu, Feb 3, 2005	4.14	4.25	4.13	4.24
1180	NASDAQ	ACGL	Wed, Feb 2, 2005	4.10	4.14	4.09	4.14
1179	NASDAQ	ACGL	Tue, Feb 1, 2005	4.10	4.12	4.09	4.11
1178	NASDAQ	ACGL	Mon, Jan 31, 2005	4.11	4.11	4.07	4.08
1177	NASDAQ	ACGL	Fri, Jan 28, 2005	4.10	4.10	4.06	4.08
1176	NASDAQ	ACGL	Thu, Jan 27, 2005	4.10	4.14	4.09	4.10
1175	NASDAQ	ACGL	Wed, Jan 26, 2005	4.14	4.14	4.11	4.12
1174	NASDAQ	ACGL	Tue, Jan 25, 2005	4.14	4.17	4.13	4.14
1173	NASDAQ	ACGL	Mon, Jan 24, 2005	4.16	4.18	4.15	4.15
1172	NASDAQ	ACGL	Fri, Jan 21, 2005	4.18	4.19	4.16	4.17
1171	NASDAQ	ACGL	Thu, Jan 20, 2005	4.21	4.21	4.17	4.17
1170	NASDAQ	ACGL	Wed, Jan 19, 2005	4.21	4.25	4.21	4.22
1169	NASDAQ	ACGL	Tue, Jan 18, 2005	4.17	4.27	4.13	4.21
1168	NASDAQ	ACGL	Fri, Jan 14, 2005	4.16	4.16	4.12	4.14
1167	NASDAQ	ACGL	Thu, Jan 13, 2005	4.17	4.20	4.15	4.16
1166	NASDAQ	ACGL	Wed, Jan 12, 2005	4.18	4.21	4.16	4.18
1165	NASDAQ	ACGL	Tue, Jan 11, 2005	4.21	4.22	4.17	4.18
1164	NASDAQ	ACGL	Mon, Jan 10, 2005	4.22	4.22	4.19	4.21
1163	NASDAQ	ACGL	Fri, Jan 7, 2005	4.16	4.20	4.14	4.19
1162	NASDAQ	ACGL	Thu, Jan 6, 2005	4.15	4.18	4.14	4.15
1161	NASDAQ	ACGL	Wed, Jan 5, 2005	4.17	4.17	4.14	4.15
1160	NASDAQ	ACGL	Tue, Jan 4, 2005	4.23	4.23	4.18	4.18
1159	NASDAQ	ACGL	Mon, Jan 3, 2005	4.28	4.29	4.22	4.23
1158	NASDAQ	ACGL	Fri, Dec 31, 2004	4.25	4.33	4.24	4.30
1157	NASDAQ	ACGL	Thu, Dec 30, 2004	4.26	4.30	4.25	4.28
1156	NASDAQ	ACGL	Wed, Dec 29, 2004	4.29	4.31	4.27	4.27
1155	NASDAQ	ACGL	Tue, Dec 28, 2004	4.26	4.34	4.26	4.31
1154	NASDAQ	ACGL	Mon, Dec 27, 2004	4.31	4.32	4.25	4.26
1153	NASDAQ	ACGL	Thu, Dec 23, 2004	4.29	4.36	4.28	4.33
1152	NASDAQ	ACGL	Wed, Dec 22, 2004	4.33	4.34	4.29	4.29
1151	NASDAQ	ACGL	Tue, Dec 21, 2004	4.33	4.33	4.30	4.32
1150	NASDAQ	ACGL	Mon, Dec 20, 2004	4.36	4.36	4.29	4.33
1149	NASDAQ	ACGL	Fri, Dec 17, 2004	4.27	4.37	4.27	4.36
1148	NASDAQ	ACGL	Thu, Dec 16, 2004	4.32	4.33	4.27	4.28
1147	NASDAQ	ACGL	Wed, Dec 15, 2004	4.28	4.32	4.28	4.32
1146	NASDAQ	ACGL	Tue, Dec 14, 2004	4.33	4.33	4.29	4.29
1145	NASDAQ	ACGL	Mon, Dec 13, 2004	4.28	4.34	4.26	4.32
1144	NASDAQ	ACGL	Fri, Dec 10, 2004	4.26	4.28	4.23	4.27
1143	NASDAQ	ACGL	Thu, Dec 9, 2004	4.27	4.28	4.23	4.27
1142	NASDAQ	ACGL	Wed, Dec 8, 2004	4.34	4.36	4.25	4.28
1141	NASDAQ	ACGL	Tue, Dec 7, 2004	4.39	4.39	4.32	4.34
1140	NASDAQ	ACGL	Mon, Dec 6, 2004	4.32	4.39	4.32	4.39
1139	NASDAQ	ACGL	Fri, Dec 3, 2004	4.33	4.35	4.31	4.34
1138	NASDAQ	ACGL	Thu, Dec 2, 2004	4.38	4.39	4.33	4.35
1137	NASDAQ	ACGL	Wed, Dec 1, 2004	4.33	4.39	4.33	4.39
1136	NASDAQ	ACGL	Tue, Nov 30, 2004	4.35	4.36	4.33	4.33
1135	NASDAQ	ACGL	Mon, Nov 29, 2004	4.34	4.36	4.33	4.36
1134	NASDAQ	ACGL	Fri, Nov 26, 2004	4.36	4.36	4.33	4.36
1133	NASDAQ	ACGL	Wed, Nov 24, 2004	4.34	4.36	4.33	4.33
1132	NASDAQ	ACGL	Tue, Nov 23, 2004	4.32	4.36	4.31	4.35
1131	NASDAQ	ACGL	Mon, Nov 22, 2004	4.31	4.33	4.26	4.33
1130	NASDAQ	ACGL	Fri, Nov 19, 2004	4.26	4.31	4.26	4.31
1129	NASDAQ	ACGL	Thu, Nov 18, 2004	4.29	4.29	4.25	4.27
1128	NASDAQ	ACGL	Wed, Nov 17, 2004	4.22	4.28	4.22	4.27
1127	NASDAQ	ACGL	Tue, Nov 16, 2004	4.24	4.26	4.23	4.24
1126	NASDAQ	ACGL	Mon, Nov 15, 2004	4.26	4.28	4.24	4.26
1125	NASDAQ	ACGL	Fri, Nov 12, 2004	4.27	4.28	4.22	4.26
1124	NASDAQ	ACGL	Thu, Nov 11, 2004	4.32	4.36	4.26	4.29
1123	NASDAQ	ACGL	Wed, Nov 10, 2004	4.29	4.33	4.16	4.33
1122	NASDAQ	ACGL	Tue, Nov 9, 2004	4.30	4.32	4.25	4.28
1121	NASDAQ	ACGL	Mon, Nov 8, 2004	4.25	4.31	4.25	4.28
1120	NASDAQ	ACGL	Fri, Nov 5, 2004	4.24	4.29	4.20	4.26
1119	NASDAQ	ACGL	Thu, Nov 4, 2004	4.25	4.27	4.23	4.26
1118	NASDAQ	ACGL	Wed, Nov 3, 2004	4.14	4.26	4.13	4.25
1117	NASDAQ	ACGL	Tue, Nov 2, 2004	4.17	4.17	4.11	4.13
1116	NASDAQ	ACGL	Mon, Nov 1, 2004	4.18	4.20	4.13	4.16
1115	NASDAQ	ACGL	Fri, Oct 29, 2004	4.19	4.19	4.15	4.17
1114	NASDAQ	ACGL	Thu, Oct 28, 2004	4.12	4.18	4.10	4.18
1113	NASDAQ	ACGL	Wed, Oct 27, 2004	4.00	4.12	4.00	4.12
1112	NASDAQ	ACGL	Tue, Oct 26, 2004	3.90	4.00	3.89	4.00
1111	NASDAQ	ACGL	Mon, Oct 25, 2004	3.99	3.99	3.89	3.89
1110	NASDAQ	ACGL	Fri, Oct 22, 2004	4.01	4.03	3.96	3.99
1109	NASDAQ	ACGL	Thu, Oct 21, 2004	3.98	4.03	3.95	4.02
1108	NASDAQ	ACGL	Wed, Oct 20, 2004	3.97	3.99	3.94	3.98
1107	NASDAQ	ACGL	Tue, Oct 19, 2004	4.05	4.06	3.94	3.96
1106	NASDAQ	ACGL	Mon, Oct 18, 2004	4.05	4.10	4.02	4.05
1105	NASDAQ	ACGL	Fri, Oct 15, 2004	4.00	4.08	3.97	4.05
1104	NASDAQ	ACGL	Thu, Oct 14, 2004	4.17	4.19	4.00	4.01
1103	NASDAQ	ACGL	Wed, Oct 13, 2004	4.18	4.24	4.17	4.17
1102	NASDAQ	ACGL	Tue, Oct 12, 2004	4.23	4.24	4.18	4.19
1101	NASDAQ	ACGL	Mon, Oct 11, 2004	4.29	4.29	4.21	4.23
1100	NASDAQ	ACGL	Fri, Oct 8, 2004	4.25	4.35	4.21	4.28
1099	NASDAQ	ACGL	Thu, Oct 7, 2004	4.19	4.25	4.17	4.22
1098	NASDAQ	ACGL	Wed, Oct 6, 2004	4.17	4.18	4.15	4.18
1097	NASDAQ	ACGL	Tue, Oct 5, 2004	4.23	4.23	4.14	4.16
1096	NASDAQ	ACGL	Mon, Oct 4, 2004	4.31	4.31	4.21	4.23
1095	NASDAQ	ACGL	Fri, Oct 1, 2004	4.32	4.34	4.27	4.28
1094	NASDAQ	ACGL	Thu, Sep 30, 2004	4.18	4.34	4.18	4.33
1093	NASDAQ	ACGL	Wed, Sep 29, 2004	4.19	4.20	4.16	4.17
1092	NASDAQ	ACGL	Tue, Sep 28, 2004	4.18	4.22	4.18	4.19
1091	NASDAQ	ACGL	Mon, Sep 27, 2004	4.25	4.25	4.18	4.18
1090	NASDAQ	ACGL	Fri, Sep 24, 2004	4.28	4.29	4.24	4.25
1089	NASDAQ	ACGL	Thu, Sep 23, 2004	4.36	4.36	4.27	4.28
1088	NASDAQ	ACGL	Wed, Sep 22, 2004	4.41	4.41	4.32	4.33
1087	NASDAQ	ACGL	Tue, Sep 21, 2004	4.42	4.43	4.39	4.42
1086	NASDAQ	ACGL	Mon, Sep 20, 2004	4.44	4.45	4.40	4.41
1085	NASDAQ	ACGL	Fri, Sep 17, 2004	4.43	4.46	4.43	4.44
1084	NASDAQ	ACGL	Thu, Sep 16, 2004	4.44	4.46	4.42	4.44
1083	NASDAQ	ACGL	Wed, Sep 15, 2004	4.41	4.46	4.41	4.44
1082	NASDAQ	ACGL	Tue, Sep 14, 2004	4.37	4.43	4.37	4.42
1081	NASDAQ	ACGL	Mon, Sep 13, 2004	4.34	4.40	4.33	4.40
1080	NASDAQ	ACGL	Fri, Sep 10, 2004	4.25	4.34	4.25	4.33
1079	NASDAQ	ACGL	Thu, Sep 9, 2004	4.26	4.26	4.20	4.26
1078	NASDAQ	ACGL	Wed, Sep 8, 2004	4.29	4.30	4.24	4.27
1077	NASDAQ	ACGL	Tue, Sep 7, 2004	4.28	4.31	4.27	4.29
1076	NASDAQ	ACGL	Fri, Sep 3, 2004	4.27	4.31	4.24	4.30
1075	NASDAQ	ACGL	Thu, Sep 2, 2004	4.10	4.32	4.10	4.31
1074	NASDAQ	ACGL	Wed, Sep 1, 2004	4.07	4.12	4.06	4.12
1073	NASDAQ	ACGL	Tue, Aug 31, 2004	4.01	4.07	4.00	4.07
1072	NASDAQ	ACGL	Mon, Aug 30, 2004	4.02	4.03	3.94	4.00
1071	NASDAQ	ACGL	Fri, Aug 27, 2004	4.04	4.04	4.01	4.01
1070	NASDAQ	ACGL	Thu, Aug 26, 2004	4.07	4.10	4.03	4.04
1069	NASDAQ	ACGL	Wed, Aug 25, 2004	4.11	4.12	4.05	4.07
1068	NASDAQ	ACGL	Tue, Aug 24, 2004	4.17	4.17	4.10	4.12
1067	NASDAQ	ACGL	Mon, Aug 23, 2004	4.17	4.20	4.17	4.18
1066	NASDAQ	ACGL	Fri, Aug 20, 2004	4.19	4.19	4.17	4.19
1065	NASDAQ	ACGL	Thu, Aug 19, 2004	4.19	4.20	4.18	4.18
1064	NASDAQ	ACGL	Wed, Aug 18, 2004	4.18	4.19	4.15	4.19
1063	NASDAQ	ACGL	Tue, Aug 17, 2004	4.19	4.23	4.14	4.18
1062	NASDAQ	ACGL	Mon, Aug 16, 2004	4.18	4.22	4.17	4.21
1061	NASDAQ	ACGL	Fri, Aug 13, 2004	4.22	4.30	4.18	4.18
1060	NASDAQ	ACGL	Thu, Aug 12, 2004	4.19	4.23	4.18	4.23
1059	NASDAQ	ACGL	Wed, Aug 11, 2004	4.23	4.24	4.19	4.21
1058	NASDAQ	ACGL	Tue, Aug 10, 2004	4.20	4.24	4.20	4.23
1057	NASDAQ	ACGL	Mon, Aug 9, 2004	4.21	4.23	4.18	4.20
1056	NASDAQ	ACGL	Fri, Aug 6, 2004	4.20	4.24	4.20	4.23
1055	NASDAQ	ACGL	Thu, Aug 5, 2004	4.25	4.30	4.20	4.23
1054	NASDAQ	ACGL	Wed, Aug 4, 2004	4.26	4.29	4.22	4.27
1053	NASDAQ	ACGL	Tue, Aug 3, 2004	4.28	4.31	4.24	4.28
1052	NASDAQ	ACGL	Mon, Aug 2, 2004	4.29	4.29	4.23	4.27
1051	NASDAQ	ACGL	Fri, Jul 30, 2004	4.23	4.29	4.22	4.28
1050	NASDAQ	ACGL	Thu, Jul 29, 2004	4.13	4.19	4.11	4.15
1049	NASDAQ	ACGL	Wed, Jul 28, 2004	4.11	4.15	4.08	4.13
1048	NASDAQ	ACGL	Tue, Jul 27, 2004	4.09	4.17	4.05	4.11
1047	NASDAQ	ACGL	Mon, Jul 26, 2004	4.06	4.10	4.02	4.05
1046	NASDAQ	ACGL	Fri, Jul 23, 2004	4.08	4.11	4.04	4.07
1045	NASDAQ	ACGL	Thu, Jul 22, 2004	4.22	4.23	4.09	4.09
1044	NASDAQ	ACGL	Wed, Jul 21, 2004	4.26	4.31	4.21	4.22
1043	NASDAQ	ACGL	Tue, Jul 20, 2004	4.46	4.48	4.24	4.25
1042	NASDAQ	ACGL	Mon, Jul 19, 2004	4.41	4.45	4.41	4.41
1041	NASDAQ	ACGL	Fri, Jul 16, 2004	4.45	4.45	4.41	4.42
1040	NASDAQ	ACGL	Thu, Jul 15, 2004	4.47	4.47	4.42	4.43
1039	NASDAQ	ACGL	Wed, Jul 14, 2004	4.49	4.55	4.44	4.50
1038	NASDAQ	ACGL	Tue, Jul 13, 2004	4.50	4.53	4.47	4.48
1037	NASDAQ	ACGL	Mon, Jul 12, 2004	4.45	4.53	4.44	4.51
1036	NASDAQ	ACGL	Fri, Jul 9, 2004	4.44	4.49	4.42	4.48
