Achieve Life Sciences Inc NASDAQ:ACHV Historical Prices

Below are the 3912 trading days of historical prices for ACHV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3912	NASDAQ	ACHV	Fri, Mar 8, 2024	4.42	4.48	4.37	4.40
3911	NASDAQ	ACHV	Thu, Mar 7, 2024	4.50	4.50	4.27	4.38
3910	NASDAQ	ACHV	Wed, Mar 6, 2024	4.40	4.47	4.30	4.43
3909	NASDAQ	ACHV	Tue, Mar 5, 2024	4.40	4.44	4.33	4.39
3908	NASDAQ	ACHV	Mon, Mar 4, 2024	4.41	4.48	4.28	4.42
3907	NASDAQ	ACHV	Fri, Mar 1, 2024	4.05	4.44	3.93	4.42
3906	NASDAQ	ACHV	Thu, Feb 29, 2024	4.25	4.39	3.89	4.05
3905	NASDAQ	ACHV	Wed, Feb 28, 2024	4.49	4.50	4.13	4.46
3904	NASDAQ	ACHV	Tue, Feb 27, 2024	4.08	4.54	4.08	4.50
3903	NASDAQ	ACHV	Mon, Feb 26, 2024	3.94	4.09	3.91	4.09
3902	NASDAQ	ACHV	Fri, Feb 23, 2024	3.83	3.97	3.83	3.96
3901	NASDAQ	ACHV	Thu, Feb 22, 2024	4.00	4.00	3.82	3.82
3900	NASDAQ	ACHV	Wed, Feb 21, 2024	4.01	4.20	3.88	4.00
3899	NASDAQ	ACHV	Tue, Feb 20, 2024	4.21	4.28	4.00	4.01
3898	NASDAQ	ACHV	Fri, Feb 16, 2024	4.45	4.62	4.30	4.32
3897	NASDAQ	ACHV	Thu, Feb 15, 2024	4.40	4.57	4.35	4.43
3896	NASDAQ	ACHV	Wed, Feb 14, 2024	4.39	4.47	4.32	4.39
3895	NASDAQ	ACHV	Tue, Feb 13, 2024	4.59	4.67	4.47	4.47
3894	NASDAQ	ACHV	Mon, Feb 12, 2024	4.66	4.80	4.50	4.67
3893	NASDAQ	ACHV	Fri, Feb 9, 2024	4.55	4.55	4.40	4.50
3892	NASDAQ	ACHV	Thu, Feb 8, 2024	4.45	4.55	4.33	4.37
3891	NASDAQ	ACHV	Wed, Feb 7, 2024	4.50	4.50	4.34	4.39
3890	NASDAQ	ACHV	Tue, Feb 6, 2024	4.77	4.77	4.40	4.50
3889	NASDAQ	ACHV	Mon, Feb 5, 2024	4.80	4.80	4.35	4.35
3888	NASDAQ	ACHV	Fri, Feb 2, 2024	4.91	5.00	4.76	4.85
3887	NASDAQ	ACHV	Thu, Feb 1, 2024	4.90	5.07	4.75	5.00
3886	NASDAQ	ACHV	Wed, Jan 31, 2024	4.99	5.06	4.90	4.93
3885	NASDAQ	ACHV	Tue, Jan 30, 2024	5.00	5.41	4.88	4.97
3884	NASDAQ	ACHV	Mon, Jan 29, 2024	5.01	5.11	4.90	5.08
3883	NASDAQ	ACHV	Fri, Jan 26, 2024	5.21	5.30	4.90	5.00
3882	NASDAQ	ACHV	Thu, Jan 25, 2024	4.74	5.19	4.41	5.14
3881	NASDAQ	ACHV	Wed, Jan 24, 2024	4.79	4.79	4.50	4.55
3880	NASDAQ	ACHV	Tue, Jan 23, 2024	4.54	4.80	4.44	4.63
3879	NASDAQ	ACHV	Mon, Jan 22, 2024	4.52	4.60	4.34	4.55
3878	NASDAQ	ACHV	Fri, Jan 19, 2024	4.26	4.58	4.26	4.52
3877	NASDAQ	ACHV	Thu, Jan 18, 2024	4.34	4.37	4.22	4.30
3876	NASDAQ	ACHV	Wed, Jan 17, 2024	4.25	4.34	4.19	4.32
3875	NASDAQ	ACHV	Tue, Jan 16, 2024	4.32	4.39	4.10	4.25
3874	NASDAQ	ACHV	Fri, Jan 12, 2024	4.22	4.30	4.19	4.29
3873	NASDAQ	ACHV	Thu, Jan 11, 2024	4.21	4.21	4.09	4.16
3872	NASDAQ	ACHV	Wed, Jan 10, 2024	4.26	4.34	4.12	4.21
3871	NASDAQ	ACHV	Tue, Jan 9, 2024	4.13	4.28	4.07	4.25
3870	NASDAQ	ACHV	Mon, Jan 8, 2024	3.95	4.19	3.92	4.19
3869	NASDAQ	ACHV	Fri, Jan 5, 2024	4.09	4.11	3.75	3.88
3868	NASDAQ	ACHV	Thu, Jan 4, 2024	4.15	4.17	4.04	4.07
3867	NASDAQ	ACHV	Wed, Jan 3, 2024	4.10	4.18	3.86	4.17
3866	NASDAQ	ACHV	Tue, Jan 2, 2024	4.20	4.26	3.99	4.17
3865	NASDAQ	ACHV	Fri, Dec 29, 2023	4.17	4.26	4.00	4.12
3864	NASDAQ	ACHV	Thu, Dec 28, 2023	4.15	4.25	4.07	4.16
3863	NASDAQ	ACHV	Wed, Dec 27, 2023	4.05	4.24	4.01	4.11
3862	NASDAQ	ACHV	Tue, Dec 26, 2023	3.72	4.39	3.65	4.04
3861	NASDAQ	ACHV	Fri, Dec 22, 2023	3.42	3.69	3.41	3.67
3860	NASDAQ	ACHV	Thu, Dec 21, 2023	3.39	3.50	3.20	3.46
3859	NASDAQ	ACHV	Wed, Dec 20, 2023	3.45	3.52	3.25	3.39
3858	NASDAQ	ACHV	Tue, Dec 19, 2023	3.30	3.48	3.25	3.45
3857	NASDAQ	ACHV	Mon, Dec 18, 2023	3.13	3.35	3.10	3.31
3856	NASDAQ	ACHV	Fri, Dec 15, 2023	3.25	3.30	3.12	3.18
3855	NASDAQ	ACHV	Thu, Dec 14, 2023	3.26	3.40	3.21	3.28
3854	NASDAQ	ACHV	Wed, Dec 13, 2023	3.17	3.38	3.17	3.32
3853	NASDAQ	ACHV	Tue, Dec 12, 2023	3.89	3.90	3.03	3.15
3852	NASDAQ	ACHV	Mon, Dec 11, 2023	5.43	5.52	5.29	5.45
3851	NASDAQ	ACHV	Fri, Dec 8, 2023	5.50	5.60	5.36	5.51
3850	NASDAQ	ACHV	Thu, Dec 7, 2023	5.50	5.62	5.41	5.56
3849	NASDAQ	ACHV	Wed, Dec 6, 2023	5.45	5.66	5.39	5.50
3848	NASDAQ	ACHV	Tue, Dec 5, 2023	5.80	5.80	5.31	5.49
3847	NASDAQ	ACHV	Mon, Dec 4, 2023	5.90	5.96	5.76	5.76
3846	NASDAQ	ACHV	Fri, Dec 1, 2023	5.80	5.90	5.75	5.84
3845	NASDAQ	ACHV	Thu, Nov 30, 2023	5.70	5.87	5.70	5.79
3844	NASDAQ	ACHV	Wed, Nov 29, 2023	5.71	5.86	5.71	5.72
3843	NASDAQ	ACHV	Tue, Nov 28, 2023	5.51	5.98	5.51	5.86
3842	NASDAQ	ACHV	Mon, Nov 27, 2023	5.31	5.86	5.25	5.69
3841	NASDAQ	ACHV	Fri, Nov 24, 2023	5.17	5.44	5.13	5.44
3840	NASDAQ	ACHV	Wed, Nov 22, 2023	5.42	5.48	5.07	5.16
3839	NASDAQ	ACHV	Tue, Nov 21, 2023	5.46	5.51	5.17	5.27
3838	NASDAQ	ACHV	Mon, Nov 20, 2023	5.31	5.51	5.07	5.51
3837	NASDAQ	ACHV	Fri, Nov 17, 2023	5.19	5.30	4.90	5.30
3836	NASDAQ	ACHV	Thu, Nov 16, 2023	4.89	5.22	4.61	5.14
3835	NASDAQ	ACHV	Wed, Nov 15, 2023	4.60	4.99	4.55	4.86
3834	NASDAQ	ACHV	Tue, Nov 14, 2023	4.30	4.64	4.19	4.50
3833	NASDAQ	ACHV	Mon, Nov 13, 2023	4.20	4.28	4.11	4.20
3832	NASDAQ	ACHV	Fri, Nov 10, 2023	4.21	4.36	4.07	4.11
3831	NASDAQ	ACHV	Thu, Nov 9, 2023	4.29	4.30	4.05	4.19
3830	NASDAQ	ACHV	Wed, Nov 8, 2023	4.22	4.34	3.90	4.30
3829	NASDAQ	ACHV	Tue, Nov 7, 2023	4.30	4.42	4.16	4.16
3828	NASDAQ	ACHV	Mon, Nov 6, 2023	4.24	4.49	4.15	4.18
3827	NASDAQ	ACHV	Fri, Nov 3, 2023	4.25	4.35	4.18	4.28
3826	NASDAQ	ACHV	Thu, Nov 2, 2023	4.25	4.40	4.23	4.30
3825	NASDAQ	ACHV	Wed, Nov 1, 2023	3.93	4.30	3.93	4.27
3824	NASDAQ	ACHV	Tue, Oct 31, 2023	4.00	4.02	3.91	4.02
3823	NASDAQ	ACHV	Mon, Oct 30, 2023	3.97	3.99	3.82	3.98
3822	NASDAQ	ACHV	Fri, Oct 27, 2023	3.96	4.00	3.86	3.92
3821	NASDAQ	ACHV	Thu, Oct 26, 2023	3.99	4.05	3.95	4.02
3820	NASDAQ	ACHV	Wed, Oct 25, 2023	3.95	4.05	3.91	4.04
3819	NASDAQ	ACHV	Tue, Oct 24, 2023	3.89	4.04	3.83	4.00
3818	NASDAQ	ACHV	Mon, Oct 23, 2023	3.86	4.10	3.71	3.86
3817	NASDAQ	ACHV	Fri, Oct 20, 2023	3.76	4.10	3.64	4.00
3816	NASDAQ	ACHV	Thu, Oct 19, 2023	3.70	3.74	3.61	3.65
3815	NASDAQ	ACHV	Wed, Oct 18, 2023	3.85	3.93	3.66	3.75
3814	NASDAQ	ACHV	Tue, Oct 17, 2023	3.73	3.95	3.73	3.89
3813	NASDAQ	ACHV	Mon, Oct 16, 2023	3.63	3.88	3.63	3.78
3812	NASDAQ	ACHV	Fri, Oct 13, 2023	3.70	3.82	3.65	3.72
3811	NASDAQ	ACHV	Thu, Oct 12, 2023	3.77	3.78	3.66	3.75
3810	NASDAQ	ACHV	Wed, Oct 11, 2023	3.70	3.88	3.66	3.71
3809	NASDAQ	ACHV	Tue, Oct 10, 2023	3.98	3.98	3.50	3.74
3808	NASDAQ	ACHV	Mon, Oct 9, 2023	3.95	4.01	3.86	3.98
3807	NASDAQ	ACHV	Fri, Oct 6, 2023	3.97	4.09	3.87	4.03
3806	NASDAQ	ACHV	Thu, Oct 5, 2023	4.07	4.09	4.00	4.00
3805	NASDAQ	ACHV	Wed, Oct 4, 2023	4.25	4.30	3.90	4.07
3804	NASDAQ	ACHV	Tue, Oct 3, 2023	4.23	4.29	4.16	4.29
3803	NASDAQ	ACHV	Mon, Oct 2, 2023	4.40	4.40	4.17	4.25
3802	NASDAQ	ACHV	Fri, Sep 29, 2023	4.28	4.44	4.21	4.30
3801	NASDAQ	ACHV	Thu, Sep 28, 2023	4.30	4.40	4.20	4.30
3800	NASDAQ	ACHV	Wed, Sep 27, 2023	4.41	4.41	4.26	4.30
3799	NASDAQ	ACHV	Tue, Sep 26, 2023	4.40	4.46	4.28	4.43
3798	NASDAQ	ACHV	Mon, Sep 25, 2023	4.27	4.49	4.20	4.49
3797	NASDAQ	ACHV	Fri, Sep 22, 2023	4.37	4.37	4.21	4.36
3796	NASDAQ	ACHV	Thu, Sep 21, 2023	4.41	4.47	4.35	4.40
3795	NASDAQ	ACHV	Wed, Sep 20, 2023	4.37	4.56	4.35	4.41
3794	NASDAQ	ACHV	Tue, Sep 19, 2023	4.52	4.59	4.40	4.40
3793	NASDAQ	ACHV	Mon, Sep 18, 2023	4.64	4.70	4.48	4.54
3792	NASDAQ	ACHV	Fri, Sep 15, 2023	4.67	4.81	4.53	4.64
3791	NASDAQ	ACHV	Thu, Sep 14, 2023	4.85	4.89	4.61	4.66
3790	NASDAQ	ACHV	Wed, Sep 13, 2023	4.88	4.95	4.78	4.86
3789	NASDAQ	ACHV	Tue, Sep 12, 2023	4.95	5.10	4.86	4.86
3788	NASDAQ	ACHV	Mon, Sep 11, 2023	4.93	4.93	4.93	4.93
3787	NASDAQ	ACHV	Fri, Sep 8, 2023	4.81	4.88	4.76	4.76
3786	NASDAQ	ACHV	Thu, Sep 7, 2023	5.07	5.15	4.85	4.88
3785	NASDAQ	ACHV	Wed, Sep 6, 2023	5.49	5.49	5.09	5.15
3784	NASDAQ	ACHV	Tue, Sep 5, 2023	5.37	5.52	4.88	5.43
3783	NASDAQ	ACHV	Fri, Sep 1, 2023	4.98	5.36	4.88	5.18
3782	NASDAQ	ACHV	Thu, Aug 31, 2023	4.83	5.03	4.83	4.96
3781	NASDAQ	ACHV	Wed, Aug 30, 2023	4.75	5.02	4.72	4.88
3780	NASDAQ	ACHV	Tue, Aug 29, 2023	4.52	4.81	4.45	4.74
3779	NASDAQ	ACHV	Mon, Aug 28, 2023	4.65	4.65	4.45	4.55
3778	NASDAQ	ACHV	Fri, Aug 25, 2023	4.74	4.75	4.56	4.64
3777	NASDAQ	ACHV	Thu, Aug 24, 2023	4.93	4.93	4.66	4.67
3776	NASDAQ	ACHV	Wed, Aug 23, 2023	4.86	4.89	4.79	4.83
3775	NASDAQ	ACHV	Tue, Aug 22, 2023	4.89	4.96	4.80	4.89
3774	NASDAQ	ACHV	Mon, Aug 21, 2023	5.00	5.20	4.88	4.88
3773	NASDAQ	ACHV	Fri, Aug 18, 2023	4.91	5.00	4.86	4.90
3772	NASDAQ	ACHV	Thu, Aug 17, 2023	5.11	5.11	4.94	5.00
3771	NASDAQ	ACHV	Wed, Aug 16, 2023	5.08	5.23	4.86	4.96
3770	NASDAQ	ACHV	Tue, Aug 15, 2023	5.26	5.29	5.11	5.19
3769	NASDAQ	ACHV	Mon, Aug 14, 2023	5.34	5.42	5.18	5.35
3768	NASDAQ	ACHV	Fri, Aug 11, 2023	5.38	5.38	5.27	5.31
3767	NASDAQ	ACHV	Thu, Aug 10, 2023	5.35	5.45	5.24	5.37
3766	NASDAQ	ACHV	Wed, Aug 9, 2023	5.42	5.52	5.30	5.32
3765	NASDAQ	ACHV	Tue, Aug 8, 2023	5.36	5.49	5.35	5.42
3764	NASDAQ	ACHV	Mon, Aug 7, 2023	5.41	5.47	5.28	5.40
3763	NASDAQ	ACHV	Fri, Aug 4, 2023	5.53	5.56	5.28	5.41
3762	NASDAQ	ACHV	Thu, Aug 3, 2023	5.50	5.56	5.37	5.41
3761	NASDAQ	ACHV	Wed, Aug 2, 2023	5.56	5.67	5.47	5.57
3760	NASDAQ	ACHV	Tue, Aug 1, 2023	5.66	5.70	5.42	5.63
3759	NASDAQ	ACHV	Mon, Jul 31, 2023	5.63	5.73	5.48	5.60
3758	NASDAQ	ACHV	Fri, Jul 28, 2023	5.38	5.77	5.38	5.60
3757	NASDAQ	ACHV	Thu, Jul 27, 2023	5.68	5.75	5.32	5.36
3756	NASDAQ	ACHV	Wed, Jul 26, 2023	5.35	5.89	5.30	5.68
3755	NASDAQ	ACHV	Tue, Jul 25, 2023	5.25	5.53	5.25	5.37
3754	NASDAQ	ACHV	Mon, Jul 24, 2023	5.43	5.49	5.23	5.26
3753	NASDAQ	ACHV	Fri, Jul 21, 2023	5.29	5.66	5.29	5.44
3752	NASDAQ	ACHV	Thu, Jul 20, 2023	5.21	5.52	5.21	5.30
3751	NASDAQ	ACHV	Wed, Jul 19, 2023	5.52	5.52	5.22	5.28
3750	NASDAQ	ACHV	Tue, Jul 18, 2023	5.55	5.57	5.44	5.52
3749	NASDAQ	ACHV	Mon, Jul 17, 2023	5.32	5.70	5.30	5.57
3748	NASDAQ	ACHV	Fri, Jul 14, 2023	5.70	5.71	5.31	5.32
3747	NASDAQ	ACHV	Thu, Jul 13, 2023	5.62	5.76	5.45	5.70
3746	NASDAQ	ACHV	Wed, Jul 12, 2023	5.45	5.65	5.25	5.55
3745	NASDAQ	ACHV	Tue, Jul 11, 2023	5.20	5.54	5.15	5.24
3744	NASDAQ	ACHV	Mon, Jul 10, 2023	5.08	5.20	5.01	5.12
3743	NASDAQ	ACHV	Fri, Jul 7, 2023	4.88	5.19	4.88	5.07
3742	NASDAQ	ACHV	Thu, Jul 6, 2023	5.10	5.11	4.83	4.88
3741	NASDAQ	ACHV	Wed, Jul 5, 2023	5.00	5.22	4.99	5.10
3740	NASDAQ	ACHV	Mon, Jul 3, 2023	5.20	5.26	5.04	5.04
3739	NASDAQ	ACHV	Fri, Jun 30, 2023	5.03	5.24	4.96	5.19
3738	NASDAQ	ACHV	Thu, Jun 29, 2023	5.42	5.55	4.95	5.01
3737	NASDAQ	ACHV	Wed, Jun 28, 2023	5.60	5.70	5.40	5.40
3736	NASDAQ	ACHV	Tue, Jun 27, 2023	5.57	5.65	5.47	5.59
3735	NASDAQ	ACHV	Mon, Jun 26, 2023	5.88	5.93	5.34	5.56
3734	NASDAQ	ACHV	Fri, Jun 23, 2023	5.86	5.94	5.74	5.91
3733	NASDAQ	ACHV	Thu, Jun 22, 2023	6.13	6.15	5.83	5.86
3732	NASDAQ	ACHV	Wed, Jun 21, 2023	5.73	6.18	5.72	6.13
3731	NASDAQ	ACHV	Tue, Jun 20, 2023	5.80	5.93	5.73	5.73
3730	NASDAQ	ACHV	Fri, Jun 16, 2023	5.95	5.96	5.60	5.81
3729	NASDAQ	ACHV	Thu, Jun 15, 2023	6.17	6.25	5.88	5.90
3728	NASDAQ	ACHV	Wed, Jun 14, 2023	6.02	6.40	5.99	6.30
3727	NASDAQ	ACHV	Tue, Jun 13, 2023	5.93	6.04	5.90	5.98
3726	NASDAQ	ACHV	Mon, Jun 12, 2023	6.21	6.21	5.85	5.90
3725	NASDAQ	ACHV	Fri, Jun 9, 2023	5.96	6.48	5.86	5.95
3724	NASDAQ	ACHV	Thu, Jun 8, 2023	6.03	6.17	5.83	5.91
3723	NASDAQ	ACHV	Wed, Jun 7, 2023	6.33	6.48	5.95	6.00
3722	NASDAQ	ACHV	Tue, Jun 6, 2023	6.45	6.57	6.18	6.28
3721	NASDAQ	ACHV	Mon, Jun 5, 2023	6.75	6.87	6.37	6.45
3720	NASDAQ	ACHV	Fri, Jun 2, 2023	6.63	6.89	6.54	6.74
3719	NASDAQ	ACHV	Thu, Jun 1, 2023	6.24	6.57	6.19	6.46
3718	NASDAQ	ACHV	Wed, May 31, 2023	6.21	6.34	6.10	6.20
3717	NASDAQ	ACHV	Tue, May 30, 2023	6.40	6.43	6.02	6.24
3716	NASDAQ	ACHV	Fri, May 26, 2023	5.71	6.50	5.70	6.28
3715	NASDAQ	ACHV	Thu, May 25, 2023	6.00	6.50	5.60	5.65
3714	NASDAQ	ACHV	Wed, May 24, 2023	6.21	6.21	5.75	6.02
3713	NASDAQ	ACHV	Tue, May 23, 2023	7.80	7.80	6.00	6.21
3712	NASDAQ	ACHV	Mon, May 22, 2023	7.22	8.37	7.22	8.15
3711	NASDAQ	ACHV	Fri, May 19, 2023	7.27	7.48	7.19	7.22
3710	NASDAQ	ACHV	Thu, May 18, 2023	7.71	7.79	6.76	7.15
3709	NASDAQ	ACHV	Wed, May 17, 2023	7.88	7.94	7.61	7.65
3708	NASDAQ	ACHV	Tue, May 16, 2023	7.84	7.90	7.47	7.90
3707	NASDAQ	ACHV	Mon, May 15, 2023	8.19	8.69	7.73	7.84
3706	NASDAQ	ACHV	Fri, May 12, 2023	9.00	9.18	8.15	8.22
3705	NASDAQ	ACHV	Thu, May 11, 2023	9.98	10.30	8.86	8.88
3704	NASDAQ	ACHV	Wed, May 10, 2023	8.97	10.00	8.97	9.93
3703	NASDAQ	ACHV	Tue, May 9, 2023	8.61	8.88	8.60	8.81
3702	NASDAQ	ACHV	Mon, May 8, 2023	8.74	8.85	8.48	8.74
3701	NASDAQ	ACHV	Fri, May 5, 2023	8.56	8.72	8.44	8.71
3700	NASDAQ	ACHV	Thu, May 4, 2023	8.67	8.73	8.27	8.47
3699	NASDAQ	ACHV	Wed, May 3, 2023	8.79	8.85	8.40	8.63
3698	NASDAQ	ACHV	Tue, May 2, 2023	8.63	8.82	8.50	8.73
3697	NASDAQ	ACHV	Mon, May 1, 2023	8.59	8.74	8.21	8.59
3696	NASDAQ	ACHV	Fri, Apr 28, 2023	8.18	8.45	8.10	8.33
3695	NASDAQ	ACHV	Thu, Apr 27, 2023	8.15	8.40	8.15	8.29
3694	NASDAQ	ACHV	Wed, Apr 26, 2023	7.93	8.49	7.93	8.14
3693	NASDAQ	ACHV	Tue, Apr 25, 2023	8.11	8.12	7.87	8.02
3692	NASDAQ	ACHV	Mon, Apr 24, 2023	7.94	8.25	7.71	8.08
3691	NASDAQ	ACHV	Fri, Apr 21, 2023	6.94	8.19	6.70	8.05
3690	NASDAQ	ACHV	Thu, Apr 20, 2023	7.32	7.40	5.92	6.80
3689	NASDAQ	ACHV	Wed, Apr 19, 2023	7.46	7.46	7.01	7.01
3688	NASDAQ	ACHV	Tue, Apr 18, 2023	7.77	7.80	7.15	7.38
3687	NASDAQ	ACHV	Mon, Apr 17, 2023	7.31	7.80	7.20	7.80
3686	NASDAQ	ACHV	Fri, Apr 14, 2023	6.98	7.50	6.83	7.25
3685	NASDAQ	ACHV	Thu, Apr 13, 2023	6.90	7.07	6.85	6.98
3684	NASDAQ	ACHV	Wed, Apr 12, 2023	6.84	6.99	6.68	6.82
3683	NASDAQ	ACHV	Tue, Apr 11, 2023	7.08	7.10	6.78	6.79
3682	NASDAQ	ACHV	Mon, Apr 10, 2023	7.06	7.28	6.62	7.10
3681	NASDAQ	ACHV	Thu, Apr 6, 2023	6.76	7.09	6.62	7.06
3680	NASDAQ	ACHV	Wed, Apr 5, 2023	6.80	6.94	6.61	6.71
3679	NASDAQ	ACHV	Tue, Apr 4, 2023	7.10	7.30	6.58	6.75
3678	NASDAQ	ACHV	Mon, Apr 3, 2023	6.82	7.20	6.76	7.20
3677	NASDAQ	ACHV	Fri, Mar 31, 2023	6.37	6.86	5.51	6.80
3676	NASDAQ	ACHV	Thu, Mar 30, 2023	6.05	7.15	6.05	6.32
3675	NASDAQ	ACHV	Wed, Mar 29, 2023	5.60	6.05	5.08	5.97
3674	NASDAQ	ACHV	Tue, Mar 28, 2023	5.13	5.66	5.13	5.55
3673	NASDAQ	ACHV	Mon, Mar 27, 2023	5.00	5.20	4.96	5.13
3672	NASDAQ	ACHV	Fri, Mar 24, 2023	4.61	5.00	4.52	4.92
3671	NASDAQ	ACHV	Thu, Mar 23, 2023	4.67	4.75	4.62	4.71
3670	NASDAQ	ACHV	Wed, Mar 22, 2023	4.44	4.70	4.44	4.70
3669	NASDAQ	ACHV	Tue, Mar 21, 2023	4.53	4.70	4.38	4.38
3668	NASDAQ	ACHV	Mon, Mar 20, 2023	4.40	4.47	4.28	4.38
3667	NASDAQ	ACHV	Fri, Mar 17, 2023	4.54	4.70	4.27	4.35
3666	NASDAQ	ACHV	Thu, Mar 16, 2023	4.45	4.66	4.38	4.44
3665	NASDAQ	ACHV	Wed, Mar 15, 2023	4.57	4.63	4.46	4.56
3664	NASDAQ	ACHV	Tue, Mar 14, 2023	4.37	4.70	4.28	4.53
3663	NASDAQ	ACHV	Mon, Mar 13, 2023	4.50	4.50	4.18	4.28
3662	NASDAQ	ACHV	Fri, Mar 10, 2023	4.97	4.97	4.31	4.44
3661	NASDAQ	ACHV	Thu, Mar 9, 2023	5.16	5.19	4.79	4.95
3660	NASDAQ	ACHV	Wed, Mar 8, 2023	5.02	5.14	4.95	5.11
3659	NASDAQ	ACHV	Tue, Mar 7, 2023	5.30	5.30	4.93	5.05
3658	NASDAQ	ACHV	Mon, Mar 6, 2023	5.19	5.40	5.10	5.37
3657	NASDAQ	ACHV	Fri, Mar 3, 2023	4.75	5.18	4.75	5.12
3656	NASDAQ	ACHV	Thu, Mar 2, 2023	4.80	4.85	4.68	4.75
3655	NASDAQ	ACHV	Wed, Mar 1, 2023	4.91	4.91	4.67	4.81
3654	NASDAQ	ACHV	Tue, Feb 28, 2023	4.87	5.00	4.61	4.85
3653	NASDAQ	ACHV	Mon, Feb 27, 2023	5.00	5.05	4.79	4.93
3652	NASDAQ	ACHV	Fri, Feb 24, 2023	5.02	5.07	4.77	4.99
3651	NASDAQ	ACHV	Thu, Feb 23, 2023	5.22	5.28	4.96	5.07
3650	NASDAQ	ACHV	Wed, Feb 22, 2023	5.32	5.41	5.14	5.22
3649	NASDAQ	ACHV	Tue, Feb 21, 2023	5.36	5.51	5.25	5.41
3648	NASDAQ	ACHV	Fri, Feb 17, 2023	5.45	5.57	5.15	5.51
3647	NASDAQ	ACHV	Thu, Feb 16, 2023	5.05	5.50	4.87	5.41
3646	NASDAQ	ACHV	Wed, Feb 15, 2023	5.92	5.92	4.56	4.90
3645	NASDAQ	ACHV	Tue, Feb 14, 2023	5.75	5.80	5.55	5.80
3644	NASDAQ	ACHV	Mon, Feb 13, 2023	5.45	5.65	5.11	5.58
3643	NASDAQ	ACHV	Fri, Feb 10, 2023	5.26	5.38	5.10	5.36
3642	NASDAQ	ACHV	Thu, Feb 9, 2023	5.33	5.53	5.20	5.26
3641	NASDAQ	ACHV	Wed, Feb 8, 2023	5.42	5.59	5.26	5.33
3640	NASDAQ	ACHV	Tue, Feb 7, 2023	5.20	5.38	5.03	5.38
3639	NASDAQ	ACHV	Mon, Feb 6, 2023	5.20	5.30	5.01	5.20
3638	NASDAQ	ACHV	Fri, Feb 3, 2023	4.95	5.27	4.95	5.20
3637	NASDAQ	ACHV	Thu, Feb 2, 2023	5.11	5.18	4.86	4.99
3636	NASDAQ	ACHV	Wed, Feb 1, 2023	4.82	5.12	4.80	5.04
3635	NASDAQ	ACHV	Tue, Jan 31, 2023	4.88	5.01	4.79	4.86
3634	NASDAQ	ACHV	Mon, Jan 30, 2023	4.96	5.05	4.76	4.85
3633	NASDAQ	ACHV	Fri, Jan 27, 2023	4.68	5.15	4.68	4.94
3632	NASDAQ	ACHV	Thu, Jan 26, 2023	4.90	5.04	4.71	4.71
3631	NASDAQ	ACHV	Wed, Jan 25, 2023	5.00	5.00	4.71	4.90
3630	NASDAQ	ACHV	Tue, Jan 24, 2023	5.17	5.20	4.84	5.02
3629	NASDAQ	ACHV	Mon, Jan 23, 2023	4.65	5.18	4.58	5.13
3628	NASDAQ	ACHV	Fri, Jan 20, 2023	4.47	4.60	4.25	4.56
3627	NASDAQ	ACHV	Thu, Jan 19, 2023	4.63	4.72	4.07	4.25
3626	NASDAQ	ACHV	Wed, Jan 18, 2023	4.49	5.00	4.35	4.62
3625	NASDAQ	ACHV	Tue, Jan 17, 2023	4.40	4.43	4.13	4.43
3624	NASDAQ	ACHV	Fri, Jan 13, 2023	3.95	4.45	3.91	4.28
3623	NASDAQ	ACHV	Thu, Jan 12, 2023	3.78	4.12	3.62	3.98
3622	NASDAQ	ACHV	Wed, Jan 11, 2023	3.45	3.76	3.45	3.73
3621	NASDAQ	ACHV	Tue, Jan 10, 2023	2.81	3.64	2.80	3.43
3620	NASDAQ	ACHV	Mon, Jan 9, 2023	2.63	2.82	2.63	2.80
3619	NASDAQ	ACHV	Fri, Jan 6, 2023	2.50	2.61	2.50	2.61