1035	NASDAQ	ACGL	Thu, Jul 8, 2004	4.42	4.44	4.41	4.44
1034	NASDAQ	ACGL	Wed, Jul 7, 2004	4.45	4.51	4.41	4.43
1033	NASDAQ	ACGL	Tue, Jul 6, 2004	4.39	4.47	4.38	4.44
1032	NASDAQ	ACGL	Fri, Jul 2, 2004	4.44	4.45	4.40	4.40
1031	NASDAQ	ACGL	Thu, Jul 1, 2004	4.44	4.47	4.41	4.44
1030	NASDAQ	ACGL	Wed, Jun 30, 2004	4.43	4.46	4.43	4.43
1029	NASDAQ	ACGL	Tue, Jun 29, 2004	4.46	4.46	4.43	4.43
1028	NASDAQ	ACGL	Mon, Jun 28, 2004	4.42	4.47	4.40	4.46
1027	NASDAQ	ACGL	Fri, Jun 25, 2004	4.43	4.45	4.40	4.40
1026	NASDAQ	ACGL	Thu, Jun 24, 2004	4.43	4.45	4.43	4.43
1025	NASDAQ	ACGL	Wed, Jun 23, 2004	4.40	4.43	4.35	4.43
1024	NASDAQ	ACGL	Tue, Jun 22, 2004	4.44	4.46	4.38	4.41
1023	NASDAQ	ACGL	Mon, Jun 21, 2004	4.43	4.48	4.43	4.44
1022	NASDAQ	ACGL	Fri, Jun 18, 2004	4.37	4.45	4.37	4.44
1021	NASDAQ	ACGL	Thu, Jun 17, 2004	4.41	4.42	4.37	4.37
1020	NASDAQ	ACGL	Wed, Jun 16, 2004	4.39	4.42	4.38	4.41
1019	NASDAQ	ACGL	Tue, Jun 15, 2004	4.36	4.41	4.36	4.39
1018	NASDAQ	ACGL	Mon, Jun 14, 2004	4.38	4.40	4.32	4.36
1017	NASDAQ	ACGL	Thu, Jun 10, 2004	4.39	4.42	4.38	4.38
1016	NASDAQ	ACGL	Wed, Jun 9, 2004	4.39	4.43	4.37	4.39
1015	NASDAQ	ACGL	Tue, Jun 8, 2004	4.44	4.44	4.36	4.39
1014	NASDAQ	ACGL	Mon, Jun 7, 2004	4.33	4.44	4.33	4.44
1013	NASDAQ	ACGL	Fri, Jun 4, 2004	4.37	4.39	4.33	4.33
1012	NASDAQ	ACGL	Thu, Jun 3, 2004	4.26	4.39	4.25	4.37
1011	NASDAQ	ACGL	Wed, Jun 2, 2004	4.24	4.30	4.24	4.27
1010	NASDAQ	ACGL	Tue, Jun 1, 2004	4.30	4.30	4.20	4.23
1009	NASDAQ	ACGL	Fri, May 28, 2004	4.28	4.30	4.25	4.27
1008	NASDAQ	ACGL	Thu, May 27, 2004	4.26	4.31	4.19	4.29
1007	NASDAQ	ACGL	Wed, May 26, 2004	4.23	4.30	4.22	4.28
1006	NASDAQ	ACGL	Tue, May 25, 2004	4.12	4.22	4.11	4.22
1005	NASDAQ	ACGL	Mon, May 24, 2004	4.17	4.17	4.12	4.12
1004	NASDAQ	ACGL	Fri, May 21, 2004	4.17	4.19	4.15	4.16
1003	NASDAQ	ACGL	Thu, May 20, 2004	4.26	4.26	4.15	4.16
1002	NASDAQ	ACGL	Wed, May 19, 2004	4.20	4.31	4.20	4.26
1001	NASDAQ	ACGL	Tue, May 18, 2004	4.17	4.23	4.17	4.22
1000	NASDAQ	ACGL	Mon, May 17, 2004	4.17	4.22	4.07	4.18
999	NASDAQ	ACGL	Fri, May 14, 2004	4.18	4.20	4.15	4.15
998	NASDAQ	ACGL	Thu, May 13, 2004	4.20	4.20	4.15	4.17
997	NASDAQ	ACGL	Wed, May 12, 2004	4.18	4.21	4.14	4.19
996	NASDAQ	ACGL	Tue, May 11, 2004	4.21	4.26	4.19	4.20
995	NASDAQ	ACGL	Mon, May 10, 2004	4.22	4.24	4.17	4.20
994	NASDAQ	ACGL	Fri, May 7, 2004	4.37	4.37	4.16	4.26
993	NASDAQ	ACGL	Thu, May 6, 2004	4.30	4.39	4.22	4.37
992	NASDAQ	ACGL	Wed, May 5, 2004	4.40	4.45	4.28	4.31
991	NASDAQ	ACGL	Tue, May 4, 2004	4.40	4.45	4.37	4.41
990	NASDAQ	ACGL	Mon, May 3, 2004	4.47	4.47	4.33	4.41
989	NASDAQ	ACGL	Fri, Apr 30, 2004	4.53	4.54	4.41	4.46
988	NASDAQ	ACGL	Thu, Apr 29, 2004	4.51	4.56	4.49	4.53
987	NASDAQ	ACGL	Wed, Apr 28, 2004	4.57	4.57	4.49	4.52
986	NASDAQ	ACGL	Tue, Apr 27, 2004	4.55	4.57	4.51	4.57
985	NASDAQ	ACGL	Mon, Apr 26, 2004	4.59	4.59	4.51	4.52
984	NASDAQ	ACGL	Fri, Apr 23, 2004	4.60	4.60	4.57	4.58
983	NASDAQ	ACGL	Thu, Apr 22, 2004	4.60	4.61	4.47	4.59
982	NASDAQ	ACGL	Wed, Apr 21, 2004	4.67	4.68	4.60	4.61
981	NASDAQ	ACGL	Tue, Apr 20, 2004	4.70	4.72	4.64	4.67
980	NASDAQ	ACGL	Mon, Apr 19, 2004	4.70	4.73	4.67	4.69
979	NASDAQ	ACGL	Fri, Apr 16, 2004	4.70	4.72	4.67	4.72
978	NASDAQ	ACGL	Thu, Apr 15, 2004	4.74	4.77	4.68	4.70
977	NASDAQ	ACGL	Wed, Apr 14, 2004	4.75	4.76	4.68	4.76
976	NASDAQ	ACGL	Tue, Apr 13, 2004	4.76	4.78	4.73	4.77
975	NASDAQ	ACGL	Mon, Apr 12, 2004	4.87	4.87	4.74	4.77
974	NASDAQ	ACGL	Thu, Apr 8, 2004	4.73	4.78	4.71	4.77
973	NASDAQ	ACGL	Wed, Apr 7, 2004	4.74	4.76	4.70	4.72
972	NASDAQ	ACGL	Tue, Apr 6, 2004	4.77	4.77	4.70	4.72
971	NASDAQ	ACGL	Mon, Apr 5, 2004	4.71	4.80	4.71	4.77
970	NASDAQ	ACGL	Fri, Apr 2, 2004	4.72	4.74	4.68	4.71
969	NASDAQ	ACGL	Thu, Apr 1, 2004	4.71	4.71	4.65	4.69
968	NASDAQ	ACGL	Wed, Mar 31, 2004	4.66	4.71	4.63	4.68
967	NASDAQ	ACGL	Tue, Mar 30, 2004	4.62	4.67	4.61	4.65
966	NASDAQ	ACGL	Mon, Mar 29, 2004	4.62	4.65	4.60	4.63
965	NASDAQ	ACGL	Fri, Mar 26, 2004	4.55	4.63	4.54	4.59
964	NASDAQ	ACGL	Thu, Mar 25, 2004	4.46	4.57	4.45	4.54
963	NASDAQ	ACGL	Wed, Mar 24, 2004	4.38	4.47	4.36	4.45
962	NASDAQ	ACGL	Tue, Mar 23, 2004	4.44	4.45	4.33	4.37
961	NASDAQ	ACGL	Mon, Mar 22, 2004	4.62	4.64	4.46	4.46
960	NASDAQ	ACGL	Fri, Mar 19, 2004	4.74	4.76	4.66	4.67
959	NASDAQ	ACGL	Thu, Mar 18, 2004	4.66	4.74	4.65	4.73
958	NASDAQ	ACGL	Wed, Mar 17, 2004	4.69	4.70	4.63	4.66
957	NASDAQ	ACGL	Tue, Mar 16, 2004	4.69	4.76	4.67	4.70
956	NASDAQ	ACGL	Mon, Mar 15, 2004	4.69	4.72	4.67	4.69
955	NASDAQ	ACGL	Fri, Mar 12, 2004	4.66	4.69	4.66	4.68
954	NASDAQ	ACGL	Thu, Mar 11, 2004	4.72	4.74	4.66	4.69
953	NASDAQ	ACGL	Wed, Mar 10, 2004	4.78	4.78	4.69	4.71
952	NASDAQ	ACGL	Tue, Mar 9, 2004	4.78	4.79	4.74	4.77
951	NASDAQ	ACGL	Mon, Mar 8, 2004	4.78	4.81	4.77	4.79
950	NASDAQ	ACGL	Fri, Mar 5, 2004	4.78	4.78	4.75	4.78
949	NASDAQ	ACGL	Thu, Mar 4, 2004	4.77	4.78	4.73	4.78
948	NASDAQ	ACGL	Wed, Mar 3, 2004	4.73	4.80	4.72	4.78
947	NASDAQ	ACGL	Tue, Mar 2, 2004	4.77	4.80	4.70	4.73
946	NASDAQ	ACGL	Mon, Mar 1, 2004	4.71	4.77	4.68	4.74
945	NASDAQ	ACGL	Fri, Feb 27, 2004	4.66	4.73	4.66	4.71
944	NASDAQ	ACGL	Thu, Feb 26, 2004	4.66	4.67	4.63	4.67
943	NASDAQ	ACGL	Wed, Feb 25, 2004	4.63	4.67	4.61	4.66
942	NASDAQ	ACGL	Tue, Feb 24, 2004	4.58	4.62	4.57	4.61
941	NASDAQ	ACGL	Mon, Feb 23, 2004	4.59	4.61	4.56	4.57
940	NASDAQ	ACGL	Fri, Feb 20, 2004	4.61	4.66	4.55	4.58
939	NASDAQ	ACGL	Thu, Feb 19, 2004	4.65	4.69	4.61	4.64
938	NASDAQ	ACGL	Wed, Feb 18, 2004	4.77	4.78	4.65	4.66
937	NASDAQ	ACGL	Tue, Feb 17, 2004	4.71	4.79	4.67	4.75
936	NASDAQ	ACGL	Fri, Feb 13, 2004	4.80	4.80	4.64	4.71
935	NASDAQ	ACGL	Thu, Feb 12, 2004	4.81	4.84	4.78	4.79
934	NASDAQ	ACGL	Wed, Feb 11, 2004	4.86	4.87	4.81	4.83
933	NASDAQ	ACGL	Tue, Feb 10, 2004	4.87	4.89	4.83	4.87
932	NASDAQ	ACGL	Mon, Feb 9, 2004	4.81	4.86	4.78	4.83
931	NASDAQ	ACGL	Fri, Feb 6, 2004	4.82	4.85	4.73	4.80
930	NASDAQ	ACGL	Thu, Feb 5, 2004	4.79	4.86	4.78	4.78
929	NASDAQ	ACGL	Wed, Feb 4, 2004	4.87	4.87	4.78	4.78
928	NASDAQ	ACGL	Tue, Feb 3, 2004	4.87	4.89	4.85	4.86
927	NASDAQ	ACGL	Mon, Feb 2, 2004	4.89	4.89	4.84	4.87
926	NASDAQ	ACGL	Fri, Jan 30, 2004	4.96	4.96	4.85	4.87
925	NASDAQ	ACGL	Thu, Jan 29, 2004	4.96	5.01	4.91	4.94
924	NASDAQ	ACGL	Wed, Jan 28, 2004	4.98	5.02	4.96	5.01
923	NASDAQ	ACGL	Tue, Jan 27, 2004	4.94	5.00	4.94	4.96
922	NASDAQ	ACGL	Mon, Jan 26, 2004	4.86	4.94	4.85	4.94
921	NASDAQ	ACGL	Fri, Jan 23, 2004	4.86	4.86	4.81	4.85
920	NASDAQ	ACGL	Thu, Jan 22, 2004	4.86	4.86	4.81	4.84
919	NASDAQ	ACGL	Wed, Jan 21, 2004	4.83	4.85	4.79	4.85
918	NASDAQ	ACGL	Tue, Jan 20, 2004	4.80	4.83	4.79	4.83
917	NASDAQ	ACGL	Fri, Jan 16, 2004	4.79	4.80	4.74	4.79
916	NASDAQ	ACGL	Thu, Jan 15, 2004	4.71	4.79	4.71	4.78
915	NASDAQ	ACGL	Wed, Jan 14, 2004	4.68	4.71	4.68	4.70
914	NASDAQ	ACGL	Tue, Jan 13, 2004	4.63	4.68	4.61	4.67
913	NASDAQ	ACGL	Mon, Jan 12, 2004	4.58	4.66	4.58	4.62
912	NASDAQ	ACGL	Fri, Jan 9, 2004	4.44	4.59	4.44	4.58
911	NASDAQ	ACGL	Thu, Jan 8, 2004	4.45	4.49	4.45	4.48
910	NASDAQ	ACGL	Wed, Jan 7, 2004	4.49	4.49	4.44	4.44
909	NASDAQ	ACGL	Tue, Jan 6, 2004	4.48	4.48	4.43	4.45
908	NASDAQ	ACGL	Mon, Jan 5, 2004	4.50	4.52	4.44	4.46
907	NASDAQ	ACGL	Fri, Jan 2, 2004	4.43	4.49	4.41	4.49
906	NASDAQ	ACGL	Wed, Dec 31, 2003	4.43	4.45	4.40	4.43
905	NASDAQ	ACGL	Tue, Dec 30, 2003	4.40	4.44	4.39	4.44
904	NASDAQ	ACGL	Mon, Dec 29, 2003	4.38	4.42	4.34	4.40
903	NASDAQ	ACGL	Fri, Dec 26, 2003	4.36	4.40	4.36	4.37
902	NASDAQ	ACGL	Wed, Dec 24, 2003	4.35	4.39	4.34	4.37
901	NASDAQ	ACGL	Tue, Dec 23, 2003	4.32	4.38	4.31	4.36
900	NASDAQ	ACGL	Mon, Dec 22, 2003	4.36	4.38	4.34	4.37
899	NASDAQ	ACGL	Fri, Dec 19, 2003	4.33	4.36	4.28	4.34
898	NASDAQ	ACGL	Thu, Dec 18, 2003	4.25	4.33	4.25	4.33
897	NASDAQ	ACGL	Wed, Dec 17, 2003	4.33	4.33	4.25	4.26
896	NASDAQ	ACGL	Tue, Dec 16, 2003	4.30	4.35	4.29	4.30
895	NASDAQ	ACGL	Mon, Dec 15, 2003	4.36	4.37	4.30	4.32
894	NASDAQ	ACGL	Fri, Dec 12, 2003	4.31	4.36	4.31	4.36
893	NASDAQ	ACGL	Thu, Dec 11, 2003	4.33	4.34	4.30	4.33
892	NASDAQ	ACGL	Wed, Dec 10, 2003	4.33	4.35	4.31	4.33
891	NASDAQ	ACGL	Tue, Dec 9, 2003	4.33	4.36	4.31	4.35
890	NASDAQ	ACGL	Mon, Dec 8, 2003	4.27	4.36	4.27	4.34
889	NASDAQ	ACGL	Fri, Dec 5, 2003	4.21	4.27	4.21	4.24