3618	NASDAQ	ACHV	Thu, Jan 5, 2023	2.49	2.51	2.47	2.50
3617	NASDAQ	ACHV	Wed, Jan 4, 2023	2.55	2.55	2.44	2.49
3616	NASDAQ	ACHV	Tue, Jan 3, 2023	2.49	2.68	2.46	2.53
3615	NASDAQ	ACHV	Fri, Dec 30, 2022	2.50	2.59	2.43	2.45
3614	NASDAQ	ACHV	Thu, Dec 29, 2022	2.49	2.60	2.41	2.55
3613	NASDAQ	ACHV	Wed, Dec 28, 2022	2.40	2.56	2.36	2.43
3612	NASDAQ	ACHV	Tue, Dec 27, 2022	2.43	2.54	2.42	2.42
3611	NASDAQ	ACHV	Fri, Dec 23, 2022	2.50	2.63	2.46	2.50
3610	NASDAQ	ACHV	Thu, Dec 22, 2022	2.48	2.57	2.44	2.47
3609	NASDAQ	ACHV	Wed, Dec 21, 2022	2.40	2.65	2.36	2.50
3608	NASDAQ	ACHV	Tue, Dec 20, 2022	2.53	2.53	2.40	2.44
3607	NASDAQ	ACHV	Mon, Dec 19, 2022	2.46	2.59	2.40	2.54
3606	NASDAQ	ACHV	Fri, Dec 16, 2022	2.45	2.55	2.45	2.50
3605	NASDAQ	ACHV	Thu, Dec 15, 2022	2.50	2.52	2.43	2.50
3604	NASDAQ	ACHV	Wed, Dec 14, 2022	2.59	2.59	2.38	2.52
3603	NASDAQ	ACHV	Tue, Dec 13, 2022	2.62	2.63	2.50	2.60
3602	NASDAQ	ACHV	Mon, Dec 12, 2022	2.70	2.70	2.46	2.58
3601	NASDAQ	ACHV	Fri, Dec 9, 2022	2.67	2.67	2.54	2.58
3600	NASDAQ	ACHV	Thu, Dec 8, 2022	2.58	2.65	2.56	2.56
3599	NASDAQ	ACHV	Wed, Dec 7, 2022	2.65	2.65	2.55	2.58
3598	NASDAQ	ACHV	Tue, Dec 6, 2022	2.65	2.74	2.55	2.63
3597	NASDAQ	ACHV	Mon, Dec 5, 2022	2.73	2.80	2.65	2.66
3596	NASDAQ	ACHV	Fri, Dec 2, 2022	2.79	2.81	2.71	2.75
3595	NASDAQ	ACHV	Thu, Dec 1, 2022	2.80	2.80	2.71	2.75
3594	NASDAQ	ACHV	Wed, Nov 30, 2022	2.79	2.84	2.71	2.80
3593	NASDAQ	ACHV	Tue, Nov 29, 2022	2.81	2.93	2.75	2.77
3592	NASDAQ	ACHV	Mon, Nov 28, 2022	2.92	2.96	2.73	2.87
3591	NASDAQ	ACHV	Fri, Nov 25, 2022	2.93	2.97	2.88	2.91
3590	NASDAQ	ACHV	Wed, Nov 23, 2022	2.88	3.08	2.77	2.88
3589	NASDAQ	ACHV	Tue, Nov 22, 2022	2.59	3.11	2.51	2.88
3588	NASDAQ	ACHV	Mon, Nov 21, 2022	2.33	2.55	2.33	2.50
3587	NASDAQ	ACHV	Fri, Nov 18, 2022	2.25	2.50	2.24	2.39
3586	NASDAQ	ACHV	Thu, Nov 17, 2022	2.19	2.28	2.16	2.27
3585	NASDAQ	ACHV	Wed, Nov 16, 2022	2.40	2.44	2.11	2.16
3584	NASDAQ	ACHV	Tue, Nov 15, 2022	2.35	2.60	2.31	2.32
3583	NASDAQ	ACHV	Mon, Nov 14, 2022	2.15	2.31	2.12	2.20
3582	NASDAQ	ACHV	Fri, Nov 11, 2022	2.06	2.20	2.01	2.13
3581	NASDAQ	ACHV	Thu, Nov 10, 2022	2.01	2.11	2.01	2.05
3580	NASDAQ	ACHV	Wed, Nov 9, 2022	2.08	2.16	2.00	2.04
3579	NASDAQ	ACHV	Tue, Nov 8, 2022	2.19	2.32	2.04	2.06
3578	NASDAQ	ACHV	Mon, Nov 7, 2022	2.05	2.24	2.05	2.07
3577	NASDAQ	ACHV	Fri, Nov 4, 2022	2.14	2.15	2.02	2.02
3576	NASDAQ	ACHV	Thu, Nov 3, 2022	2.24	2.24	2.08	2.15
3575	NASDAQ	ACHV	Wed, Nov 2, 2022	2.24	2.25	2.11	2.16
3574	NASDAQ	ACHV	Tue, Nov 1, 2022	2.25	2.32	2.20	2.23
3573	NASDAQ	ACHV	Mon, Oct 31, 2022	2.28	2.35	2.16	2.21
3572	NASDAQ	ACHV	Fri, Oct 28, 2022	2.25	2.32	2.19	2.25
3571	NASDAQ	ACHV	Thu, Oct 27, 2022	2.31	2.38	2.23	2.26
3570	NASDAQ	ACHV	Wed, Oct 26, 2022	2.33	2.38	2.22	2.25
3569	NASDAQ	ACHV	Tue, Oct 25, 2022	2.40	2.46	2.31	2.33
3568	NASDAQ	ACHV	Mon, Oct 24, 2022	2.54	2.56	2.26	2.43
3567	NASDAQ	ACHV	Fri, Oct 21, 2022	2.70	2.70	2.50	2.54
3566	NASDAQ	ACHV	Thu, Oct 20, 2022	2.77	2.77	2.56	2.57
3565	NASDAQ	ACHV	Wed, Oct 19, 2022	2.64	2.77	2.64	2.67
3564	NASDAQ	ACHV	Tue, Oct 18, 2022	2.62	2.79	2.50	2.67
3563	NASDAQ	ACHV	Mon, Oct 17, 2022	2.78	2.90	2.52	2.55
3562	NASDAQ	ACHV	Fri, Oct 14, 2022	2.80	2.91	2.68	2.71
3561	NASDAQ	ACHV	Thu, Oct 13, 2022	2.88	3.13	2.80	2.83
3560	NASDAQ	ACHV	Wed, Oct 12, 2022	2.85	2.97	2.83	2.93
3559	NASDAQ	ACHV	Tue, Oct 11, 2022	3.09	3.09	2.80	2.80
3558	NASDAQ	ACHV	Mon, Oct 10, 2022	3.26	3.26	3.08	3.15
3557	NASDAQ	ACHV	Fri, Oct 7, 2022	3.35	3.38	3.26	3.31
3556	NASDAQ	ACHV	Thu, Oct 6, 2022	3.31	3.56	3.31	3.38
3555	NASDAQ	ACHV	Wed, Oct 5, 2022	3.41	3.55	3.39	3.44
3554	NASDAQ	ACHV	Tue, Oct 4, 2022	3.40	3.70	3.40	3.58
3553	NASDAQ	ACHV	Mon, Oct 3, 2022	3.38	3.40	3.30	3.40
3552	NASDAQ	ACHV	Fri, Sep 30, 2022	3.27	3.45	3.23	3.30
3551	NASDAQ	ACHV	Thu, Sep 29, 2022	3.26	3.34	3.19	3.29
3550	NASDAQ	ACHV	Wed, Sep 28, 2022	3.37	3.71	3.25	3.34
3549	NASDAQ	ACHV	Tue, Sep 27, 2022	3.70	3.77	3.37	3.37
3548	NASDAQ	ACHV	Mon, Sep 26, 2022	3.90	3.90	3.63	3.64
3547	NASDAQ	ACHV	Fri, Sep 23, 2022	3.90	3.91	3.75	3.84
3546	NASDAQ	ACHV	Thu, Sep 22, 2022	4.16	4.21	3.80	4.05
3545	NASDAQ	ACHV	Wed, Sep 21, 2022	4.33	4.33	4.15	4.20
3544	NASDAQ	ACHV	Tue, Sep 20, 2022	4.28	4.32	4.21	4.24
3543	NASDAQ	ACHV	Mon, Sep 19, 2022	4.42	4.52	4.28	4.34
3542	NASDAQ	ACHV	Fri, Sep 16, 2022	4.51	4.55	4.36	4.43
3541	NASDAQ	ACHV	Thu, Sep 15, 2022	4.63	4.83	4.50	4.56
3540	NASDAQ	ACHV	Wed, Sep 14, 2022	4.52	4.67	4.51	4.61
3539	NASDAQ	ACHV	Tue, Sep 13, 2022	4.58	4.67	4.49	4.54
3538	NASDAQ	ACHV	Mon, Sep 12, 2022	4.61	4.83	4.53	4.65
3537	NASDAQ	ACHV	Fri, Sep 9, 2022	4.57	4.69	4.51	4.60
3536	NASDAQ	ACHV	Thu, Sep 8, 2022	4.56	4.62	4.45	4.48
3535	NASDAQ	ACHV	Wed, Sep 7, 2022	4.36	4.69	4.36	4.58
3534	NASDAQ	ACHV	Tue, Sep 6, 2022	4.58	4.60	4.35	4.41
3533	NASDAQ	ACHV	Fri, Sep 2, 2022	4.43	4.68	4.36	4.59
3532	NASDAQ	ACHV	Thu, Sep 1, 2022	4.57	4.57	4.40	4.45
3531	NASDAQ	ACHV	Wed, Aug 31, 2022	4.46	4.58	4.46	4.56
3530	NASDAQ	ACHV	Tue, Aug 30, 2022	4.66	4.66	4.36	4.51
3529	NASDAQ	ACHV	Mon, Aug 29, 2022	4.65	4.71	4.60	4.65
3528	NASDAQ	ACHV	Fri, Aug 26, 2022	4.81	4.81	4.53	4.70
3527	NASDAQ	ACHV	Thu, Aug 25, 2022	4.91	4.91	4.62	4.70
3526	NASDAQ	ACHV	Wed, Aug 24, 2022	4.73	4.87	4.49	4.83
3525	NASDAQ	ACHV	Tue, Aug 23, 2022	4.75	4.80	4.69	4.71
3524	NASDAQ	ACHV	Mon, Aug 22, 2022	4.80	4.83	4.67	4.78
3523	NASDAQ	ACHV	Fri, Aug 19, 2022	4.95	4.96	4.80	4.80
3522	NASDAQ	ACHV	Thu, Aug 18, 2022	5.18	5.18	4.90	5.00
3521	NASDAQ	ACHV	Wed, Aug 17, 2022	5.17	5.18	5.05	5.12
3520	NASDAQ	ACHV	Tue, Aug 16, 2022	5.51	5.51	5.09	5.14
3519	NASDAQ	ACHV	Mon, Aug 15, 2022	4.95	6.06	4.95	5.64
3518	NASDAQ	ACHV	Fri, Aug 12, 2022	5.06	5.32	4.78	5.00
3517	NASDAQ	ACHV	Thu, Aug 11, 2022	5.40	5.40	5.14	5.20
3516	NASDAQ	ACHV	Wed, Aug 10, 2022	5.00	5.37	4.96	5.37
3515	NASDAQ	ACHV	Tue, Aug 9, 2022	4.95	5.07	4.90	4.95
3514	NASDAQ	ACHV	Mon, Aug 8, 2022	5.00	5.05	4.95	4.98
3513	NASDAQ	ACHV	Fri, Aug 5, 2022	4.95	5.09	4.95	4.96
3512	NASDAQ	ACHV	Thu, Aug 4, 2022	5.00	5.00	4.95	4.97
3511	NASDAQ	ACHV	Wed, Aug 3, 2022	5.01	5.01	4.87	4.97
3510	NASDAQ	ACHV	Tue, Aug 2, 2022	5.01	5.01	4.85	5.00
3509	NASDAQ	ACHV	Mon, Aug 1, 2022	5.02	5.06	4.88	4.98
3508	NASDAQ	ACHV	Fri, Jul 29, 2022	5.10	5.16	4.97	5.05
3507	NASDAQ	ACHV	Thu, Jul 28, 2022	4.90	5.06	4.90	4.93
3506	NASDAQ	ACHV	Wed, Jul 27, 2022	5.00	5.14	4.89	4.95
3505	NASDAQ	ACHV	Tue, Jul 26, 2022	5.21	5.36	5.00	5.00
3504	NASDAQ	ACHV	Mon, Jul 25, 2022	5.58	5.58	5.22	5.22
3503	NASDAQ	ACHV	Fri, Jul 22, 2022	5.86	5.86	5.51	5.60
3502	NASDAQ	ACHV	Thu, Jul 21, 2022	5.54	5.89	5.54	5.62
3501	NASDAQ	ACHV	Wed, Jul 20, 2022	5.47	5.69	5.47	5.58
3500	NASDAQ	ACHV	Tue, Jul 19, 2022	5.55	5.64	5.46	5.48
3499	NASDAQ	ACHV	Mon, Jul 18, 2022	5.31	5.58	5.31	5.52
3498	NASDAQ	ACHV	Fri, Jul 15, 2022	5.26	5.32	5.25	5.31
3497	NASDAQ	ACHV	Thu, Jul 14, 2022	5.21	5.27	5.18	5.25
3496	NASDAQ	ACHV	Wed, Jul 13, 2022	5.16	5.33	5.13	5.32
3495	NASDAQ	ACHV	Tue, Jul 12, 2022	5.33	5.33	5.18	5.25
3494	NASDAQ	ACHV	Mon, Jul 11, 2022	5.25	5.45	5.18	5.23
3493	NASDAQ	ACHV	Fri, Jul 8, 2022	4.93	5.20	4.93	5.20
3492	NASDAQ	ACHV	Thu, Jul 7, 2022	5.06	5.14	4.92	5.03
3491	NASDAQ	ACHV	Wed, Jul 6, 2022	4.95	5.05	4.84	4.99
3490	NASDAQ	ACHV	Tue, Jul 5, 2022	4.81	4.99	4.81	4.93
3489	NASDAQ	ACHV	Fri, Jul 1, 2022	4.97	5.00	4.91	4.91
3488	NASDAQ	ACHV	Thu, Jun 30, 2022	5.11	5.11	4.81	4.88
3487	NASDAQ	ACHV	Wed, Jun 29, 2022	5.02	5.12	4.95	5.07
3486	NASDAQ	ACHV	Tue, Jun 28, 2022	5.42	5.42	4.96	4.98
3485	NASDAQ	ACHV	Mon, Jun 27, 2022	5.19	5.28	5.04	5.21
3484	NASDAQ	ACHV	Fri, Jun 24, 2022	5.15	5.39	5.15	5.26
3483	NASDAQ	ACHV	Thu, Jun 23, 2022	5.46	5.46	5.17	5.19
3482	NASDAQ	ACHV	Wed, Jun 22, 2022	5.40	5.49	5.23	5.30
3481	NASDAQ	ACHV	Tue, Jun 21, 2022	5.63	5.89	5.41	5.48
3480	NASDAQ	ACHV	Fri, Jun 17, 2022	5.53	5.95	5.50	5.61
3479	NASDAQ	ACHV	Thu, Jun 16, 2022	5.96	5.99	5.58	5.63
3478	NASDAQ	ACHV	Wed, Jun 15, 2022	6.08	6.27	5.96	6.03
3477	NASDAQ	ACHV	Tue, Jun 14, 2022	6.20	6.33	6.02	6.07
3476	NASDAQ	ACHV	Mon, Jun 13, 2022	6.50	6.50	6.09	6.16
3475	NASDAQ	ACHV	Fri, Jun 10, 2022	6.71	6.71	6.53	6.54
3474	NASDAQ	ACHV	Thu, Jun 9, 2022	6.74	6.84	6.69	6.70
3473	NASDAQ	ACHV	Wed, Jun 8, 2022	6.60	6.85	6.60	6.75
3472	NASDAQ	ACHV	Tue, Jun 7, 2022	6.63	6.80	6.57	6.61
3471	NASDAQ	ACHV	Mon, Jun 6, 2022	6.85	6.90	6.60	6.68
3470	NASDAQ	ACHV	Fri, Jun 3, 2022	6.80	6.92	6.69	6.85
3469	NASDAQ	ACHV	Thu, Jun 2, 2022	6.77	6.85	6.62	6.77
3468	NASDAQ	ACHV	Wed, Jun 1, 2022	6.90	6.98	6.65	6.76
3467	NASDAQ	ACHV	Tue, May 31, 2022	7.00	7.00	6.85	6.90
3466	NASDAQ	ACHV	Fri, May 27, 2022	6.71	6.99	6.71	6.99
3465	NASDAQ	ACHV	Thu, May 26, 2022	6.53	6.70	6.46	6.61
3464	NASDAQ	ACHV	Wed, May 25, 2022	6.60	6.64	6.42	6.45
3463	NASDAQ	ACHV	Tue, May 24, 2022	6.79	6.90	6.65	6.67
3462	NASDAQ	ACHV	Mon, May 23, 2022	6.82	6.88	6.63	6.75
3461	NASDAQ	ACHV	Fri, May 20, 2022	7.21	7.21	6.62	6.90
3460	NASDAQ	ACHV	Thu, May 19, 2022	6.75	7.18	6.75	7.10
3459	NASDAQ	ACHV	Wed, May 18, 2022	6.98	7.00	6.77	6.95
3458	NASDAQ	ACHV	Tue, May 17, 2022	6.78	6.98	6.69	6.83
3457	NASDAQ	ACHV	Mon, May 16, 2022	6.65	6.91	6.60	6.79
3456	NASDAQ	ACHV	Fri, May 13, 2022	6.42	6.87	6.42	6.64
3455	NASDAQ	ACHV	Thu, May 12, 2022	6.30	6.65	6.20	6.39
3454	NASDAQ	ACHV	Wed, May 11, 2022	6.97	6.97	6.30	6.32
3453	NASDAQ	ACHV	Tue, May 10, 2022	6.95	7.10	6.76	6.87
3452	NASDAQ	ACHV	Mon, May 9, 2022	7.52	7.52	6.74	6.84
3451	NASDAQ	ACHV	Fri, May 6, 2022	7.25	7.54	7.06	7.54
3450	NASDAQ	ACHV	Thu, May 5, 2022	7.43	7.45	7.20	7.33
3449	NASDAQ	ACHV	Wed, May 4, 2022	7.44	7.50	7.15	7.39
3448	NASDAQ	ACHV	Tue, May 3, 2022	6.85	7.44	6.70	7.31
3447	NASDAQ	ACHV	Mon, May 2, 2022	6.99	6.99	6.52	6.87
3446	NASDAQ	ACHV	Fri, Apr 29, 2022	6.94	7.04	6.84	6.93
3445	NASDAQ	ACHV	Thu, Apr 28, 2022	7.09	7.56	6.57	6.95
3444	NASDAQ	ACHV	Wed, Apr 27, 2022	7.22	7.80	5.62	7.43
3443	NASDAQ	ACHV	Tue, Apr 26, 2022	7.50	7.50	6.90	6.90
3442	NASDAQ	ACHV	Mon, Apr 25, 2022	7.45	7.61	7.32	7.38
3441	NASDAQ	ACHV	Fri, Apr 22, 2022	7.74	7.77	7.44	7.64
3440	NASDAQ	ACHV	Thu, Apr 21, 2022	7.57	7.84	7.52	7.74
3439	NASDAQ	ACHV	Wed, Apr 20, 2022	7.70	7.84	7.61	7.75
3438	NASDAQ	ACHV	Tue, Apr 19, 2022	7.70	7.87	7.64	7.70
3437	NASDAQ	ACHV	Mon, Apr 18, 2022	7.59	7.90	7.59	7.75
3436	NASDAQ	ACHV	Thu, Apr 14, 2022	7.70	7.72	7.54	7.64
3435	NASDAQ	ACHV	Wed, Apr 13, 2022	7.63	7.83	7.56	7.65
3434	NASDAQ	ACHV	Tue, Apr 12, 2022	7.63	7.82	7.57	7.58
3433	NASDAQ	ACHV	Mon, Apr 11, 2022	7.80	7.98	7.60	7.66
3432	NASDAQ	ACHV	Fri, Apr 8, 2022	8.10	8.10	7.83	7.92
3431	NASDAQ	ACHV	Thu, Apr 7, 2022	7.89	8.05	7.81	7.98
3430	NASDAQ	ACHV	Wed, Apr 6, 2022	7.86	8.10	7.76	7.86
3429	NASDAQ	ACHV	Tue, Apr 5, 2022	7.84	8.13	7.84	7.86
3428	NASDAQ	ACHV	Mon, Apr 4, 2022	7.54	7.88	7.50	7.70
3427	NASDAQ	ACHV	Fri, Apr 1, 2022	7.48	7.64	7.44	7.55
3426	NASDAQ	ACHV	Thu, Mar 31, 2022	7.47	7.60	7.32	7.57
3425	NASDAQ	ACHV	Wed, Mar 30, 2022	7.15	7.43	7.15	7.36
3424	NASDAQ	ACHV	Tue, Mar 29, 2022	7.40	7.40	7.22	7.22
3423	NASDAQ	ACHV	Mon, Mar 28, 2022	7.14	7.40	7.14	7.25
3422	NASDAQ	ACHV	Fri, Mar 25, 2022	7.42	7.51	7.20	7.25
3421	NASDAQ	ACHV	Thu, Mar 24, 2022	7.35	7.46	7.22	7.39
3420	NASDAQ	ACHV	Wed, Mar 23, 2022	7.09	7.30	7.03	7.26
3419	NASDAQ	ACHV	Tue, Mar 22, 2022	7.03	7.39	7.03	7.28
3418	NASDAQ	ACHV	Mon, Mar 21, 2022	7.20	7.38	7.01	7.16
3417	NASDAQ	ACHV	Fri, Mar 18, 2022	6.90	7.37	6.80	7.37
3416	NASDAQ	ACHV	Thu, Mar 17, 2022	6.49	6.96	6.36	6.90
3415	NASDAQ	ACHV	Wed, Mar 16, 2022	6.54	6.65	6.30	6.48
3414	NASDAQ	ACHV	Tue, Mar 15, 2022	6.34	6.53	6.05	6.35
3413	NASDAQ	ACHV	Mon, Mar 14, 2022	6.69	6.81	6.17	6.30
3412	NASDAQ	ACHV	Fri, Mar 11, 2022	6.50	7.19	6.50	6.55
3411	NASDAQ	ACHV	Thu, Mar 10, 2022	6.95	6.99	6.50	6.73
3410	NASDAQ	ACHV	Wed, Mar 9, 2022	6.77	7.00	6.68	6.83
3409	NASDAQ	ACHV	Tue, Mar 8, 2022	6.65	6.88	6.24	6.75
3408	NASDAQ	ACHV	Mon, Mar 7, 2022	6.65	7.00	6.50	6.59
3407	NASDAQ	ACHV	Fri, Mar 4, 2022	6.92	7.17	6.33	6.71
3406	NASDAQ	ACHV	Thu, Mar 3, 2022	7.08	7.19	7.00	7.06
3405	NASDAQ	ACHV	Wed, Mar 2, 2022	7.10	7.41	7.10	7.15
3404	NASDAQ	ACHV	Tue, Mar 1, 2022	7.28	7.34	7.05	7.10
3403	NASDAQ	ACHV	Mon, Feb 28, 2022	7.30	7.58	7.24	7.40
3402	NASDAQ	ACHV	Fri, Feb 25, 2022	7.39	7.62	7.06	7.50
3401	NASDAQ	ACHV	Thu, Feb 24, 2022	7.26	7.45	7.07	7.35
3400	NASDAQ	ACHV	Wed, Feb 23, 2022	7.55	7.66	7.07	7.46
3399	NASDAQ	ACHV	Tue, Feb 22, 2022	7.60	7.91	7.40	7.59
3398	NASDAQ	ACHV	Fri, Feb 18, 2022	7.69	7.90	7.53	7.67
3397	NASDAQ	ACHV	Thu, Feb 17, 2022	7.94	7.97	7.51	7.75
3396	NASDAQ	ACHV	Wed, Feb 16, 2022	7.70	7.95	7.47	7.86
3395	NASDAQ	ACHV	Tue, Feb 15, 2022	7.77	7.84	7.47	7.66
3394	NASDAQ	ACHV	Mon, Feb 14, 2022	7.75	7.90	7.45	7.50
3393	NASDAQ	ACHV	Fri, Feb 11, 2022	7.88	7.92	7.55	7.79
3392	NASDAQ	ACHV	Thu, Feb 10, 2022	7.50	7.85	7.47	7.82
3391	NASDAQ	ACHV	Wed, Feb 9, 2022	7.71	7.91	7.55	7.59
3390	NASDAQ	ACHV	Tue, Feb 8, 2022	7.78	7.86	7.54	7.54
3389	NASDAQ	ACHV	Mon, Feb 7, 2022	7.46	7.81	7.35	7.66
3388	NASDAQ	ACHV	Fri, Feb 4, 2022	7.44	7.60	7.17	7.57
3387	NASDAQ	ACHV	Thu, Feb 3, 2022	7.36	7.50	7.15	7.24
3386	NASDAQ	ACHV	Wed, Feb 2, 2022	7.55	7.55	7.31	7.44
3385	NASDAQ	ACHV	Tue, Feb 1, 2022	7.32	7.65	7.32	7.55
3384	NASDAQ	ACHV	Mon, Jan 31, 2022	6.89	7.39	6.81	7.30
3383	NASDAQ	ACHV	Fri, Jan 28, 2022	7.00	7.00	6.62	6.81
3382	NASDAQ	ACHV	Thu, Jan 27, 2022	7.28	7.35	6.81	6.86
3381	NASDAQ	ACHV	Wed, Jan 26, 2022	7.27	7.63	7.08	7.15
3380	NASDAQ	ACHV	Tue, Jan 25, 2022	7.01	7.33	7.01	7.14
3379	NASDAQ	ACHV	Mon, Jan 24, 2022	7.58	7.74	6.75	7.08
3378	NASDAQ	ACHV	Fri, Jan 21, 2022	8.01	8.20	7.66	7.83
3377	NASDAQ	ACHV	Thu, Jan 20, 2022	8.22	8.38	8.00	8.00
3376	NASDAQ	ACHV	Wed, Jan 19, 2022	8.15	8.35	8.06	8.24
3375	NASDAQ	ACHV	Tue, Jan 18, 2022	8.31	8.60	8.00	8.17
3374	NASDAQ	ACHV	Fri, Jan 14, 2022	8.11	8.42	7.81	8.37
3373	NASDAQ	ACHV	Thu, Jan 13, 2022	8.31	8.45	8.25	8.25
3372	NASDAQ	ACHV	Wed, Jan 12, 2022	8.30	8.41	8.28	8.32
3371	NASDAQ	ACHV	Tue, Jan 11, 2022	8.01	8.46	7.99	8.28
3370	NASDAQ	ACHV	Mon, Jan 10, 2022	8.04	8.47	7.60	8.01
3369	NASDAQ	ACHV	Fri, Jan 7, 2022	8.31	8.50	8.08	8.19
3368	NASDAQ	ACHV	Thu, Jan 6, 2022	8.21	8.31	7.85	8.25
3367	NASDAQ	ACHV	Wed, Jan 5, 2022	8.37	8.61	7.66	8.19
3366	NASDAQ	ACHV	Tue, Jan 4, 2022	8.38	8.55	8.20	8.45
3365	NASDAQ	ACHV	Mon, Jan 3, 2022	7.91	8.34	7.82	8.26
3364	NASDAQ	ACHV	Fri, Dec 31, 2021	7.72	8.03	7.72	7.78
3363	NASDAQ	ACHV	Thu, Dec 30, 2021	7.74	8.00	7.69	7.74
3362	NASDAQ	ACHV	Wed, Dec 29, 2021	7.83	7.83	7.50	7.56
3361	NASDAQ	ACHV	Tue, Dec 28, 2021	8.07	8.13	7.60	7.88
3360	NASDAQ	ACHV	Mon, Dec 27, 2021	7.85	8.19	7.83	8.15
3359	NASDAQ	ACHV	Thu, Dec 23, 2021	7.61	8.09	7.55	7.87
3358	NASDAQ	ACHV	Wed, Dec 22, 2021	7.71	7.98	7.61	7.65
3357	NASDAQ	ACHV	Tue, Dec 21, 2021	7.39	7.71	7.33	7.56
3356	NASDAQ	ACHV	Mon, Dec 20, 2021	7.16	7.44	6.96	7.39
3355	NASDAQ	ACHV	Fri, Dec 17, 2021	6.83	7.52	6.70	7.32
3354	NASDAQ	ACHV	Thu, Dec 16, 2021	7.10	7.24	6.68	6.84
3353	NASDAQ	ACHV	Wed, Dec 15, 2021	6.80	7.13	6.60	7.10
3352	NASDAQ	ACHV	Tue, Dec 14, 2021	6.80	7.00	6.70	6.79
3351	NASDAQ	ACHV	Mon, Dec 13, 2021	7.09	7.14	6.81	6.89
3350	NASDAQ	ACHV	Fri, Dec 10, 2021	7.54	7.64	6.99	7.10
3349	NASDAQ	ACHV	Thu, Dec 9, 2021	7.59	7.76	7.25	7.25
3348	NASDAQ	ACHV	Wed, Dec 8, 2021	7.18	7.71	7.08	7.61
3347	NASDAQ	ACHV	Tue, Dec 7, 2021	6.88	7.29	6.88	7.17
3346	NASDAQ	ACHV	Mon, Dec 6, 2021	6.92	7.10	6.55	6.85
3345	NASDAQ	ACHV	Fri, Dec 3, 2021	7.10	7.40	6.90	6.97
3344	NASDAQ	ACHV	Thu, Dec 2, 2021	6.90	7.17	6.55	7.10
3343	NASDAQ	ACHV	Wed, Dec 1, 2021	7.23	7.41	6.84	6.87
3342	NASDAQ	ACHV	Tue, Nov 30, 2021	7.20	7.44	6.87	7.20
3341	NASDAQ	ACHV	Mon, Nov 29, 2021	7.38	7.59	7.21	7.23
3340	NASDAQ	ACHV	Fri, Nov 26, 2021	7.54	7.54	7.14	7.32
3339	NASDAQ	ACHV	Wed, Nov 24, 2021	7.28	7.50	7.28	7.48
3338	NASDAQ	ACHV	Tue, Nov 23, 2021	7.60	7.62	7.25	7.29
3337	NASDAQ	ACHV	Mon, Nov 22, 2021	7.75	7.95	7.46	7.60
3336	NASDAQ	ACHV	Fri, Nov 19, 2021	7.51	7.77	7.45	7.64
3335	NASDAQ	ACHV	Thu, Nov 18, 2021	7.80	7.86	7.30	7.51
3334	NASDAQ	ACHV	Wed, Nov 17, 2021	8.04	8.04	7.69	7.84
3333	NASDAQ	ACHV	Tue, Nov 16, 2021	8.10	8.18	7.90	8.03
3332	NASDAQ	ACHV	Mon, Nov 15, 2021	8.22	8.37	8.05	8.10
3331	NASDAQ	ACHV	Fri, Nov 12, 2021	8.27	8.27	8.02	8.22
3330	NASDAQ	ACHV	Thu, Nov 11, 2021	8.16	8.41	8.02	8.32
3329	NASDAQ	ACHV	Wed, Nov 10, 2021	8.29	8.77	7.96	8.16
3328	NASDAQ	ACHV	Tue, Nov 9, 2021	8.52	8.52	8.18	8.32
3327	NASDAQ	ACHV	Mon, Nov 8, 2021	8.61	8.78	8.32	8.47
3326	NASDAQ	ACHV	Fri, Nov 5, 2021	8.98	9.00	8.50	8.62
3325	NASDAQ	ACHV	Thu, Nov 4, 2021	8.93	9.06	8.52	8.96
3324	NASDAQ	ACHV	Wed, Nov 3, 2021	8.52	8.90	8.42	8.85
3323	NASDAQ	ACHV	Tue, Nov 2, 2021	8.51	8.63	7.97	8.60
3322	NASDAQ	ACHV	Mon, Nov 1, 2021	8.30	8.39	8.21	8.36
3321	NASDAQ	ACHV	Fri, Oct 29, 2021	8.26	8.36	8.13	8.29