888	NASDAQ	ACGL	Thu, Dec 4, 2003	4.27	4.27	4.16	4.23
887	NASDAQ	ACGL	Wed, Dec 3, 2003	4.30	4.33	4.25	4.26
886	NASDAQ	ACGL	Tue, Dec 2, 2003	4.21	4.32	4.20	4.26
885	NASDAQ	ACGL	Mon, Dec 1, 2003	4.13	4.22	4.11	4.17
884	NASDAQ	ACGL	Fri, Nov 28, 2003	4.18	4.22	4.11	4.11
883	NASDAQ	ACGL	Wed, Nov 26, 2003	4.11	4.20	4.10	4.15
882	NASDAQ	ACGL	Tue, Nov 25, 2003	4.10	4.13	4.06	4.09
881	NASDAQ	ACGL	Mon, Nov 24, 2003	4.08	4.15	4.06	4.07
880	NASDAQ	ACGL	Fri, Nov 21, 2003	4.10	4.10	3.97	4.08
879	NASDAQ	ACGL	Thu, Nov 20, 2003	4.22	4.23	4.07	4.09
878	NASDAQ	ACGL	Wed, Nov 19, 2003	4.17	4.22	4.17	4.19
877	NASDAQ	ACGL	Tue, Nov 18, 2003	4.12	4.16	4.09	4.16
876	NASDAQ	ACGL	Mon, Nov 17, 2003	4.22	4.22	4.09	4.11
875	NASDAQ	ACGL	Fri, Nov 14, 2003	4.21	4.22	4.19	4.22
874	NASDAQ	ACGL	Thu, Nov 13, 2003	4.24	4.28	4.19	4.21
873	NASDAQ	ACGL	Wed, Nov 12, 2003	4.31	4.32	4.22	4.26
872	NASDAQ	ACGL	Tue, Nov 11, 2003	4.32	4.32	4.23	4.30
871	NASDAQ	ACGL	Mon, Nov 10, 2003	4.33	4.35	4.27	4.29
870	NASDAQ	ACGL	Fri, Nov 7, 2003	4.40	4.40	4.29	4.33
869	NASDAQ	ACGL	Thu, Nov 6, 2003	4.32	4.36	4.29	4.33
868	NASDAQ	ACGL	Wed, Nov 5, 2003	4.26	4.36	4.25	4.36
867	NASDAQ	ACGL	Tue, Nov 4, 2003	4.21	4.33	4.20	4.28
866	NASDAQ	ACGL	Mon, Nov 3, 2003	4.05	4.24	4.03	4.16
865	NASDAQ	ACGL	Fri, Oct 31, 2003	4.03	4.08	4.02	4.06
864	NASDAQ	ACGL	Thu, Oct 30, 2003	4.04	4.06	4.03	4.03
863	NASDAQ	ACGL	Wed, Oct 29, 2003	3.95	4.05	3.93	4.05
862	NASDAQ	ACGL	Tue, Oct 28, 2003	3.94	3.95	3.91	3.94
861	NASDAQ	ACGL	Mon, Oct 27, 2003	3.93	3.96	3.92	3.93
860	NASDAQ	ACGL	Fri, Oct 24, 2003	3.97	3.99	3.93	3.95
859	NASDAQ	ACGL	Thu, Oct 23, 2003	3.95	4.00	3.93	4.00
858	NASDAQ	ACGL	Wed, Oct 22, 2003	4.01	4.01	3.95	3.96
857	NASDAQ	ACGL	Tue, Oct 21, 2003	3.96	4.01	3.95	4.01
856	NASDAQ	ACGL	Mon, Oct 20, 2003	3.88	3.94	3.88	3.92
855	NASDAQ	ACGL	Fri, Oct 17, 2003	3.89	3.91	3.84	3.91
854	NASDAQ	ACGL	Thu, Oct 16, 2003	3.88	3.92	3.86	3.86
853	NASDAQ	ACGL	Wed, Oct 15, 2003	3.92	3.94	3.85	3.86
852	NASDAQ	ACGL	Tue, Oct 14, 2003	3.88	3.94	3.86	3.92
851	NASDAQ	ACGL	Mon, Oct 13, 2003	3.81	3.90	3.78	3.87
850	NASDAQ	ACGL	Fri, Oct 10, 2003	3.85	3.86	3.77	3.79
849	NASDAQ	ACGL	Thu, Oct 9, 2003	3.78	3.87	3.74	3.83
848	NASDAQ	ACGL	Wed, Oct 8, 2003	3.72	3.78	3.71	3.78
847	NASDAQ	ACGL	Tue, Oct 7, 2003	3.75	3.75	3.71	3.73
846	NASDAQ	ACGL	Mon, Oct 6, 2003	3.72	3.77	3.71	3.74
845	NASDAQ	ACGL	Fri, Oct 3, 2003	3.74	3.74	3.70	3.72
844	NASDAQ	ACGL	Thu, Oct 2, 2003	3.71	3.75	3.70	3.72
843	NASDAQ	ACGL	Wed, Oct 1, 2003	3.68	3.71	3.67	3.71
842	NASDAQ	ACGL	Tue, Sep 30, 2003	3.68	3.68	3.64	3.67
841	NASDAQ	ACGL	Mon, Sep 29, 2003	3.67	3.68	3.64	3.66
840	NASDAQ	ACGL	Fri, Sep 26, 2003	3.64	3.67	3.64	3.67
839	NASDAQ	ACGL	Thu, Sep 25, 2003	3.64	3.67	3.63	3.65
838	NASDAQ	ACGL	Wed, Sep 24, 2003	3.72	3.72	3.60	3.61
837	NASDAQ	ACGL	Tue, Sep 23, 2003	3.71	3.73	3.68	3.69
836	NASDAQ	ACGL	Mon, Sep 22, 2003	3.76	3.76	3.70	3.71
835	NASDAQ	ACGL	Fri, Sep 19, 2003	3.77	3.77	3.72	3.74
834	NASDAQ	ACGL	Thu, Sep 18, 2003	3.72	3.77	3.70	3.76
833	NASDAQ	ACGL	Wed, Sep 17, 2003	3.66	3.74	3.64	3.72
832	NASDAQ	ACGL	Tue, Sep 16, 2003	3.68	3.72	3.63	3.72
831	NASDAQ	ACGL	Mon, Sep 15, 2003	3.72	3.74	3.64	3.66
830	NASDAQ	ACGL	Fri, Sep 12, 2003	3.77	3.78	3.72	3.73
829	NASDAQ	ACGL	Thu, Sep 11, 2003	3.80	3.80	3.76	3.78
828	NASDAQ	ACGL	Wed, Sep 10, 2003	3.83	3.83	3.80	3.81
827	NASDAQ	ACGL	Tue, Sep 9, 2003	3.83	3.85	3.81	3.82
826	NASDAQ	ACGL	Mon, Sep 8, 2003	3.80	3.85	3.79	3.83
825	NASDAQ	ACGL	Fri, Sep 5, 2003	3.85	3.85	3.74	3.78
824	NASDAQ	ACGL	Thu, Sep 4, 2003	3.79	3.85	3.79	3.83
823	NASDAQ	ACGL	Wed, Sep 3, 2003	3.74	3.84	3.74	3.81
822	NASDAQ	ACGL	Tue, Sep 2, 2003	3.79	3.79	3.74	3.74
821	NASDAQ	ACGL	Fri, Aug 29, 2003	3.80	3.81	3.77	3.78
820	NASDAQ	ACGL	Thu, Aug 28, 2003	3.83	3.83	3.78	3.80
819	NASDAQ	ACGL	Wed, Aug 27, 2003	3.81	3.85	3.80	3.84
818	NASDAQ	ACGL	Tue, Aug 26, 2003	3.79	3.82	3.78	3.81
817	NASDAQ	ACGL	Mon, Aug 25, 2003	3.85	3.86	3.78	3.79
816	NASDAQ	ACGL	Fri, Aug 22, 2003	3.87	3.88	3.85	3.85
815	NASDAQ	ACGL	Thu, Aug 21, 2003	3.89	3.89	3.83	3.87
814	NASDAQ	ACGL	Wed, Aug 20, 2003	3.91	3.93	3.88	3.89
813	NASDAQ	ACGL	Tue, Aug 19, 2003	3.91	3.93	3.89	3.91
812	NASDAQ	ACGL	Mon, Aug 18, 2003	3.81	3.91	3.81	3.89
811	NASDAQ	ACGL	Fri, Aug 15, 2003	3.83	3.84	3.79	3.81
810	NASDAQ	ACGL	Thu, Aug 14, 2003	3.80	3.86	3.78	3.84
809	NASDAQ	ACGL	Wed, Aug 13, 2003	3.78	3.83	3.73	3.79
808	NASDAQ	ACGL	Tue, Aug 12, 2003	3.83	3.84	3.77	3.79
807	NASDAQ	ACGL	Mon, Aug 11, 2003	3.78	3.85	3.78	3.81
806	NASDAQ	ACGL	Fri, Aug 8, 2003	3.78	3.79	3.75	3.77
805	NASDAQ	ACGL	Thu, Aug 7, 2003	3.76	3.78	3.69	3.75
804	NASDAQ	ACGL	Wed, Aug 6, 2003	3.77	3.81	3.67	3.74
803	NASDAQ	ACGL	Tue, Aug 5, 2003	3.71	3.72	3.63	3.65
802	NASDAQ	ACGL	Mon, Aug 4, 2003	3.53	3.59	3.39	3.47
801	NASDAQ	ACGL	Fri, Aug 1, 2003	3.80	3.80	3.53	3.56
800	NASDAQ	ACGL	Thu, Jul 31, 2003	3.77	3.83	3.75	3.81
799	NASDAQ	ACGL	Wed, Jul 30, 2003	3.83	3.83	3.75	3.77
798	NASDAQ	ACGL	Tue, Jul 29, 2003	3.80	3.82	3.77	3.81
797	NASDAQ	ACGL	Mon, Jul 28, 2003	3.78	3.83	3.78	3.81
796	NASDAQ	ACGL	Fri, Jul 25, 2003	3.77	3.78	3.75	3.78
795	NASDAQ	ACGL	Thu, Jul 24, 2003	3.80	3.80	3.73	3.75
794	NASDAQ	ACGL	Wed, Jul 23, 2003	3.86	3.87	3.75	3.77
793	NASDAQ	ACGL	Tue, Jul 22, 2003	3.87	3.88	3.83	3.86
792	NASDAQ	ACGL	Mon, Jul 21, 2003	3.87	3.92	3.84	3.86
791	NASDAQ	ACGL	Fri, Jul 18, 2003	3.82	3.89	3.82	3.87
790	NASDAQ	ACGL	Thu, Jul 17, 2003	3.92	3.93	3.79	3.81
789	NASDAQ	ACGL	Wed, Jul 16, 2003	3.95	3.95	3.88	3.92
788	NASDAQ	ACGL	Tue, Jul 15, 2003	3.94	3.94	3.92	3.94
787	NASDAQ	ACGL	Mon, Jul 14, 2003	3.91	3.95	3.88	3.94
786	NASDAQ	ACGL	Fri, Jul 11, 2003	3.91	3.93	3.91	3.91
785	NASDAQ	ACGL	Thu, Jul 10, 2003	3.95	3.95	3.90	3.91
784	NASDAQ	ACGL	Wed, Jul 9, 2003	3.91	3.98	3.91	3.96
783	NASDAQ	ACGL	Tue, Jul 8, 2003	3.92	3.95	3.91	3.94
782	NASDAQ	ACGL	Mon, Jul 7, 2003	3.88	3.94	3.88	3.94
781	NASDAQ	ACGL	Thu, Jul 3, 2003	3.89	3.89	3.87	3.88
780	NASDAQ	ACGL	Wed, Jul 2, 2003	3.87	3.89	3.83	3.88
779	NASDAQ	ACGL	Tue, Jul 1, 2003	3.85	3.89	3.85	3.86
778	NASDAQ	ACGL	Mon, Jun 30, 2003	3.88	3.89	3.85	3.85
777	NASDAQ	ACGL	Fri, Jun 27, 2003	3.81	3.88	3.80	3.86
776	NASDAQ	ACGL	Thu, Jun 26, 2003	3.80	3.81	3.77	3.78
775	NASDAQ	ACGL	Wed, Jun 25, 2003	3.77	3.81	3.76	3.78
774	NASDAQ	ACGL	Tue, Jun 24, 2003	3.75	3.79	3.73	3.76
773	NASDAQ	ACGL	Mon, Jun 23, 2003	3.83	3.87	3.77	3.78
772	NASDAQ	ACGL	Fri, Jun 20, 2003	3.84	3.86	3.81	3.83
771	NASDAQ	ACGL	Thu, Jun 19, 2003	3.89	3.89	3.80	3.83
770	NASDAQ	ACGL	Wed, Jun 18, 2003	3.98	3.98	3.81	3.86
769	NASDAQ	ACGL	Tue, Jun 17, 2003	4.07	4.09	3.98	3.98
768	NASDAQ	ACGL	Mon, Jun 16, 2003	4.06	4.09	4.02	4.07
767	NASDAQ	ACGL	Fri, Jun 13, 2003	4.08	4.08	4.03	4.03
766	NASDAQ	ACGL	Thu, Jun 12, 2003	4.06	4.07	4.05	4.07
765	NASDAQ	ACGL	Wed, Jun 11, 2003	4.05	4.06	4.01	4.05
764	NASDAQ	ACGL	Tue, Jun 10, 2003	4.04	4.06	3.99	4.06
763	NASDAQ	ACGL	Mon, Jun 9, 2003	4.13	4.15	4.01	4.04
762	NASDAQ	ACGL	Fri, Jun 6, 2003	4.16	4.20	4.13	4.14
761	NASDAQ	ACGL	Thu, Jun 5, 2003	4.17	4.19	4.16	4.16
760	NASDAQ	ACGL	Wed, Jun 4, 2003	4.13	4.18	4.12	4.17
759	NASDAQ	ACGL	Tue, Jun 3, 2003	4.11	4.16	4.11	4.14
758	NASDAQ	ACGL	Mon, Jun 2, 2003	4.11	4.12	4.08	4.12
757	NASDAQ	ACGL	Fri, May 30, 2003	4.02	4.11	3.99	4.11
756	NASDAQ	ACGL	Thu, May 29, 2003	4.02	4.03	3.99	4.02
755	NASDAQ	ACGL	Wed, May 28, 2003	4.05	4.05	3.99	4.02
754	NASDAQ	ACGL	Tue, May 27, 2003	4.02	4.07	3.98	4.05
753	NASDAQ	ACGL	Fri, May 23, 2003	3.93	4.05	3.93	4.02
752	NASDAQ	ACGL	Thu, May 22, 2003	3.90	3.98	3.86	3.97
751	NASDAQ	ACGL	Wed, May 21, 2003	3.97	4.03	3.69	3.89
750	NASDAQ	ACGL	Tue, May 20, 2003	4.08	4.08	4.02	4.04
749	NASDAQ	ACGL	Mon, May 19, 2003	4.08	4.11	4.04	4.07
748	NASDAQ	ACGL	Fri, May 16, 2003	4.11	4.11	4.07	4.09
747	NASDAQ	ACGL	Thu, May 15, 2003	4.07	4.13	4.07	4.11
746	NASDAQ	ACGL	Wed, May 14, 2003	3.91	4.10	3.91	4.05
745	NASDAQ	ACGL	Tue, May 13, 2003	4.06	4.11	3.90	3.93
744	NASDAQ	ACGL	Mon, May 12, 2003	3.94	4.06	3.90	4.00
743	NASDAQ	ACGL	Fri, May 9, 2003	3.94	3.97	3.87	3.88
742	NASDAQ	ACGL	Thu, May 8, 2003	3.98	3.99	3.93	3.93
741	NASDAQ	ACGL	Wed, May 7, 2003	3.96	3.98	3.93	3.97