3320	NASDAQ	ACHV	Thu, Oct 28, 2021	8.08	8.30	7.95	8.28
3319	NASDAQ	ACHV	Wed, Oct 27, 2021	8.06	8.14	8.00	8.10
3318	NASDAQ	ACHV	Tue, Oct 26, 2021	8.11	8.20	7.89	8.13
3317	NASDAQ	ACHV	Mon, Oct 25, 2021	8.04	8.40	7.79	8.10
3316	NASDAQ	ACHV	Fri, Oct 22, 2021	8.09	8.25	7.65	8.02
3315	NASDAQ	ACHV	Thu, Oct 21, 2021	8.15	8.41	8.06	8.13
3314	NASDAQ	ACHV	Wed, Oct 20, 2021	7.92	8.30	7.92	8.19
3313	NASDAQ	ACHV	Tue, Oct 19, 2021	7.91	8.11	7.77	7.97
3312	NASDAQ	ACHV	Mon, Oct 18, 2021	8.05	8.22	7.76	7.89
3311	NASDAQ	ACHV	Fri, Oct 15, 2021	8.32	8.45	8.00	8.05
3310	NASDAQ	ACHV	Thu, Oct 14, 2021	8.35	8.44	8.11	8.30
3309	NASDAQ	ACHV	Wed, Oct 13, 2021	8.51	8.51	8.12	8.21
3308	NASDAQ	ACHV	Tue, Oct 12, 2021	8.27	8.44	8.27	8.41
3307	NASDAQ	ACHV	Mon, Oct 11, 2021	8.32	8.50	8.06	8.27
3306	NASDAQ	ACHV	Fri, Oct 8, 2021	8.31	8.86	8.30	8.39
3305	NASDAQ	ACHV	Thu, Oct 7, 2021	8.20	8.45	8.20	8.30
3304	NASDAQ	ACHV	Wed, Oct 6, 2021	8.72	9.02	8.01	8.14
3303	NASDAQ	ACHV	Tue, Oct 5, 2021	9.03	9.21	8.68	8.75
3302	NASDAQ	ACHV	Mon, Oct 4, 2021	8.65	9.10	8.47	8.99
3301	NASDAQ	ACHV	Fri, Oct 1, 2021	8.51	8.86	8.24	8.45
3300	NASDAQ	ACHV	Thu, Sep 30, 2021	8.75	8.86	8.37	8.50
3299	NASDAQ	ACHV	Wed, Sep 29, 2021	9.31	9.42	8.59	8.62
3298	NASDAQ	ACHV	Tue, Sep 28, 2021	9.41	9.54	9.16	9.29
3297	NASDAQ	ACHV	Mon, Sep 27, 2021	9.33	10.09	9.32	9.45
3296	NASDAQ	ACHV	Fri, Sep 24, 2021	8.84	9.75	8.76	9.37
3295	NASDAQ	ACHV	Thu, Sep 23, 2021	8.90	8.93	8.55	8.85
3294	NASDAQ	ACHV	Wed, Sep 22, 2021	8.08	8.93	8.08	8.91
3293	NASDAQ	ACHV	Tue, Sep 21, 2021	8.00	8.29	8.00	8.11
3292	NASDAQ	ACHV	Mon, Sep 20, 2021	8.23	8.25	7.88	7.92
3291	NASDAQ	ACHV	Fri, Sep 17, 2021	8.50	8.50	8.07	8.28
3290	NASDAQ	ACHV	Thu, Sep 16, 2021	8.20	8.31	7.96	7.97
3289	NASDAQ	ACHV	Wed, Sep 15, 2021	7.75	8.39	7.75	8.13
3288	NASDAQ	ACHV	Tue, Sep 14, 2021	7.65	8.00	7.65	7.75
3287	NASDAQ	ACHV	Mon, Sep 13, 2021	8.00	8.05	7.50	7.51
3286	NASDAQ	ACHV	Fri, Sep 10, 2021	7.96	8.10	7.81	8.01
3285	NASDAQ	ACHV	Thu, Sep 9, 2021	7.77	8.11	7.75	7.95
3284	NASDAQ	ACHV	Wed, Sep 8, 2021	7.95	8.09	7.40	7.76
3283	NASDAQ	ACHV	Tue, Sep 7, 2021	8.40	8.40	7.90	7.92
3282	NASDAQ	ACHV	Fri, Sep 3, 2021	8.44	8.54	8.11	8.40
3281	NASDAQ	ACHV	Thu, Sep 2, 2021	8.19	8.57	8.12	8.42
3280	NASDAQ	ACHV	Wed, Sep 1, 2021	8.30	8.41	8.08	8.19
3279	NASDAQ	ACHV	Tue, Aug 31, 2021	7.98	8.35	7.93	8.35
3278	NASDAQ	ACHV	Mon, Aug 30, 2021	7.98	8.04	7.80	7.93
3277	NASDAQ	ACHV	Fri, Aug 27, 2021	7.65	8.08	7.65	7.86
3276	NASDAQ	ACHV	Thu, Aug 26, 2021	7.88	8.05	7.57	7.66
3275	NASDAQ	ACHV	Wed, Aug 25, 2021	7.49	8.10	7.48	7.82
3274	NASDAQ	ACHV	Tue, Aug 24, 2021	7.25	7.64	7.02	7.53
3273	NASDAQ	ACHV	Mon, Aug 23, 2021	6.99	7.31	6.92	7.24
3272	NASDAQ	ACHV	Fri, Aug 20, 2021	6.75	7.18	6.73	6.91
3271	NASDAQ	ACHV	Thu, Aug 19, 2021	6.95	7.16	6.73	6.79
3270	NASDAQ	ACHV	Wed, Aug 18, 2021	6.87	7.19	6.63	7.04
3269	NASDAQ	ACHV	Tue, Aug 17, 2021	6.89	7.07	6.66	6.83
3268	NASDAQ	ACHV	Mon, Aug 16, 2021	7.21	7.34	6.79	6.81
3267	NASDAQ	ACHV	Fri, Aug 13, 2021	7.62	8.56	7.16	7.28
3266	NASDAQ	ACHV	Thu, Aug 12, 2021	7.50	7.72	7.32	7.57
3265	NASDAQ	ACHV	Wed, Aug 11, 2021	7.45	7.95	7.27	7.78
3264	NASDAQ	ACHV	Tue, Aug 10, 2021	7.54	7.58	7.14	7.20
3263	NASDAQ	ACHV	Mon, Aug 9, 2021	7.23	7.66	7.20	7.44
3262	NASDAQ	ACHV	Fri, Aug 6, 2021	7.34	7.42	7.04	7.24
3261	NASDAQ	ACHV	Thu, Aug 5, 2021	7.16	7.35	7.15	7.32
3260	NASDAQ	ACHV	Wed, Aug 4, 2021	7.29	7.49	7.15	7.16
3259	NASDAQ	ACHV	Tue, Aug 3, 2021	7.22	7.42	7.11	7.41
3258	NASDAQ	ACHV	Mon, Aug 2, 2021	7.31	7.62	7.22	7.26
3257	NASDAQ	ACHV	Fri, Jul 30, 2021	7.20	7.38	7.20	7.31
3256	NASDAQ	ACHV	Thu, Jul 29, 2021	7.35	7.51	7.20	7.24
3255	NASDAQ	ACHV	Wed, Jul 28, 2021	7.26	7.45	7.15	7.34
3254	NASDAQ	ACHV	Tue, Jul 27, 2021	7.60	7.65	7.22	7.25
3253	NASDAQ	ACHV	Mon, Jul 26, 2021	7.79	7.91	7.55	7.66
3252	NASDAQ	ACHV	Fri, Jul 23, 2021	7.78	7.80	7.57	7.78
3251	NASDAQ	ACHV	Thu, Jul 22, 2021	8.01	8.75	7.48	7.74
3250	NASDAQ	ACHV	Wed, Jul 21, 2021	7.79	8.14	7.76	7.93
3249	NASDAQ	ACHV	Tue, Jul 20, 2021	7.55	8.00	7.47	7.79
3248	NASDAQ	ACHV	Mon, Jul 19, 2021	7.49	7.59	7.16	7.46
3247	NASDAQ	ACHV	Fri, Jul 16, 2021	7.62	7.70	7.46	7.53
3246	NASDAQ	ACHV	Thu, Jul 15, 2021	7.78	7.81	7.42	7.63
3245	NASDAQ	ACHV	Wed, Jul 14, 2021	8.01	8.04	7.76	7.83
3244	NASDAQ	ACHV	Tue, Jul 13, 2021	7.87	8.09	7.80	7.90
3243	NASDAQ	ACHV	Mon, Jul 12, 2021	8.09	8.55	7.82	7.91
3242	NASDAQ	ACHV	Fri, Jul 9, 2021	8.15	8.15	7.82	8.09
3241	NASDAQ	ACHV	Thu, Jul 8, 2021	7.81	8.10	7.70	8.00
3240	NASDAQ	ACHV	Wed, Jul 7, 2021	8.23	8.29	7.80	7.94
3239	NASDAQ	ACHV	Tue, Jul 6, 2021	8.80	8.80	8.14	8.29
3238	NASDAQ	ACHV	Fri, Jul 2, 2021	8.95	8.95	8.61	8.82
3237	NASDAQ	ACHV	Thu, Jul 1, 2021	8.96	9.20	8.68	8.95
3236	NASDAQ	ACHV	Wed, Jun 30, 2021	9.00	9.16	8.86	8.98
3235	NASDAQ	ACHV	Tue, Jun 29, 2021	9.38	9.38	8.80	9.07
3234	NASDAQ	ACHV	Mon, Jun 28, 2021	8.90	9.54	8.56	9.35
3233	NASDAQ	ACHV	Fri, Jun 25, 2021	8.39	8.47	8.20	8.35
3232	NASDAQ	ACHV	Thu, Jun 24, 2021	8.25	8.47	8.10	8.29
3231	NASDAQ	ACHV	Wed, Jun 23, 2021	8.50	8.60	8.13	8.39
3230	NASDAQ	ACHV	Tue, Jun 22, 2021	7.71	8.01	7.42	7.93
3229	NASDAQ	ACHV	Mon, Jun 21, 2021	7.79	8.02	7.60	7.62
3228	NASDAQ	ACHV	Fri, Jun 18, 2021	8.30	8.38	7.72	7.72
3227	NASDAQ	ACHV	Thu, Jun 17, 2021	8.33	8.58	8.24	8.27
3226	NASDAQ	ACHV	Wed, Jun 16, 2021	8.51	8.68	8.30	8.37
3225	NASDAQ	ACHV	Tue, Jun 15, 2021	8.76	8.81	8.55	8.68
3224	NASDAQ	ACHV	Mon, Jun 14, 2021	8.80	9.11	8.51	8.71
3223	NASDAQ	ACHV	Fri, Jun 11, 2021	8.62	8.85	8.61	8.71
3222	NASDAQ	ACHV	Thu, Jun 10, 2021	8.45	8.90	8.45	8.68
3221	NASDAQ	ACHV	Wed, Jun 9, 2021	8.79	9.03	8.54	8.58
3220	NASDAQ	ACHV	Tue, Jun 8, 2021	8.60	8.86	8.44	8.77
3219	NASDAQ	ACHV	Mon, Jun 7, 2021	8.75	8.87	8.51	8.63
3218	NASDAQ	ACHV	Fri, Jun 4, 2021	8.60	8.97	8.33	8.65
3217	NASDAQ	ACHV	Thu, Jun 3, 2021	8.21	8.67	7.90	8.50
3216	NASDAQ	ACHV	Wed, Jun 2, 2021	8.24	8.40	8.03	8.13
3215	NASDAQ	ACHV	Tue, Jun 1, 2021	8.01	8.41	8.01	8.21
3214	NASDAQ	ACHV	Fri, May 28, 2021	8.00	8.64	7.93	8.01
3213	NASDAQ	ACHV	Thu, May 27, 2021	7.81	8.20	7.42	7.94
3212	NASDAQ	ACHV	Wed, May 26, 2021	7.40	7.77	7.37	7.70
3211	NASDAQ	ACHV	Tue, May 25, 2021	7.28	7.84	7.24	7.31
3210	NASDAQ	ACHV	Mon, May 24, 2021	9.30	9.35	8.40	8.64
3209	NASDAQ	ACHV	Fri, May 21, 2021	9.25	9.44	9.16	9.16
3208	NASDAQ	ACHV	Thu, May 20, 2021	9.95	10.05	9.13	9.29
3207	NASDAQ	ACHV	Wed, May 19, 2021	9.95	10.05	9.60	9.82
3206	NASDAQ	ACHV	Tue, May 18, 2021	9.49	10.40	9.48	10.02
3205	NASDAQ	ACHV	Mon, May 17, 2021	9.38	9.67	9.13	9.39
3204	NASDAQ	ACHV	Fri, May 14, 2021	9.29	10.04	9.29	9.41
3203	NASDAQ	ACHV	Thu, May 13, 2021	9.70	10.08	8.71	9.00
3202	NASDAQ	ACHV	Wed, May 12, 2021	9.99	10.19	9.50	9.70
3201	NASDAQ	ACHV	Tue, May 11, 2021	9.71	9.96	9.35	9.90
3200	NASDAQ	ACHV	Mon, May 10, 2021	10.08	10.29	9.70	9.74
3199	NASDAQ	ACHV	Fri, May 7, 2021	9.88	10.24	9.77	10.08
3198	NASDAQ	ACHV	Thu, May 6, 2021	9.77	9.99	9.54	9.77
3197	NASDAQ	ACHV	Wed, May 5, 2021	10.27	10.27	9.83	9.86
3196	NASDAQ	ACHV	Tue, May 4, 2021	10.54	10.54	10.10	10.29
3195	NASDAQ	ACHV	Mon, May 3, 2021	11.02	11.05	10.20	10.53
3194	NASDAQ	ACHV	Fri, Apr 30, 2021	11.00	11.16	10.79	10.79
3193	NASDAQ	ACHV	Thu, Apr 29, 2021	11.21	11.26	10.83	11.06
3192	NASDAQ	ACHV	Wed, Apr 28, 2021	11.19	11.35	11.02	11.14
3191	NASDAQ	ACHV	Tue, Apr 27, 2021	11.55	11.75	11.19	11.30
3190	NASDAQ	ACHV	Mon, Apr 26, 2021	10.97	11.57	10.78	11.50
3189	NASDAQ	ACHV	Fri, Apr 23, 2021	10.87	11.24	10.54	10.96
3188	NASDAQ	ACHV	Thu, Apr 22, 2021	10.15	11.23	10.15	10.83
3187	NASDAQ	ACHV	Wed, Apr 21, 2021	9.67	10.36	9.47	10.15
3186	NASDAQ	ACHV	Tue, Apr 20, 2021	10.10	10.30	9.39	9.70
3185	NASDAQ	ACHV	Mon, Apr 19, 2021	9.79	10.34	9.51	10.09
3184	NASDAQ	ACHV	Fri, Apr 16, 2021	10.35	10.49	9.64	9.93
3183	NASDAQ	ACHV	Thu, Apr 15, 2021	10.09	10.63	10.05	10.23
3182	NASDAQ	ACHV	Wed, Apr 14, 2021	10.83	11.37	10.29	10.49
3181	NASDAQ	ACHV	Tue, Apr 13, 2021	11.09	11.28	10.63	10.72
3180	NASDAQ	ACHV	Mon, Apr 12, 2021	11.34	11.44	10.76	11.08
3179	NASDAQ	ACHV	Fri, Apr 9, 2021	11.21	11.72	11.21	11.40
3178	NASDAQ	ACHV	Thu, Apr 8, 2021	11.33	11.52	11.00	11.25
3177	NASDAQ	ACHV	Wed, Apr 7, 2021	11.26	11.67	11.05	11.21
3176	NASDAQ	ACHV	Tue, Apr 6, 2021	11.28	11.46	10.95	11.16
3175	NASDAQ	ACHV	Mon, Apr 5, 2021	11.74	11.74	10.94	11.13
3174	NASDAQ	ACHV	Thu, Apr 1, 2021	11.70	11.78	11.35	11.55
3173	NASDAQ	ACHV	Wed, Mar 31, 2021	10.87	11.67	10.87	11.58
3172	NASDAQ	ACHV	Tue, Mar 30, 2021	11.23	11.23	10.63	10.85
3171	NASDAQ	ACHV	Mon, Mar 29, 2021	11.70	11.81	11.07	11.20
3170	NASDAQ	ACHV	Fri, Mar 26, 2021	12.16	12.35	11.61	11.84
3169	NASDAQ	ACHV	Thu, Mar 25, 2021	11.90	12.30	11.50	11.97
3168	NASDAQ	ACHV	Wed, Mar 24, 2021	12.14	12.47	11.81	11.81
3167	NASDAQ	ACHV	Tue, Mar 23, 2021	12.58	12.58	11.80	12.20
3166	NASDAQ	ACHV	Mon, Mar 22, 2021	12.33	12.64	12.08	12.64
3165	NASDAQ	ACHV	Fri, Mar 19, 2021	12.54	12.88	12.15	12.29
3164	NASDAQ	ACHV	Thu, Mar 18, 2021	12.08	12.95	12.01	12.72
3163	NASDAQ	ACHV	Wed, Mar 17, 2021	11.45	12.47	11.35	12.46
3162	NASDAQ	ACHV	Tue, Mar 16, 2021	12.18	12.37	11.35	11.69
3161	NASDAQ	ACHV	Mon, Mar 15, 2021	12.42	12.87	11.51	12.10
3160	NASDAQ	ACHV	Fri, Mar 12, 2021	11.42	11.77	11.22	11.65
3159	NASDAQ	ACHV	Thu, Mar 11, 2021	11.92	12.60	11.92	12.10
3158	NASDAQ	ACHV	Wed, Mar 10, 2021	11.71	12.19	11.56	11.74
3157	NASDAQ	ACHV	Tue, Mar 9, 2021	11.78	12.18	11.51	11.77
3156	NASDAQ	ACHV	Mon, Mar 8, 2021	10.62	11.76	10.40	11.76
3155	NASDAQ	ACHV	Fri, Mar 5, 2021	10.55	10.82	9.18	10.59
3154	NASDAQ	ACHV	Thu, Mar 4, 2021	11.18	11.50	10.15	10.44
3153	NASDAQ	ACHV	Wed, Mar 3, 2021	11.25	11.59	10.59	11.45
3152	NASDAQ	ACHV	Tue, Mar 2, 2021	11.55	11.65	11.17	11.25
3151	NASDAQ	ACHV	Mon, Mar 1, 2021	11.67	12.24	11.43	11.62
3150	NASDAQ	ACHV	Fri, Feb 26, 2021	12.10	12.17	11.15	11.42
3149	NASDAQ	ACHV	Thu, Feb 25, 2021	12.53	13.11	11.64	12.22
3148	NASDAQ	ACHV	Wed, Feb 24, 2021	12.44	13.30	12.33	12.69
3147	NASDAQ	ACHV	Tue, Feb 23, 2021	13.00	13.00	11.30	12.20
3146	NASDAQ	ACHV	Mon, Feb 22, 2021	14.08	14.39	13.40	13.80
3145	NASDAQ	ACHV	Fri, Feb 19, 2021	13.75	14.39	13.73	14.12
3144	NASDAQ	ACHV	Thu, Feb 18, 2021	14.60	14.64	13.41	13.59
3143	NASDAQ	ACHV	Wed, Feb 17, 2021	15.10	15.16	14.53	14.81
3142	NASDAQ	ACHV	Tue, Feb 16, 2021	15.85	16.10	14.98	15.16
3141	NASDAQ	ACHV	Fri, Feb 12, 2021	14.51	15.83	14.15	15.77
3140	NASDAQ	ACHV	Thu, Feb 11, 2021	14.40	15.26	14.10	14.55
3139	NASDAQ	ACHV	Wed, Feb 10, 2021	15.07	15.45	13.18	14.37
3138	NASDAQ	ACHV	Tue, Feb 9, 2021	14.99	15.99	14.81	15.11
3137	NASDAQ	ACHV	Mon, Feb 8, 2021	14.01	15.40	13.60	14.70
3136	NASDAQ	ACHV	Fri, Feb 5, 2021	13.99	13.99	13.20	13.66
3135	NASDAQ	ACHV	Thu, Feb 4, 2021	13.77	14.18	13.41	13.95
3134	NASDAQ	ACHV	Wed, Feb 3, 2021	12.55	13.95	12.55	13.70
3133	NASDAQ	ACHV	Tue, Feb 2, 2021	12.19	12.98	11.86	12.76
3132	NASDAQ	ACHV	Mon, Feb 1, 2021	12.20	12.48	11.80	12.09
3131	NASDAQ	ACHV	Fri, Jan 29, 2021	11.79	12.60	11.60	12.20
3130	NASDAQ	ACHV	Thu, Jan 28, 2021	12.00	12.84	11.33	11.58
3129	NASDAQ	ACHV	Wed, Jan 27, 2021	12.62	12.99	11.92	12.03
3128	NASDAQ	ACHV	Tue, Jan 26, 2021	12.89	13.45	12.32	13.09
3127	NASDAQ	ACHV	Mon, Jan 25, 2021	12.03	13.54	12.00	12.66
3126	NASDAQ	ACHV	Fri, Jan 22, 2021	12.15	12.31	10.91	11.78
3125	NASDAQ	ACHV	Thu, Jan 21, 2021	10.30	15.20	9.90	12.55
3124	NASDAQ	ACHV	Wed, Jan 20, 2021	10.01	10.50	9.69	10.42
3123	NASDAQ	ACHV	Tue, Jan 19, 2021	9.83	10.14	9.62	10.06
3122	NASDAQ	ACHV	Fri, Jan 15, 2021	9.10	9.97	9.10	9.75
3121	NASDAQ	ACHV	Thu, Jan 14, 2021	9.05	9.30	9.03	9.09
3120	NASDAQ	ACHV	Wed, Jan 13, 2021	9.10	9.16	8.80	9.03
3119	NASDAQ	ACHV	Tue, Jan 12, 2021	9.30	9.30	8.90	9.04
3118	NASDAQ	ACHV	Mon, Jan 11, 2021	8.76	9.25	8.59	9.13
3117	NASDAQ	ACHV	Fri, Jan 8, 2021	8.62	9.07	8.60	8.81
3116	NASDAQ	ACHV	Thu, Jan 7, 2021	8.02	8.75	8.00	8.61
3115	NASDAQ	ACHV	Wed, Jan 6, 2021	8.11	8.30	7.79	7.90
3114	NASDAQ	ACHV	Tue, Jan 5, 2021	7.94	8.18	7.91	8.07
3113	NASDAQ	ACHV	Mon, Jan 4, 2021	8.12	8.15	7.71	7.90
3112	NASDAQ	ACHV	Thu, Dec 31, 2020	8.09	8.17	7.98	8.10
3111	NASDAQ	ACHV	Wed, Dec 30, 2020	7.88	8.28	7.88	8.20
3110	NASDAQ	ACHV	Tue, Dec 29, 2020	8.14	8.30	7.69	7.87
3109	NASDAQ	ACHV	Mon, Dec 28, 2020	8.22	8.59	8.02	8.14
3108	NASDAQ	ACHV	Thu, Dec 24, 2020	8.06	8.09	7.76	7.98
3107	NASDAQ	ACHV	Wed, Dec 23, 2020	7.69	8.25	7.69	8.06
3106	NASDAQ	ACHV	Tue, Dec 22, 2020	7.83	7.95	7.61	7.61
3105	NASDAQ	ACHV	Mon, Dec 21, 2020	7.50	7.81	7.32	7.77
3104	NASDAQ	ACHV	Fri, Dec 18, 2020	7.75	7.82	7.45	7.46
3103	NASDAQ	ACHV	Thu, Dec 17, 2020	7.95	8.01	7.61	7.62
3102	NASDAQ	ACHV	Wed, Dec 16, 2020	7.90	8.18	7.70	7.94
3101	NASDAQ	ACHV	Tue, Dec 15, 2020	7.92	7.99	7.73	7.90
3100	NASDAQ	ACHV	Mon, Dec 14, 2020	7.71	7.91	7.60	7.86
3099	NASDAQ	ACHV	Fri, Dec 11, 2020	7.65	7.82	7.50	7.69
3098	NASDAQ	ACHV	Thu, Dec 10, 2020	7.63	7.77	7.43	7.68
3097	NASDAQ	ACHV	Wed, Dec 9, 2020	7.84	7.89	7.45	7.67
3096	NASDAQ	ACHV	Tue, Dec 8, 2020	7.67	7.82	7.57	7.76
3095	NASDAQ	ACHV	Mon, Dec 7, 2020	7.30	7.80	7.28	7.63
3094	NASDAQ	ACHV	Fri, Dec 4, 2020	7.25	7.39	7.13	7.24
3093	NASDAQ	ACHV	Thu, Dec 3, 2020	7.45	7.45	7.15	7.19
3092	NASDAQ	ACHV	Wed, Dec 2, 2020	8.40	8.49	7.52	7.59
3091	NASDAQ	ACHV	Tue, Dec 1, 2020	8.64	8.64	8.18	8.59
3090	NASDAQ	ACHV	Mon, Nov 30, 2020	8.80	8.95	8.40	8.62
3089	NASDAQ	ACHV	Fri, Nov 27, 2020	9.10	9.48	8.83	9.10
3088	NASDAQ	ACHV	Wed, Nov 25, 2020	8.80	9.27	8.80	9.07
3087	NASDAQ	ACHV	Tue, Nov 24, 2020	9.26	9.34	8.78	8.93
3086	NASDAQ	ACHV	Mon, Nov 23, 2020	9.19	9.50	8.87	9.27
3085	NASDAQ	ACHV	Fri, Nov 20, 2020	8.96	9.16	8.55	9.08
3084	NASDAQ	ACHV	Thu, Nov 19, 2020	9.25	9.46	8.56	9.00
3083	NASDAQ	ACHV	Wed, Nov 18, 2020	9.31	9.84	9.24	9.25
3082	NASDAQ	ACHV	Tue, Nov 17, 2020	10.20	10.24	9.01	9.35
3081	NASDAQ	ACHV	Mon, Nov 16, 2020	9.01	10.50	8.90	10.36
3080	NASDAQ	ACHV	Fri, Nov 13, 2020	9.15	10.23	8.90	9.71
3079	NASDAQ	ACHV	Thu, Nov 12, 2020	9.25	9.80	8.71	9.04
3078	NASDAQ	ACHV	Wed, Nov 11, 2020	8.62	10.40	8.56	9.44
3077	NASDAQ	ACHV	Tue, Nov 10, 2020	7.99	8.66	7.78	8.62
3076	NASDAQ	ACHV	Mon, Nov 9, 2020	8.26	8.61	7.92	8.00
3075	NASDAQ	ACHV	Fri, Nov 6, 2020	8.46	8.63	8.19	8.21
3074	NASDAQ	ACHV	Thu, Nov 5, 2020	8.22	8.83	8.05	8.55
3073	NASDAQ	ACHV	Wed, Nov 4, 2020	8.10	8.40	8.07	8.12
3072	NASDAQ	ACHV	Tue, Nov 3, 2020	8.07	8.15	7.97	8.09
3071	NASDAQ	ACHV	Mon, Nov 2, 2020	7.86	8.29	7.81	7.89
3070	NASDAQ	ACHV	Fri, Oct 30, 2020	7.94	8.09	7.66	7.86
3069	NASDAQ	ACHV	Thu, Oct 29, 2020	8.13	8.32	7.84	8.17
3068	NASDAQ	ACHV	Wed, Oct 28, 2020	8.00	8.23	7.74	8.18
3067	NASDAQ	ACHV	Tue, Oct 27, 2020	8.38	8.50	8.03	8.18
3066	NASDAQ	ACHV	Mon, Oct 26, 2020	8.52	8.85	8.25	8.36
3065	NASDAQ	ACHV	Fri, Oct 23, 2020	9.10	9.10	8.76	8.86
3064	NASDAQ	ACHV	Thu, Oct 22, 2020	8.68	9.09	8.68	8.98
3063	NASDAQ	ACHV	Wed, Oct 21, 2020	8.43	9.13	8.40	8.75
3062	NASDAQ	ACHV	Tue, Oct 20, 2020	8.41	8.50	8.25	8.45
3061	NASDAQ	ACHV	Mon, Oct 19, 2020	8.94	9.09	8.47	8.51
3060	NASDAQ	ACHV	Fri, Oct 16, 2020	8.75	9.13	8.61	8.90
3059	NASDAQ	ACHV	Thu, Oct 15, 2020	8.70	8.95	8.70	8.77
3058	NASDAQ	ACHV	Wed, Oct 14, 2020	9.28	9.49	8.84	8.92
3057	NASDAQ	ACHV	Tue, Oct 13, 2020	9.78	9.93	9.29	9.30
3056	NASDAQ	ACHV	Mon, Oct 12, 2020	9.61	10.10	9.61	9.78
3055	NASDAQ	ACHV	Fri, Oct 9, 2020	9.82	9.87	9.46	9.62
3054	NASDAQ	ACHV	Thu, Oct 8, 2020	9.27	10.10	9.11	9.87
3053	NASDAQ	ACHV	Wed, Oct 7, 2020	8.82	9.76	8.82	9.21
3052	NASDAQ	ACHV	Tue, Oct 6, 2020	8.72	8.85	8.51	8.58
3051	NASDAQ	ACHV	Mon, Oct 5, 2020	8.52	8.97	8.45	8.66
3050	NASDAQ	ACHV	Fri, Oct 2, 2020	8.74	8.74	8.25	8.41
3049	NASDAQ	ACHV	Thu, Oct 1, 2020	8.30	8.75	8.27	8.57
3048	NASDAQ	ACHV	Wed, Sep 30, 2020	8.60	8.76	8.21	8.37
3047	NASDAQ	ACHV	Tue, Sep 29, 2020	8.80	8.83	8.47	8.71
3046	NASDAQ	ACHV	Mon, Sep 28, 2020	9.28	9.32	8.66	8.84
3045	NASDAQ	ACHV	Fri, Sep 25, 2020	8.60	9.33	8.26	9.16
3044	NASDAQ	ACHV	Thu, Sep 24, 2020	8.69	8.91	8.26	8.64
3043	NASDAQ	ACHV	Wed, Sep 23, 2020	9.50	9.69	8.83	8.93
3042	NASDAQ	ACHV	Tue, Sep 22, 2020	9.18	9.44	8.80	9.43
3041	NASDAQ	ACHV	Mon, Sep 21, 2020	9.45	9.84	9.18	9.28
3040	NASDAQ	ACHV	Fri, Sep 18, 2020	13.12	13.48	10.13	10.23
3039	NASDAQ	ACHV	Thu, Sep 17, 2020	10.39	11.20	9.65	10.97
3038	NASDAQ	ACHV	Wed, Sep 16, 2020	10.01	10.44	9.88	9.98
3037	NASDAQ	ACHV	Tue, Sep 15, 2020	9.03	10.06	8.73	9.90
3036	NASDAQ	ACHV	Mon, Sep 14, 2020	8.07	8.97	8.07	8.96
3035	NASDAQ	ACHV	Fri, Sep 11, 2020	8.08	8.33	7.72	7.98
3034	NASDAQ	ACHV	Thu, Sep 10, 2020	7.35	8.40	7.32	8.05
3033	NASDAQ	ACHV	Wed, Sep 9, 2020	7.55	7.64	7.27	7.31
3032	NASDAQ	ACHV	Tue, Sep 8, 2020	7.51	7.70	7.10	7.55
3031	NASDAQ	ACHV	Fri, Sep 4, 2020	7.25	7.54	6.85	7.36
3030	NASDAQ	ACHV	Thu, Sep 3, 2020	7.70	7.75	7.15	7.39