740	NASDAQ	ACGL	Tue, May 6, 2003	3.96	4.04	3.92	3.97
739	NASDAQ	ACGL	Mon, May 5, 2003	3.96	3.99	3.92	3.95
738	NASDAQ	ACGL	Fri, May 2, 2003	3.94	3.98	3.93	3.98
737	NASDAQ	ACGL	Thu, May 1, 2003	3.84	3.97	3.80	3.97
736	NASDAQ	ACGL	Wed, Apr 30, 2003	3.93	3.96	3.80	3.86
735	NASDAQ	ACGL	Tue, Apr 29, 2003	3.89	3.96	3.85	3.95
734	NASDAQ	ACGL	Mon, Apr 28, 2003	3.90	3.90	3.82	3.87
733	NASDAQ	ACGL	Fri, Apr 25, 2003	3.85	3.88	3.82	3.84
732	NASDAQ	ACGL	Thu, Apr 24, 2003	3.94	3.94	3.83	3.86
731	NASDAQ	ACGL	Wed, Apr 23, 2003	3.99	4.09	3.91	3.94
730	NASDAQ	ACGL	Tue, Apr 22, 2003	3.83	3.98	3.80	3.98
729	NASDAQ	ACGL	Mon, Apr 21, 2003	3.85	3.92	3.80	3.83
728	NASDAQ	ACGL	Thu, Apr 17, 2003	3.89	3.91	3.79	3.83
727	NASDAQ	ACGL	Wed, Apr 16, 2003	3.78	3.91	3.78	3.87
726	NASDAQ	ACGL	Tue, Apr 15, 2003	3.84	3.88	3.83	3.85
725	NASDAQ	ACGL	Mon, Apr 14, 2003	3.80	3.91	3.80	3.88
724	NASDAQ	ACGL	Fri, Apr 11, 2003	3.79	3.85	3.76	3.82
723	NASDAQ	ACGL	Thu, Apr 10, 2003	3.80	3.82	3.75	3.82
722	NASDAQ	ACGL	Wed, Apr 9, 2003	3.78	3.82	3.74	3.80
721	NASDAQ	ACGL	Tue, Apr 8, 2003	3.72	3.77	3.69	3.77
720	NASDAQ	ACGL	Mon, Apr 7, 2003	3.71	3.72	3.64	3.70
719	NASDAQ	ACGL	Fri, Apr 4, 2003	3.77	3.81	3.68	3.70
718	NASDAQ	ACGL	Thu, Apr 3, 2003	3.84	3.86	3.78	3.81
717	NASDAQ	ACGL	Wed, Apr 2, 2003	3.86	3.91	3.84	3.84
716	NASDAQ	ACGL	Tue, Apr 1, 2003	3.78	3.89	3.73	3.83
715	NASDAQ	ACGL	Mon, Mar 31, 2003	3.76	3.81	3.67	3.77
714	NASDAQ	ACGL	Fri, Mar 28, 2003	3.72	3.76	3.66	3.75
713	NASDAQ	ACGL	Thu, Mar 27, 2003	3.69	3.72	3.66	3.70
712	NASDAQ	ACGL	Wed, Mar 26, 2003	3.71	3.71	3.64	3.68
711	NASDAQ	ACGL	Tue, Mar 25, 2003	3.66	3.69	3.64	3.68
710	NASDAQ	ACGL	Mon, Mar 24, 2003	3.66	3.70	3.63	3.67
709	NASDAQ	ACGL	Fri, Mar 21, 2003	3.66	3.74	3.63	3.67
708	NASDAQ	ACGL	Thu, Mar 20, 2003	3.64	3.68	3.59	3.67
707	NASDAQ	ACGL	Wed, Mar 19, 2003	3.61	3.68	3.57	3.67
706	NASDAQ	ACGL	Tue, Mar 18, 2003	3.66	3.66	3.55	3.62
705	NASDAQ	ACGL	Mon, Mar 17, 2003	3.61	3.66	3.56	3.63
704	NASDAQ	ACGL	Fri, Mar 14, 2003	3.66	3.66	3.62	3.64
703	NASDAQ	ACGL	Thu, Mar 13, 2003	3.52	3.71	3.47	3.64
702	NASDAQ	ACGL	Wed, Mar 12, 2003	3.64	3.64	3.52	3.56
701	NASDAQ	ACGL	Tue, Mar 11, 2003	3.63	3.64	3.60	3.62
700	NASDAQ	ACGL	Mon, Mar 10, 2003	3.54	3.63	3.53	3.61
699	NASDAQ	ACGL	Fri, Mar 7, 2003	3.56	3.58	3.53	3.58
698	NASDAQ	ACGL	Thu, Mar 6, 2003	3.57	3.57	3.52	3.55
697	NASDAQ	ACGL	Wed, Mar 5, 2003	3.59	3.59	3.52	3.56
696	NASDAQ	ACGL	Tue, Mar 4, 2003	3.50	3.58	3.49	3.54
695	NASDAQ	ACGL	Mon, Mar 3, 2003	3.47	3.57	3.45	3.55
694	NASDAQ	ACGL	Fri, Feb 28, 2003	3.31	3.50	3.31	3.47
693	NASDAQ	ACGL	Thu, Feb 27, 2003	3.25	3.34	3.23	3.32
692	NASDAQ	ACGL	Wed, Feb 26, 2003	3.08	3.26	3.08	3.23
691	NASDAQ	ACGL	Tue, Feb 25, 2003	3.11	3.13	3.08	3.11
690	NASDAQ	ACGL	Mon, Feb 24, 2003	3.21	3.21	3.09	3.11
689	NASDAQ	ACGL	Fri, Feb 21, 2003	3.15	3.23	3.13	3.21
688	NASDAQ	ACGL	Thu, Feb 20, 2003	3.19	3.22	3.11	3.14
687	NASDAQ	ACGL	Wed, Feb 19, 2003	3.30	3.32	3.19	3.21
686	NASDAQ	ACGL	Tue, Feb 18, 2003	3.28	3.37	3.28	3.32
685	NASDAQ	ACGL	Fri, Feb 14, 2003	3.27	3.31	3.27	3.31
684	NASDAQ	ACGL	Thu, Feb 13, 2003	3.27	3.33	3.26	3.29
683	NASDAQ	ACGL	Wed, Feb 12, 2003	3.34	3.34	3.28	3.28
682	NASDAQ	ACGL	Tue, Feb 11, 2003	3.32	3.42	3.29	3.31
681	NASDAQ	ACGL	Mon, Feb 10, 2003	3.28	3.32	3.28	3.31
680	NASDAQ	ACGL	Fri, Feb 7, 2003	3.37	3.37	3.27	3.28
679	NASDAQ	ACGL	Thu, Feb 6, 2003	3.39	3.39	3.34	3.37
678	NASDAQ	ACGL	Wed, Feb 5, 2003	3.37	3.40	3.36	3.37
677	NASDAQ	ACGL	Tue, Feb 4, 2003	3.39	3.40	3.31	3.37
676	NASDAQ	ACGL	Mon, Feb 3, 2003	3.43	3.43	3.39	3.39
675	NASDAQ	ACGL	Fri, Jan 31, 2003	3.44	3.44	3.39	3.39
674	NASDAQ	ACGL	Thu, Jan 30, 2003	3.41	3.43	3.39	3.41
673	NASDAQ	ACGL	Wed, Jan 29, 2003	3.44	3.44	3.37	3.42
672	NASDAQ	ACGL	Tue, Jan 28, 2003	3.49	3.49	3.38	3.44
671	NASDAQ	ACGL	Mon, Jan 27, 2003	3.48	3.53	3.47	3.50
670	NASDAQ	ACGL	Fri, Jan 24, 2003	3.50	3.52	3.47	3.50
669	NASDAQ	ACGL	Thu, Jan 23, 2003	3.44	3.54	3.44	3.50
668	NASDAQ	ACGL	Wed, Jan 22, 2003	3.44	3.46	3.44	3.45
667	NASDAQ	ACGL	Tue, Jan 21, 2003	3.44	3.47	3.44	3.45
666	NASDAQ	ACGL	Fri, Jan 17, 2003	3.50	3.50	3.44	3.45
665	NASDAQ	ACGL	Thu, Jan 16, 2003	3.48	3.53	3.46	3.50
664	NASDAQ	ACGL	Wed, Jan 15, 2003	3.45	3.48	3.41	3.47
663	NASDAQ	ACGL	Tue, Jan 14, 2003	3.36	3.44	3.36	3.43
662	NASDAQ	ACGL	Mon, Jan 13, 2003	3.37	3.37	3.33	3.37
661	NASDAQ	ACGL	Fri, Jan 10, 2003	3.37	3.38	3.34	3.36
660	NASDAQ	ACGL	Thu, Jan 9, 2003	3.34	3.39	3.31	3.37
659	NASDAQ	ACGL	Wed, Jan 8, 2003	3.37	3.38	3.29	3.33
658	NASDAQ	ACGL	Tue, Jan 7, 2003	3.40	3.44	3.37	3.38
657	NASDAQ	ACGL	Mon, Jan 6, 2003	3.50	3.51	3.40	3.43
656	NASDAQ	ACGL	Fri, Jan 3, 2003	3.42	3.49	3.42	3.46
655	NASDAQ	ACGL	Thu, Jan 2, 2003	3.41	3.48	3.41	3.45
654	NASDAQ	ACGL	Tue, Dec 31, 2002	3.33	3.48	3.33	3.46
653	NASDAQ	ACGL	Mon, Dec 30, 2002	3.37	3.40	3.33	3.34
652	NASDAQ	ACGL	Fri, Dec 27, 2002	3.43	3.43	3.39	3.39
651	NASDAQ	ACGL	Thu, Dec 26, 2002	3.46	3.47	3.37	3.43
650	NASDAQ	ACGL	Tue, Dec 24, 2002	3.40	3.46	3.35	3.43
649	NASDAQ	ACGL	Mon, Dec 23, 2002	3.36	3.47	3.36	3.40
648	NASDAQ	ACGL	Fri, Dec 20, 2002	3.36	3.44	3.31	3.39
647	NASDAQ	ACGL	Thu, Dec 19, 2002	3.34	3.42	3.34	3.38
646	NASDAQ	ACGL	Wed, Dec 18, 2002	3.40	3.40	3.31	3.37
645	NASDAQ	ACGL	Tue, Dec 17, 2002	3.44	3.47	3.40	3.40
644	NASDAQ	ACGL	Mon, Dec 16, 2002	3.43	3.48	3.39	3.47
643	NASDAQ	ACGL	Fri, Dec 13, 2002	3.49	3.55	3.44	3.46
642	NASDAQ	ACGL	Thu, Dec 12, 2002	3.59	3.59	3.46	3.55
641	NASDAQ	ACGL	Wed, Dec 11, 2002	3.65	3.67	3.58	3.63
640	NASDAQ	ACGL	Tue, Dec 10, 2002	3.59	3.65	3.55	3.63
639	NASDAQ	ACGL	Mon, Dec 9, 2002	3.61	3.65	3.57	3.60
638	NASDAQ	ACGL	Fri, Dec 6, 2002	3.64	3.64	3.55	3.62
637	NASDAQ	ACGL	Thu, Dec 5, 2002	3.67	3.68	3.57	3.64
636	NASDAQ	ACGL	Wed, Dec 4, 2002	3.48	3.83	3.47	3.63
635	NASDAQ	ACGL	Tue, Dec 3, 2002	3.44	3.48	3.43	3.48
634	NASDAQ	ACGL	Mon, Dec 2, 2002	3.37	3.45	3.35	3.44
633	NASDAQ	ACGL	Fri, Nov 29, 2002	3.32	3.37	3.32	3.36
632	NASDAQ	ACGL	Wed, Nov 27, 2002	3.31	3.33	3.31	3.32
631	NASDAQ	ACGL	Tue, Nov 26, 2002	3.38	3.39	3.29	3.33
630	NASDAQ	ACGL	Mon, Nov 25, 2002	3.36	3.38	3.30	3.37
629	NASDAQ	ACGL	Fri, Nov 22, 2002	3.36	3.36	3.31	3.34
628	NASDAQ	ACGL	Thu, Nov 21, 2002	3.40	3.40	3.27	3.36
627	NASDAQ	ACGL	Wed, Nov 20, 2002	3.40	3.44	3.39	3.41
626	NASDAQ	ACGL	Tue, Nov 19, 2002	3.44	3.52	3.39	3.43
625	NASDAQ	ACGL	Mon, Nov 18, 2002	3.34	3.49	3.29	3.48
624	NASDAQ	ACGL	Fri, Nov 15, 2002	3.26	3.35	3.25	3.35
623	NASDAQ	ACGL	Thu, Nov 14, 2002	3.22	3.28	3.20	3.25
622	NASDAQ	ACGL	Wed, Nov 13, 2002	3.17	3.33	3.13	3.22
621	NASDAQ	ACGL	Tue, Nov 12, 2002	3.06	3.24	3.06	3.17
620	NASDAQ	ACGL	Mon, Nov 11, 2002	3.04	3.15	3.04	3.09
619	NASDAQ	ACGL	Fri, Nov 8, 2002	3.12	3.12	3.02	3.06
618	NASDAQ	ACGL	Thu, Nov 7, 2002	3.07	3.12	3.02	3.11
617	NASDAQ	ACGL	Wed, Nov 6, 2002	3.07	3.13	3.07	3.11
616	NASDAQ	ACGL	Tue, Nov 5, 2002	3.11	3.11	2.99	3.07
615	NASDAQ	ACGL	Mon, Nov 4, 2002	3.11	3.13	3.08	3.09
614	NASDAQ	ACGL	Fri, Nov 1, 2002	3.11	3.12	3.08	3.11
613	NASDAQ	ACGL	Thu, Oct 31, 2002	3.14	3.14	3.03	3.11
612	NASDAQ	ACGL	Wed, Oct 30, 2002	3.11	3.13	3.08	3.11
611	NASDAQ	ACGL	Tue, Oct 29, 2002	3.11	3.11	3.07	3.11
610	NASDAQ	ACGL	Mon, Oct 28, 2002	3.09	3.15	3.07	3.11
609	NASDAQ	ACGL	Fri, Oct 25, 2002	3.03	3.10	3.03	3.07
608	NASDAQ	ACGL	Thu, Oct 24, 2002	3.00	3.06	3.00	3.03
607	NASDAQ	ACGL	Wed, Oct 23, 2002	3.04	3.06	3.03	3.03
606	NASDAQ	ACGL	Tue, Oct 22, 2002	2.98	3.05	2.98	3.03
605	NASDAQ	ACGL	Mon, Oct 21, 2002	2.92	3.02	2.92	2.99
604	NASDAQ	ACGL	Fri, Oct 18, 2002	2.97	2.98	2.92	2.97
603	NASDAQ	ACGL	Thu, Oct 17, 2002	3.00	3.05	2.89	2.92
602	NASDAQ	ACGL	Wed, Oct 16, 2002	2.98	3.09	2.96	3.03
601	NASDAQ	ACGL	Tue, Oct 15, 2002	2.98	2.99	2.93	2.98
600	NASDAQ	ACGL	Mon, Oct 14, 2002	2.93	2.99	2.93	2.96
599	NASDAQ	ACGL	Fri, Oct 11, 2002	3.03	3.08	2.90	2.98
598	NASDAQ	ACGL	Thu, Oct 10, 2002	2.94	3.04	2.94	2.98
597	NASDAQ	ACGL	Wed, Oct 9, 2002	3.00	3.00	2.92	2.98
596	NASDAQ	ACGL	Tue, Oct 8, 2002	2.93	3.03	2.93	2.99
595	NASDAQ	ACGL	Mon, Oct 7, 2002	2.93	2.99	2.92	2.95
594	NASDAQ	ACGL	Fri, Oct 4, 2002	2.96	2.99	2.94	2.96
593	NASDAQ	ACGL	Thu, Oct 3, 2002	2.97	3.00	2.93	2.95