3029	NASDAQ	ACHV	Wed, Sep 2, 2020	7.71	7.98	7.52	7.64
3028	NASDAQ	ACHV	Tue, Sep 1, 2020	8.09	8.16	7.69	7.82
3027	NASDAQ	ACHV	Mon, Aug 31, 2020	8.04	8.33	7.92	8.17
3026	NASDAQ	ACHV	Fri, Aug 28, 2020	7.83	8.16	7.68	8.15
3025	NASDAQ	ACHV	Thu, Aug 27, 2020	8.04	8.22	7.72	7.92
3024	NASDAQ	ACHV	Wed, Aug 26, 2020	8.52	8.65	8.05	8.11
3023	NASDAQ	ACHV	Tue, Aug 25, 2020	7.90	8.75	7.71	8.61
3022	NASDAQ	ACHV	Mon, Aug 24, 2020	8.50	8.50	7.81	7.94
3021	NASDAQ	ACHV	Fri, Aug 21, 2020	8.86	8.94	8.35	8.45
3020	NASDAQ	ACHV	Thu, Aug 20, 2020	8.53	9.05	8.27	8.80
3019	NASDAQ	ACHV	Wed, Aug 19, 2020	8.92	8.97	8.55	8.62
3018	NASDAQ	ACHV	Tue, Aug 18, 2020	9.13	9.18	8.80	9.03
3017	NASDAQ	ACHV	Mon, Aug 17, 2020	9.42	9.44	9.01	9.24
3016	NASDAQ	ACHV	Fri, Aug 14, 2020	8.88	9.21	8.55	9.17
3015	NASDAQ	ACHV	Thu, Aug 13, 2020	9.28	9.29	8.61	8.87
3014	NASDAQ	ACHV	Wed, Aug 12, 2020	10.25	10.39	9.25	9.27
3013	NASDAQ	ACHV	Tue, Aug 11, 2020	11.06	11.08	9.80	9.84
3012	NASDAQ	ACHV	Mon, Aug 10, 2020	10.78	11.42	10.75	11.13
3011	NASDAQ	ACHV	Fri, Aug 7, 2020	10.92	11.74	10.51	10.99
3010	NASDAQ	ACHV	Thu, Aug 6, 2020	11.47	11.72	10.88	11.70
3009	NASDAQ	ACHV	Wed, Aug 5, 2020	10.98	11.90	10.60	11.73
3008	NASDAQ	ACHV	Tue, Aug 4, 2020	11.04	11.31	10.54	10.73
3007	NASDAQ	ACHV	Mon, Aug 3, 2020	13.01	13.14	11.50	11.72
3006	NASDAQ	ACHV	Fri, Jul 31, 2020	17.21	18.26	12.00	13.63
3005	NASDAQ	ACHV	Thu, Jul 30, 2020	14.60	16.54	11.60	12.00
3004	NASDAQ	ACHV	Wed, Jul 29, 2020	16.00	17.80	12.42	13.94
3003	NASDAQ	ACHV	Tue, Jul 28, 2020	9.90	12.20	9.40	11.44
3002	NASDAQ	ACHV	Mon, Jul 27, 2020	10.28	10.37	9.24	9.75
3001	NASDAQ	ACHV	Fri, Jul 24, 2020	9.20	10.34	8.80	9.79
3000	NASDAQ	ACHV	Thu, Jul 23, 2020	10.07	10.39	9.00	9.28
2999	NASDAQ	ACHV	Wed, Jul 22, 2020	11.98	13.40	9.61	10.33
2998	NASDAQ	ACHV	Tue, Jul 21, 2020	8.80	10.98	8.70	10.88
2997	NASDAQ	ACHV	Mon, Jul 20, 2020	8.80	8.95	8.20	8.64
2996	NASDAQ	ACHV	Fri, Jul 17, 2020	7.97	8.80	7.85	8.56
2995	NASDAQ	ACHV	Thu, Jul 16, 2020	7.70	8.00	7.64	7.95
2994	NASDAQ	ACHV	Wed, Jul 15, 2020	8.00	8.00	7.66	7.76
2993	NASDAQ	ACHV	Tue, Jul 14, 2020	7.80	8.00	7.40	7.90
2992	NASDAQ	ACHV	Mon, Jul 13, 2020	7.96	8.00	7.50	7.60
2991	NASDAQ	ACHV	Fri, Jul 10, 2020	8.20	8.20	7.90	7.96
2990	NASDAQ	ACHV	Thu, Jul 9, 2020	8.25	8.40	7.84	8.26
2989	NASDAQ	ACHV	Wed, Jul 8, 2020	9.32	9.32	8.06	8.20
2988	NASDAQ	ACHV	Tue, Jul 7, 2020	8.20	9.16	8.10	8.46
2987	NASDAQ	ACHV	Mon, Jul 6, 2020	8.20	8.52	7.96	8.06
2986	NASDAQ	ACHV	Thu, Jul 2, 2020	7.91	8.15	7.68	7.97
2985	NASDAQ	ACHV	Wed, Jul 1, 2020	8.10	8.10	7.70	7.98
2984	NASDAQ	ACHV	Tue, Jun 30, 2020	7.70	8.06	7.42	7.94
2983	NASDAQ	ACHV	Mon, Jun 29, 2020	8.60	8.60	7.61	7.76
2982	NASDAQ	ACHV	Fri, Jun 26, 2020	8.49	8.49	8.10	8.26
2981	NASDAQ	ACHV	Thu, Jun 25, 2020	8.30	8.40	8.00	8.32
2980	NASDAQ	ACHV	Wed, Jun 24, 2020	8.02	8.40	8.02	8.12
2979	NASDAQ	ACHV	Tue, Jun 23, 2020	8.40	8.48	7.90	8.48
2978	NASDAQ	ACHV	Mon, Jun 22, 2020	8.41	8.41	8.10	8.31
2977	NASDAQ	ACHV	Fri, Jun 19, 2020	8.45	8.60	8.15	8.15
2976	NASDAQ	ACHV	Thu, Jun 18, 2020	8.52	8.60	8.16	8.45
2975	NASDAQ	ACHV	Wed, Jun 17, 2020	8.40	9.00	8.02	8.54
2974	NASDAQ	ACHV	Tue, Jun 16, 2020	8.80	9.00	8.45	8.74
2973	NASDAQ	ACHV	Mon, Jun 15, 2020	8.24	8.70	8.00	8.48
2972	NASDAQ	ACHV	Fri, Jun 12, 2020	8.70	9.05	8.20	8.20
2971	NASDAQ	ACHV	Thu, Jun 11, 2020	9.00	9.46	8.06	8.23
2970	NASDAQ	ACHV	Wed, Jun 10, 2020	9.40	11.60	8.82	9.29
2969	NASDAQ	ACHV	Tue, Jun 9, 2020	9.60	9.60	8.60	9.02
2968	NASDAQ	ACHV	Mon, Jun 8, 2020	9.46	9.46	8.84	9.36
2967	NASDAQ	ACHV	Fri, Jun 5, 2020	9.20	9.59	9.00	9.44
2966	NASDAQ	ACHV	Thu, Jun 4, 2020	8.40	9.00	8.10	9.00
2965	NASDAQ	ACHV	Wed, Jun 3, 2020	8.40	8.40	8.11	8.40
2964	NASDAQ	ACHV	Tue, Jun 2, 2020	8.60	8.70	8.10	8.40
2963	NASDAQ	ACHV	Mon, Jun 1, 2020	8.35	8.35	8.06	8.29
2962	NASDAQ	ACHV	Fri, May 29, 2020	8.19	8.24	8.00	8.17
2961	NASDAQ	ACHV	Thu, May 28, 2020	8.38	8.40	8.11	8.11
2960	NASDAQ	ACHV	Wed, May 27, 2020	8.60	8.60	8.11	8.21
2959	NASDAQ	ACHV	Tue, May 26, 2020	8.55	8.60	8.22	8.40
2958	NASDAQ	ACHV	Fri, May 22, 2020	9.00	9.00	8.00	8.32
2957	NASDAQ	ACHV	Thu, May 21, 2020	8.02	8.30	7.72	8.20
2956	NASDAQ	ACHV	Wed, May 20, 2020	8.20	8.20	7.64	7.94
2955	NASDAQ	ACHV	Tue, May 19, 2020	7.89	8.00	7.60	7.99
2954	NASDAQ	ACHV	Mon, May 18, 2020	7.67	7.80	7.40	7.60
2953	NASDAQ	ACHV	Fri, May 15, 2020	7.70	7.70	7.20	7.30
2952	NASDAQ	ACHV	Thu, May 14, 2020	7.90	8.40	6.80	7.80
2951	NASDAQ	ACHV	Wed, May 13, 2020	8.60	9.00	6.60	7.90
2950	NASDAQ	ACHV	Tue, May 12, 2020	9.20	9.20	8.40	8.60
2949	NASDAQ	ACHV	Mon, May 11, 2020	8.60	9.25	8.60	9.00
2948	NASDAQ	ACHV	Fri, May 8, 2020	8.36	8.80	8.00	8.40
2947	NASDAQ	ACHV	Thu, May 7, 2020	8.57	8.60	8.00	8.40
2946	NASDAQ	ACHV	Wed, May 6, 2020	9.00	9.00	8.04	8.20
2945	NASDAQ	ACHV	Tue, May 5, 2020	9.12	9.60	8.62	8.81
2944	NASDAQ	ACHV	Mon, May 4, 2020	9.20	9.20	8.40	9.11
2943	NASDAQ	ACHV	Fri, May 1, 2020	7.78	9.20	7.56	9.20
2942	NASDAQ	ACHV	Thu, Apr 30, 2020	8.39	8.60	8.03	8.44
2941	NASDAQ	ACHV	Wed, Apr 29, 2020	8.80	8.80	8.02	8.40
2940	NASDAQ	ACHV	Tue, Apr 28, 2020	9.00	9.00	8.00	8.35
2939	NASDAQ	ACHV	Mon, Apr 27, 2020	7.80	8.54	7.60	8.06
2938	NASDAQ	ACHV	Fri, Apr 24, 2020	6.80	7.96	6.80	7.60
2937	NASDAQ	ACHV	Thu, Apr 23, 2020	7.40	7.40	6.60	6.90
2936	NASDAQ	ACHV	Wed, Apr 22, 2020	7.40	7.60	6.82	7.06
2935	NASDAQ	ACHV	Tue, Apr 21, 2020	7.80	7.80	6.80	7.20
2934	NASDAQ	ACHV	Mon, Apr 20, 2020	7.00	7.66	7.00	7.60
2933	NASDAQ	ACHV	Fri, Apr 17, 2020	6.92	7.20	6.80	7.00
2932	NASDAQ	ACHV	Thu, Apr 16, 2020	7.10	7.40	6.80	6.84
2931	NASDAQ	ACHV	Wed, Apr 15, 2020	7.04	7.56	6.70	7.10
2930	NASDAQ	ACHV	Tue, Apr 14, 2020	6.80	7.00	6.54	6.92
2929	NASDAQ	ACHV	Mon, Apr 13, 2020	6.40	6.88	6.22	6.74
2928	NASDAQ	ACHV	Thu, Apr 9, 2020	6.68	6.80	6.20	6.44
2927	NASDAQ	ACHV	Wed, Apr 8, 2020	6.57	6.80	6.33	6.61
2926	NASDAQ	ACHV	Tue, Apr 7, 2020	6.64	6.90	6.36	6.55
2925	NASDAQ	ACHV	Mon, Apr 6, 2020	6.30	7.63	6.20	6.60
2924	NASDAQ	ACHV	Fri, Apr 3, 2020	6.25	6.46	6.00	6.32
2923	NASDAQ	ACHV	Thu, Apr 2, 2020	6.40	6.60	6.25	6.25
2922	NASDAQ	ACHV	Wed, Apr 1, 2020	6.52	6.78	6.00	6.37
2921	NASDAQ	ACHV	Tue, Mar 31, 2020	6.16	7.00	6.09	6.54
2920	NASDAQ	ACHV	Mon, Mar 30, 2020	6.20	6.29	6.00	6.19
2919	NASDAQ	ACHV	Fri, Mar 27, 2020	6.02	6.30	5.55	6.28
2918	NASDAQ	ACHV	Thu, Mar 26, 2020	6.39	6.50	5.70	5.86
2917	NASDAQ	ACHV	Wed, Mar 25, 2020	5.80	6.72	5.80	6.00
2916	NASDAQ	ACHV	Tue, Mar 24, 2020	5.80	6.20	5.44	5.72
2915	NASDAQ	ACHV	Mon, Mar 23, 2020	5.94	5.96	5.60	5.78
2914	NASDAQ	ACHV	Fri, Mar 20, 2020	5.96	6.60	5.70	5.98
2913	NASDAQ	ACHV	Thu, Mar 19, 2020	6.20	6.80	5.60	5.97
2912	NASDAQ	ACHV	Wed, Mar 18, 2020	6.00	7.00	5.70	6.03
2911	NASDAQ	ACHV	Tue, Mar 17, 2020	5.50	5.68	5.00	5.41
2910	NASDAQ	ACHV	Mon, Mar 16, 2020	5.60	5.93	4.51	4.60
2909	NASDAQ	ACHV	Fri, Mar 13, 2020	7.20	7.56	6.00	6.18
2908	NASDAQ	ACHV	Thu, Mar 12, 2020	7.40	7.86	6.80	7.00
2907	NASDAQ	ACHV	Wed, Mar 11, 2020	8.80	8.80	7.40	8.32
2906	NASDAQ	ACHV	Tue, Mar 10, 2020	8.55	9.00	8.20	8.55
2905	NASDAQ	ACHV	Mon, Mar 9, 2020	9.10	9.28	8.01	8.51
2904	NASDAQ	ACHV	Fri, Mar 6, 2020	10.00	10.00	9.20	9.40
2903	NASDAQ	ACHV	Thu, Mar 5, 2020	9.85	10.20	9.60	9.80
2902	NASDAQ	ACHV	Wed, Mar 4, 2020	10.00	10.46	9.66	9.98
2901	NASDAQ	ACHV	Tue, Mar 3, 2020	10.80	11.45	9.80	10.07
2900	NASDAQ	ACHV	Mon, Mar 2, 2020	9.99	10.90	9.02	10.62
2899	NASDAQ	ACHV	Fri, Feb 28, 2020	8.40	9.70	8.32	9.60
2898	NASDAQ	ACHV	Thu, Feb 27, 2020	9.44	9.70	8.62	9.32
2897	NASDAQ	ACHV	Wed, Feb 26, 2020	10.53	10.80	9.61	9.83
2896	NASDAQ	ACHV	Tue, Feb 25, 2020	11.15	12.30	10.30	10.35
2895	NASDAQ	ACHV	Mon, Feb 24, 2020	10.00	10.30	9.65	9.96
2894	NASDAQ	ACHV	Fri, Feb 21, 2020	9.64	10.30	9.64	10.00
2893	NASDAQ	ACHV	Thu, Feb 20, 2020	10.22	10.40	9.55	9.94
2892	NASDAQ	ACHV	Wed, Feb 19, 2020	10.30	10.68	10.00	10.22
2891	NASDAQ	ACHV	Tue, Feb 18, 2020	10.58	10.58	10.26	10.43
2890	NASDAQ	ACHV	Fri, Feb 14, 2020	10.40	10.90	10.11	10.58
2889	NASDAQ	ACHV	Thu, Feb 13, 2020	10.30	10.40	10.02	10.40
2888	NASDAQ	ACHV	Wed, Feb 12, 2020	10.60	10.69	10.30	10.50
2887	NASDAQ	ACHV	Tue, Feb 11, 2020	10.45	10.71	10.22	10.57
2886	NASDAQ	ACHV	Mon, Feb 10, 2020	10.62	10.80	10.20	10.45
2885	NASDAQ	ACHV	Fri, Feb 7, 2020	11.26	11.28	10.43	10.80
2884	NASDAQ	ACHV	Thu, Feb 6, 2020	12.16	12.49	11.40	11.56
2883	NASDAQ	ACHV	Wed, Feb 5, 2020	12.20	12.40	11.62	12.00
2882	NASDAQ	ACHV	Tue, Feb 4, 2020	11.60	12.39	11.31	11.98
2881	NASDAQ	ACHV	Mon, Feb 3, 2020	11.59	11.64	11.06	11.48
2880	NASDAQ	ACHV	Fri, Jan 31, 2020	11.06	11.60	11.00	11.23
2879	NASDAQ	ACHV	Thu, Jan 30, 2020	11.60	11.80	11.00	11.02
2878	NASDAQ	ACHV	Wed, Jan 29, 2020	11.50	12.00	11.30	11.46
2877	NASDAQ	ACHV	Tue, Jan 28, 2020	11.20	11.40	11.10	11.27
2876	NASDAQ	ACHV	Mon, Jan 27, 2020	11.04	11.74	11.00	11.30
2875	NASDAQ	ACHV	Fri, Jan 24, 2020	11.62	12.20	11.00	11.32
2874	NASDAQ	ACHV	Thu, Jan 23, 2020	11.85	12.80	11.30	11.80
2873	NASDAQ	ACHV	Wed, Jan 22, 2020	12.24	12.60	11.88	11.93
2872	NASDAQ	ACHV	Tue, Jan 21, 2020	12.60	12.68	11.84	12.26
2871	NASDAQ	ACHV	Fri, Jan 17, 2020	12.60	13.40	12.28	12.76
2870	NASDAQ	ACHV	Thu, Jan 16, 2020	11.11	12.40	10.93	11.99
2869	NASDAQ	ACHV	Wed, Jan 15, 2020	11.36	11.59	10.80	11.00
2868	NASDAQ	ACHV	Tue, Jan 14, 2020	11.80	11.80	11.40	11.47
2867	NASDAQ	ACHV	Mon, Jan 13, 2020	13.18	13.50	10.86	11.34
2866	NASDAQ	ACHV	Fri, Jan 10, 2020	11.44	12.60	11.31	12.30
2865	NASDAQ	ACHV	Thu, Jan 9, 2020	11.40	12.00	11.10	11.20
2864	NASDAQ	ACHV	Wed, Jan 8, 2020	11.14	11.58	10.20	11.20
2863	NASDAQ	ACHV	Tue, Jan 7, 2020	11.60	11.60	10.60	11.00
2862	NASDAQ	ACHV	Mon, Jan 6, 2020	11.20	12.00	11.02	11.56
2861	NASDAQ	ACHV	Fri, Jan 3, 2020	10.40	11.24	10.10	11.13
2860	NASDAQ	ACHV	Thu, Jan 2, 2020	10.52	10.52	10.20	10.40
2859	NASDAQ	ACHV	Tue, Dec 31, 2019	10.40	10.63	10.18	10.60
2858	NASDAQ	ACHV	Mon, Dec 30, 2019	11.00	11.40	10.00	10.40
2857	NASDAQ	ACHV	Fri, Dec 27, 2019	10.64	11.20	10.20	10.70
2856	NASDAQ	ACHV	Thu, Dec 26, 2019	10.00	10.98	9.82	10.54
2855	NASDAQ	ACHV	Tue, Dec 24, 2019	9.81	10.01	9.80	9.94
2854	NASDAQ	ACHV	Mon, Dec 23, 2019	10.40	10.40	9.65	9.87
2853	NASDAQ	ACHV	Fri, Dec 20, 2019	9.98	10.10	9.45	9.65
2852	NASDAQ	ACHV	Thu, Dec 19, 2019	10.20	10.50	9.80	10.06
2851	NASDAQ	ACHV	Wed, Dec 18, 2019	10.40	11.39	9.80	10.44
2850	NASDAQ	ACHV	Tue, Dec 17, 2019	20.00	28.00	9.28	9.75
2849	NASDAQ	ACHV	Mon, Dec 16, 2019	16.00	18.40	14.80	15.35
2848	NASDAQ	ACHV	Fri, Dec 13, 2019	16.60	18.58	14.00	18.14
2847	NASDAQ	ACHV	Thu, Dec 12, 2019	16.83	17.39	13.20	14.00
2846	NASDAQ	ACHV	Wed, Dec 11, 2019	17.80	17.80	16.60	17.15
2845	NASDAQ	ACHV	Tue, Dec 10, 2019	19.78	20.00	16.60	17.60
2844	NASDAQ	ACHV	Mon, Dec 9, 2019	23.00	23.40	19.24	20.80
2843	NASDAQ	ACHV	Fri, Dec 6, 2019	19.11	19.11	18.20	18.20
2842	NASDAQ	ACHV	Thu, Dec 5, 2019	18.23	21.00	18.20	19.20
2841	NASDAQ	ACHV	Wed, Dec 4, 2019	17.85	18.96	17.85	18.20
2840	NASDAQ	ACHV	Tue, Dec 3, 2019	17.23	18.00	17.00	17.99
2839	NASDAQ	ACHV	Mon, Dec 2, 2019	17.80	17.97	17.20	17.50
2838	NASDAQ	ACHV	Fri, Nov 29, 2019	20.60	20.60	18.00	18.39
2837	NASDAQ	ACHV	Wed, Nov 27, 2019	18.29	19.00	17.60	18.43
2836	NASDAQ	ACHV	Tue, Nov 26, 2019	18.60	19.20	17.60	17.60
2835	NASDAQ	ACHV	Mon, Nov 25, 2019	18.40	19.64	17.69	18.55
2834	NASDAQ	ACHV	Fri, Nov 22, 2019	17.98	18.20	17.40	17.50
2833	NASDAQ	ACHV	Thu, Nov 21, 2019	19.25	20.20	17.60	17.62
2832	NASDAQ	ACHV	Wed, Nov 20, 2019	17.10	20.80	17.10	19.02
2831	NASDAQ	ACHV	Tue, Nov 19, 2019	16.83	17.50	16.80	16.98
2830	NASDAQ	ACHV	Mon, Nov 18, 2019	17.00	17.50	16.65	16.80
2829	NASDAQ	ACHV	Fri, Nov 15, 2019	17.00	17.80	16.80	16.86
2828	NASDAQ	ACHV	Thu, Nov 14, 2019	17.00	18.00	16.80	16.80
2827	NASDAQ	ACHV	Wed, Nov 13, 2019	18.76	18.76	16.60	16.60
2826	NASDAQ	ACHV	Tue, Nov 12, 2019	18.00	19.20	18.00	18.09
2825	NASDAQ	ACHV	Mon, Nov 11, 2019	17.60	18.40	16.75	17.76
2824	NASDAQ	ACHV	Fri, Nov 8, 2019	20.80	20.80	17.60	18.20
2823	NASDAQ	ACHV	Thu, Nov 7, 2019	21.40	21.40	20.00	21.00
2822	NASDAQ	ACHV	Wed, Nov 6, 2019	23.00	23.20	19.80	21.00
2821	NASDAQ	ACHV	Tue, Nov 5, 2019	26.60	26.80	24.40	24.40
2820	NASDAQ	ACHV	Mon, Nov 4, 2019	27.00	27.40	25.52	26.40
2819	NASDAQ	ACHV	Fri, Nov 1, 2019	25.80	27.00	25.80	26.40
2818	NASDAQ	ACHV	Thu, Oct 31, 2019	25.60	27.50	24.60	25.80
2817	NASDAQ	ACHV	Wed, Oct 30, 2019	27.40	27.68	24.80	25.60
2816	NASDAQ	ACHV	Tue, Oct 29, 2019	29.00	29.20	27.40	27.40
2815	NASDAQ	ACHV	Mon, Oct 28, 2019	28.80	29.91	28.80	29.00
2814	NASDAQ	ACHV	Fri, Oct 25, 2019	28.40	30.00	27.80	29.00
2813	NASDAQ	ACHV	Thu, Oct 24, 2019	28.80	30.40	28.00	28.80
2812	NASDAQ	ACHV	Wed, Oct 23, 2019	28.40	29.44	28.40	28.40
2811	NASDAQ	ACHV	Tue, Oct 22, 2019	29.40	29.80	28.40	28.60
2810	NASDAQ	ACHV	Mon, Oct 21, 2019	30.00	30.40	29.00	29.80
2809	NASDAQ	ACHV	Fri, Oct 18, 2019	30.40	31.56	29.60	29.60
2808	NASDAQ	ACHV	Thu, Oct 17, 2019	30.40	32.78	30.40	30.80
2807	NASDAQ	ACHV	Wed, Oct 16, 2019	30.40	32.80	30.40	31.40
2806	NASDAQ	ACHV	Tue, Oct 15, 2019	29.40	31.50	29.40	30.60
2805	NASDAQ	ACHV	Mon, Oct 14, 2019	31.20	31.20	29.00	29.60
2804	NASDAQ	ACHV	Fri, Oct 11, 2019	31.60	32.60	30.40	31.60
2803	NASDAQ	ACHV	Thu, Oct 10, 2019	31.60	32.40	31.00	31.00
2802	NASDAQ	ACHV	Wed, Oct 9, 2019	32.60	32.60	31.20	31.40
2801	NASDAQ	ACHV	Tue, Oct 8, 2019	33.00	33.20	31.40	32.60
2800	NASDAQ	ACHV	Mon, Oct 7, 2019	31.80	34.20	31.20	33.00
2799	NASDAQ	ACHV	Fri, Oct 4, 2019	32.60	33.80	31.30	31.80
2798	NASDAQ	ACHV	Thu, Oct 3, 2019	28.60	34.20	28.00	33.00
2797	NASDAQ	ACHV	Wed, Oct 2, 2019	33.00	34.00	28.80	30.20
2796	NASDAQ	ACHV	Tue, Oct 1, 2019	32.80	35.00	32.80	33.00
2795	NASDAQ	ACHV	Mon, Sep 30, 2019	38.00	38.00	33.80	34.00
2794	NASDAQ	ACHV	Fri, Sep 27, 2019	39.40	39.60	37.60	37.60
2793	NASDAQ	ACHV	Thu, Sep 26, 2019	41.80	42.39	38.60	39.40
2792	NASDAQ	ACHV	Wed, Sep 25, 2019	44.20	44.20	41.00	42.00
2791	NASDAQ	ACHV	Tue, Sep 24, 2019	47.00	47.81	42.20	43.20
2790	NASDAQ	ACHV	Mon, Sep 23, 2019	45.00	48.60	45.00	46.40
2789	NASDAQ	ACHV	Fri, Sep 20, 2019	41.80	46.00	41.00	44.80
2788	NASDAQ	ACHV	Thu, Sep 19, 2019	42.40	44.40	42.20	42.20
2787	NASDAQ	ACHV	Wed, Sep 18, 2019	44.40	45.60	42.20	43.20
2786	NASDAQ	ACHV	Tue, Sep 17, 2019	45.00	45.80	44.20	44.40
2785	NASDAQ	ACHV	Mon, Sep 16, 2019	46.00	47.60	43.40	45.80
2784	NASDAQ	ACHV	Fri, Sep 13, 2019	45.00	45.80	41.40	45.20
2783	NASDAQ	ACHV	Thu, Sep 12, 2019	46.60	47.60	42.60	43.60
2782	NASDAQ	ACHV	Wed, Sep 11, 2019	48.40	48.60	45.00	45.99
2781	NASDAQ	ACHV	Tue, Sep 10, 2019	48.00	50.20	46.00	48.40
2780	NASDAQ	ACHV	Mon, Sep 9, 2019	46.80	49.00	46.00	47.80
2779	NASDAQ	ACHV	Fri, Sep 6, 2019	44.80	47.80	44.80	45.97
2778	NASDAQ	ACHV	Thu, Sep 5, 2019	43.00	44.80	41.89	44.40
2777	NASDAQ	ACHV	Wed, Sep 4, 2019	40.60	44.80	40.40	42.00
2776	NASDAQ	ACHV	Tue, Sep 3, 2019	39.40	42.14	39.40	39.80
2775	NASDAQ	ACHV	Fri, Aug 30, 2019	40.60	42.20	39.20	39.80
2774	NASDAQ	ACHV	Thu, Aug 29, 2019	40.00	40.60	39.60	40.40
2773	NASDAQ	ACHV	Wed, Aug 28, 2019	40.00	41.00	39.00	39.20
2772	NASDAQ	ACHV	Tue, Aug 27, 2019	40.40	41.60	39.40	40.40
2771	NASDAQ	ACHV	Mon, Aug 26, 2019	40.00	41.32	36.40	39.00
2770	NASDAQ	ACHV	Fri, Aug 23, 2019	40.20	43.45	37.60	38.80
2769	NASDAQ	ACHV	Thu, Aug 22, 2019	38.00	40.50	37.80	39.60
2768	NASDAQ	ACHV	Wed, Aug 21, 2019	37.00	38.60	36.60	37.20
2767	NASDAQ	ACHV	Tue, Aug 20, 2019	37.80	38.78	36.00	37.20
2766	NASDAQ	ACHV	Mon, Aug 19, 2019	37.00	38.80	36.38	37.60
2765	NASDAQ	ACHV	Fri, Aug 16, 2019	36.00	38.80	34.20	36.20
2764	NASDAQ	ACHV	Thu, Aug 15, 2019	35.60	36.80	35.00	35.40
2763	NASDAQ	ACHV	Wed, Aug 14, 2019	38.00	38.00	34.20	35.80
2762	NASDAQ	ACHV	Tue, Aug 13, 2019	35.60	38.80	35.60	38.00
2761	NASDAQ	ACHV	Mon, Aug 12, 2019	35.20	36.00	35.00	35.80
2760	NASDAQ	ACHV	Fri, Aug 9, 2019	36.20	39.00	34.00	35.00
2759	NASDAQ	ACHV	Thu, Aug 8, 2019	34.80	38.60	34.80	37.00
2758	NASDAQ	ACHV	Wed, Aug 7, 2019	35.20	36.20	32.40	35.00
2757	NASDAQ	ACHV	Tue, Aug 6, 2019	33.40	36.60	33.28	35.00
2756	NASDAQ	ACHV	Mon, Aug 5, 2019	35.80	35.80	32.20	33.60
2755	NASDAQ	ACHV	Fri, Aug 2, 2019	36.60	37.00	35.40	35.80
2754	NASDAQ	ACHV	Thu, Aug 1, 2019	36.40	36.80	36.20	36.40
2753	NASDAQ	ACHV	Wed, Jul 31, 2019	37.00	37.60	36.30	36.60
2752	NASDAQ	ACHV	Tue, Jul 30, 2019	37.80	38.11	36.40	36.60
2751	NASDAQ	ACHV	Mon, Jul 29, 2019	37.40	38.80	36.00	38.00
2750	NASDAQ	ACHV	Fri, Jul 26, 2019	37.00	39.20	36.55	37.00
2749	NASDAQ	ACHV	Thu, Jul 25, 2019	38.00	38.19	36.40	36.80
2748	NASDAQ	ACHV	Wed, Jul 24, 2019	36.80	38.80	36.80	37.80
2747	NASDAQ	ACHV	Tue, Jul 23, 2019	38.00	38.20	36.00	37.00
2746	NASDAQ	ACHV	Mon, Jul 22, 2019	36.60	38.80	35.38	37.20
2745	NASDAQ	ACHV	Fri, Jul 19, 2019	38.20	39.30	37.74	37.80
2744	NASDAQ	ACHV	Thu, Jul 18, 2019	38.80	39.08	37.20	38.60
2743	NASDAQ	ACHV	Wed, Jul 17, 2019	39.20	42.00	38.60	38.60
2742	NASDAQ	ACHV	Tue, Jul 16, 2019	36.80	40.00	36.26	39.00
2741	NASDAQ	ACHV	Mon, Jul 15, 2019	35.20	37.40	35.20	37.00
2740	NASDAQ	ACHV	Fri, Jul 12, 2019	35.20	38.00	35.20	35.20
2739	NASDAQ	ACHV	Thu, Jul 11, 2019	35.00	36.00	33.20	35.40
2738	NASDAQ	ACHV	Wed, Jul 10, 2019	36.00	37.00	34.00	34.60
2737	NASDAQ	ACHV	Tue, Jul 9, 2019	38.00	38.50	35.60	36.00
2736	NASDAQ	ACHV	Mon, Jul 8, 2019	40.00	40.60	37.60	37.80
2735	NASDAQ	ACHV	Fri, Jul 5, 2019	40.00	40.60	39.40	40.20
2734	NASDAQ	ACHV	Wed, Jul 3, 2019	40.80	40.80	38.40	40.00
2733	NASDAQ	ACHV	Tue, Jul 2, 2019	42.40	43.00	39.60	40.80
2732	NASDAQ	ACHV	Mon, Jul 1, 2019	39.80	44.80	38.20	42.40
2731	NASDAQ	ACHV	Fri, Jun 28, 2019	40.40	41.20	36.80	38.60
2730	NASDAQ	ACHV	Thu, Jun 27, 2019	40.60	42.60	40.00	40.60
2729	NASDAQ	ACHV	Wed, Jun 26, 2019	41.00	42.00	38.40	40.40
2728	NASDAQ	ACHV	Tue, Jun 25, 2019	42.60	44.40	41.00	41.40
2727	NASDAQ	ACHV	Mon, Jun 24, 2019	46.20	46.24	38.20	42.20
2726	NASDAQ	ACHV	Fri, Jun 21, 2019	49.20	50.00	45.40	46.40
2725	NASDAQ	ACHV	Thu, Jun 20, 2019	49.00	50.80	48.10	48.20
2724	NASDAQ	ACHV	Wed, Jun 19, 2019	50.40	51.40	48.40	48.40
2723	NASDAQ	ACHV	Tue, Jun 18, 2019	51.20	52.96	50.21	51.80
2722	NASDAQ	ACHV	Mon, Jun 17, 2019	50.00	52.81	48.20	50.60
2721	NASDAQ	ACHV	Fri, Jun 14, 2019	54.40	55.00	49.40	50.00
2720	NASDAQ	ACHV	Thu, Jun 13, 2019	53.20	55.40	52.80	53.40
2719	NASDAQ	ACHV	Wed, Jun 12, 2019	57.80	57.80	50.60	53.00
2718	NASDAQ	ACHV	Tue, Jun 11, 2019	71.20	73.60	49.00	58.00
2717	NASDAQ	ACHV	Mon, Jun 10, 2019	73.40	79.00	73.40	77.60
2716	NASDAQ	ACHV	Fri, Jun 7, 2019	71.60	77.24	71.40	73.20
2715	NASDAQ	ACHV	Thu, Jun 6, 2019	74.40	79.00	71.00	71.00
2714	NASDAQ	ACHV	Wed, Jun 5, 2019	77.20	79.60	74.90	76.40
2713	NASDAQ	ACHV	Tue, Jun 4, 2019	80.80	82.80	76.00	77.20
2712	NASDAQ	ACHV	Mon, Jun 3, 2019	84.60	88.60	80.00	81.60
2711	NASDAQ	ACHV	Fri, May 31, 2019	84.00	85.89	79.60	84.20
2710	NASDAQ	ACHV	Thu, May 30, 2019	84.00	85.40	78.00	84.60
2709	NASDAQ	ACHV	Wed, May 29, 2019	83.00	87.39	82.00	83.20
2708	NASDAQ	ACHV	Tue, May 28, 2019	80.60	85.00	79.06	84.60
2707	NASDAQ	ACHV	Fri, May 24, 2019	73.00	79.00	73.00	77.20
2706	NASDAQ	ACHV	Thu, May 23, 2019	72.20	73.20	71.30	72.60
2705	NASDAQ	ACHV	Wed, May 22, 2019	70.00	73.38	68.00	71.80
2704	NASDAQ	ACHV	Tue, May 21, 2019	66.80	73.65	66.80	70.00
2703	NASDAQ	ACHV	Mon, May 20, 2019	67.80	69.50	65.00	68.00
2702	NASDAQ	ACHV	Fri, May 17, 2019	75.40	76.60	69.40	69.80
2701	NASDAQ	ACHV	Thu, May 16, 2019	79.40	82.20	73.40	76.60
2700	NASDAQ	ACHV	Wed, May 15, 2019	80.60	86.80	80.34	84.40
2699	NASDAQ	ACHV	Tue, May 14, 2019	80.00	85.80	78.80	80.40
2698	NASDAQ	ACHV	Mon, May 13, 2019	80.60	81.27	76.00	78.80
2697	NASDAQ	ACHV	Fri, May 10, 2019	82.40	83.60	81.20	82.60
2696	NASDAQ	ACHV	Thu, May 9, 2019	85.00	86.00	77.00	82.40
2695	NASDAQ	ACHV	Wed, May 8, 2019	84.60	86.12	82.60	85.40
2694	NASDAQ	ACHV	Tue, May 7, 2019	88.00	88.17	83.80	85.00
2693	NASDAQ	ACHV	Mon, May 6, 2019	86.20	87.20	83.60	85.80
2692	NASDAQ	ACHV	Fri, May 3, 2019	88.80	90.00	85.80	86.40
2691	NASDAQ	ACHV	Thu, May 2, 2019	89.20	92.00	85.80	87.40
2690	NASDAQ	ACHV	Wed, May 1, 2019	85.00	91.40	85.00	89.20
2689	NASDAQ	ACHV	Tue, Apr 30, 2019	87.00	90.20	84.00	85.00
2688	NASDAQ	ACHV	Mon, Apr 29, 2019	86.20	92.60	85.00	87.00
2687	NASDAQ	ACHV	Fri, Apr 26, 2019	80.00	87.80	80.00	87.00
2686	NASDAQ	ACHV	Thu, Apr 25, 2019	82.60	86.20	79.02	80.40
2685	NASDAQ	ACHV	Wed, Apr 24, 2019	82.20	90.00	81.00	83.20
2684	NASDAQ	ACHV	Tue, Apr 23, 2019	76.80	81.60	73.00	81.00
2683	NASDAQ	ACHV	Mon, Apr 22, 2019	69.60	78.80	69.60	77.20
2682	NASDAQ	ACHV	Thu, Apr 18, 2019	71.00	72.00	69.40	70.80
2681	NASDAQ	ACHV	Wed, Apr 17, 2019	70.40	72.00	69.80	71.60
2680	NASDAQ	ACHV	Tue, Apr 16, 2019	67.60	71.60	67.60	70.00
2679	NASDAQ	ACHV	Mon, Apr 15, 2019	70.20	73.60	66.80	67.60
2678	NASDAQ	ACHV	Fri, Apr 12, 2019	72.00	72.96	70.00	70.20
2677	NASDAQ	ACHV	Thu, Apr 11, 2019	72.80	73.00	70.60	71.00
2676	NASDAQ	ACHV	Wed, Apr 10, 2019	75.20	75.70	72.01	72.60
2675	NASDAQ	ACHV	Tue, Apr 9, 2019	75.40	77.00	74.00	75.80
2674	NASDAQ	ACHV	Mon, Apr 8, 2019	74.40	76.00	70.20	75.40
2673	NASDAQ	ACHV	Fri, Apr 5, 2019	71.20	76.40	71.20	74.00
2672	NASDAQ	ACHV	Thu, Apr 4, 2019	66.80	71.60	66.45	70.00
2671	NASDAQ	ACHV	Wed, Apr 3, 2019	64.00	67.60	64.00	67.40
2670	NASDAQ	ACHV	Tue, Apr 2, 2019	66.80	71.00	62.60	63.80
2669	NASDAQ	ACHV	Mon, Apr 1, 2019	65.00	66.80	63.00	63.60
2668	NASDAQ	ACHV	Fri, Mar 29, 2019	62.60	66.80	62.60	64.60
2667	NASDAQ	ACHV	Thu, Mar 28, 2019	62.80	68.60	61.00	62.60
2666	NASDAQ	ACHV	Wed, Mar 27, 2019	58.60	63.80	58.00	63.00
2665	NASDAQ	ACHV	Tue, Mar 26, 2019	60.40	62.13	58.00	59.20
2664	NASDAQ	ACHV	Mon, Mar 25, 2019	57.20	62.79	55.60	60.40
2663	NASDAQ	ACHV	Fri, Mar 22, 2019	59.00	60.13	56.40	56.60
2662	NASDAQ	ACHV	Thu, Mar 21, 2019	62.60	62.91	59.60	59.60
2661	NASDAQ	ACHV	Wed, Mar 20, 2019	61.80	65.40	60.67	63.40
2660	NASDAQ	ACHV	Tue, Mar 19, 2019	63.40	65.00	61.40	62.40
2659	NASDAQ	ACHV	Mon, Mar 18, 2019	57.20	65.60	55.40	63.40
2658	NASDAQ	ACHV	Fri, Mar 15, 2019	83.20	86.00	60.00	60.20
2657	NASDAQ	ACHV	Thu, Mar 14, 2019	48.60	49.60	48.40	49.00
2656	NASDAQ	ACHV	Wed, Mar 13, 2019	49.40	49.40	47.00	49.00
2655	NASDAQ	ACHV	Tue, Mar 12, 2019	48.00	49.00	47.40	47.80
2654	NASDAQ	ACHV	Mon, Mar 11, 2019	47.60	49.00	46.60	48.00
2653	NASDAQ	ACHV	Fri, Mar 8, 2019	49.20	50.00	47.40	47.40
2652	NASDAQ	ACHV	Thu, Mar 7, 2019	53.40	53.90	48.00	50.00
2651	NASDAQ	ACHV	Wed, Mar 6, 2019	48.80	55.20	47.60	52.20
2650	NASDAQ	ACHV	Tue, Mar 5, 2019	50.00	50.80	48.00	49.20
2649	NASDAQ	ACHV	Mon, Mar 4, 2019	48.80	50.00	47.00	48.40
2648	NASDAQ	ACHV	Fri, Mar 1, 2019	49.00	50.80	48.60	49.00
2647	NASDAQ	ACHV	Thu, Feb 28, 2019	48.40	52.00	47.80	49.00
2646	NASDAQ	ACHV	Wed, Feb 27, 2019	48.20	52.60	48.00	49.00
2645	NASDAQ	ACHV	Tue, Feb 26, 2019	51.60	54.87	46.80	49.00
2644	NASDAQ	ACHV	Mon, Feb 25, 2019	60.40	61.40	49.00	53.00
2643	NASDAQ	ACHV	Fri, Feb 22, 2019	55.60	90.80	54.40	66.00
2642	NASDAQ	ACHV	Thu, Feb 21, 2019	31.55	36.40	31.00	35.80
2641	NASDAQ	ACHV	Wed, Feb 20, 2019	36.20	36.80	30.40	31.60
2640	NASDAQ	ACHV	Tue, Feb 19, 2019	34.00	35.05	34.00	34.80
2639	NASDAQ	ACHV	Fri, Feb 15, 2019	34.60	34.80	33.40	33.60
2638	NASDAQ	ACHV	Thu, Feb 14, 2019	35.00	35.00	32.60	34.80
2637	NASDAQ	ACHV	Wed, Feb 13, 2019	34.40	35.83	33.22	34.97
2636	NASDAQ	ACHV	Tue, Feb 12, 2019	32.60	34.20	32.60	33.60
2635	NASDAQ	ACHV	Mon, Feb 11, 2019	32.40	33.40	32.40	32.60
2634	NASDAQ	ACHV	Fri, Feb 8, 2019	33.40	33.60	32.40	32.68
2633	NASDAQ	ACHV	Thu, Feb 7, 2019	33.00	33.87	32.20	33.00
2632	NASDAQ	ACHV	Wed, Feb 6, 2019	32.20	34.60	32.20	33.60
2631	NASDAQ	ACHV	Tue, Feb 5, 2019	33.40	34.90	32.40	32.40
2630	NASDAQ	ACHV	Mon, Feb 4, 2019	35.00	36.00	32.60	33.44
2629	NASDAQ	ACHV	Fri, Feb 1, 2019	30.40	34.00	29.84	33.57
2628	NASDAQ	ACHV	Thu, Jan 31, 2019	30.00	31.86	29.40	30.00
2627	NASDAQ	ACHV	Wed, Jan 30, 2019	28.20	29.42	28.20	29.20
2626	NASDAQ	ACHV	Tue, Jan 29, 2019	27.80	29.20	26.58	28.40
2625	NASDAQ	ACHV	Mon, Jan 28, 2019	28.60	29.40	27.20	28.00
2624	NASDAQ	ACHV	Fri, Jan 25, 2019	29.80	31.80	28.20	29.20
2623	NASDAQ	ACHV	Thu, Jan 24, 2019	25.80	29.80	25.00	29.22
2622	NASDAQ	ACHV	Wed, Jan 23, 2019	25.80	26.20	24.62	25.08
2621	NASDAQ	ACHV	Tue, Jan 22, 2019	26.00	26.00	25.00	25.80
2620	NASDAQ	ACHV	Fri, Jan 18, 2019	26.00	26.82	25.00	26.60
2619	NASDAQ	ACHV	Thu, Jan 17, 2019	26.00	27.07	24.60	26.00
2618	NASDAQ	ACHV	Wed, Jan 16, 2019	26.40	27.86	24.20	25.20
2617	NASDAQ	ACHV	Tue, Jan 15, 2019	24.60	29.60	24.15	28.40
2616	NASDAQ	ACHV	Mon, Jan 14, 2019	25.20	27.00	23.20	23.20
2615	NASDAQ	ACHV	Fri, Jan 11, 2019	25.60	26.40	24.60	24.60
2614	NASDAQ	ACHV	Thu, Jan 10, 2019	25.40	26.40	25.00	25.20
2613	NASDAQ	ACHV	Wed, Jan 9, 2019	27.00	27.40	25.40	26.40
2612	NASDAQ	ACHV	Tue, Jan 8, 2019	29.20	29.20	26.20	26.60
2611	NASDAQ	ACHV	Mon, Jan 7, 2019	27.40	28.60	24.60	26.96
2610	NASDAQ	ACHV	Fri, Jan 4, 2019	26.00	29.00	25.20	27.00
2609	NASDAQ	ACHV	Thu, Jan 3, 2019	25.47	27.20	23.20	26.20
2608	NASDAQ	ACHV	Wed, Jan 2, 2019	25.20	27.20	25.00	25.60
2607	NASDAQ	ACHV	Mon, Dec 31, 2018	24.00	24.80	23.80	24.20
2606	NASDAQ	ACHV	Fri, Dec 28, 2018	24.00	25.00	23.56	23.90
2605	NASDAQ	ACHV	Thu, Dec 27, 2018	25.00	25.50	23.80	24.00
2604	NASDAQ	ACHV	Wed, Dec 26, 2018	24.00	25.60	23.20	25.00
2603	NASDAQ	ACHV	Mon, Dec 24, 2018	25.20	26.10	24.00	25.40
2602	NASDAQ	ACHV	Fri, Dec 21, 2018	24.80	24.80	20.90	23.60
2601	NASDAQ	ACHV	Thu, Dec 20, 2018	26.20	26.47	22.20	24.40
2600	NASDAQ	ACHV	Wed, Dec 19, 2018	25.40	27.00	25.00	26.20
2599	NASDAQ	ACHV	Tue, Dec 18, 2018	28.80	31.40	25.20	25.40
2598	NASDAQ	ACHV	Mon, Dec 17, 2018	28.40	29.80	27.00	27.00
2597	NASDAQ	ACHV	Fri, Dec 14, 2018	28.20	29.00	27.05	29.00
2596	NASDAQ	ACHV	Thu, Dec 13, 2018	29.00	30.60	26.40	28.80
2595	NASDAQ	ACHV	Wed, Dec 12, 2018	28.40	30.00	28.00	28.20
2594	NASDAQ	ACHV	Tue, Dec 11, 2018	30.80	30.80	28.60	28.60
2593	NASDAQ	ACHV	Mon, Dec 10, 2018	30.00	31.40	29.00	29.60
2592	NASDAQ	ACHV	Fri, Dec 7, 2018	30.80	34.00	29.00	29.00
2591	NASDAQ	ACHV	Thu, Dec 6, 2018	29.60	30.40	28.60	29.60
2590	NASDAQ	ACHV	Tue, Dec 4, 2018	30.80	32.40	29.20	29.60
2589	NASDAQ	ACHV	Mon, Dec 3, 2018	31.60	32.60	30.40	30.60
2588	NASDAQ	ACHV	Fri, Nov 30, 2018	31.00	32.40	30.20	30.40
2587	NASDAQ	ACHV	Thu, Nov 29, 2018	32.00	33.00	30.80	31.00
2586	NASDAQ	ACHV	Wed, Nov 28, 2018	33.00	33.60	31.60	33.20
2585	NASDAQ	ACHV	Tue, Nov 27, 2018	34.40	34.60	31.99	32.00
2584	NASDAQ	ACHV	Mon, Nov 26, 2018	35.40	35.40	32.20	33.00
2583	NASDAQ	ACHV	Fri, Nov 23, 2018	34.00	36.80	30.80	30.80
2582	NASDAQ	ACHV	Wed, Nov 21, 2018	34.00	34.00	30.55	33.00
2581	NASDAQ	ACHV	Tue, Nov 20, 2018	35.20	36.73	34.40	34.40
2580	NASDAQ	ACHV	Mon, Nov 19, 2018	35.80	36.60	33.80	35.20
2579	NASDAQ	ACHV	Fri, Nov 16, 2018	37.60	37.60	34.80	35.80
2578	NASDAQ	ACHV	Thu, Nov 15, 2018	34.60	38.60	34.60	36.40
2577	NASDAQ	ACHV	Wed, Nov 14, 2018	37.00	38.00	34.00	35.00
2576	NASDAQ	ACHV	Tue, Nov 13, 2018	39.20	39.80	36.00	36.80
2575	NASDAQ	ACHV	Mon, Nov 12, 2018	41.20	41.20	38.80	39.00
2574	NASDAQ	ACHV	Fri, Nov 9, 2018	41.00	42.00	41.00	41.40
2573	NASDAQ	ACHV	Thu, Nov 8, 2018	42.00	42.80	41.00	41.60
2572	NASDAQ	ACHV	Wed, Nov 7, 2018	44.20	45.00	42.72	45.00
2571	NASDAQ	ACHV	Tue, Nov 6, 2018	43.20	44.20	41.00	43.20
2570	NASDAQ	ACHV	Mon, Nov 5, 2018	43.80	44.20	43.00	43.60
2569	NASDAQ	ACHV	Fri, Nov 2, 2018	42.60	44.40	41.00	44.20
2568	NASDAQ	ACHV	Thu, Nov 1, 2018	40.20	42.60	39.49	42.00
2567	NASDAQ	ACHV	Wed, Oct 31, 2018	41.00	42.00	37.00	40.80
2566	NASDAQ	ACHV	Tue, Oct 30, 2018	56.00	57.40	40.00	41.00
2565	NASDAQ	ACHV	Mon, Oct 29, 2018	43.80	44.60	41.40	42.86
2564	NASDAQ	ACHV	Fri, Oct 26, 2018	44.20	44.60	42.00	43.40
2563	NASDAQ	ACHV	Thu, Oct 25, 2018	44.20	45.20	42.00	43.80
2562	NASDAQ	ACHV	Wed, Oct 24, 2018	44.80	45.00	43.00	44.20
2561	NASDAQ	ACHV	Tue, Oct 23, 2018	45.80	46.37	40.00	44.40
2560	NASDAQ	ACHV	Mon, Oct 22, 2018	48.40	48.56	46.00	47.20
2559	NASDAQ	ACHV	Fri, Oct 19, 2018	46.00	49.60	45.82	48.60
2558	NASDAQ	ACHV	Thu, Oct 18, 2018	48.80	49.00	46.00	47.00
2557	NASDAQ	ACHV	Wed, Oct 17, 2018	48.40	49.60	47.20	48.80
2556	NASDAQ	ACHV	Tue, Oct 16, 2018	46.20	50.00	45.60	49.00
2555	NASDAQ	ACHV	Mon, Oct 15, 2018	46.00	47.40	44.40	46.10
2554	NASDAQ	ACHV	Fri, Oct 12, 2018	46.60	48.07	42.40	45.20
2553	NASDAQ	ACHV	Thu, Oct 11, 2018	47.00	48.40	45.85	46.20
2552	NASDAQ	ACHV	Wed, Oct 10, 2018	48.80	50.20	45.00	47.60
2551	NASDAQ	ACHV	Tue, Oct 9, 2018	50.20	50.40	48.80	49.00
2550	NASDAQ	ACHV	Mon, Oct 8, 2018	51.60	53.00	49.00	50.60
2549	NASDAQ	ACHV	Fri, Oct 5, 2018	54.20	55.60	50.20	51.80
2548	NASDAQ	ACHV	Thu, Oct 4, 2018	50.60	54.80	48.20	53.80
2547	NASDAQ	ACHV	Wed, Oct 3, 2018	52.20	52.20	50.20	51.20
2546	NASDAQ	ACHV	Tue, Oct 2, 2018	53.40	54.80	51.00	51.60
2545	NASDAQ	ACHV	Mon, Oct 1, 2018	60.40	61.80	53.00	53.40
2544	NASDAQ	ACHV	Fri, Sep 28, 2018	71.60	79.00	60.40	63.00
2543	NASDAQ	ACHV	Thu, Sep 27, 2018	83.40	105.00	75.80	76.20
2542	NASDAQ	ACHV	Wed, Sep 26, 2018	56.80	57.30	53.70	54.60
2541	NASDAQ	ACHV	Tue, Sep 25, 2018	60.40	60.53	56.00	56.80
2540	NASDAQ	ACHV	Mon, Sep 24, 2018	51.80	62.00	50.20	57.60
2539	NASDAQ	ACHV	Fri, Sep 21, 2018	51.40	51.80	49.20	49.80
2538	NASDAQ	ACHV	Thu, Sep 20, 2018	49.60	54.40	49.00	51.20
2537	NASDAQ	ACHV	Wed, Sep 19, 2018	49.80	52.40	48.40	49.40
2536	NASDAQ	ACHV	Tue, Sep 18, 2018	56.20	56.20	47.93	51.80
2535	NASDAQ	ACHV	Mon, Sep 17, 2018	53.20	55.40	51.00	52.00
2534	NASDAQ	ACHV	Fri, Sep 14, 2018	55.20	55.40	51.20	53.60
2533	NASDAQ	ACHV	Thu, Sep 13, 2018	55.20	57.44	54.20	54.40
2532	NASDAQ	ACHV	Wed, Sep 12, 2018	56.80	58.00	55.00	55.20
2531	NASDAQ	ACHV	Tue, Sep 11, 2018	56.60	58.40	55.00	56.80
2530	NASDAQ	ACHV	Mon, Sep 10, 2018	58.40	60.00	55.80	59.00
2529	NASDAQ	ACHV	Fri, Sep 7, 2018	60.00	62.47	57.00	58.00
2528	NASDAQ	ACHV	Thu, Sep 6, 2018	61.20	64.20	58.40	60.00
2527	NASDAQ	ACHV	Wed, Sep 5, 2018	63.80	64.00	61.00	61.00
2526	NASDAQ	ACHV	Tue, Sep 4, 2018	60.80	64.60	60.80	64.20
2525	NASDAQ	ACHV	Fri, Aug 31, 2018	61.40	63.00	60.20	60.20
2524	NASDAQ	ACHV	Thu, Aug 30, 2018	63.20	63.20	60.40	61.00
2523	NASDAQ	ACHV	Wed, Aug 29, 2018	64.20	64.27	60.20	63.40
2522	NASDAQ	ACHV	Tue, Aug 28, 2018	65.40	66.00	64.00	65.20
2521	NASDAQ	ACHV	Mon, Aug 27, 2018	62.80	66.86	61.19	65.20
2520	NASDAQ	ACHV	Fri, Aug 24, 2018	63.40	64.00	60.10	61.00
2519	NASDAQ	ACHV	Thu, Aug 23, 2018	63.20	65.00	63.00	63.00
2518	NASDAQ	ACHV	Wed, Aug 22, 2018	65.60	66.20	63.85	64.12
2517	NASDAQ	ACHV	Tue, Aug 21, 2018	61.60	65.80	61.20	64.80
2516	NASDAQ	ACHV	Mon, Aug 20, 2018	58.80	65.20	58.20	60.80
2515	NASDAQ	ACHV	Fri, Aug 17, 2018	57.20	57.83	54.20	56.00
2514	NASDAQ	ACHV	Thu, Aug 16, 2018	58.20	59.60	54.20	56.80
2513	NASDAQ	ACHV	Wed, Aug 15, 2018	58.60	61.40	53.42	57.00
2512	NASDAQ	ACHV	Tue, Aug 14, 2018	60.20	61.40	58.00	61.00
2511	NASDAQ	ACHV	Mon, Aug 13, 2018	61.40	63.42	58.40	61.00
2510	NASDAQ	ACHV	Fri, Aug 10, 2018	62.00	62.48	57.40	61.60
2509	NASDAQ	ACHV	Thu, Aug 9, 2018	67.20	68.00	62.00	62.40
2508	NASDAQ	ACHV	Wed, Aug 8, 2018	69.00	69.60	66.00	68.40
2507	NASDAQ	ACHV	Tue, Aug 7, 2018	66.40	69.60	66.20	69.20
2506	NASDAQ	ACHV	Mon, Aug 6, 2018	64.40	66.00	64.00	65.80
2505	NASDAQ	ACHV	Fri, Aug 3, 2018	64.60	66.00	63.00	63.60
2504	NASDAQ	ACHV	Thu, Aug 2, 2018	63.40	65.00	62.25	64.40
2503	NASDAQ	ACHV	Wed, Aug 1, 2018	66.00	66.00	61.40	64.40
2502	NASDAQ	ACHV	Tue, Jul 31, 2018	67.60	67.60	65.00	65.60
2501	NASDAQ	ACHV	Mon, Jul 30, 2018	65.20	68.60	65.00	66.21
2500	NASDAQ	ACHV	Fri, Jul 27, 2018	67.80	68.80	65.00	65.60
2499	NASDAQ	ACHV	Thu, Jul 26, 2018	66.20	68.40	65.20	67.37
2498	NASDAQ	ACHV	Wed, Jul 25, 2018	67.40	67.80	65.20	66.20
2497	NASDAQ	ACHV	Tue, Jul 24, 2018	68.20	69.20	66.20	67.20
2496	NASDAQ	ACHV	Mon, Jul 23, 2018	65.60	69.90	64.20	67.80
2495	NASDAQ	ACHV	Fri, Jul 20, 2018	66.90	68.57	65.20	66.00
2494	NASDAQ	ACHV	Thu, Jul 19, 2018	66.00	67.60	65.00	67.00
2493	NASDAQ	ACHV	Wed, Jul 18, 2018	67.20	68.26	65.00	66.60
2492	NASDAQ	ACHV	Tue, Jul 17, 2018	68.40	70.08	67.00	67.20
2491	NASDAQ	ACHV	Mon, Jul 16, 2018	70.60	72.20	68.20	69.00
2490	NASDAQ	ACHV	Fri, Jul 13, 2018	72.40	74.80	68.20	70.90
2489	NASDAQ	ACHV	Thu, Jul 12, 2018	78.60	78.80	72.00	72.60
2488	NASDAQ	ACHV	Wed, Jul 11, 2018	106.00	114.00	76.00	80.00
2487	NASDAQ	ACHV	Tue, Jul 10, 2018	73.60	73.95	71.00	72.40
2486	NASDAQ	ACHV	Mon, Jul 9, 2018	73.80	74.70	71.80	73.60
2485	NASDAQ	ACHV	Fri, Jul 6, 2018	69.60	71.60	67.00	71.60
2484	NASDAQ	ACHV	Thu, Jul 5, 2018	71.20	74.80	67.00	69.80
2483	NASDAQ	ACHV	Tue, Jul 3, 2018	75.40	75.40	71.00	71.60
2482	NASDAQ	ACHV	Mon, Jul 2, 2018	79.40	81.00	70.20	75.80
2481	NASDAQ	ACHV	Fri, Jun 29, 2018	73.60	78.80	70.00	75.60
2480	NASDAQ	ACHV	Thu, Jun 28, 2018	80.80	81.59	70.00	72.40
2479	NASDAQ	ACHV	Wed, Jun 27, 2018	100.00	102.00	81.80	81.80
2478	NASDAQ	ACHV	Tue, Jun 26, 2018	110.40	122.00	88.40	102.00
2477	NASDAQ	ACHV	Mon, Jun 25, 2018	88.40	94.00	75.00	76.00
2476	NASDAQ	ACHV	Fri, Jun 22, 2018	69.20	79.00	68.00	76.60
2475	NASDAQ	ACHV	Thu, Jun 21, 2018	67.60	72.60	66.20	67.60
2474	NASDAQ	ACHV	Wed, Jun 20, 2018	68.00	69.56	65.60	67.64
2473	NASDAQ	ACHV	Tue, Jun 19, 2018	70.40	70.40	66.00	67.00
2472	NASDAQ	ACHV	Mon, Jun 18, 2018	74.20	74.20	69.66	70.40
2471	NASDAQ	ACHV	Fri, Jun 15, 2018	73.00	75.80	71.60	73.00
2470	NASDAQ	ACHV	Thu, Jun 14, 2018	129.80	131.60	101.82	104.00
2469	NASDAQ	ACHV	Wed, Jun 13, 2018	144.40	153.60	135.40	139.00
2468	NASDAQ	ACHV	Tue, Jun 12, 2018	154.60	154.60	143.80	148.00