592	NASDAQ	ACGL	Wed, Oct 2, 2002	3.07	3.12	2.94	2.96
591	NASDAQ	ACGL	Tue, Oct 1, 2002	3.10	3.17	3.07	3.11
590	NASDAQ	ACGL	Mon, Sep 30, 2002	3.11	3.12	3.00	3.10
589	NASDAQ	ACGL	Fri, Sep 27, 2002	3.10	3.11	3.07	3.11
588	NASDAQ	ACGL	Thu, Sep 26, 2002	3.02	3.12	3.02	3.12
587	NASDAQ	ACGL	Wed, Sep 25, 2002	3.08	3.11	3.01	3.02
586	NASDAQ	ACGL	Tue, Sep 24, 2002	3.04	3.08	3.01	3.02
585	NASDAQ	ACGL	Mon, Sep 23, 2002	3.11	3.12	3.04	3.07
584	NASDAQ	ACGL	Fri, Sep 20, 2002	3.09	3.14	3.09	3.14
583	NASDAQ	ACGL	Thu, Sep 19, 2002	3.07	3.12	3.07	3.09
582	NASDAQ	ACGL	Wed, Sep 18, 2002	3.10	3.12	3.07	3.09
581	NASDAQ	ACGL	Tue, Sep 17, 2002	3.09	3.11	3.07	3.10
580	NASDAQ	ACGL	Mon, Sep 16, 2002	3.07	3.11	3.07	3.09
579	NASDAQ	ACGL	Fri, Sep 13, 2002	3.01	3.09	3.01	3.08
578	NASDAQ	ACGL	Thu, Sep 12, 2002	3.08	3.08	3.00	3.03
577	NASDAQ	ACGL	Wed, Sep 11, 2002	3.07	3.12	3.02	3.02
576	NASDAQ	ACGL	Tue, Sep 10, 2002	3.02	3.12	2.98	3.10
575	NASDAQ	ACGL	Mon, Sep 9, 2002	3.00	3.07	2.99	3.04
574	NASDAQ	ACGL	Fri, Sep 6, 2002	3.00	3.06	2.94	3.00
573	NASDAQ	ACGL	Thu, Sep 5, 2002	3.12	3.12	2.94	3.00
572	NASDAQ	ACGL	Wed, Sep 4, 2002	3.08	3.12	3.02	3.07
571	NASDAQ	ACGL	Tue, Sep 3, 2002	3.10	3.12	2.99	3.08
570	NASDAQ	ACGL	Fri, Aug 30, 2002	3.08	3.12	3.08	3.11
569	NASDAQ	ACGL	Thu, Aug 29, 2002	3.11	3.17	3.08	3.09
568	NASDAQ	ACGL	Wed, Aug 28, 2002	3.12	3.14	3.10	3.10
567	NASDAQ	ACGL	Tue, Aug 27, 2002	3.12	3.12	3.10	3.12
566	NASDAQ	ACGL	Mon, Aug 26, 2002	3.11	3.12	3.10	3.11
565	NASDAQ	ACGL	Fri, Aug 23, 2002	3.08	3.12	3.08	3.11
564	NASDAQ	ACGL	Thu, Aug 22, 2002	3.11	3.11	3.09	3.11
563	NASDAQ	ACGL	Wed, Aug 21, 2002	3.12	3.12	3.06	3.11
562	NASDAQ	ACGL	Tue, Aug 20, 2002	3.10	3.12	3.06	3.12
561	NASDAQ	ACGL	Mon, Aug 19, 2002	3.06	3.07	3.04	3.07
560	NASDAQ	ACGL	Fri, Aug 16, 2002	3.06	3.11	3.06	3.08
559	NASDAQ	ACGL	Thu, Aug 15, 2002	3.11	3.11	3.05	3.07
558	NASDAQ	ACGL	Wed, Aug 14, 2002	3.03	3.11	2.94	3.11
557	NASDAQ	ACGL	Tue, Aug 13, 2002	2.95	3.11	2.94	3.07
556	NASDAQ	ACGL	Mon, Aug 12, 2002	3.00	3.02	2.94	2.98
555	NASDAQ	ACGL	Fri, Aug 9, 2002	2.93	3.02	2.93	3.02
554	NASDAQ	ACGL	Thu, Aug 8, 2002	3.04	3.04	2.88	3.01
553	NASDAQ	ACGL	Wed, Aug 7, 2002	2.98	3.11	2.92	3.00
552	NASDAQ	ACGL	Tue, Aug 6, 2002	2.90	2.97	2.89	2.92
551	NASDAQ	ACGL	Mon, Aug 5, 2002	3.04	3.07	2.89	2.91
550	NASDAQ	ACGL	Fri, Aug 2, 2002	3.01	3.04	2.98	3.04
549	NASDAQ	ACGL	Thu, Aug 1, 2002	2.98	3.04	2.94	3.01
548	NASDAQ	ACGL	Wed, Jul 31, 2002	2.99	2.99	2.93	2.99
547	NASDAQ	ACGL	Tue, Jul 30, 2002	3.03	3.03	2.92	2.97
546	NASDAQ	ACGL	Mon, Jul 29, 2002	2.88	3.11	2.84	3.06
545	NASDAQ	ACGL	Fri, Jul 26, 2002	2.83	2.88	2.81	2.88
544	NASDAQ	ACGL	Thu, Jul 25, 2002	2.79	2.82	2.72	2.81
543	NASDAQ	ACGL	Wed, Jul 24, 2002	2.69	2.79	2.58	2.78
542	NASDAQ	ACGL	Tue, Jul 23, 2002	2.62	2.78	2.62	2.68
541	NASDAQ	ACGL	Mon, Jul 22, 2002	2.67	2.78	2.62	2.71
540	NASDAQ	ACGL	Fri, Jul 19, 2002	2.61	2.69	2.54	2.67
539	NASDAQ	ACGL	Thu, Jul 18, 2002	2.67	2.78	2.58	2.67
538	NASDAQ	ACGL	Wed, Jul 17, 2002	2.77	2.86	2.64	2.67
537	NASDAQ	ACGL	Tue, Jul 16, 2002	2.68	2.89	2.63	2.84
536	NASDAQ	ACGL	Mon, Jul 15, 2002	2.80	2.80	2.65	2.73
535	NASDAQ	ACGL	Fri, Jul 12, 2002	2.90	2.94	2.81	2.82
534	NASDAQ	ACGL	Thu, Jul 11, 2002	2.98	2.98	2.89	2.93
533	NASDAQ	ACGL	Wed, Jul 10, 2002	3.19	3.19	2.84	2.90
532	NASDAQ	ACGL	Tue, Jul 9, 2002	3.05	3.21	3.03	3.15
531	NASDAQ	ACGL	Mon, Jul 8, 2002	3.03	3.13	2.99	3.06
530	NASDAQ	ACGL	Fri, Jul 5, 2002	2.97	3.03	2.97	3.02
529	NASDAQ	ACGL	Wed, Jul 3, 2002	2.95	3.00	2.94	2.98
528	NASDAQ	ACGL	Tue, Jul 2, 2002	3.14	3.15	2.96	2.99
527	NASDAQ	ACGL	Mon, Jul 1, 2002	3.13	3.20	3.11	3.14
526	NASDAQ	ACGL	Fri, Jun 28, 2002	2.97	3.18	2.97	3.13
525	NASDAQ	ACGL	Thu, Jun 27, 2002	3.02	3.10	2.94	3.01
524	NASDAQ	ACGL	Wed, Jun 26, 2002	3.07	3.11	3.03	3.03
523	NASDAQ	ACGL	Tue, Jun 25, 2002	3.22	3.22	3.04	3.08
522	NASDAQ	ACGL	Mon, Jun 24, 2002	3.31	3.31	3.15	3.18
521	NASDAQ	ACGL	Fri, Jun 21, 2002	3.23	3.31	3.23	3.28
520	NASDAQ	ACGL	Thu, Jun 20, 2002	3.27	3.28	3.23	3.24
519	NASDAQ	ACGL	Wed, Jun 19, 2002	3.30	3.33	3.22	3.22
518	NASDAQ	ACGL	Tue, Jun 18, 2002	3.33	3.37	3.28	3.29
517	NASDAQ	ACGL	Mon, Jun 17, 2002	3.25	3.32	3.25	3.31
516	NASDAQ	ACGL	Fri, Jun 14, 2002	3.22	3.25	3.22	3.25
515	NASDAQ	ACGL	Thu, Jun 13, 2002	3.18	3.29	3.18	3.26
514	NASDAQ	ACGL	Wed, Jun 12, 2002	3.21	3.22	3.16	3.22
513	NASDAQ	ACGL	Tue, Jun 11, 2002	3.23	3.25	3.21	3.21
512	NASDAQ	ACGL	Mon, Jun 10, 2002	3.22	3.28	3.21	3.23
511	NASDAQ	ACGL	Fri, Jun 7, 2002	3.24	3.29	3.21	3.22
510	NASDAQ	ACGL	Thu, Jun 6, 2002	3.30	3.30	3.24	3.25
509	NASDAQ	ACGL	Wed, Jun 5, 2002	3.28	3.31	3.25	3.28
508	NASDAQ	ACGL	Tue, Jun 4, 2002	3.28	3.33	3.27	3.28
507	NASDAQ	ACGL	Mon, Jun 3, 2002	3.30	3.34	3.30	3.32
506	NASDAQ	ACGL	Fri, May 31, 2002	3.32	3.32	3.27	3.30
505	NASDAQ	ACGL	Thu, May 30, 2002	3.22	3.29	3.22	3.27
504	NASDAQ	ACGL	Wed, May 29, 2002	3.32	3.32	3.21	3.24
503	NASDAQ	ACGL	Tue, May 28, 2002	3.32	3.35	3.26	3.32
502	NASDAQ	ACGL	Fri, May 24, 2002	3.33	3.33	3.27	3.30
501	NASDAQ	ACGL	Thu, May 23, 2002	3.24	3.42	3.24	3.34
500	NASDAQ	ACGL	Wed, May 22, 2002	3.29	3.29	3.18	3.25
499	NASDAQ	ACGL	Tue, May 21, 2002	3.33	3.34	3.29	3.31
498	NASDAQ	ACGL	Mon, May 20, 2002	3.39	3.41	3.33	3.35
497	NASDAQ	ACGL	Fri, May 17, 2002	3.41	3.42	3.39	3.39
496	NASDAQ	ACGL	Thu, May 16, 2002	3.39	3.41	3.32	3.39
495	NASDAQ	ACGL	Wed, May 15, 2002	3.40	3.41	3.32	3.34
494	NASDAQ	ACGL	Tue, May 14, 2002	3.42	3.46	3.38	3.41
493	NASDAQ	ACGL	Mon, May 13, 2002	3.29	3.42	3.29	3.42
492	NASDAQ	ACGL	Fri, May 10, 2002	3.19	3.30	3.19	3.29
491	NASDAQ	ACGL	Thu, May 9, 2002	3.28	3.28	3.17	3.22
490	NASDAQ	ACGL	Wed, May 8, 2002	3.19	3.28	3.19	3.27
489	NASDAQ	ACGL	Tue, May 7, 2002	3.18	3.24	3.18	3.19
488	NASDAQ	ACGL	Mon, May 6, 2002	3.29	3.30	3.19	3.19
487	NASDAQ	ACGL	Fri, May 3, 2002	3.39	3.41	3.27	3.32
486	NASDAQ	ACGL	Thu, May 2, 2002	3.36	3.45	3.33	3.39
485	NASDAQ	ACGL	Wed, May 1, 2002	3.27	3.36	3.19	3.33
484	NASDAQ	ACGL	Tue, Apr 30, 2002	3.13	3.27	3.13	3.24
483	NASDAQ	ACGL	Mon, Apr 29, 2002	3.18	3.22	3.09	3.13
482	NASDAQ	ACGL	Fri, Apr 26, 2002	3.21	3.21	3.14	3.18
481	NASDAQ	ACGL	Thu, Apr 25, 2002	3.23	3.26	3.19	3.22
480	NASDAQ	ACGL	Wed, Apr 24, 2002	3.22	3.28	3.19	3.22
479	NASDAQ	ACGL	Tue, Apr 23, 2002	3.22	3.26	3.19	3.20
478	NASDAQ	ACGL	Mon, Apr 22, 2002	3.22	3.24	3.11	3.19
477	NASDAQ	ACGL	Fri, Apr 19, 2002	3.25	3.28	3.22	3.22
476	NASDAQ	ACGL	Thu, Apr 18, 2002	3.20	3.25	3.19	3.25
475	NASDAQ	ACGL	Wed, Apr 17, 2002	3.19	3.25	3.19	3.21
474	NASDAQ	ACGL	Tue, Apr 16, 2002	3.19	3.21	3.15	3.21
473	NASDAQ	ACGL	Mon, Apr 15, 2002	3.16	3.18	3.16	3.18
472	NASDAQ	ACGL	Fri, Apr 12, 2002	3.10	3.18	3.06	3.18
471	NASDAQ	ACGL	Thu, Apr 11, 2002	3.04	3.10	3.03	3.10
470	NASDAQ	ACGL	Wed, Apr 10, 2002	3.02	3.09	3.01	3.04
469	NASDAQ	ACGL	Tue, Apr 9, 2002	3.11	3.12	2.98	3.02
468	NASDAQ	ACGL	Mon, Apr 8, 2002	3.06	3.11	3.02	3.10
467	NASDAQ	ACGL	Fri, Apr 5, 2002	3.03	3.10	3.03	3.07
466	NASDAQ	ACGL	Thu, Apr 4, 2002	2.91	3.07	2.91	3.04
465	NASDAQ	ACGL	Wed, Apr 3, 2002	2.91	2.99	2.89	2.97
464	NASDAQ	ACGL	Tue, Apr 2, 2002	2.82	2.93	2.82	2.86
463	NASDAQ	ACGL	Mon, Apr 1, 2002	2.86	2.86	2.82	2.83
462	NASDAQ	ACGL	Thu, Mar 28, 2002	2.87	2.87	2.85	2.87
461	NASDAQ	ACGL	Wed, Mar 27, 2002	2.89	2.89	2.84	2.86
460	NASDAQ	ACGL	Tue, Mar 26, 2002	2.82	2.91	2.82	2.91
459	NASDAQ	ACGL	Mon, Mar 25, 2002	2.88	2.88	2.78	2.79
458	NASDAQ	ACGL	Fri, Mar 22, 2002	2.95	2.95	2.88	2.88
457	NASDAQ	ACGL	Thu, Mar 21, 2002	2.95	2.95	2.93	2.93
456	NASDAQ	ACGL	Wed, Mar 20, 2002	2.95	2.95	2.93	2.94
455	NASDAQ	ACGL	Tue, Mar 19, 2002	2.98	2.98	2.93	2.93
454	NASDAQ	ACGL	Mon, Mar 18, 2002	3.02	3.02	2.96	2.99
453	NASDAQ	ACGL	Fri, Mar 15, 2002	3.00	3.03	3.00	3.03
452	NASDAQ	ACGL	Thu, Mar 14, 2002	3.03	3.05	3.03	3.03
451	NASDAQ	ACGL	Wed, Mar 13, 2002	2.98	3.02	2.98	3.02
450	NASDAQ	ACGL	Tue, Mar 12, 2002	2.98	3.02	2.94	3.00
449	NASDAQ	ACGL	Mon, Mar 11, 2002	2.97	3.05	2.93	3.05
448	NASDAQ	ACGL	Fri, Mar 8, 2002	3.02	3.02	2.97	2.97
447	NASDAQ	ACGL	Thu, Mar 7, 2002	2.96	3.03	2.96	3.03
446	NASDAQ	ACGL	Wed, Mar 6, 2002	2.98	2.98	2.96	2.98
445	NASDAQ	ACGL	Tue, Mar 5, 2002	2.98	2.99	2.96	2.98