2467	NASDAQ	ACHV	Mon, Jun 11, 2018	163.20	177.20	142.10	153.07
2466	NASDAQ	ACHV	Fri, Jun 8, 2018	167.60	167.60	153.60	157.20
2465	NASDAQ	ACHV	Thu, Jun 7, 2018	170.20	173.58	163.40	163.60
2464	NASDAQ	ACHV	Wed, Jun 6, 2018	181.40	182.51	165.20	170.20
2463	NASDAQ	ACHV	Tue, Jun 5, 2018	175.93	196.65	172.80	184.60
2462	NASDAQ	ACHV	Mon, Jun 4, 2018	192.60	210.00	172.42	177.00
2461	NASDAQ	ACHV	Fri, Jun 1, 2018	175.80	196.62	172.20	191.80
2460	NASDAQ	ACHV	Thu, May 31, 2018	172.20	177.98	172.20	174.60
2459	NASDAQ	ACHV	Wed, May 30, 2018	183.40	183.84	171.32	177.60
2458	NASDAQ	ACHV	Tue, May 29, 2018	197.00	197.00	182.60	182.80
2457	NASDAQ	ACHV	Fri, May 25, 2018	199.80	207.80	177.40	199.40
2456	NASDAQ	ACHV	Thu, May 24, 2018	190.20	286.20	190.20	207.80
2455	NASDAQ	ACHV	Wed, May 23, 2018	218.00	218.00	190.00	200.00
2454	NASDAQ	ACHV	Tue, May 22, 2018	230.00	236.00	222.00	222.00
2453	NASDAQ	ACHV	Mon, May 21, 2018	230.00	236.00	228.00	236.00
2452	NASDAQ	ACHV	Fri, May 18, 2018	222.00	240.00	222.00	230.00
2451	NASDAQ	ACHV	Thu, May 17, 2018	228.00	230.00	216.00	228.00
2450	NASDAQ	ACHV	Wed, May 16, 2018	234.96	235.48	229.00	230.00
2449	NASDAQ	ACHV	Tue, May 15, 2018	228.20	238.00	228.00	238.00
2448	NASDAQ	ACHV	Mon, May 14, 2018	214.00	240.00	214.00	232.00
2447	NASDAQ	ACHV	Fri, May 11, 2018	240.00	243.98	202.00	214.00
2446	NASDAQ	ACHV	Thu, May 10, 2018	258.02	263.50	250.00	250.00
2445	NASDAQ	ACHV	Wed, May 9, 2018	264.00	264.00	256.00	258.00
2444	NASDAQ	ACHV	Tue, May 8, 2018	264.00	268.10	258.02	260.00
2443	NASDAQ	ACHV	Mon, May 7, 2018	282.00	292.00	254.00	268.00
2442	NASDAQ	ACHV	Fri, May 4, 2018	264.00	274.00	264.00	264.00
2441	NASDAQ	ACHV	Thu, May 3, 2018	274.46	276.00	264.00	264.00
2440	NASDAQ	ACHV	Wed, May 2, 2018	278.00	278.00	262.00	272.00
2439	NASDAQ	ACHV	Tue, May 1, 2018	266.00	282.00	262.00	282.00
2438	NASDAQ	ACHV	Mon, Apr 30, 2018	278.00	278.00	262.00	272.00
2437	NASDAQ	ACHV	Fri, Apr 27, 2018	282.00	283.80	267.28	278.00
2436	NASDAQ	ACHV	Thu, Apr 26, 2018	264.00	288.00	264.00	282.00
2435	NASDAQ	ACHV	Wed, Apr 25, 2018	264.00	266.00	258.64	260.00
2434	NASDAQ	ACHV	Tue, Apr 24, 2018	268.00	270.00	266.00	266.00
2433	NASDAQ	ACHV	Mon, Apr 23, 2018	266.00	278.00	266.00	270.00
2432	NASDAQ	ACHV	Fri, Apr 20, 2018	270.00	276.00	270.00	270.00
2431	NASDAQ	ACHV	Thu, Apr 19, 2018	268.20	278.00	268.20	270.00
2430	NASDAQ	ACHV	Wed, Apr 18, 2018	264.00	278.00	264.00	266.00
2429	NASDAQ	ACHV	Tue, Apr 17, 2018	264.00	270.00	264.00	266.00
2428	NASDAQ	ACHV	Mon, Apr 16, 2018	272.00	274.00	261.70	264.00
2427	NASDAQ	ACHV	Fri, Apr 13, 2018	266.00	278.00	260.00	272.00
2426	NASDAQ	ACHV	Thu, Apr 12, 2018	259.98	273.80	259.98	266.30
2425	NASDAQ	ACHV	Wed, Apr 11, 2018	254.00	262.00	252.00	256.00
2424	NASDAQ	ACHV	Tue, Apr 10, 2018	252.00	260.00	252.00	256.00
2423	NASDAQ	ACHV	Mon, Apr 9, 2018	250.00	261.50	250.00	252.00
2422	NASDAQ	ACHV	Fri, Apr 6, 2018	250.00	263.40	250.00	254.00
2421	NASDAQ	ACHV	Thu, Apr 5, 2018	260.00	268.00	254.00	256.00
2420	NASDAQ	ACHV	Wed, Apr 4, 2018	254.00	258.64	252.02	256.00
2419	NASDAQ	ACHV	Tue, Apr 3, 2018	252.00	258.00	250.00	252.00
2418	NASDAQ	ACHV	Mon, Apr 2, 2018	258.00	261.02	250.00	252.00
2417	NASDAQ	ACHV	Thu, Mar 29, 2018	252.00	260.00	252.00	254.00
2416	NASDAQ	ACHV	Wed, Mar 28, 2018	256.00	262.00	252.00	257.00
2415	NASDAQ	ACHV	Tue, Mar 27, 2018	252.00	260.00	252.00	258.00
2414	NASDAQ	ACHV	Mon, Mar 26, 2018	260.00	260.00	252.00	254.00
2413	NASDAQ	ACHV	Fri, Mar 23, 2018	264.00	268.00	253.46	260.00
2412	NASDAQ	ACHV	Thu, Mar 22, 2018	272.00	276.00	260.20	266.00
2411	NASDAQ	ACHV	Wed, Mar 21, 2018	268.00	276.00	268.00	276.00
2410	NASDAQ	ACHV	Tue, Mar 20, 2018	266.00	272.00	260.00	264.00
2409	NASDAQ	ACHV	Mon, Mar 19, 2018	278.00	280.00	266.00	268.00
2408	NASDAQ	ACHV	Fri, Mar 16, 2018	268.00	284.00	264.20	278.00
2407	NASDAQ	ACHV	Thu, Mar 15, 2018	276.00	279.10	266.00	270.00
2406	NASDAQ	ACHV	Wed, Mar 14, 2018	286.00	286.00	274.00	278.00
2405	NASDAQ	ACHV	Tue, Mar 13, 2018	284.00	287.20	266.00	280.00
2404	NASDAQ	ACHV	Mon, Mar 12, 2018	290.00	290.00	270.00	282.02
2403	NASDAQ	ACHV	Fri, Mar 9, 2018	288.00	288.74	274.00	278.00
2402	NASDAQ	ACHV	Thu, Mar 8, 2018	292.00	293.90	273.82	288.00
2401	NASDAQ	ACHV	Wed, Mar 7, 2018	268.00	301.98	256.00	290.00
2400	NASDAQ	ACHV	Tue, Mar 6, 2018	252.00	278.00	252.00	272.00
2399	NASDAQ	ACHV	Mon, Mar 5, 2018	256.00	258.54	250.00	252.00
2398	NASDAQ	ACHV	Fri, Mar 2, 2018	264.00	264.00	250.00	254.00
2397	NASDAQ	ACHV	Thu, Mar 1, 2018	256.00	265.28	250.00	254.00
2396	NASDAQ	ACHV	Wed, Feb 28, 2018	290.00	290.00	250.00	256.00
2395	NASDAQ	ACHV	Tue, Feb 27, 2018	266.00	276.00	250.00	252.00
2394	NASDAQ	ACHV	Mon, Feb 26, 2018	274.00	276.00	266.00	266.00
2393	NASDAQ	ACHV	Fri, Feb 23, 2018	292.00	292.00	270.00	276.00
2392	NASDAQ	ACHV	Thu, Feb 22, 2018	292.00	299.80	280.00	282.00
2391	NASDAQ	ACHV	Wed, Feb 21, 2018	298.00	316.00	286.00	292.00
2390	NASDAQ	ACHV	Tue, Feb 20, 2018	424.00	438.00	300.00	302.00
2389	NASDAQ	ACHV	Fri, Feb 16, 2018	280.00	294.00	280.00	284.00
2388	NASDAQ	ACHV	Thu, Feb 15, 2018	288.00	302.00	278.00	278.00
2387	NASDAQ	ACHV	Wed, Feb 14, 2018	274.00	306.00	272.20	284.20
2386	NASDAQ	ACHV	Tue, Feb 13, 2018	276.00	299.32	272.00	280.00
2385	NASDAQ	ACHV	Mon, Feb 12, 2018	290.00	294.00	278.00	280.00
2384	NASDAQ	ACHV	Fri, Feb 9, 2018	292.00	306.00	260.00	280.00
2383	NASDAQ	ACHV	Thu, Feb 8, 2018	304.00	304.00	288.00	292.00
2382	NASDAQ	ACHV	Wed, Feb 7, 2018	306.00	308.68	292.00	304.00
2381	NASDAQ	ACHV	Tue, Feb 6, 2018	288.00	310.00	288.00	298.00
2380	NASDAQ	ACHV	Mon, Feb 5, 2018	284.00	300.00	276.00	290.00
2379	NASDAQ	ACHV	Fri, Feb 2, 2018	300.00	318.26	284.00	286.00
2378	NASDAQ	ACHV	Thu, Feb 1, 2018	318.00	318.00	300.00	302.00
2377	NASDAQ	ACHV	Wed, Jan 31, 2018	316.00	344.00	312.00	316.00
2376	NASDAQ	ACHV	Tue, Jan 30, 2018	346.00	346.00	313.00	318.00
2375	NASDAQ	ACHV	Mon, Jan 29, 2018	360.00	360.02	334.00	346.00
2374	NASDAQ	ACHV	Fri, Jan 26, 2018	388.00	388.00	336.00	356.00
2373	NASDAQ	ACHV	Thu, Jan 25, 2018	400.00	417.20	360.00	378.00
2372	NASDAQ	ACHV	Wed, Jan 24, 2018	330.00	640.00	324.02	404.00
2371	NASDAQ	ACHV	Tue, Jan 23, 2018	310.00	310.00	292.20	304.12
2370	NASDAQ	ACHV	Mon, Jan 22, 2018	296.00	313.00	280.00	302.00
2369	NASDAQ	ACHV	Fri, Jan 19, 2018	300.00	304.00	292.00	296.16
2368	NASDAQ	ACHV	Thu, Jan 18, 2018	310.00	310.00	292.00	304.00
2367	NASDAQ	ACHV	Wed, Jan 17, 2018	300.00	346.00	289.98	292.00
2366	NASDAQ	ACHV	Tue, Jan 16, 2018	320.00	323.16	298.00	300.00
2365	NASDAQ	ACHV	Fri, Jan 12, 2018	320.00	350.00	304.00	306.00
2364	NASDAQ	ACHV	Thu, Jan 11, 2018	284.00	316.00	272.20	315.38
2363	NASDAQ	ACHV	Wed, Jan 10, 2018	264.00	288.00	258.00	272.00
2362	NASDAQ	ACHV	Tue, Jan 9, 2018	256.00	270.00	255.48	258.02
2361	NASDAQ	ACHV	Mon, Jan 8, 2018	268.00	268.00	254.00	256.00
2360	NASDAQ	ACHV	Fri, Jan 5, 2018	270.00	284.00	264.00	266.00
2359	NASDAQ	ACHV	Thu, Jan 4, 2018	282.00	288.00	270.00	272.64
2358	NASDAQ	ACHV	Wed, Jan 3, 2018	294.00	298.00	280.00	282.60
2357	NASDAQ	ACHV	Tue, Jan 2, 2018	292.00	304.00	266.00	288.00
2356	NASDAQ	ACHV	Fri, Dec 29, 2017	306.00	318.00	264.02	268.66
2355	NASDAQ	ACHV	Thu, Dec 28, 2017	262.00	320.00	262.00	312.00
2354	NASDAQ	ACHV	Wed, Dec 27, 2017	252.00	286.44	250.00	270.00
2353	NASDAQ	ACHV	Tue, Dec 26, 2017	254.00	256.00	244.00	256.00
2352	NASDAQ	ACHV	Fri, Dec 22, 2017	252.00	258.00	246.00	254.00
2351	NASDAQ	ACHV	Thu, Dec 21, 2017	242.00	254.00	234.00	246.00
2350	NASDAQ	ACHV	Wed, Dec 20, 2017	256.00	260.00	236.82	242.00
2349	NASDAQ	ACHV	Tue, Dec 19, 2017	238.00	256.00	237.38	248.00
2348	NASDAQ	ACHV	Mon, Dec 18, 2017	234.00	242.00	230.20	240.00
2347	NASDAQ	ACHV	Fri, Dec 15, 2017	248.00	248.00	230.00	236.00
2346	NASDAQ	ACHV	Thu, Dec 14, 2017	250.00	263.08	234.00	236.00
2345	NASDAQ	ACHV	Wed, Dec 13, 2017	266.00	266.00	250.00	250.00
2344	NASDAQ	ACHV	Tue, Dec 12, 2017	276.00	278.00	256.00	256.00
2343	NASDAQ	ACHV	Mon, Dec 11, 2017	276.00	298.00	262.00	264.00
2342	NASDAQ	ACHV	Fri, Dec 8, 2017	292.00	328.00	276.00	276.00
2341	NASDAQ	ACHV	Thu, Dec 7, 2017	276.00	314.00	260.00	292.00
2340	NASDAQ	ACHV	Wed, Dec 6, 2017	264.00	278.00	256.84	268.00
2339	NASDAQ	ACHV	Tue, Dec 5, 2017	270.00	288.00	250.00	268.00
2338	NASDAQ	ACHV	Mon, Dec 4, 2017	264.00	278.00	262.00	262.00
2337	NASDAQ	ACHV	Fri, Dec 1, 2017	264.00	286.00	256.00	258.00
2336	NASDAQ	ACHV	Thu, Nov 30, 2017	266.00	288.00	264.00	266.00
2335	NASDAQ	ACHV	Wed, Nov 29, 2017	302.00	302.00	274.00	278.00
2334	NASDAQ	ACHV	Tue, Nov 28, 2017	328.00	330.00	289.66	308.00
2333	NASDAQ	ACHV	Mon, Nov 27, 2017	328.00	328.00	292.28	316.00
2332	NASDAQ	ACHV	Fri, Nov 24, 2017	318.00	340.40	298.02	312.00
2331	NASDAQ	ACHV	Wed, Nov 22, 2017	312.00	327.80	286.92	310.00
2330	NASDAQ	ACHV	Tue, Nov 21, 2017	282.00	430.00	272.16	336.00
2329	NASDAQ	ACHV	Mon, Nov 20, 2017	274.00	287.10	273.84	282.00
2328	NASDAQ	ACHV	Fri, Nov 17, 2017	252.00	284.00	252.00	278.00
2327	NASDAQ	ACHV	Thu, Nov 16, 2017	262.00	280.00	260.00	264.00
2326	NASDAQ	ACHV	Wed, Nov 15, 2017	270.00	290.00	252.00	265.16
2325	NASDAQ	ACHV	Tue, Nov 14, 2017	300.00	306.00	268.00	270.00
2324	NASDAQ	ACHV	Mon, Nov 13, 2017	278.00	278.00	260.00	278.00
2323	NASDAQ	ACHV	Fri, Nov 10, 2017	286.20	304.00	274.00	276.00
2322	NASDAQ	ACHV	Thu, Nov 9, 2017	300.00	304.00	274.00	284.00
2321	NASDAQ	ACHV	Wed, Nov 8, 2017	272.00	308.00	272.00	292.00
2320	NASDAQ	ACHV	Tue, Nov 7, 2017	300.00	302.00	266.00	278.00
2319	NASDAQ	ACHV	Mon, Nov 6, 2017	324.00	324.00	258.00	280.00
2318	NASDAQ	ACHV	Fri, Nov 3, 2017	340.00	345.86	310.82	322.00
2317	NASDAQ	ACHV	Thu, Nov 2, 2017	352.00	360.00	332.00	354.00
2316	NASDAQ	ACHV	Wed, Nov 1, 2017	346.00	364.00	320.00	354.00
2315	NASDAQ	ACHV	Tue, Oct 31, 2017	384.00	384.00	292.00	346.00
2314	NASDAQ	ACHV	Mon, Oct 30, 2017	400.00	418.00	344.00	362.00
2313	NASDAQ	ACHV	Fri, Oct 27, 2017	460.00	490.00	390.00	414.00
2312	NASDAQ	ACHV	Thu, Oct 26, 2017	422.00	769.00	406.78	436.00
2311	NASDAQ	ACHV	Wed, Oct 25, 2017	390.66	394.00	377.26	378.00
2310	NASDAQ	ACHV	Tue, Oct 24, 2017	395.80	396.00	390.00	394.66
2309	NASDAQ	ACHV	Mon, Oct 23, 2017	387.46	395.80	380.00	394.00
2308	NASDAQ	ACHV	Fri, Oct 20, 2017	367.84	391.00	367.84	383.32
2307	NASDAQ	ACHV	Thu, Oct 19, 2017	376.00	386.00	357.98	370.00
2306	NASDAQ	ACHV	Wed, Oct 18, 2017	405.92	405.92	368.22	377.00
2305	NASDAQ	ACHV	Tue, Oct 17, 2017	408.00	429.54	390.02	407.98
2304	NASDAQ	ACHV	Mon, Oct 16, 2017	396.00	420.00	396.00	400.00
2303	NASDAQ	ACHV	Fri, Oct 13, 2017	404.00	404.00	394.00	396.00
2302	NASDAQ	ACHV	Thu, Oct 12, 2017	400.00	413.00	400.00	404.00
2301	NASDAQ	ACHV	Wed, Oct 11, 2017	412.00	414.00	399.08	400.00
2300	NASDAQ	ACHV	Tue, Oct 10, 2017	408.00	420.00	393.02	411.80
2299	NASDAQ	ACHV	Mon, Oct 9, 2017	428.00	440.00	406.00	408.00
2298	NASDAQ	ACHV	Fri, Oct 6, 2017	404.02	410.98	404.00	410.00
2297	NASDAQ	ACHV	Thu, Oct 5, 2017	424.00	432.88	406.00	407.80
2296	NASDAQ	ACHV	Wed, Oct 4, 2017	432.00	456.00	406.00	406.00
2295	NASDAQ	ACHV	Tue, Oct 3, 2017	406.84	428.00	406.84	412.00
2294	NASDAQ	ACHV	Mon, Oct 2, 2017	408.00	460.00	406.00	414.00
2293	NASDAQ	ACHV	Fri, Sep 29, 2017	408.00	434.00	406.00	406.00
2292	NASDAQ	ACHV	Thu, Sep 28, 2017	452.00	458.00	406.00	407.98
2291	NASDAQ	ACHV	Wed, Sep 27, 2017	456.00	463.72	438.50	444.00
2290	NASDAQ	ACHV	Tue, Sep 26, 2017	452.00	470.00	442.00	442.00
2289	NASDAQ	ACHV	Mon, Sep 25, 2017	442.00	510.00	440.00	452.00
2288	NASDAQ	ACHV	Fri, Sep 22, 2017	459.38	476.00	438.00	470.00
2287	NASDAQ	ACHV	Thu, Sep 21, 2017	490.00	526.00	472.00	472.00
2286	NASDAQ	ACHV	Wed, Sep 20, 2017	546.00	548.00	494.00	496.00
2285	NASDAQ	ACHV	Tue, Sep 19, 2017	580.00	599.26	522.00	548.00
2284	NASDAQ	ACHV	Mon, Sep 18, 2017	540.00	582.00	540.00	576.00
2283	NASDAQ	ACHV	Fri, Sep 15, 2017	566.00	588.00	534.00	554.00
2282	NASDAQ	ACHV	Thu, Sep 14, 2017	610.02	612.08	560.00	596.00
2281	NASDAQ	ACHV	Wed, Sep 13, 2017	657.00	678.10	576.00	608.00
2280	NASDAQ	ACHV	Tue, Sep 12, 2017	632.00	670.00	612.00	627.26
2279	NASDAQ	ACHV	Mon, Sep 11, 2017	592.00	682.00	582.02	620.00
2278	NASDAQ	ACHV	Fri, Sep 8, 2017	644.00	696.00	626.00	632.00
2277	NASDAQ	ACHV	Thu, Sep 7, 2017	648.00	652.00	612.00	618.00
2276	NASDAQ	ACHV	Wed, Sep 6, 2017	651.10	718.00	606.20	620.00
2275	NASDAQ	ACHV	Tue, Sep 5, 2017	698.00	698.00	646.22	676.00
2274	NASDAQ	ACHV	Fri, Sep 1, 2017	700.00	700.00	650.00	698.00
2273	NASDAQ	ACHV	Thu, Aug 31, 2017	720.00	733.22	676.60	702.00
2272	NASDAQ	ACHV	Wed, Aug 30, 2017	750.00	840.00	696.00	720.00
2271	NASDAQ	ACHV	Tue, Aug 29, 2017	563.50	750.00	546.00	738.00
2270	NASDAQ	ACHV	Mon, Aug 28, 2017	542.00	574.00	536.00	536.00
2269	NASDAQ	ACHV	Fri, Aug 25, 2017	500.00	569.98	490.00	542.00
2268	NASDAQ	ACHV	Thu, Aug 24, 2017	530.00	572.00	524.00	525.00
2267	NASDAQ	ACHV	Wed, Aug 23, 2017	538.00	600.00	526.00	540.00
2266	NASDAQ	ACHV	Tue, Aug 22, 2017	545.60	566.28	522.00	556.00
2265	NASDAQ	ACHV	Mon, Aug 21, 2017	582.60	584.14	531.00	538.00
2264	NASDAQ	ACHV	Fri, Aug 18, 2017	621.80	640.98	560.00	590.00
2263	NASDAQ	ACHV	Thu, Aug 17, 2017	510.00	634.00	506.00	602.00
2262	NASDAQ	ACHV	Wed, Aug 16, 2017	560.02	590.00	522.00	544.00
2261	NASDAQ	ACHV	Tue, Aug 15, 2017	600.00	604.28	560.00	578.00
2260	NASDAQ	ACHV	Mon, Aug 14, 2017	668.00	668.00	590.00	618.00
2259	NASDAQ	ACHV	Fri, Aug 11, 2017	610.00	700.00	606.00	668.00
2258	NASDAQ	ACHV	Thu, Aug 10, 2017	666.00	680.24	552.00	594.00
2257	NASDAQ	ACHV	Wed, Aug 9, 2017	734.00	748.00	652.00	694.00
2256	NASDAQ	ACHV	Tue, Aug 8, 2017	780.00	852.00	760.20	764.00
2255	NASDAQ	ACHV	Mon, Aug 7, 2017	764.00	854.00	760.00	780.00
2254	NASDAQ	ACHV	Fri, Aug 4, 2017	800.00	970.00	752.00	831.46
2253	NASDAQ	ACHV	Thu, Aug 3, 2017	800.00	852.00	800.00	852.00
2252	NASDAQ	ACHV	Wed, Aug 2, 2017	1034.00	1053.58	880.00	880.00
2251	NASDAQ	ACHV	Tue, Aug 1, 2017	908.82	1045.00	906.40	915.20
2250	NASDAQ	ACHV	Mon, Jul 31, 2017	906.40	990.00	881.32	935.00
2249	NASDAQ	ACHV	Fri, Jul 28, 2017	877.80	924.00	858.00	924.00
2248	NASDAQ	ACHV	Thu, Jul 27, 2017	906.84	963.60	902.00	923.56
2247	NASDAQ	ACHV	Wed, Jul 26, 2017	946.00	989.78	909.04	924.00
2246	NASDAQ	ACHV	Tue, Jul 25, 2017	968.00	1023.66	946.00	968.00
2245	NASDAQ	ACHV	Mon, Jul 24, 2017	1053.58	1053.58	986.70	986.70
2244	NASDAQ	ACHV	Fri, Jul 21, 2017	1053.58	1053.58	994.62	1026.08
2243	NASDAQ	ACHV	Thu, Jul 20, 2017	1012.00	1050.06	968.22	1012.00
2242	NASDAQ	ACHV	Wed, Jul 19, 2017	902.00	957.00	886.60	938.30
2241	NASDAQ	ACHV	Tue, Jul 18, 2017	1005.40	1034.00	935.00	963.60
2240	NASDAQ	ACHV	Mon, Jul 17, 2017	1056.00	1056.00	950.84	996.60
2239	NASDAQ	ACHV	Fri, Jul 14, 2017	946.22	1055.12	946.22	1012.00
2238	NASDAQ	ACHV	Thu, Jul 13, 2017	902.00	1056.00	885.72	972.62
2237	NASDAQ	ACHV	Wed, Jul 12, 2017	905.30	990.00	880.00	956.78
2236	NASDAQ	ACHV	Tue, Jul 11, 2017	858.00	919.60	847.00	869.00
2235	NASDAQ	ACHV	Mon, Jul 10, 2017	946.00	984.50	837.32	900.46
2234	NASDAQ	ACHV	Fri, Jul 7, 2017	1097.80	1100.00	885.50	924.00
2233	NASDAQ	ACHV	Thu, Jul 6, 2017	836.00	1254.00	770.00	1123.54
2232	NASDAQ	ACHV	Wed, Jul 5, 2017	836.00	877.14	791.78	814.00
2231	NASDAQ	ACHV	Mon, Jul 3, 2017	878.90	878.90	792.00	792.22
2230	NASDAQ	ACHV	Fri, Jun 30, 2017	792.00	792.00	752.40	791.34
2229	NASDAQ	ACHV	Thu, Jun 29, 2017	792.88	814.00	770.00	770.00
2228	NASDAQ	ACHV	Wed, Jun 28, 2017	770.00	835.12	761.85	773.30
2227	NASDAQ	ACHV	Tue, Jun 27, 2017	787.60	792.00	748.00	760.76
2226	NASDAQ	ACHV	Mon, Jun 26, 2017	803.00	836.00	748.00	759.00
2225	NASDAQ	ACHV	Fri, Jun 23, 2017	770.00	869.00	721.60	748.44
2224	NASDAQ	ACHV	Thu, Jun 22, 2017	721.60	753.28	721.60	735.70
2223	NASDAQ	ACHV	Wed, Jun 21, 2017	730.47	759.00	721.82	745.14
2222	NASDAQ	ACHV	Tue, Jun 20, 2017	740.52	770.00	726.00	729.96
2221	NASDAQ	ACHV	Mon, Jun 19, 2017	726.00	770.00	726.00	763.18
2220	NASDAQ	ACHV	Fri, Jun 16, 2017	765.60	765.60	726.22	764.50
2219	NASDAQ	ACHV	Thu, Jun 15, 2017	762.30	769.78	728.64	765.38
2218	NASDAQ	ACHV	Wed, Jun 14, 2017	770.00	779.02	726.00	726.00
2217	NASDAQ	ACHV	Tue, Jun 13, 2017	748.00	803.00	748.00	779.68
2216	NASDAQ	ACHV	Mon, Jun 12, 2017	814.00	814.00	760.54	791.78
2215	NASDAQ	ACHV	Fri, Jun 9, 2017	814.00	814.00	771.32	781.22
2214	NASDAQ	ACHV	Thu, Jun 8, 2017	753.50	769.78	748.00	765.60
2213	NASDAQ	ACHV	Wed, Jun 7, 2017	780.78	780.78	759.00	764.50
2212	NASDAQ	ACHV	Tue, Jun 6, 2017	798.60	813.78	759.00	778.36
2211	NASDAQ	ACHV	Mon, Jun 5, 2017	817.96	817.96	776.60	791.34
2210	NASDAQ	ACHV	Fri, Jun 2, 2017	776.60	835.78	776.60	779.02
2209	NASDAQ	ACHV	Thu, Jun 1, 2017	836.22	879.78	776.60	792.00
2208	NASDAQ	ACHV	Wed, May 31, 2017	770.00	924.00	756.14	836.22
2207	NASDAQ	ACHV	Tue, May 30, 2017	772.20	791.78	754.82	787.60
2206	NASDAQ	ACHV	Fri, May 26, 2017	780.78	814.00	770.00	794.64
2205	NASDAQ	ACHV	Thu, May 25, 2017	770.44	880.00	754.60	781.66
2204	NASDAQ	ACHV	Wed, May 24, 2017	770.44	782.76	754.60	782.76
2203	NASDAQ	ACHV	Tue, May 23, 2017	770.00	803.00	748.00	781.00
2202	NASDAQ	ACHV	Mon, May 22, 2017	772.42	814.00	770.00	792.00
2201	NASDAQ	ACHV	Fri, May 19, 2017	770.00	808.50	770.00	772.42
2200	NASDAQ	ACHV	Thu, May 18, 2017	770.00	813.78	770.00	770.00
2199	NASDAQ	ACHV	Wed, May 17, 2017	787.60	803.00	759.44	770.00
2198	NASDAQ	ACHV	Tue, May 16, 2017	771.10	853.60	759.00	801.24
2197	NASDAQ	ACHV	Mon, May 15, 2017	836.00	857.34	772.20	772.20
2196	NASDAQ	ACHV	Fri, May 12, 2017	822.36	836.00	781.22	792.00
2195	NASDAQ	ACHV	Thu, May 11, 2017	857.09	858.00	790.90	827.20
2194	NASDAQ	ACHV	Wed, May 10, 2017	792.00	858.00	787.82	814.00
2193	NASDAQ	ACHV	Tue, May 9, 2017	803.00	856.02	794.86	814.00
2192	NASDAQ	ACHV	Mon, May 8, 2017	825.00	880.00	771.32	814.00
2191	NASDAQ	ACHV	Fri, May 5, 2017	928.40	928.40	825.00	880.00
2190	NASDAQ	ACHV	Thu, May 4, 2017	858.00	968.00	838.20	894.30
2189	NASDAQ	ACHV	Wed, May 3, 2017	902.00	903.89	836.00	858.00
2188	NASDAQ	ACHV	Tue, May 2, 2017	830.72	902.22	796.18	902.00
2187	NASDAQ	ACHV	Mon, May 1, 2017	796.18	858.00	796.18	858.00
2186	NASDAQ	ACHV	Fri, Apr 28, 2017	829.40	858.00	829.40	840.62
2185	NASDAQ	ACHV	Thu, Apr 27, 2017	836.00	858.00	836.00	836.00
2184	NASDAQ	ACHV	Wed, Apr 26, 2017	904.20	904.20	795.74	858.00
2183	NASDAQ	ACHV	Tue, Apr 25, 2017	792.00	832.48	770.44	825.00
2182	NASDAQ	ACHV	Mon, Apr 24, 2017	794.20	802.34	770.00	781.00
2181	NASDAQ	ACHV	Fri, Apr 21, 2017	796.40	836.00	796.40	815.10
2180	NASDAQ	ACHV	Thu, Apr 20, 2017	841.50	853.82	792.22	794.20
2179	NASDAQ	ACHV	Wed, Apr 19, 2017	864.60	880.00	792.00	814.00
2178	NASDAQ	ACHV	Tue, Apr 18, 2017	894.08	904.20	837.98	842.60
2177	NASDAQ	ACHV	Mon, Apr 17, 2017	968.00	968.00	880.00	894.08
2176	NASDAQ	ACHV	Thu, Apr 13, 2017	924.00	990.00	862.40	921.80
2175	NASDAQ	ACHV	Wed, Apr 12, 2017	858.00	990.00	836.00	945.56
2174	NASDAQ	ACHV	Tue, Apr 11, 2017	880.00	880.00	858.00	858.00
2173	NASDAQ	ACHV	Mon, Apr 10, 2017	854.26	902.00	840.40	880.00
2172	NASDAQ	ACHV	Fri, Apr 7, 2017	865.26	905.52	840.40	849.20
2171	NASDAQ	ACHV	Thu, Apr 6, 2017	902.00	946.00	836.00	862.40
2170	NASDAQ	ACHV	Wed, Apr 5, 2017	912.12	1012.00	902.00	902.00
2169	NASDAQ	ACHV	Tue, Apr 4, 2017	900.02	940.94	891.22	902.00
2168	NASDAQ	ACHV	Mon, Apr 3, 2017	977.68	1012.00	880.88	896.28
2167	NASDAQ	ACHV	Fri, Mar 31, 2017	990.00	1018.60	946.00	972.40
2166	NASDAQ	ACHV	Thu, Mar 30, 2017	1027.40	1034.22	990.00	1012.00
2165	NASDAQ	ACHV	Wed, Mar 29, 2017	1012.00	1063.04	990.00	1027.40
2164	NASDAQ	ACHV	Tue, Mar 28, 2017	1034.00	1068.10	1012.44	1034.00
2163	NASDAQ	ACHV	Mon, Mar 27, 2017	1100.00	1100.00	1002.10	1034.00
2162	NASDAQ	ACHV	Fri, Mar 24, 2017	1064.80	1100.00	1056.00	1100.00
2161	NASDAQ	ACHV	Thu, Mar 23, 2017	1060.40	1100.00	1051.38	1058.20
2160	NASDAQ	ACHV	Wed, Mar 22, 2017	1100.00	1122.00	1049.40	1060.62
2159	NASDAQ	ACHV	Tue, Mar 21, 2017	1100.00	1143.34	1079.10	1102.20
2158	NASDAQ	ACHV	Mon, Mar 20, 2017	1166.00	1166.00	1102.20	1144.00
2157	NASDAQ	ACHV	Fri, Mar 17, 2017	1166.00	1188.00	1133.00	1166.00
2156	NASDAQ	ACHV	Thu, Mar 16, 2017	1124.20	1188.00	1122.00	1188.00
2155	NASDAQ	ACHV	Wed, Mar 15, 2017	1122.00	1199.00	1100.00	1122.00
2154	NASDAQ	ACHV	Tue, Mar 14, 2017	1154.56	1154.78	1122.00	1132.56
2153	NASDAQ	ACHV	Mon, Mar 13, 2017	1166.00	1188.00	1122.00	1155.00
2152	NASDAQ	ACHV	Fri, Mar 10, 2017	1215.50	1215.50	1166.00	1166.00
2151	NASDAQ	ACHV	Thu, Mar 9, 2017	1101.32	1199.00	1100.22	1177.22
2150	NASDAQ	ACHV	Wed, Mar 8, 2017	1166.00	1166.22	1100.66	1122.00
2149	NASDAQ	ACHV	Tue, Mar 7, 2017	1144.00	1188.00	1057.98	1144.22
2148	NASDAQ	ACHV	Mon, Mar 6, 2017	1155.00	1188.00	1144.00	1188.00
2147	NASDAQ	ACHV	Fri, Mar 3, 2017	1199.00	1209.78	1131.24	1188.00
2146	NASDAQ	ACHV	Thu, Mar 2, 2017	1197.02	1216.60	1144.00	1206.48
2145	NASDAQ	ACHV	Wed, Mar 1, 2017	1315.60	1315.60	1188.00	1193.50
2144	NASDAQ	ACHV	Tue, Feb 28, 2017	1320.00	1320.00	1192.40	1199.00
2143	NASDAQ	ACHV	Mon, Feb 27, 2017	1211.10	1268.08	1177.88	1243.22
2142	NASDAQ	ACHV	Fri, Feb 24, 2017	1320.00	1355.86	1217.70	1298.00
2141	NASDAQ	ACHV	Thu, Feb 23, 2017	1408.00	1408.00	1144.00	1295.80
2140	NASDAQ	ACHV	Wed, Feb 22, 2017	1397.00	1430.00	1346.40	1386.00
2139	NASDAQ	ACHV	Tue, Feb 21, 2017	1320.00	1430.00	1320.00	1363.78
2138	NASDAQ	ACHV	Fri, Feb 17, 2017	1298.00	1298.00	1218.80	1276.00
2137	NASDAQ	ACHV	Thu, Feb 16, 2017	1296.46	1298.00	1265.00	1265.00
2136	NASDAQ	ACHV	Wed, Feb 15, 2017	1276.00	1276.00	1221.22	1254.00
2135	NASDAQ	ACHV	Tue, Feb 14, 2017	1221.22	1271.60	1212.42	1243.00
2134	NASDAQ	ACHV	Mon, Feb 13, 2017	1276.00	1289.64	1232.00	1254.22
2133	NASDAQ	ACHV	Fri, Feb 10, 2017	1291.84	1331.00	1210.00	1276.00
2132	NASDAQ	ACHV	Thu, Feb 9, 2017	1391.72	1391.72	1276.00	1324.40
2131	NASDAQ	ACHV	Wed, Feb 8, 2017	1276.00	1474.00	1254.00	1342.00
2130	NASDAQ	ACHV	Tue, Feb 7, 2017	1257.96	1342.00	1188.00	1316.70
2129	NASDAQ	ACHV	Mon, Feb 6, 2017	1210.00	1254.00	1188.00	1210.00
2128	NASDAQ	ACHV	Fri, Feb 3, 2017	1262.80	1262.80	1177.00	1210.00
2127	NASDAQ	ACHV	Thu, Feb 2, 2017	1254.00	1254.00	1177.00	1244.76
2126	NASDAQ	ACHV	Wed, Feb 1, 2017	1182.72	1232.00	1144.00	1188.00
2125	NASDAQ	ACHV	Tue, Jan 31, 2017	1166.00	1232.00	1122.00	1232.00
2124	NASDAQ	ACHV	Mon, Jan 30, 2017	1257.30	1257.30	1166.22	1179.20
2123	NASDAQ	ACHV	Fri, Jan 27, 2017	1265.00	1265.00	1210.00	1249.60
2122	NASDAQ	ACHV	Thu, Jan 26, 2017	1276.00	1276.00	1210.00	1210.00
2121	NASDAQ	ACHV	Wed, Jan 25, 2017	1212.20	1253.56	1210.00	1226.06
2120	NASDAQ	ACHV	Tue, Jan 24, 2017	1144.00	1273.80	1144.00	1212.20
2119	NASDAQ	ACHV	Mon, Jan 23, 2017	1210.00	1276.00	1151.26	1208.68
2118	NASDAQ	ACHV	Fri, Jan 20, 2017	1210.00	1236.84	1122.00	1199.00
2117	NASDAQ	ACHV	Thu, Jan 19, 2017	1210.00	1254.00	1210.00	1238.82
2116	NASDAQ	ACHV	Wed, Jan 18, 2017	1276.00	1276.00	1209.78	1276.00
2115	NASDAQ	ACHV	Tue, Jan 17, 2017	1320.00	1320.00	1287.00	1287.00
2114	NASDAQ	ACHV	Fri, Jan 13, 2017	1361.80	1385.34	1287.00	1320.00
2113	NASDAQ	ACHV	Thu, Jan 12, 2017	1320.00	1474.00	1277.32	1397.00
2112	NASDAQ	ACHV	Wed, Jan 11, 2017	1342.00	1363.56	1276.00	1298.00
2111	NASDAQ	ACHV	Tue, Jan 10, 2017	1364.00	1385.12	1320.00	1342.00
2110	NASDAQ	ACHV	Mon, Jan 9, 2017	1605.78	1605.78	1342.00	1385.12
2109	NASDAQ	ACHV	Fri, Jan 6, 2017	1763.96	2035.00	1408.00	1540.00
2108	NASDAQ	ACHV	Thu, Jan 5, 2017	1254.00	1320.44	1244.32	1276.00
2107	NASDAQ	ACHV	Wed, Jan 4, 2017	1122.00	1254.00	1122.00	1201.64
2106	NASDAQ	ACHV	Tue, Jan 3, 2017	1122.00	1182.50	1122.00	1122.00
2105	NASDAQ	ACHV	Fri, Dec 30, 2016	1100.00	1154.78	1079.98	1099.78
2104	NASDAQ	ACHV	Thu, Dec 29, 2016	1102.20	1166.00	1078.00	1078.00
2103	NASDAQ	ACHV	Wed, Dec 28, 2016	1186.68	1207.80	1100.00	1101.98
2102	NASDAQ	ACHV	Tue, Dec 27, 2016	1166.00	1232.00	1156.10	1172.60
2101	NASDAQ	ACHV	Fri, Dec 23, 2016	1111.00	1188.00	1069.20	1161.16
2100	NASDAQ	ACHV	Thu, Dec 22, 2016	1034.00	1252.02	1013.54	1103.30
2099	NASDAQ	ACHV	Wed, Dec 21, 2016	1012.00	1034.00	998.14	998.14
2098	NASDAQ	ACHV	Tue, Dec 20, 2016	1047.20	1078.00	990.88	1012.22
2097	NASDAQ	ACHV	Mon, Dec 19, 2016	1078.00	1100.00	952.38	1047.20
2096	NASDAQ	ACHV	Fri, Dec 16, 2016	1100.00	1144.00	1056.00	1101.76
2095	NASDAQ	ACHV	Thu, Dec 15, 2016	1159.62	1209.78	1102.64	1102.64
2094	NASDAQ	ACHV	Wed, Dec 14, 2016	1144.00	1314.28	1122.44	1149.72
2093	NASDAQ	ACHV	Tue, Dec 13, 2016	1122.00	1167.32	1098.46	1165.78
2092	NASDAQ	ACHV	Mon, Dec 12, 2016	1097.80	1188.00	1056.00	1117.60
2091	NASDAQ	ACHV	Fri, Dec 9, 2016	1031.80	1251.36	996.82	1122.00
2090	NASDAQ	ACHV	Thu, Dec 8, 2016	1012.00	1065.90	968.22	1020.80
2089	NASDAQ	ACHV	Wed, Dec 7, 2016	1014.86	1031.58	904.20	991.54
2088	NASDAQ	ACHV	Tue, Dec 6, 2016	992.20	1095.60	992.20	1007.60
2087	NASDAQ	ACHV	Mon, Dec 5, 2016	1012.00	1073.60	989.78	1027.18
2086	NASDAQ	ACHV	Fri, Dec 2, 2016	1012.00	1074.48	946.00	990.00
2085	NASDAQ	ACHV	Thu, Dec 1, 2016	968.00	1012.00	946.00	978.56
2084	NASDAQ	ACHV	Wed, Nov 30, 2016	1100.00	1166.00	1012.00	1014.20
2083	NASDAQ	ACHV	Tue, Nov 29, 2016	1322.20	1329.24	1084.60	1116.50
2082	NASDAQ	ACHV	Mon, Nov 28, 2016	1078.00	1364.00	1077.78	1333.20
2081	NASDAQ	ACHV	Fri, Nov 25, 2016	1001.00	1078.00	1001.00	1078.00
2080	NASDAQ	ACHV	Wed, Nov 23, 2016	1078.00	1078.00	990.00	1012.00
2079	NASDAQ	ACHV	Tue, Nov 22, 2016	1034.00	1034.00	990.00	1001.00
2078	NASDAQ	ACHV	Mon, Nov 21, 2016	1078.00	1078.00	1012.00	1034.00
2077	NASDAQ	ACHV	Fri, Nov 18, 2016	1078.00	1078.00	1012.00	1076.46
2076	NASDAQ	ACHV	Thu, Nov 17, 2016	992.20	1020.14	970.42	979.00
2075	NASDAQ	ACHV	Wed, Nov 16, 2016	946.00	1034.00	880.00	994.40
2074	NASDAQ	ACHV	Tue, Nov 15, 2016	946.00	965.58	926.64	946.00
2073	NASDAQ	ACHV	Mon, Nov 14, 2016	885.28	957.22	885.28	943.80
2072	NASDAQ	ACHV	Fri, Nov 11, 2016	965.58	965.58	839.30	880.00
2071	NASDAQ	ACHV	Thu, Nov 10, 2016	907.72	922.02	836.00	922.02
2070	NASDAQ	ACHV	Wed, Nov 9, 2016	880.00	902.00	793.54	864.60
2069	NASDAQ	ACHV	Tue, Nov 8, 2016	880.00	924.00	803.44	924.00
2068	NASDAQ	ACHV	Mon, Nov 7, 2016	880.00	968.00	836.00	879.78
2067	NASDAQ	ACHV	Fri, Nov 4, 2016	792.22	946.00	772.20	858.00
2066	NASDAQ	ACHV	Thu, Nov 3, 2016	829.40	858.00	770.88	805.64
2065	NASDAQ	ACHV	Wed, Nov 2, 2016	836.00	918.50	792.00	814.22
2064	NASDAQ	ACHV	Tue, Nov 1, 2016	942.26	968.00	836.00	856.24
2063	NASDAQ	ACHV	Mon, Oct 31, 2016	968.00	1016.40	887.92	924.00
2062	NASDAQ	ACHV	Fri, Oct 28, 2016	1014.42	1034.00	924.00	945.78
2061	NASDAQ	ACHV	Thu, Oct 27, 2016	1166.00	1166.00	992.20	1011.78
2060	NASDAQ	ACHV	Wed, Oct 26, 2016	1181.40	1544.40	1100.00	1210.00
2059	NASDAQ	ACHV	Tue, Oct 25, 2016	815.10	880.00	815.10	815.10
2058	NASDAQ	ACHV	Mon, Oct 24, 2016	891.00	891.00	814.22	814.22
2057	NASDAQ	ACHV	Fri, Oct 21, 2016	829.40	891.00	814.00	891.00
2056	NASDAQ	ACHV	Thu, Oct 20, 2016	814.00	836.00	750.86	825.00
2055	NASDAQ	ACHV	Wed, Oct 19, 2016	728.20	849.20	728.20	771.10
2054	NASDAQ	ACHV	Tue, Oct 18, 2016	793.10	836.00	752.40	768.90
2053	NASDAQ	ACHV	Mon, Oct 17, 2016	880.00	880.00	792.00	816.20
2052	NASDAQ	ACHV	Fri, Oct 14, 2016	902.00	919.60	836.00	902.00
2051	NASDAQ	ACHV	Thu, Oct 13, 2016	876.48	982.96	836.00	880.00
2050	NASDAQ	ACHV	Wed, Oct 12, 2016	957.00	1029.16	926.64	985.60
2049	NASDAQ	ACHV	Tue, Oct 11, 2016	903.10	990.00	902.00	952.60
2048	NASDAQ	ACHV	Mon, Oct 10, 2016	990.00	1011.78	924.00	924.00
2047	NASDAQ	ACHV	Fri, Oct 7, 2016	913.00	968.00	902.00	968.00
2046	NASDAQ	ACHV	Thu, Oct 6, 2016	990.00	1044.78	902.00	941.60
2045	NASDAQ	ACHV	Wed, Oct 5, 2016	990.00	1012.00	968.00	1012.00
2044	NASDAQ	ACHV	Tue, Oct 4, 2016	990.00	1016.40	968.00	968.00
2043	NASDAQ	ACHV	Mon, Oct 3, 2016	1117.60	1117.60	950.40	1034.00
2042	NASDAQ	ACHV	Fri, Sep 30, 2016	1012.00	1116.72	1012.00	1115.40
2041	NASDAQ	ACHV	Thu, Sep 29, 2016	1100.00	1111.00	1012.00	1034.00
2040	NASDAQ	ACHV	Wed, Sep 28, 2016	1100.88	1100.88	1078.00	1078.22
2039	NASDAQ	ACHV	Tue, Sep 27, 2016	1088.78	1118.48	1078.00	1117.38
2038	NASDAQ	ACHV	Mon, Sep 26, 2016	1078.00	1122.00	1067.22	1078.00
2037	NASDAQ	ACHV	Fri, Sep 23, 2016	1100.00	1122.00	1078.22	1117.60
2036	NASDAQ	ACHV	Thu, Sep 22, 2016	1122.00	1122.00	1056.00	1078.00
2035	NASDAQ	ACHV	Wed, Sep 21, 2016	1100.00	1122.00	1100.00	1100.00
2034	NASDAQ	ACHV	Tue, Sep 20, 2016	1100.00	1141.58	1081.30	1119.58
2033	NASDAQ	ACHV	Mon, Sep 19, 2016	1119.80	1144.00	1078.00	1141.80
2032	NASDAQ	ACHV	Fri, Sep 16, 2016	1105.72	1177.00	1105.72	1119.80
2031	NASDAQ	ACHV	Thu, Sep 15, 2016	1122.00	1188.00	1101.76	1133.00
2030	NASDAQ	ACHV	Wed, Sep 14, 2016	1100.00	1144.00	1100.00	1135.20
2029	NASDAQ	ACHV	Tue, Sep 13, 2016	1144.00	1144.00	1092.08	1135.20
2028	NASDAQ	ACHV	Mon, Sep 12, 2016	1124.42	1161.60	1117.60	1141.80
2027	NASDAQ	ACHV	Fri, Sep 9, 2016	1135.86	1201.20	1124.42	1164.02
2026	NASDAQ	ACHV	Thu, Sep 8, 2016	1124.42	1210.00	1124.42	1188.00
2025	NASDAQ	ACHV	Wed, Sep 7, 2016	1144.00	1199.00	1122.22	1131.02
2024	NASDAQ	ACHV	Tue, Sep 6, 2016	1166.00	1210.00	1100.44	1122.22
2023	NASDAQ	ACHV	Fri, Sep 2, 2016	1166.00	1205.60	1100.00	1166.00
2022	NASDAQ	ACHV	Thu, Sep 1, 2016	1188.00	1254.00	1148.40	1209.78
2021	NASDAQ	ACHV	Wed, Aug 31, 2016	1232.00	1260.82	1188.00	1188.00
2020	NASDAQ	ACHV	Tue, Aug 30, 2016	1210.00	1306.36	1188.22	1254.00
2019	NASDAQ	ACHV	Mon, Aug 29, 2016	1227.60	1276.00	1188.00	1210.22
2018	NASDAQ	ACHV	Fri, Aug 26, 2016	1276.00	1362.68	1144.00	1265.00
2017	NASDAQ	ACHV	Thu, Aug 25, 2016	1342.00	1386.00	1276.00	1276.22
2016	NASDAQ	ACHV	Wed, Aug 24, 2016	1342.00	1378.52	1298.00	1321.54
2015	NASDAQ	ACHV	Tue, Aug 23, 2016	1276.00	1386.00	1276.00	1324.40
2014	NASDAQ	ACHV	Mon, Aug 22, 2016	1276.00	1298.00	1211.10	1276.22
2013	NASDAQ	ACHV	Fri, Aug 19, 2016	1205.60	1273.80	1195.70	1265.00
2012	NASDAQ	ACHV	Thu, Aug 18, 2016	1108.80	1364.00	1108.80	1211.98
2011	NASDAQ	ACHV	Wed, Aug 17, 2016	1100.00	1158.30	1056.66	1144.00
2010	NASDAQ	ACHV	Tue, Aug 16, 2016	1252.46	1276.00	1012.22	1164.90
2009	NASDAQ	ACHV	Mon, Aug 15, 2016	1870.00	2057.22	1870.00	1976.92
2008	NASDAQ	ACHV	Fri, Aug 12, 2016	1928.52	2002.00	1901.24	1914.00
2007	NASDAQ	ACHV	Thu, Aug 11, 2016	1896.40	1991.22	1892.00	1929.62
2006	NASDAQ	ACHV	Wed, Aug 10, 2016	1896.40	2009.70	1870.00	1936.00
2005	NASDAQ	ACHV	Tue, Aug 9, 2016	1936.00	2134.00	1848.66	1955.80
2004	NASDAQ	ACHV	Mon, Aug 8, 2016	1980.00	2055.02	1892.22	1958.00
2003	NASDAQ	ACHV	Fri, Aug 5, 2016	1936.00	2013.00	1870.00	1980.00
2002	NASDAQ	ACHV	Thu, Aug 4, 2016	2002.00	2156.00	1848.00	1936.00
2001	NASDAQ	ACHV	Wed, Aug 3, 2016	1914.00	2090.00	1914.00	2060.74
2000	NASDAQ	ACHV	Tue, Aug 2, 2016	2068.00	2156.00	1908.50	1980.00
1999	NASDAQ	ACHV	Mon, Aug 1, 2016	1980.00	2178.00	1958.00	2134.00
1998	NASDAQ	ACHV	Fri, Jul 29, 2016	2090.00	2090.00	1958.00	1958.00
1997	NASDAQ	ACHV	Thu, Jul 28, 2016	1936.00	2090.00	1892.00	2026.20
1996	NASDAQ	ACHV	Wed, Jul 27, 2016	1936.00	1936.00	1854.60	1892.00
1995	NASDAQ	ACHV	Tue, Jul 26, 2016	1848.00	1988.58	1848.00	1914.00
1994	NASDAQ	ACHV	Mon, Jul 25, 2016	1980.00	2042.48	1826.22	1843.60
1993	NASDAQ	ACHV	Fri, Jul 22, 2016	2085.60	2087.58	1980.00	1980.00
1992	NASDAQ	ACHV	Thu, Jul 21, 2016	2112.00	2112.00	2002.00	2024.00
1991	NASDAQ	ACHV	Wed, Jul 20, 2016	2068.00	2112.00	2002.00	2112.00
1990	NASDAQ	ACHV	Tue, Jul 19, 2016	2046.00	2149.40	2024.00	2046.00
1989	NASDAQ	ACHV	Mon, Jul 18, 2016	2156.00	2156.00	2002.00	2134.00
1988	NASDAQ	ACHV	Fri, Jul 15, 2016	2134.00	2134.00	2031.04	2090.00
1987	NASDAQ	ACHV	Thu, Jul 14, 2016	2134.00	2170.74	2002.00	2094.40
1986	NASDAQ	ACHV	Wed, Jul 13, 2016	2180.86	2180.86	2112.00	2173.16
1985	NASDAQ	ACHV	Tue, Jul 12, 2016	2090.00	2243.78	2090.00	2180.86
1984	NASDAQ	ACHV	Mon, Jul 11, 2016	2222.00	2266.00	2090.00	2112.00
1983	NASDAQ	ACHV	Fri, Jul 8, 2016	2244.00	2266.00	2186.80	2244.00
1982	NASDAQ	ACHV	Thu, Jul 7, 2016	2222.00	2266.00	2200.00	2200.00
1981	NASDAQ	ACHV	Wed, Jul 6, 2016	2244.00	2266.00	2178.00	2244.00
1980	NASDAQ	ACHV	Tue, Jul 5, 2016	2266.00	2266.00	2200.00	2222.00
1979	NASDAQ	ACHV	Fri, Jul 1, 2016	2266.00	2266.00	2178.00	2244.00
1978	NASDAQ	ACHV	Thu, Jun 30, 2016	2310.00	2310.00	2200.00	2200.00
1977	NASDAQ	ACHV	Wed, Jun 29, 2016	2222.00	2332.00	2200.00	2288.00
1976	NASDAQ	ACHV	Tue, Jun 28, 2016	2181.96	2200.00	2111.34	2193.40
1975	NASDAQ	ACHV	Mon, Jun 27, 2016	2046.00	2156.00	2004.20	2090.00
1974	NASDAQ	ACHV	Fri, Jun 24, 2016	2200.00	2244.00	2046.00	2046.00
1973	NASDAQ	ACHV	Thu, Jun 23, 2016	2310.00	2310.00	2244.00	2244.00
1972	NASDAQ	ACHV	Wed, Jun 22, 2016	2240.26	2310.00	2222.00	2266.00
1971	NASDAQ	ACHV	Tue, Jun 21, 2016	2332.00	2332.00	2222.00	2244.00
1970	NASDAQ	ACHV	Mon, Jun 20, 2016	2508.00	2508.00	2244.00	2332.00
1969	NASDAQ	ACHV	Fri, Jun 17, 2016	2244.00	2376.00	2222.00	2376.00
1968	NASDAQ	ACHV	Thu, Jun 16, 2016	2266.00	2354.00	2222.00	2244.00
1967	NASDAQ	ACHV	Wed, Jun 15, 2016	2398.00	2420.00	2244.00	2310.00
1966	NASDAQ	ACHV	Tue, Jun 14, 2016	2244.00	2574.00	2222.00	2376.00
1965	NASDAQ	ACHV	Mon, Jun 13, 2016	2310.00	2353.78	2222.00	2288.00
1964	NASDAQ	ACHV	Fri, Jun 10, 2016	2200.00	2508.00	2200.00	2376.00
1963	NASDAQ	ACHV	Thu, Jun 9, 2016	2420.00	2420.00	2200.00	2222.00
1962	NASDAQ	ACHV	Wed, Jun 8, 2016	2442.00	2507.78	2376.00	2420.00
1961	NASDAQ	ACHV	Tue, Jun 7, 2016	2574.00	2618.00	2398.00	2464.00
1960	NASDAQ	ACHV	Mon, Jun 6, 2016	2706.00	2794.00	2354.00	2618.00