444	NASDAQ	ACGL	Mon, Mar 4, 2002	2.94	2.99	2.94	2.95
443	NASDAQ	ACGL	Fri, Mar 1, 2002	2.99	2.99	2.95	2.95
442	NASDAQ	ACGL	Thu, Feb 28, 2002	2.91	2.99	2.90	2.99
441	NASDAQ	ACGL	Wed, Feb 27, 2002	2.92	2.93	2.92	2.93
440	NASDAQ	ACGL	Tue, Feb 26, 2002	2.99	2.99	2.92	2.92
439	NASDAQ	ACGL	Mon, Feb 25, 2002	2.95	2.99	2.94	2.94
438	NASDAQ	ACGL	Fri, Feb 22, 2002	2.95	2.99	2.95	2.99
437	NASDAQ	ACGL	Thu, Feb 21, 2002	2.99	2.99	2.95	2.95
436	NASDAQ	ACGL	Wed, Feb 20, 2002	2.95	2.99	2.95	2.99
435	NASDAQ	ACGL	Tue, Feb 19, 2002	3.00	3.00	2.93	2.98
434	NASDAQ	ACGL	Fri, Feb 15, 2002	2.99	3.00	2.97	3.00
433	NASDAQ	ACGL	Thu, Feb 14, 2002	2.94	3.00	2.94	3.00
432	NASDAQ	ACGL	Wed, Feb 13, 2002	2.94	3.06	2.94	2.96
431	NASDAQ	ACGL	Tue, Feb 12, 2002	2.89	2.89	2.89	2.89
430	NASDAQ	ACGL	Mon, Feb 11, 2002	2.89	2.96	2.84	2.96
429	NASDAQ	ACGL	Fri, Feb 8, 2002	2.89	2.89	2.83	2.85
428	NASDAQ	ACGL	Thu, Feb 7, 2002	2.87	2.90	2.87	2.90
427	NASDAQ	ACGL	Wed, Feb 6, 2002	2.88	2.88	2.88	2.88
426	NASDAQ	ACGL	Tue, Feb 5, 2002	2.96	2.96	2.89	2.91
425	NASDAQ	ACGL	Mon, Feb 4, 2002	2.86	3.05	2.86	3.00
424	NASDAQ	ACGL	Fri, Feb 1, 2002	2.81	2.94	2.81	2.94
423	NASDAQ	ACGL	Thu, Jan 31, 2002	2.83	2.92	2.83	2.84
422	NASDAQ	ACGL	Wed, Jan 30, 2002	2.90	2.94	2.83	2.83
421	NASDAQ	ACGL	Tue, Jan 29, 2002	2.83	2.83	2.83	2.83
420	NASDAQ	ACGL	Mon, Jan 28, 2002	2.93	2.93	2.83	2.83
419	NASDAQ	ACGL	Fri, Jan 25, 2002	2.87	2.91	2.87	2.89
418	NASDAQ	ACGL	Thu, Jan 24, 2002	2.87	2.92	2.87	2.89
417	NASDAQ	ACGL	Wed, Jan 23, 2002	2.88	2.89	2.87	2.89
416	NASDAQ	ACGL	Tue, Jan 22, 2002	2.87	2.89	2.81	2.88
415	NASDAQ	ACGL	Fri, Jan 18, 2002	2.86	2.88	2.81	2.81
414	NASDAQ	ACGL	Thu, Jan 17, 2002	2.92	3.02	2.86	2.86
413	NASDAQ	ACGL	Wed, Jan 16, 2002	3.02	3.02	2.89	2.90
412	NASDAQ	ACGL	Tue, Jan 15, 2002	3.02	3.03	2.94	2.94
411	NASDAQ	ACGL	Mon, Jan 14, 2002	3.00	3.08	2.98	3.08
410	NASDAQ	ACGL	Fri, Jan 11, 2002	3.03	3.05	3.00	3.04
409	NASDAQ	ACGL	Thu, Jan 10, 2002	3.10	3.10	3.02	3.03
408	NASDAQ	ACGL	Wed, Jan 9, 2002	3.03	3.10	3.02	3.10
407	NASDAQ	ACGL	Tue, Jan 8, 2002	2.99	3.06	2.97	3.06
406	NASDAQ	ACGL	Mon, Jan 7, 2002	3.03	3.06	2.98	3.00
405	NASDAQ	ACGL	Fri, Jan 4, 2002	3.03	3.06	2.98	2.98
404	NASDAQ	ACGL	Thu, Jan 3, 2002	2.87	3.01	2.87	3.01
403	NASDAQ	ACGL	Wed, Jan 2, 2002	2.82	2.95	2.81	2.95
402	NASDAQ	ACGL	Mon, Dec 31, 2001	2.92	2.95	2.85	2.86
401	NASDAQ	ACGL	Fri, Dec 28, 2001	2.98	3.15	2.84	2.84
400	NASDAQ	ACGL	Thu, Dec 27, 2001	2.77	2.98	2.75	2.84
399	NASDAQ	ACGL	Wed, Dec 26, 2001	2.67	2.77	2.67	2.76
398	NASDAQ	ACGL	Mon, Dec 24, 2001	2.72	2.81	2.69	2.69
397	NASDAQ	ACGL	Fri, Dec 21, 2001	2.67	2.71	2.67	2.71
396	NASDAQ	ACGL	Thu, Dec 20, 2001	2.63	2.69	2.63	2.69
395	NASDAQ	ACGL	Wed, Dec 19, 2001	2.64	2.64	2.64	2.64
394	NASDAQ	ACGL	Tue, Dec 18, 2001	2.64	2.64	2.63	2.64
393	NASDAQ	ACGL	Mon, Dec 17, 2001	2.69	2.69	2.67	2.67
392	NASDAQ	ACGL	Fri, Dec 14, 2001	2.63	2.69	2.63	2.69
391	NASDAQ	ACGL	Thu, Dec 13, 2001	2.63	2.64	2.63	2.64
390	NASDAQ	ACGL	Wed, Dec 12, 2001	2.63	2.64	2.62	2.64
389	NASDAQ	ACGL	Tue, Dec 11, 2001	2.63	2.64	2.63	2.63
388	NASDAQ	ACGL	Mon, Dec 10, 2001	2.62	2.64	2.60	2.63
387	NASDAQ	ACGL	Fri, Dec 7, 2001	2.64	2.64	2.60	2.61
386	NASDAQ	ACGL	Thu, Dec 6, 2001	2.64	2.69	2.64	2.69
385	NASDAQ	ACGL	Wed, Dec 5, 2001	2.62	2.62	2.62	2.62
384	NASDAQ	ACGL	Tue, Dec 4, 2001	2.64	2.64	2.63	2.63
383	NASDAQ	ACGL	Mon, Dec 3, 2001	2.62	2.65	2.62	2.63
382	NASDAQ	ACGL	Fri, Nov 30, 2001	2.64	2.64	2.63	2.63
381	NASDAQ	ACGL	Thu, Nov 29, 2001	2.61	2.64	2.61	2.64
380	NASDAQ	ACGL	Wed, Nov 28, 2001	2.61	2.64	2.58	2.64
379	NASDAQ	ACGL	Tue, Nov 27, 2001	2.64	2.64	2.62	2.62
378	NASDAQ	ACGL	Mon, Nov 26, 2001	2.58	2.62	2.58	2.62
377	NASDAQ	ACGL	Fri, Nov 23, 2001	2.61	2.62	2.57	2.57
376	NASDAQ	ACGL	Wed, Nov 21, 2001	2.59	2.64	2.58	2.62
375	NASDAQ	ACGL	Tue, Nov 20, 2001	2.64	2.64	2.59	2.59
374	NASDAQ	ACGL	Mon, Nov 19, 2001	2.64	2.64	2.64	2.64
373	NASDAQ	ACGL	Fri, Nov 16, 2001	2.61	2.65	2.61	2.64
372	NASDAQ	ACGL	Thu, Nov 15, 2001	2.60	2.60	2.54	2.56
371	NASDAQ	ACGL	Wed, Nov 14, 2001	2.56	2.61	2.55	2.56
370	NASDAQ	ACGL	Tue, Nov 13, 2001	2.64	2.64	2.58	2.58
369	NASDAQ	ACGL	Mon, Nov 12, 2001	2.56	2.64	2.56	2.61
368	NASDAQ	ACGL	Fri, Nov 9, 2001	2.57	2.58	2.56	2.56
367	NASDAQ	ACGL	Thu, Nov 8, 2001	2.58	2.62	2.56	2.60
366	NASDAQ	ACGL	Wed, Nov 7, 2001	2.62	2.64	2.58	2.58
365	NASDAQ	ACGL	Tue, Nov 6, 2001	2.64	2.64	2.55	2.64
364	NASDAQ	ACGL	Mon, Nov 5, 2001	2.64	2.64	2.62	2.64
363	NASDAQ	ACGL	Fri, Nov 2, 2001	2.64	2.64	2.64	2.64
362	NASDAQ	ACGL	Thu, Nov 1, 2001	2.64	2.64	2.60	2.64
361	NASDAQ	ACGL	Wed, Oct 31, 2001	2.58	2.66	2.58	2.61
360	NASDAQ	ACGL	Tue, Oct 30, 2001	2.61	2.66	2.58	2.59
359	NASDAQ	ACGL	Mon, Oct 29, 2001	2.67	2.68	2.61	2.61
358	NASDAQ	ACGL	Fri, Oct 26, 2001	2.72	2.73	2.54	2.59
357	NASDAQ	ACGL	Thu, Oct 25, 2001	2.66	2.86	2.53	2.67
356	NASDAQ	ACGL	Wed, Oct 24, 2001	2.36	2.70	2.25	2.69
355	NASDAQ	ACGL	Tue, Oct 23, 2001	1.91	1.95	1.88	1.94
354	NASDAQ	ACGL	Mon, Oct 22, 2001	1.88	1.89	1.88	1.89
353	NASDAQ	ACGL	Fri, Oct 19, 2001	1.86	1.89	1.83	1.89
352	NASDAQ	ACGL	Thu, Oct 18, 2001	1.86	1.86	1.86	1.86
351	NASDAQ	ACGL	Wed, Oct 17, 2001	1.86	1.86	1.86	1.86
350	NASDAQ	ACGL	Tue, Oct 16, 2001	1.88	1.90	1.86	1.89
349	NASDAQ	ACGL	Mon, Oct 15, 2001	1.83	1.86	1.82	1.86
348	NASDAQ	ACGL	Fri, Oct 12, 2001	1.86	1.86	1.82	1.82
347	NASDAQ	ACGL	Thu, Oct 11, 2001	1.86	1.87	1.86	1.86
346	NASDAQ	ACGL	Wed, Oct 10, 2001	1.86	1.86	1.86	1.86
345	NASDAQ	ACGL	Tue, Oct 9, 2001	1.89	1.89	1.83	1.84
344	NASDAQ	ACGL	Fri, Oct 5, 2001	1.88	1.92	1.88	1.89
343	NASDAQ	ACGL	Thu, Oct 4, 2001	1.84	1.84	1.83	1.83
342	NASDAQ	ACGL	Tue, Oct 2, 2001	1.84	1.84	1.84	1.84
341	NASDAQ	ACGL	Mon, Oct 1, 2001	1.87	1.87	1.83	1.83
340	NASDAQ	ACGL	Fri, Sep 28, 2001	1.87	1.94	1.86	1.86
339	NASDAQ	ACGL	Thu, Sep 27, 2001	1.89	1.89	1.87	1.87
338	NASDAQ	ACGL	Wed, Sep 26, 2001	1.89	1.91	1.88	1.88
337	NASDAQ	ACGL	Tue, Sep 25, 2001	1.89	1.92	1.89	1.90
336	NASDAQ	ACGL	Mon, Sep 24, 2001	1.81	1.89	1.79	1.81
335	NASDAQ	ACGL	Fri, Sep 21, 2001	1.86	1.86	1.78	1.78
334	NASDAQ	ACGL	Thu, Sep 20, 2001	1.91	1.96	1.87	1.91
333	NASDAQ	ACGL	Wed, Sep 19, 2001	2.00	2.00	1.96	1.96
332	NASDAQ	ACGL	Tue, Sep 18, 2001	2.00	2.00	1.89	1.97
331	NASDAQ	ACGL	Mon, Sep 17, 2001	1.87	2.11	1.76	2.01
330	NASDAQ	ACGL	Mon, Sep 10, 2001	2.03	2.13	2.03	2.13
329	NASDAQ	ACGL	Fri, Sep 7, 2001	2.01	2.03	2.01	2.03
328	NASDAQ	ACGL	Thu, Sep 6, 2001	2.03	2.03	1.94	2.02
327	NASDAQ	ACGL	Wed, Sep 5, 2001	1.97	2.03	1.97	2.03
326	NASDAQ	ACGL	Tue, Sep 4, 2001	2.00	2.00	1.94	1.97
325	NASDAQ	ACGL	Fri, Aug 31, 2001	1.97	1.97	1.97	1.97
324	NASDAQ	ACGL	Thu, Aug 30, 2001	1.93	1.98	1.90	1.92
323	NASDAQ	ACGL	Wed, Aug 29, 2001	1.89	1.89	1.89	1.89
322	NASDAQ	ACGL	Tue, Aug 28, 2001	1.97	1.97	1.89	1.89
321	NASDAQ	ACGL	Mon, Aug 27, 2001	1.96	1.96	1.91	1.92
320	NASDAQ	ACGL	Fri, Aug 24, 2001	1.93	1.94	1.92	1.94
319	NASDAQ	ACGL	Thu, Aug 23, 2001	1.93	1.93	1.93	1.93
318	NASDAQ	ACGL	Wed, Aug 22, 2001	1.96	1.97	1.93	1.95
317	NASDAQ	ACGL	Tue, Aug 21, 2001	1.96	1.96	1.93	1.93
316	NASDAQ	ACGL	Mon, Aug 20, 2001	1.91	1.96	1.91	1.96
315	NASDAQ	ACGL	Fri, Aug 17, 2001	1.90	1.90	1.90	1.90
314	NASDAQ	ACGL	Thu, Aug 16, 2001	1.89	1.90	1.89	1.90
313	NASDAQ	ACGL	Wed, Aug 15, 2001	1.90	1.90	1.90	1.90
312	NASDAQ	ACGL	Tue, Aug 14, 2001	1.96	1.96	1.89	1.89
311	NASDAQ	ACGL	Mon, Aug 13, 2001	1.94	1.94	1.94	1.94
310	NASDAQ	ACGL	Fri, Aug 10, 2001	1.87	1.88	1.87	1.87
309	NASDAQ	ACGL	Thu, Aug 9, 2001	1.94	1.98	1.87	1.87
308	NASDAQ	ACGL	Tue, Aug 7, 2001	1.98	1.98	1.98	1.98
307	NASDAQ	ACGL	Mon, Aug 6, 2001	1.97	1.97	1.90	1.90
306	NASDAQ	ACGL	Fri, Aug 3, 2001	1.87	1.87	1.87	1.87
305	NASDAQ	ACGL	Tue, Jul 31, 2001	1.98	1.98	1.87	1.87
304	NASDAQ	ACGL	Mon, Jul 30, 2001	1.88	1.88	1.87	1.87
303	NASDAQ	ACGL	Fri, Jul 27, 2001	1.88	1.88	1.88	1.88
302	NASDAQ	ACGL	Thu, Jul 26, 2001	2.00	2.00	1.90	1.90
301	NASDAQ	ACGL	Wed, Jul 25, 2001	2.00	2.00	1.92	1.97
300	NASDAQ	ACGL	Tue, Jul 24, 2001	1.92	1.98	1.92	1.98
299	NASDAQ	ACGL	Mon, Jul 23, 2001	1.98	2.00	1.89	1.96
298	NASDAQ	ACGL	Fri, Jul 20, 2001	1.89	1.99	1.89	1.99
297	NASDAQ	ACGL	Thu, Jul 19, 2001	1.92	1.98	1.84	1.98
296	NASDAQ	ACGL	Wed, Jul 18, 2001	1.89	1.92	1.87	1.89
295	NASDAQ	ACGL	Tue, Jul 17, 2001	1.92	1.92	1.90	1.90
294	NASDAQ	ACGL	Mon, Jul 16, 2001	1.90	1.92	1.87	1.92
293	NASDAQ	ACGL	Fri, Jul 13, 2001	1.87	1.87	1.87	1.87
292	NASDAQ	ACGL	Thu, Jul 12, 2001	1.87	1.88	1.87	1.88
291	NASDAQ	ACGL	Wed, Jul 11, 2001	1.87	1.87	1.83	1.87
290	NASDAQ	ACGL	Tue, Jul 10, 2001	1.83	1.87	1.83	1.87
289	NASDAQ	ACGL	Mon, Jul 9, 2001	1.87	1.87	1.86	1.87
288	NASDAQ	ACGL	Fri, Jul 6, 2001	1.87	1.87	1.83	1.87
287	NASDAQ	ACGL	Thu, Jul 5, 2001	1.87	1.87	1.83	1.87
286	NASDAQ	ACGL	Tue, Jul 3, 2001	1.87	1.87	1.86	1.87
285	NASDAQ	ACGL	Mon, Jul 2, 2001	1.72	1.87	1.72	1.87
284	NASDAQ	ACGL	Fri, Jun 29, 2001	1.76	1.80	1.72	1.75
283	NASDAQ	ACGL	Thu, Jun 28, 2001	1.86	1.86	1.72	1.79
282	NASDAQ	ACGL	Wed, Jun 27, 2001	1.86	1.86	1.86	1.86
281	NASDAQ	ACGL	Tue, Jun 26, 2001	1.82	1.86	1.82	1.85
280	NASDAQ	ACGL	Mon, Jun 25, 2001	1.79	1.86	1.79	1.86
279	NASDAQ	ACGL	Fri, Jun 22, 2001	1.73	1.78	1.72	1.78
278	NASDAQ	ACGL	Thu, Jun 21, 2001	1.73	1.75	1.72	1.75
277	NASDAQ	ACGL	Wed, Jun 20, 2001	1.76	1.77	1.72	1.73
276	NASDAQ	ACGL	Tue, Jun 19, 2001	1.80	1.80	1.73	1.76
275	NASDAQ	ACGL	Mon, Jun 18, 2001	1.78	1.86	1.76	1.78
274	NASDAQ	ACGL	Fri, Jun 15, 2001	1.81	1.85	1.73	1.78
273	NASDAQ	ACGL	Thu, Jun 14, 2001	1.81	1.85	1.81	1.81
272	NASDAQ	ACGL	Wed, Jun 13, 2001	1.78	1.86	1.77	1.82
271	NASDAQ	ACGL	Tue, Jun 12, 2001	1.74	1.88	1.73	1.78
270	NASDAQ	ACGL	Mon, Jun 11, 2001	1.86	1.86	1.70	1.75
269	NASDAQ	ACGL	Fri, Jun 8, 2001	1.88	1.88	1.87	1.87
268	NASDAQ	ACGL	Thu, Jun 7, 2001	1.88	1.88	1.87	1.87
267	NASDAQ	ACGL	Wed, Jun 6, 2001	1.87	1.88	1.87	1.87
266	NASDAQ	ACGL	Tue, Jun 5, 2001	1.88	1.88	1.87	1.88
265	NASDAQ	ACGL	Mon, Jun 4, 2001	1.86	1.87	1.86	1.86
264	NASDAQ	ACGL	Fri, Jun 1, 2001	1.86	1.87	1.85	1.86
263	NASDAQ	ACGL	Thu, May 31, 2001	1.82	1.86	1.82	1.86
262	NASDAQ	ACGL	Wed, May 30, 2001	1.86	1.86	1.85	1.85
261	NASDAQ	ACGL	Tue, May 29, 2001	1.84	1.86	1.84	1.86
260	NASDAQ	ACGL	Fri, May 25, 2001	1.86	1.86	1.81	1.81
259	NASDAQ	ACGL	Thu, May 24, 2001	1.86	1.86	1.82	1.82
258	NASDAQ	ACGL	Wed, May 23, 2001	1.82	1.90	1.81	1.85
257	NASDAQ	ACGL	Tue, May 22, 2001	1.82	1.82	1.81	1.81
256	NASDAQ	ACGL	Mon, May 21, 2001	1.81	1.82	1.81	1.81
255	NASDAQ	ACGL	Fri, May 18, 2001	1.81	1.82	1.81	1.82
254	NASDAQ	ACGL	Thu, May 17, 2001	1.80	1.81	1.80	1.81
253	NASDAQ	ACGL	Wed, May 16, 2001	1.76	1.81	1.76	1.81
252	NASDAQ	ACGL	Tue, May 15, 2001	1.76	1.78	1.76	1.76
251	NASDAQ	ACGL	Mon, May 14, 2001	1.76	1.77	1.74	1.76
250	NASDAQ	ACGL	Fri, May 11, 2001	1.76	1.77	1.75	1.77
249	NASDAQ	ACGL	Thu, May 10, 2001	1.69	1.77	1.69	1.77
248	NASDAQ	ACGL	Wed, May 9, 2001	1.72	1.72	1.69	1.69
247	NASDAQ	ACGL	Tue, May 8, 2001	1.77	1.77	1.69	1.70
246	NASDAQ	ACGL	Mon, May 7, 2001	1.76	1.77	1.75	1.77
245	NASDAQ	ACGL	Fri, May 4, 2001	1.76	1.76	1.73	1.75
244	NASDAQ	ACGL	Thu, May 3, 2001	1.74	1.76	1.73	1.76
243	NASDAQ	ACGL	Wed, May 2, 2001	1.78	1.78	1.73	1.74
242	NASDAQ	ACGL	Tue, May 1, 2001	1.76	1.78	1.75	1.78
241	NASDAQ	ACGL	Mon, Apr 30, 2001	1.76	1.77	1.74	1.76
240	NASDAQ	ACGL	Fri, Apr 27, 2001	1.77	1.77	1.76	1.76
239	NASDAQ	ACGL	Thu, Apr 26, 2001	1.77	1.77	1.76	1.77
238	NASDAQ	ACGL	Wed, Apr 25, 2001	1.75	1.76	1.75	1.75
237	NASDAQ	ACGL	Tue, Apr 24, 2001	1.73	1.75	1.73	1.75
236	NASDAQ	ACGL	Mon, Apr 23, 2001	1.73	1.73	1.72	1.73
235	NASDAQ	ACGL	Fri, Apr 20, 2001	1.72	1.73	1.71	1.72
234	NASDAQ	ACGL	Thu, Apr 19, 2001	1.77	1.77	1.71	1.71
233	NASDAQ	ACGL	Wed, Apr 18, 2001	1.69	1.78	1.69	1.78
232	NASDAQ	ACGL	Tue, Apr 17, 2001	1.74	1.74	1.69	1.74
231	NASDAQ	ACGL	Mon, Apr 16, 2001	1.69	1.77	1.69	1.69
230	NASDAQ	ACGL	Thu, Apr 12, 2001	1.73	1.73	1.69	1.73
229	NASDAQ	ACGL	Wed, Apr 11, 2001	1.69	1.75	1.69	1.75
228	NASDAQ	ACGL	Tue, Apr 10, 2001	1.70	1.75	1.70	1.75
227	NASDAQ	ACGL	Mon, Apr 9, 2001	1.75	1.75	1.74	1.74
226	NASDAQ	ACGL	Fri, Apr 6, 2001	1.65	1.75	1.65	1.74
225	NASDAQ	ACGL	Thu, Apr 5, 2001	1.72	1.74	1.65	1.67
224	NASDAQ	ACGL	Wed, Apr 4, 2001	1.69	1.72	1.67	1.72
223	NASDAQ	ACGL	Tue, Apr 3, 2001	1.68	1.77	1.68	1.69
222	NASDAQ	ACGL	Mon, Apr 2, 2001	1.79	1.79	1.68	1.68
221	NASDAQ	ACGL	Fri, Mar 30, 2001	1.76	1.76	1.65	1.76
220	NASDAQ	ACGL	Thu, Mar 29, 2001	1.79	1.81	1.77	1.78
219	NASDAQ	ACGL	Wed, Mar 28, 2001	1.72	1.79	1.71	1.79
218	NASDAQ	ACGL	Tue, Mar 27, 2001	1.65	1.76	1.65	1.71
217	NASDAQ	ACGL	Mon, Mar 26, 2001	1.70	1.73	1.67	1.68
216	NASDAQ	ACGL	Fri, Mar 23, 2001	1.78	1.78	1.74	1.74
215	NASDAQ	ACGL	Thu, Mar 22, 2001	1.78	1.78	1.78	1.78
214	NASDAQ	ACGL	Wed, Mar 21, 2001	1.76	1.78	1.75	1.78
213	NASDAQ	ACGL	Tue, Mar 20, 2001	1.76	1.76	1.75	1.75
212	NASDAQ	ACGL	Mon, Mar 19, 2001	1.76	1.78	1.75	1.75
211	NASDAQ	ACGL	Fri, Mar 16, 2001	1.70	1.78	1.70	1.74
210	NASDAQ	ACGL	Thu, Mar 15, 2001	1.76	1.78	1.76	1.78
209	NASDAQ	ACGL	Wed, Mar 14, 2001	1.76	1.78	1.76	1.76
208	NASDAQ	ACGL	Tue, Mar 13, 2001	1.77	1.77	1.71	1.76
207	NASDAQ	ACGL	Mon, Mar 12, 2001	1.76	1.78	1.72	1.76
206	NASDAQ	ACGL	Fri, Mar 9, 2001	1.78	1.78	1.77	1.78
205	NASDAQ	ACGL	Thu, Mar 8, 2001	1.78	1.78	1.78	1.78
204	NASDAQ	ACGL	Wed, Mar 7, 2001	1.78	1.82	1.77	1.78
203	NASDAQ	ACGL	Tue, Mar 6, 2001	1.75	1.78	1.75	1.76
202	NASDAQ	ACGL	Mon, Mar 5, 2001	1.78	1.78	1.76	1.78
201	NASDAQ	ACGL	Fri, Mar 2, 2001	1.72	1.78	1.72	1.74
200	NASDAQ	ACGL	Thu, Mar 1, 2001	1.74	1.78	1.71	1.78
199	NASDAQ	ACGL	Wed, Feb 28, 2001	1.78	1.78	1.67	1.78
198	NASDAQ	ACGL	Tue, Feb 27, 2001	1.78	1.78	1.78	1.78
197	NASDAQ	ACGL	Mon, Feb 26, 2001	1.78	1.78	1.76	1.78
196	NASDAQ	ACGL	Fri, Feb 23, 2001	1.78	1.78	1.76	1.78
195	NASDAQ	ACGL	Thu, Feb 22, 2001	1.77	1.78	1.77	1.78
194	NASDAQ	ACGL	Wed, Feb 21, 2001	1.91	1.91	1.79	1.81
193	NASDAQ	ACGL	Tue, Feb 20, 2001	1.83	2.01	1.82	2.01
192	NASDAQ	ACGL	Fri, Feb 16, 2001	1.75	1.84	1.75	1.84
191	NASDAQ	ACGL	Thu, Feb 15, 2001	1.73	1.74	1.73	1.74
190	NASDAQ	ACGL	Wed, Feb 14, 2001	1.73	1.75	1.72	1.73
189	NASDAQ	ACGL	Tue, Feb 13, 2001	1.73	1.74	1.73	1.73
188	NASDAQ	ACGL	Mon, Feb 12, 2001	1.72	1.73	1.72	1.73
187	NASDAQ	ACGL	Fri, Feb 9, 2001	1.72	1.72	1.72	1.72
186	NASDAQ	ACGL	Thu, Feb 8, 2001	1.74	1.74	1.72	1.73
185	NASDAQ	ACGL	Wed, Feb 7, 2001	1.72	1.73	1.72	1.72
184	NASDAQ	ACGL	Tue, Feb 6, 2001	1.73	1.74	1.72	1.74
183	NASDAQ	ACGL	Mon, Feb 5, 2001	1.73	1.73	1.72	1.72
182	NASDAQ	ACGL	Fri, Feb 2, 2001	1.70	1.74	1.70	1.74
181	NASDAQ	ACGL	Thu, Feb 1, 2001	1.69	1.72	1.69	1.70
180	NASDAQ	ACGL	Wed, Jan 31, 2001	1.67	1.72	1.67	1.72
179	NASDAQ	ACGL	Tue, Jan 30, 2001	1.67	1.67	1.67	1.67
178	NASDAQ	ACGL	Mon, Jan 29, 2001	1.67	1.68	1.60	1.62
177	NASDAQ	ACGL	Fri, Jan 26, 2001	1.66	1.67	1.63	1.65
176	NASDAQ	ACGL	Wed, Jan 24, 2001	1.67	1.72	1.67	1.72
175	NASDAQ	ACGL	Tue, Jan 23, 2001	1.63	1.72	1.63	1.67
174	NASDAQ	ACGL	Mon, Jan 22, 2001	1.65	1.65	1.65	1.65
173	NASDAQ	ACGL	Fri, Jan 19, 2001	1.69	1.73	1.65	1.65
172	NASDAQ	ACGL	Wed, Jan 17, 2001	1.76	1.76	1.69	1.74
171	NASDAQ	ACGL	Tue, Jan 16, 2001	1.71	1.71	1.67	1.67
170	NASDAQ	ACGL	Fri, Jan 12, 2001	1.67	1.76	1.63	1.76
169	NASDAQ	ACGL	Thu, Jan 11, 2001	1.65	1.65	1.63	1.65
168	NASDAQ	ACGL	Wed, Jan 10, 2001	1.63	1.63	1.63	1.63
167	NASDAQ	ACGL	Tue, Jan 9, 2001	1.65	1.65	1.65	1.65
166	NASDAQ	ACGL	Mon, Jan 8, 2001	1.62	1.65	1.61	1.65
165	NASDAQ	ACGL	Fri, Jan 5, 2001	1.62	1.63	1.61	1.61
164	NASDAQ	ACGL	Thu, Jan 4, 2001	1.61	1.64	1.61	1.61
163	NASDAQ	ACGL	Wed, Jan 3, 2001	1.61	1.62	1.61	1.61
162	NASDAQ	ACGL	Tue, Jan 2, 2001	1.65	1.65	1.61	1.61
161	NASDAQ	ACGL	Fri, Dec 29, 2000	1.67	1.72	1.63	1.67
160	NASDAQ	ACGL	Thu, Dec 28, 2000	1.63	1.65	1.59	1.60
159	NASDAQ	ACGL	Wed, Dec 27, 2000	1.64	1.67	1.63	1.63
158	NASDAQ	ACGL	Tue, Dec 26, 2000	1.65	1.65	1.64	1.64
157	NASDAQ	ACGL	Fri, Dec 22, 2000	1.65	1.65	1.62	1.64
156	NASDAQ	ACGL	Thu, Dec 21, 2000	1.64	1.65	1.63	1.63
155	NASDAQ	ACGL	Wed, Dec 20, 2000	1.64	1.65	1.63	1.64
154	NASDAQ	ACGL	Tue, Dec 19, 2000	1.65	1.67	1.54	1.65
153	NASDAQ	ACGL	Mon, Dec 18, 2000	1.65	1.67	1.65	1.65
152	NASDAQ	ACGL	Fri, Dec 15, 2000	1.65	1.66	1.65	1.66
151	NASDAQ	ACGL	Thu, Dec 14, 2000	1.65	1.66	1.64	1.66
150	NASDAQ	ACGL	Wed, Dec 13, 2000	1.65	1.67	1.65	1.66
149	NASDAQ	ACGL	Tue, Dec 12, 2000	1.63	1.67	1.63	1.65
148	NASDAQ	ACGL	Mon, Dec 11, 2000	1.64	1.65	1.63	1.64
147	NASDAQ	ACGL	Fri, Dec 8, 2000	1.64	1.64	1.63	1.63
146	NASDAQ	ACGL	Thu, Dec 7, 2000	1.64	1.64	1.64	1.64
145	NASDAQ	ACGL	Wed, Dec 6, 2000	1.62	1.66	1.62	1.64
144	NASDAQ	ACGL	Tue, Dec 5, 2000	1.63	1.64	1.63	1.64
143	NASDAQ	ACGL	Mon, Dec 4, 2000	1.61	1.63	1.61	1.63
142	NASDAQ	ACGL	Fri, Dec 1, 2000	1.67	1.67	1.61	1.61
141	NASDAQ	ACGL	Thu, Nov 30, 2000	1.63	1.67	1.63	1.67
140	NASDAQ	ACGL	Wed, Nov 29, 2000	1.67	1.67	1.63	1.64
139	NASDAQ	ACGL	Tue, Nov 28, 2000	1.68	1.68	1.65	1.67
138	NASDAQ	ACGL	Mon, Nov 27, 2000	1.72	1.72	1.71	1.71
137	NASDAQ	ACGL	Fri, Nov 24, 2000	1.69	1.69	1.69	1.69
136	NASDAQ	ACGL	Wed, Nov 22, 2000	1.60	1.67	1.60	1.67
135	NASDAQ	ACGL	Tue, Nov 21, 2000	1.72	1.72	1.58	1.59
134	NASDAQ	ACGL	Mon, Nov 20, 2000	1.70	1.70	1.68	1.69
133	NASDAQ	ACGL	Fri, Nov 17, 2000	1.71	1.71	1.69	1.69
132	NASDAQ	ACGL	Thu, Nov 16, 2000	1.70	1.71	1.69	1.69
131	NASDAQ	ACGL	Wed, Nov 15, 2000	1.75	1.76	1.69	1.69
130	NASDAQ	ACGL	Tue, Nov 14, 2000	1.75	1.76	1.69	1.70
129	NASDAQ	ACGL	Mon, Nov 13, 2000	1.75	1.76	1.71	1.75
128	NASDAQ	ACGL	Fri, Nov 10, 2000	1.72	1.73	1.71	1.71
127	NASDAQ	ACGL	Thu, Nov 9, 2000	1.71	1.72	1.71	1.72
126	NASDAQ	ACGL	Wed, Nov 8, 2000	1.73	1.74	1.71	1.74
125	NASDAQ	ACGL	Tue, Nov 7, 2000	1.73	1.74	1.71	1.73
124	NASDAQ	ACGL	Mon, Nov 6, 2000	1.75	1.75	1.71	1.71
123	NASDAQ	ACGL	Fri, Nov 3, 2000	1.75	1.75	1.71	1.71
122	NASDAQ	ACGL	Thu, Nov 2, 2000	1.76	1.76	1.74	1.76
121	NASDAQ	ACGL	Tue, Oct 31, 2000	1.72	1.72	1.72	1.72
120	NASDAQ	ACGL	Mon, Oct 30, 2000	1.72	1.74	1.72	1.72
119	NASDAQ	ACGL	Fri, Oct 27, 2000	1.72	1.74	1.71	1.72
118	NASDAQ	ACGL	Thu, Oct 26, 2000	1.74	1.74	1.72	1.72
117	NASDAQ	ACGL	Wed, Oct 25, 2000	1.73	1.74	1.72	1.74
116	NASDAQ	ACGL	Tue, Oct 24, 2000	1.72	1.72	1.72	1.72
115	NASDAQ	ACGL	Mon, Oct 23, 2000	1.69	1.74	1.69	1.74
114	NASDAQ	ACGL	Fri, Oct 20, 2000	1.76	1.76	1.69	1.69
113	NASDAQ	ACGL	Thu, Oct 19, 2000	1.75	1.75	1.71	1.71
112	NASDAQ	ACGL	Wed, Oct 18, 2000	1.76	1.76	1.75	1.75
111	NASDAQ	ACGL	Tue, Oct 17, 2000	1.73	1.76	1.73	1.76
110	NASDAQ	ACGL	Mon, Oct 16, 2000	1.75	1.76	1.75	1.76
109	NASDAQ	ACGL	Fri, Oct 13, 2000	1.74	1.74	1.72	1.74
108	NASDAQ	ACGL	Thu, Oct 12, 2000	1.73	1.74	1.72	1.74
107	NASDAQ	ACGL	Wed, Oct 11, 2000	1.73	1.74	1.73	1.74
106	NASDAQ	ACGL	Tue, Oct 10, 2000	1.72	1.72	1.72	1.72
105	NASDAQ	ACGL	Mon, Oct 9, 2000	1.74	1.74	1.72	1.74
104	NASDAQ	ACGL	Fri, Oct 6, 2000	1.76	1.76	1.74	1.74
103	NASDAQ	ACGL	Thu, Oct 5, 2000	1.75	1.76	1.74	1.76
102	NASDAQ	ACGL	Wed, Oct 4, 2000	1.74	1.74	1.74	1.74
101	NASDAQ	ACGL	Tue, Oct 3, 2000	1.73	1.76	1.73	1.76
100	NASDAQ	ACGL	Mon, Oct 2, 2000	1.75	1.76	1.74	1.75
99	NASDAQ	ACGL	Fri, Sep 29, 2000	1.72	1.75	1.72	1.75
98	NASDAQ	ACGL	Thu, Sep 28, 2000	1.75	1.76	1.72	1.72
97	NASDAQ	ACGL	Wed, Sep 27, 2000	1.74	1.74	1.71	1.71
96	NASDAQ	ACGL	Tue, Sep 26, 2000	1.72	1.72	1.71	1.71
95	NASDAQ	ACGL	Mon, Sep 25, 2000	1.72	1.72	1.71	1.71
94	NASDAQ	ACGL	Fri, Sep 22, 2000	1.71	1.71	1.71	1.71
93	NASDAQ	ACGL	Thu, Sep 21, 2000	1.73	1.74	1.71	1.73
92	NASDAQ	ACGL	Tue, Sep 19, 2000	1.69	1.74	1.69	1.72
91	NASDAQ	ACGL	Mon, Sep 18, 2000	1.69	1.69	1.69	1.69
90	NASDAQ	ACGL	Fri, Sep 15, 2000	1.67	1.69	1.67	1.68
89	NASDAQ	ACGL	Thu, Sep 14, 2000	1.70	1.70	1.67	1.67
88	NASDAQ	ACGL	Wed, Sep 13, 2000	1.74	1.74	1.68	1.68
87	NASDAQ	ACGL	Tue, Sep 12, 2000	1.70	1.74	1.68	1.68
86	NASDAQ	ACGL	Mon, Sep 11, 2000	1.69	1.69	1.69	1.69
85	NASDAQ	ACGL	Fri, Sep 8, 2000	1.71	1.71	1.68	1.71
84	NASDAQ	ACGL	Thu, Sep 7, 2000	1.73	1.75	1.69	1.75
83	NASDAQ	ACGL	Wed, Sep 6, 2000	1.66	1.75	1.66	1.72
82	NASDAQ	ACGL	Tue, Sep 5, 2000	1.69	1.69	1.66	1.69
81	NASDAQ	ACGL	Fri, Sep 1, 2000	1.69	1.74	1.69	1.73
80	NASDAQ	ACGL	Thu, Aug 31, 2000	1.69	1.69	1.69	1.69
79	NASDAQ	ACGL	Wed, Aug 30, 2000	1.69	1.69	1.69	1.69
78	NASDAQ	ACGL	Tue, Aug 29, 2000	1.76	1.76	1.72	1.72
77	NASDAQ	ACGL	Mon, Aug 28, 2000	1.67	1.76	1.66	1.76
76	NASDAQ	ACGL	Fri, Aug 25, 2000	1.66	1.69	1.66	1.69
75	NASDAQ	ACGL	Thu, Aug 24, 2000	1.68	1.69	1.65	1.67
74	NASDAQ	ACGL	Wed, Aug 23, 2000	1.71	1.71	1.69	1.69
73	NASDAQ	ACGL	Tue, Aug 22, 2000	1.68	1.68	1.68	1.68
72	NASDAQ	ACGL	Mon, Aug 21, 2000	1.66	1.67	1.65	1.67
71	NASDAQ	ACGL	Fri, Aug 18, 2000	1.66	1.67	1.66	1.67
70	NASDAQ	ACGL	Thu, Aug 17, 2000	1.67	1.68	1.66	1.67
69	NASDAQ	ACGL	Wed, Aug 16, 2000	1.65	1.67	1.65	1.65
68	NASDAQ	ACGL	Tue, Aug 15, 2000	1.69	1.69	1.65	1.67
67	NASDAQ	ACGL	Mon, Aug 14, 2000	1.67	1.69	1.65	1.69
66	NASDAQ	ACGL	Fri, Aug 11, 2000	1.65	1.68	1.65	1.65
65	NASDAQ	ACGL	Thu, Aug 10, 2000	1.67	1.67	1.63	1.65
64	NASDAQ	ACGL	Wed, Aug 9, 2000	1.69	1.69	1.67	1.67
63	NASDAQ	ACGL	Tue, Aug 8, 2000	1.75	1.75	1.69	1.72
62	NASDAQ	ACGL	Mon, Aug 7, 2000	1.71	1.76	1.71	1.75
61	NASDAQ	ACGL	Fri, Aug 4, 2000	1.72	1.75	1.72	1.72
60	NASDAQ	ACGL	Thu, Aug 3, 2000	1.72	1.75	1.72	1.72
59	NASDAQ	ACGL	Tue, Aug 1, 2000	1.72	1.76	1.72	1.76
58	NASDAQ	ACGL	Mon, Jul 31, 2000	1.72	1.75	1.69	1.72
57	NASDAQ	ACGL	Fri, Jul 28, 2000	1.71	1.74	1.67	1.71
56	NASDAQ	ACGL	Thu, Jul 27, 2000	1.67	1.69	1.67	1.69
55	NASDAQ	ACGL	Wed, Jul 26, 2000	1.69	1.71	1.65	1.68
54	NASDAQ	ACGL	Tue, Jul 25, 2000	1.72	1.74	1.72	1.74
53	NASDAQ	ACGL	Mon, Jul 24, 2000	1.74	1.76	1.72	1.74
52	NASDAQ	ACGL	Fri, Jul 21, 2000	1.74	1.76	1.72	1.74
51	NASDAQ	ACGL	Thu, Jul 20, 2000	1.74	1.75	1.72	1.74
50	NASDAQ	ACGL	Wed, Jul 19, 2000	1.74	1.76	1.74	1.75
49	NASDAQ	ACGL	Tue, Jul 18, 2000	1.74	1.76	1.74	1.76
48	NASDAQ	ACGL	Mon, Jul 17, 2000	1.73	1.76	1.72	1.74
47	NASDAQ	ACGL	Fri, Jul 14, 2000	1.75	1.76	1.75	1.76
46	NASDAQ	ACGL	Thu, Jul 13, 2000	1.76	1.76	1.75	1.75
45	NASDAQ	ACGL	Wed, Jul 12, 2000	1.76	1.76	1.72	1.76
44	NASDAQ	ACGL	Tue, Jul 11, 2000	1.73	1.76	1.72	1.76
43	NASDAQ	ACGL	Mon, Jul 10, 2000	1.71	1.76	1.71	1.74
42	NASDAQ	ACGL	Fri, Jul 7, 2000	1.75	1.76	1.72	1.76
41	NASDAQ	ACGL	Thu, Jul 6, 2000	1.69	1.74	1.67	1.74
40	NASDAQ	ACGL	Wed, Jul 5, 2000	1.65	1.69	1.65	1.69
39	NASDAQ	ACGL	Mon, Jul 3, 2000	1.67	1.67	1.66	1.66
38	NASDAQ	ACGL	Fri, Jun 30, 2000	1.74	1.75	1.66	1.66
37	NASDAQ	ACGL	Thu, Jun 29, 2000	1.73	1.73	1.66	1.73
36	NASDAQ	ACGL	Wed, Jun 28, 2000	1.71	1.73	1.68	1.73
35	NASDAQ	ACGL	Tue, Jun 27, 2000	1.72	1.73	1.69	1.73
34	NASDAQ	ACGL	Mon, Jun 26, 2000	1.74	1.76	1.69	1.73
33	NASDAQ	ACGL	Fri, Jun 23, 2000	1.65	1.74	1.65	1.74
32	NASDAQ	ACGL	Thu, Jun 22, 2000	1.72	1.74	1.65	1.74
31	NASDAQ	ACGL	Wed, Jun 21, 2000	1.64	1.76	1.64	1.76
30	NASDAQ	ACGL	Tue, Jun 20, 2000	1.67	1.69	1.67	1.67
29	NASDAQ	ACGL	Mon, Jun 19, 2000	1.64	1.71	1.64	1.67
28	NASDAQ	ACGL	Fri, Jun 16, 2000	1.67	1.69	1.62	1.62
27	NASDAQ	ACGL	Thu, Jun 15, 2000	1.64	1.66	1.64	1.65
26	NASDAQ	ACGL	Wed, Jun 14, 2000	1.69	1.69	1.67	1.67
25	NASDAQ	ACGL	Tue, Jun 13, 2000	1.67	1.72	1.64	1.67
24	NASDAQ	ACGL	Mon, Jun 12, 2000	1.67	1.71	1.67	1.67
23	NASDAQ	ACGL	Fri, Jun 9, 2000	1.68	1.70	1.67	1.67
22	NASDAQ	ACGL	Thu, Jun 8, 2000	1.68	1.70	1.68	1.70
21	NASDAQ	ACGL	Wed, Jun 7, 2000	1.68	1.68	1.67	1.68
20	NASDAQ	ACGL	Tue, Jun 6, 2000	1.67	1.67	1.67	1.67
19	NASDAQ	ACGL	Mon, Jun 5, 2000	1.69	1.69	1.67	1.67
18	NASDAQ	ACGL	Fri, Jun 2, 2000	1.69	1.71	1.68	1.71
17	NASDAQ	ACGL	Thu, Jun 1, 2000	1.74	1.76	1.68	1.68
16	NASDAQ	ACGL	Wed, May 31, 2000	1.66	1.67	1.65	1.67
15	NASDAQ	ACGL	Tue, May 30, 2000	1.71	1.71	1.65	1.65
14	NASDAQ	ACGL	Fri, May 26, 2000	1.68	1.69	1.65	1.69
13	NASDAQ	ACGL	Thu, May 25, 2000	1.75	1.75	1.67	1.67
12	NASDAQ	ACGL	Wed, May 24, 2000	1.69	1.77	1.69	1.70
11	NASDAQ	ACGL	Tue, May 23, 2000	1.69	1.71	1.66	1.71
10	NASDAQ	ACGL	Mon, May 22, 2000	1.68	1.68	1.68	1.68
9	NASDAQ	ACGL	Fri, May 19, 2000	1.69	1.69	1.69	1.69
8	NASDAQ	ACGL	Thu, May 18, 2000	1.67	1.69	1.67	1.68
7	NASDAQ	ACGL	Wed, May 17, 2000	1.75	1.75	1.68	1.68
6	NASDAQ	ACGL	Tue, May 16, 2000	1.77	1.78	1.71	1.72
5	NASDAQ	ACGL	Mon, May 15, 2000	1.71	1.76	1.71	1.71
4	NASDAQ	ACGL	Fri, May 12, 2000	1.78	1.78	1.71	1.71
3	NASDAQ	ACGL	Thu, May 11, 2000	1.67	1.67	1.67	1.67
2	NASDAQ	ACGL	Wed, May 10, 2000	1.68	1.74	1.67	1.74
1	NASDAQ	ACGL	Tue, May 9, 2000	1.69	1.75	1.67	1.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Arch Capital Group Ltd NASDAQ:ACGL 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