1959	NASDAQ	ACHV	Fri, Jun 3, 2016	2750.00	2904.00	2552.00	2640.00
1958	NASDAQ	ACHV	Thu, Jun 2, 2016	2288.00	2684.00	2288.00	2574.00
1957	NASDAQ	ACHV	Wed, Jun 1, 2016	2266.00	2310.00	2119.48	2309.78
1956	NASDAQ	ACHV	Tue, May 31, 2016	2156.00	2266.00	2050.40	2200.00
1955	NASDAQ	ACHV	Fri, May 27, 2016	2156.00	2222.00	2024.00	2134.00
1954	NASDAQ	ACHV	Thu, May 26, 2016	2266.00	2354.00	2090.00	2200.00
1953	NASDAQ	ACHV	Wed, May 25, 2016	2200.00	2310.00	2046.00	2244.00
1952	NASDAQ	ACHV	Tue, May 24, 2016	2046.00	2134.00	2002.00	2134.00
1951	NASDAQ	ACHV	Mon, May 23, 2016	1980.00	2222.00	1958.00	1980.22
1950	NASDAQ	ACHV	Fri, May 20, 2016	1980.00	2024.00	1958.00	1958.00
1949	NASDAQ	ACHV	Thu, May 19, 2016	2189.00	2310.00	1958.00	1980.00
1948	NASDAQ	ACHV	Wed, May 18, 2016	1980.00	2288.00	1980.00	2189.00
1947	NASDAQ	ACHV	Tue, May 17, 2016	1980.00	2068.00	1914.00	2024.00
1946	NASDAQ	ACHV	Mon, May 16, 2016	1857.68	2068.00	1819.62	1958.00
1945	NASDAQ	ACHV	Fri, May 13, 2016	1804.00	1917.30	1760.00	1857.68
1944	NASDAQ	ACHV	Thu, May 12, 2016	1927.20	1958.00	1738.00	1826.00
1943	NASDAQ	ACHV	Wed, May 11, 2016	1980.00	2014.54	1870.00	1870.00
1942	NASDAQ	ACHV	Tue, May 10, 2016	2068.00	2068.00	1914.00	2023.78
1941	NASDAQ	ACHV	Mon, May 9, 2016	2090.00	2090.22	1936.00	2002.00
1940	NASDAQ	ACHV	Fri, May 6, 2016	2112.00	2195.60	1892.00	2090.00
1939	NASDAQ	ACHV	Thu, May 5, 2016	2354.00	2364.56	2118.60	2134.00
1938	NASDAQ	ACHV	Wed, May 4, 2016	2200.00	2508.00	2134.00	2288.00
1937	NASDAQ	ACHV	Tue, May 3, 2016	2024.00	2419.78	1985.50	2244.00
1936	NASDAQ	ACHV	Mon, May 2, 2016	2112.00	2145.00	2002.22	2002.22
1935	NASDAQ	ACHV	Fri, Apr 29, 2016	2200.00	2310.00	2134.00	2145.00
1934	NASDAQ	ACHV	Thu, Apr 28, 2016	2464.00	2464.00	2090.00	2200.00
1933	NASDAQ	ACHV	Wed, Apr 27, 2016	2904.00	3014.00	2398.00	2442.00
1932	NASDAQ	ACHV	Tue, Apr 26, 2016	2596.00	3123.78	2486.00	2904.00
1931	NASDAQ	ACHV	Mon, Apr 25, 2016	1870.00	2596.00	1870.00	2376.00
1930	NASDAQ	ACHV	Fri, Apr 22, 2016	1738.00	1936.00	1650.00	1892.00
1929	NASDAQ	ACHV	Thu, Apr 21, 2016	1658.80	1760.00	1606.00	1716.00
1928	NASDAQ	ACHV	Wed, Apr 20, 2016	1738.00	1840.52	1562.00	1632.18
1927	NASDAQ	ACHV	Tue, Apr 19, 2016	1782.00	1803.78	1694.00	1712.92
1926	NASDAQ	ACHV	Mon, Apr 18, 2016	1793.00	1870.00	1782.00	1792.34
1925	NASDAQ	ACHV	Fri, Apr 15, 2016	1826.00	1924.34	1760.00	1848.00
1924	NASDAQ	ACHV	Thu, Apr 14, 2016	1782.00	1826.00	1716.00	1819.40
1923	NASDAQ	ACHV	Wed, Apr 13, 2016	1694.00	1798.28	1606.44	1716.00
1922	NASDAQ	ACHV	Tue, Apr 12, 2016	1584.00	1760.00	1584.00	1650.00
1921	NASDAQ	ACHV	Mon, Apr 11, 2016	1625.58	1650.88	1584.00	1584.00
1920	NASDAQ	ACHV	Fri, Apr 8, 2016	1628.00	1693.78	1518.00	1584.00
1919	NASDAQ	ACHV	Thu, Apr 7, 2016	1672.00	1672.22	1584.00	1606.88
1918	NASDAQ	ACHV	Wed, Apr 6, 2016	1584.00	1715.12	1562.00	1606.00
1917	NASDAQ	ACHV	Tue, Apr 5, 2016	1691.58	1691.58	1691.58	1654.62
1916	NASDAQ	ACHV	Mon, Apr 4, 2016	1672.00	1738.00	1606.00	1691.58
1915	NASDAQ	ACHV	Fri, Apr 1, 2016	1518.00	1711.60	1496.00	1606.00
1914	NASDAQ	ACHV	Thu, Mar 31, 2016	1619.86	1650.00	1540.00	1606.00
1913	NASDAQ	ACHV	Wed, Mar 30, 2016	1628.00	1650.00	1562.00	1606.00
1912	NASDAQ	ACHV	Tue, Mar 29, 2016	1782.00	1804.00	1584.44	1606.00
1911	NASDAQ	ACHV	Mon, Mar 28, 2016	1738.00	1781.78	1628.00	1636.36
1910	NASDAQ	ACHV	Thu, Mar 24, 2016	1694.00	1694.00	1694.00	1782.00
1909	NASDAQ	ACHV	Wed, Mar 23, 2016	1738.00	1760.00	1650.00	1694.00
1908	NASDAQ	ACHV	Tue, Mar 22, 2016	1716.00	1826.00	1650.00	1694.00
1907	NASDAQ	ACHV	Mon, Mar 21, 2016	1760.00	1815.00	1672.22	1672.22
1906	NASDAQ	ACHV	Fri, Mar 18, 2016	1782.00	1804.00	1711.82	1755.60
1905	NASDAQ	ACHV	Thu, Mar 17, 2016	1738.00	1826.00	1716.00	1739.10
1904	NASDAQ	ACHV	Wed, Mar 16, 2016	1892.00	1913.78	1738.00	1793.00
1903	NASDAQ	ACHV	Tue, Mar 15, 2016	1877.04	1877.04	1877.04	1826.00
1902	NASDAQ	ACHV	Mon, Mar 14, 2016	1826.00	1936.00	1782.22	1826.66
1901	NASDAQ	ACHV	Fri, Mar 11, 2016	1716.00	1716.00	1716.00	1782.00
1900	NASDAQ	ACHV	Thu, Mar 10, 2016	1694.00	1694.00	1694.00	1716.00
1899	NASDAQ	ACHV	Wed, Mar 9, 2016	1782.00	1803.56	1606.00	1718.42
1898	NASDAQ	ACHV	Tue, Mar 8, 2016	1914.00	1915.10	1694.00	1718.42
1897	NASDAQ	ACHV	Mon, Mar 7, 2016	1760.00	1980.00	1738.00	1870.00
1896	NASDAQ	ACHV	Fri, Mar 4, 2016	1496.00	1738.00	1494.68	1650.00
1895	NASDAQ	ACHV	Thu, Mar 3, 2016	1416.80	1416.80	1416.80	1475.32
1894	NASDAQ	ACHV	Wed, Mar 2, 2016	1320.00	1429.78	1320.00	1320.00
1893	NASDAQ	ACHV	Tue, Mar 1, 2016	1364.00	1386.00	1320.00	1320.00
1892	NASDAQ	ACHV	Mon, Feb 29, 2016	1342.00	1385.78	1320.00	1363.78
1891	NASDAQ	ACHV	Fri, Feb 26, 2016	1342.00	1364.00	1320.00	1363.78
1890	NASDAQ	ACHV	Thu, Feb 25, 2016	1353.00	1396.56	1320.00	1320.22
1889	NASDAQ	ACHV	Wed, Feb 24, 2016	1364.00	1386.00	1298.00	1386.00
1888	NASDAQ	ACHV	Tue, Feb 23, 2016	1298.00	1342.00	1298.00	1342.00
1887	NASDAQ	ACHV	Mon, Feb 22, 2016	1337.60	1365.10	1276.44	1276.44
1886	NASDAQ	ACHV	Fri, Feb 19, 2016	1407.56	1407.78	1276.22	1298.00
1885	NASDAQ	ACHV	Thu, Feb 18, 2016	1320.00	1411.74	1279.52	1371.92
1884	NASDAQ	ACHV	Wed, Feb 17, 2016	1276.00	1429.34	1238.60	1378.30
1883	NASDAQ	ACHV	Tue, Feb 16, 2016	1427.80	1427.80	1293.60	1298.00
1882	NASDAQ	ACHV	Fri, Feb 12, 2016	1276.00	1474.00	1219.46	1364.66
1881	NASDAQ	ACHV	Thu, Feb 11, 2016	1320.00	1371.48	1213.30	1232.00
1880	NASDAQ	ACHV	Wed, Feb 10, 2016	1366.20	1419.00	1320.00	1342.00
1879	NASDAQ	ACHV	Tue, Feb 9, 2016	1452.00	1537.80	1337.60	1415.48
1878	NASDAQ	ACHV	Mon, Feb 8, 2016	1562.00	1562.22	1320.00	1429.78
1877	NASDAQ	ACHV	Fri, Feb 5, 2016	1738.00	1873.08	1430.00	1564.64
1876	NASDAQ	ACHV	Thu, Feb 4, 2016	1606.00	1726.56	1540.00	1716.44
1875	NASDAQ	ACHV	Wed, Feb 3, 2016	1364.00	1914.00	1364.00	1727.00
1874	NASDAQ	ACHV	Tue, Feb 2, 2016	1408.00	1501.50	1364.00	1364.22
1873	NASDAQ	ACHV	Mon, Feb 1, 2016	1408.00	1557.60	1386.00	1452.00
1872	NASDAQ	ACHV	Fri, Jan 29, 2016	1386.00	1584.00	1386.00	1452.00
1871	NASDAQ	ACHV	Thu, Jan 28, 2016	1452.00	1452.00	1276.00	1392.38
1870	NASDAQ	ACHV	Wed, Jan 27, 2016	1443.20	1581.80	1342.66	1403.60
1869	NASDAQ	ACHV	Tue, Jan 26, 2016	1540.00	1606.00	1367.96	1430.00
1868	NASDAQ	ACHV	Mon, Jan 25, 2016	1738.00	1804.00	1551.22	1584.00
1867	NASDAQ	ACHV	Fri, Jan 22, 2016	1562.00	1914.00	1441.00	1650.00
1866	NASDAQ	ACHV	Thu, Jan 21, 2016	1342.00	1518.00	1001.00	1518.00
1865	NASDAQ	ACHV	Wed, Jan 20, 2016	1584.00	1693.78	1511.40	1664.30
1864	NASDAQ	ACHV	Tue, Jan 19, 2016	1540.00	1716.00	1518.00	1584.00
1863	NASDAQ	ACHV	Fri, Jan 15, 2016	1584.00	1711.60	1474.00	1507.00
1862	NASDAQ	ACHV	Thu, Jan 14, 2016	1628.00	1840.74	1496.00	1566.40
1861	NASDAQ	ACHV	Wed, Jan 13, 2016	1870.00	1890.90	1650.00	1650.00
1860	NASDAQ	ACHV	Tue, Jan 12, 2016	1966.80	2001.34	1813.24	1813.24
1859	NASDAQ	ACHV	Mon, Jan 11, 2016	2200.00	2310.00	1804.00	1881.88
1858	NASDAQ	ACHV	Fri, Jan 8, 2016	2464.00	2464.00	2189.44	2244.00
1857	NASDAQ	ACHV	Thu, Jan 7, 2016	2464.00	2596.00	2310.00	2464.00
1856	NASDAQ	ACHV	Wed, Jan 6, 2016	2662.00	2662.00	2486.00	2596.00
1855	NASDAQ	ACHV	Tue, Jan 5, 2016	2640.00	2684.00	2552.00	2684.00
1854	NASDAQ	ACHV	Mon, Jan 4, 2016	2530.00	2706.00	2530.00	2574.00
1853	NASDAQ	ACHV	Thu, Dec 31, 2015	2662.00	2772.00	2596.00	2662.00
1852	NASDAQ	ACHV	Wed, Dec 30, 2015	2552.00	2640.00	2552.00	2640.00
1851	NASDAQ	ACHV	Tue, Dec 29, 2015	2662.00	2662.00	2530.00	2596.00
1850	NASDAQ	ACHV	Mon, Dec 28, 2015	2640.00	2662.00	2552.00	2618.00
1849	NASDAQ	ACHV	Thu, Dec 24, 2015	2596.00	2662.00	2574.00	2618.00
1848	NASDAQ	ACHV	Wed, Dec 23, 2015	2596.00	2640.00	2596.00	2640.00
1847	NASDAQ	ACHV	Tue, Dec 22, 2015	2618.00	2673.00	2530.00	2530.00
1846	NASDAQ	ACHV	Mon, Dec 21, 2015	2596.00	2662.00	2552.00	2618.00
1845	NASDAQ	ACHV	Fri, Dec 18, 2015	2574.00	2728.00	2526.70	2596.00
1844	NASDAQ	ACHV	Thu, Dec 17, 2015	2508.00	2794.00	2508.00	2618.00
1843	NASDAQ	ACHV	Wed, Dec 16, 2015	2442.00	2596.00	2442.00	2530.00
1842	NASDAQ	ACHV	Tue, Dec 15, 2015	2486.00	2596.00	2464.00	2530.00
1841	NASDAQ	ACHV	Mon, Dec 14, 2015	2574.00	2640.00	2464.00	2508.00
1840	NASDAQ	ACHV	Fri, Dec 11, 2015	2486.00	2640.00	2486.00	2574.00
1839	NASDAQ	ACHV	Thu, Dec 10, 2015	2640.00	2699.40	2508.00	2530.00
1838	NASDAQ	ACHV	Wed, Dec 9, 2015	2816.00	3036.00	2530.00	2596.00
1837	NASDAQ	ACHV	Tue, Dec 8, 2015	2552.00	2662.00	2442.00	2574.00
1836	NASDAQ	ACHV	Mon, Dec 7, 2015	2640.00	2816.00	2552.00	2552.00
1835	NASDAQ	ACHV	Fri, Dec 4, 2015	2992.00	3102.00	2640.00	2662.00
1834	NASDAQ	ACHV	Thu, Dec 3, 2015	3520.00	3630.00	2860.00	3102.00
1833	NASDAQ	ACHV	Wed, Dec 2, 2015	3960.00	4246.00	3300.00	3586.00
1832	NASDAQ	ACHV	Tue, Dec 1, 2015	5764.00	5940.00	5698.00	5764.00
1831	NASDAQ	ACHV	Mon, Nov 30, 2015	5874.00	6006.00	5632.00	5676.00
1830	NASDAQ	ACHV	Fri, Nov 27, 2015	5852.00	6160.00	5830.00	6006.00
1829	NASDAQ	ACHV	Wed, Nov 25, 2015	5522.00	6116.00	5500.00	5808.00
1828	NASDAQ	ACHV	Tue, Nov 24, 2015	5192.00	5610.00	5038.00	5456.00
1827	NASDAQ	ACHV	Mon, Nov 23, 2015	4994.00	5390.00	4906.00	5258.00
1826	NASDAQ	ACHV	Fri, Nov 20, 2015	5060.00	5126.00	4950.00	5016.00
1825	NASDAQ	ACHV	Thu, Nov 19, 2015	5104.00	5170.00	4994.00	5060.00
1824	NASDAQ	ACHV	Wed, Nov 18, 2015	5126.00	5346.00	5082.00	5104.00
1823	NASDAQ	ACHV	Tue, Nov 17, 2015	5346.00	5478.00	5148.00	5170.00
1822	NASDAQ	ACHV	Mon, Nov 16, 2015	5412.00	5632.00	5247.00	5390.00
1821	NASDAQ	ACHV	Fri, Nov 13, 2015	4730.00	5632.00	4620.00	5456.00
1820	NASDAQ	ACHV	Thu, Nov 12, 2015	4906.00	5192.00	4884.00	4972.00
1819	NASDAQ	ACHV	Wed, Nov 11, 2015	5038.00	5060.00	4862.00	4972.00
1818	NASDAQ	ACHV	Tue, Nov 10, 2015	5016.00	5126.00	4950.00	5082.00
1817	NASDAQ	ACHV	Mon, Nov 9, 2015	4994.00	5346.00	4840.00	5148.00
1816	NASDAQ	ACHV	Fri, Nov 6, 2015	4862.00	5170.00	4620.00	4972.00
1815	NASDAQ	ACHV	Thu, Nov 5, 2015	4950.00	4950.00	4532.00	4587.00
1814	NASDAQ	ACHV	Wed, Nov 4, 2015	4378.00	4840.00	4356.00	4752.00
1813	NASDAQ	ACHV	Tue, Nov 3, 2015	4488.00	4576.00	4224.00	4466.00
1812	NASDAQ	ACHV	Mon, Nov 2, 2015	4576.00	4663.78	4268.00	4356.00
1811	NASDAQ	ACHV	Fri, Oct 30, 2015	4730.00	4849.68	4554.00	4554.00
1810	NASDAQ	ACHV	Thu, Oct 29, 2015	4928.00	5236.00	4686.00	4730.00
1809	NASDAQ	ACHV	Wed, Oct 28, 2015	4730.00	5078.92	4686.00	4884.00
1808	NASDAQ	ACHV	Tue, Oct 27, 2015	4884.00	4884.00	4664.00	4708.00
1807	NASDAQ	ACHV	Mon, Oct 26, 2015	4796.00	4950.00	4708.00	4752.00
1806	NASDAQ	ACHV	Fri, Oct 23, 2015	4796.00	4928.00	4642.00	4774.00
1805	NASDAQ	ACHV	Thu, Oct 22, 2015	4862.00	5038.00	4620.00	4730.00
1804	NASDAQ	ACHV	Wed, Oct 21, 2015	4906.00	5060.00	4620.00	4862.00
1803	NASDAQ	ACHV	Tue, Oct 20, 2015	4972.00	5148.00	4752.00	4840.00
1802	NASDAQ	ACHV	Mon, Oct 19, 2015	4928.00	5126.00	4928.00	5038.00
1801	NASDAQ	ACHV	Fri, Oct 16, 2015	4994.00	5280.00	4906.00	4972.00
1800	NASDAQ	ACHV	Thu, Oct 15, 2015	4620.00	4994.00	4554.00	4950.00
1799	NASDAQ	ACHV	Wed, Oct 14, 2015	4730.00	4818.00	4554.00	4598.00
1798	NASDAQ	ACHV	Tue, Oct 13, 2015	4620.00	5016.00	4620.00	4730.00
1797	NASDAQ	ACHV	Mon, Oct 12, 2015	4950.00	5060.00	4620.00	4642.00
1796	NASDAQ	ACHV	Fri, Oct 9, 2015	4840.00	5082.00	4774.00	4972.00
1795	NASDAQ	ACHV	Thu, Oct 8, 2015	5082.00	5082.00	4708.00	4818.00
1794	NASDAQ	ACHV	Wed, Oct 7, 2015	4708.00	5016.00	4576.00	4972.00
1793	NASDAQ	ACHV	Tue, Oct 6, 2015	4950.00	5082.00	4532.00	4708.00
1792	NASDAQ	ACHV	Mon, Oct 5, 2015	5060.00	5205.20	4796.00	4972.00
1791	NASDAQ	ACHV	Fri, Oct 2, 2015	4796.00	5258.00	4708.00	5038.00
1790	NASDAQ	ACHV	Thu, Oct 1, 2015	4994.00	4994.00	4609.00	4906.00
1789	NASDAQ	ACHV	Wed, Sep 30, 2015	4928.00	5258.00	4642.00	4906.00
1788	NASDAQ	ACHV	Tue, Sep 29, 2015	5060.00	5280.00	4686.22	4873.00
1787	NASDAQ	ACHV	Mon, Sep 28, 2015	5852.00	6226.00	4939.00	5060.00
1786	NASDAQ	ACHV	Fri, Sep 25, 2015	5962.00	5962.00	5170.00	5456.00
1785	NASDAQ	ACHV	Thu, Sep 24, 2015	5500.00	6050.00	5060.00	5962.00
1784	NASDAQ	ACHV	Wed, Sep 23, 2015	5214.00	5676.00	4708.00	5500.00
1783	NASDAQ	ACHV	Tue, Sep 22, 2015	6380.00	6556.00	5984.00	6424.00
1782	NASDAQ	ACHV	Mon, Sep 21, 2015	6600.00	6886.00	5962.00	6446.00
1781	NASDAQ	ACHV	Fri, Sep 18, 2015	6204.00	6534.00	6094.00	6424.00
1780	NASDAQ	ACHV	Thu, Sep 17, 2015	5610.00	6358.00	5586.90	6204.00
1779	NASDAQ	ACHV	Wed, Sep 16, 2015	5610.00	5610.00	5368.00	5544.00
1778	NASDAQ	ACHV	Tue, Sep 15, 2015	5478.00	5715.60	5368.00	5544.00
1777	NASDAQ	ACHV	Mon, Sep 14, 2015	5764.00	5764.00	5324.00	5522.00
1776	NASDAQ	ACHV	Fri, Sep 11, 2015	5940.00	5940.00	5613.30	5764.00
1775	NASDAQ	ACHV	Thu, Sep 10, 2015	5698.00	5962.00	5500.00	5896.00
1774	NASDAQ	ACHV	Wed, Sep 9, 2015	6050.00	6050.00	5610.00	5654.00
1773	NASDAQ	ACHV	Tue, Sep 8, 2015	6072.00	6270.00	5720.00	5896.00
1772	NASDAQ	ACHV	Fri, Sep 4, 2015	6600.00	6688.00	5830.00	6050.00
1771	NASDAQ	ACHV	Thu, Sep 3, 2015	6864.00	7436.00	6446.00	6732.00
1770	NASDAQ	ACHV	Wed, Sep 2, 2015	6600.00	7040.00	6380.00	6952.00
1769	NASDAQ	ACHV	Tue, Sep 1, 2015	6270.00	6732.00	5918.00	6424.00
1768	NASDAQ	ACHV	Mon, Aug 31, 2015	5896.00	7084.00	5874.00	6402.00
1767	NASDAQ	ACHV	Fri, Aug 28, 2015	5544.00	6248.00	5522.00	5896.00
1766	NASDAQ	ACHV	Thu, Aug 27, 2015	4796.00	6314.00	4774.00	5742.00
1765	NASDAQ	ACHV	Wed, Aug 26, 2015	4664.00	4873.00	4356.00	4664.00
1764	NASDAQ	ACHV	Tue, Aug 25, 2015	5280.00	5302.00	4686.00	4730.00
1763	NASDAQ	ACHV	Mon, Aug 24, 2015	4862.00	5445.00	3036.00	4972.00
1762	NASDAQ	ACHV	Fri, Aug 21, 2015	5368.00	5543.78	5126.00	5434.00
1761	NASDAQ	ACHV	Thu, Aug 20, 2015	5698.00	5940.00	5412.00	5500.00
1760	NASDAQ	ACHV	Wed, Aug 19, 2015	5852.00	6490.00	5038.00	6160.00
1759	NASDAQ	ACHV	Tue, Aug 18, 2015	6380.00	6479.00	5896.00	5918.00
1758	NASDAQ	ACHV	Mon, Aug 17, 2015	6402.00	6534.00	6050.00	6292.00
1757	NASDAQ	ACHV	Fri, Aug 14, 2015	6600.00	6820.00	6204.00	6490.00
1756	NASDAQ	ACHV	Thu, Aug 13, 2015	7150.00	7260.00	6842.00	6996.00
1755	NASDAQ	ACHV	Wed, Aug 12, 2015	6798.00	7238.00	6490.00	7018.00
1754	NASDAQ	ACHV	Tue, Aug 11, 2015	6952.00	7260.00	6622.00	6930.00
1753	NASDAQ	ACHV	Mon, Aug 10, 2015	6996.00	7150.00	6512.00	7106.00
1752	NASDAQ	ACHV	Fri, Aug 7, 2015	6446.00	6779.52	6248.22	6688.00
1751	NASDAQ	ACHV	Thu, Aug 6, 2015	6710.00	6864.00	5984.00	6688.00
1750	NASDAQ	ACHV	Wed, Aug 5, 2015	7128.00	7238.00	6446.00	6710.00
1749	NASDAQ	ACHV	Tue, Aug 4, 2015	7062.00	7307.52	6765.00	7018.00
1748	NASDAQ	ACHV	Mon, Aug 3, 2015	7524.00	7590.00	6710.00	6930.00
1747	NASDAQ	ACHV	Fri, Jul 31, 2015	7128.00	7788.00	6952.22	7590.00
1746	NASDAQ	ACHV	Thu, Jul 30, 2015	7304.00	7458.00	6710.00	7128.00
1745	NASDAQ	ACHV	Wed, Jul 29, 2015	7876.00	7920.00	6600.00	7084.00
1744	NASDAQ	ACHV	Tue, Jul 28, 2015	8228.00	9020.00	7612.00	7722.00
1743	NASDAQ	ACHV	Mon, Jul 27, 2015	7744.00	7942.00	7084.00	7920.00
1742	NASDAQ	ACHV	Fri, Jul 24, 2015	6468.00	7128.00	6182.22	6886.00
1741	NASDAQ	ACHV	Thu, Jul 23, 2015	6820.00	6952.00	6292.00	6556.00
1740	NASDAQ	ACHV	Wed, Jul 22, 2015	6314.00	6930.00	5852.00	6820.00
1739	NASDAQ	ACHV	Tue, Jul 21, 2015	6292.00	6732.00	6226.00	6380.00
1738	NASDAQ	ACHV	Mon, Jul 20, 2015	5984.00	6248.00	5742.00	6248.00
1737	NASDAQ	ACHV	Fri, Jul 17, 2015	6270.00	6380.00	5764.00	5984.00
1736	NASDAQ	ACHV	Thu, Jul 16, 2015	5544.00	6347.00	5522.00	6182.00
1735	NASDAQ	ACHV	Wed, Jul 15, 2015	5588.00	5896.00	5126.00	5456.00
1734	NASDAQ	ACHV	Tue, Jul 14, 2015	5016.00	5280.00	5016.00	5214.00
1733	NASDAQ	ACHV	Mon, Jul 13, 2015	5368.00	5456.00	4840.00	5060.00
1732	NASDAQ	ACHV	Fri, Jul 10, 2015	4708.00	5012.48	4576.00	4906.00
1731	NASDAQ	ACHV	Thu, Jul 9, 2015	4686.00	4686.00	4466.00	4620.00
1730	NASDAQ	ACHV	Wed, Jul 8, 2015	4818.00	4833.84	4422.00	4488.00
1729	NASDAQ	ACHV	Tue, Jul 7, 2015	4840.00	4950.00	4620.00	4862.00
1728	NASDAQ	ACHV	Mon, Jul 6, 2015	4884.00	4950.00	4664.00	4895.00
1727	NASDAQ	ACHV	Thu, Jul 2, 2015	5060.00	5191.78	4840.00	4950.00
1726	NASDAQ	ACHV	Wed, Jul 1, 2015	5192.00	5324.00	4995.32	5104.00
1725	NASDAQ	ACHV	Tue, Jun 30, 2015	5016.00	5280.00	4950.00	5126.00
1724	NASDAQ	ACHV	Mon, Jun 29, 2015	5368.00	5368.00	4906.00	4950.00
1723	NASDAQ	ACHV	Fri, Jun 26, 2015	5412.00	5566.00	5082.00	5280.00
1722	NASDAQ	ACHV	Thu, Jun 25, 2015	5544.00	5660.16	5434.00	5434.00
1721	NASDAQ	ACHV	Wed, Jun 24, 2015	6050.00	6050.00	5522.00	5588.00
1720	NASDAQ	ACHV	Tue, Jun 23, 2015	6226.00	6314.00	5962.00	6006.00
1719	NASDAQ	ACHV	Mon, Jun 22, 2015	6138.00	6314.00	6010.40	6160.00
1718	NASDAQ	ACHV	Fri, Jun 19, 2015	6160.00	6226.00	5880.60	6050.00
1717	NASDAQ	ACHV	Thu, Jun 18, 2015	6094.00	6138.00	6006.00	6094.00
1716	NASDAQ	ACHV	Wed, Jun 17, 2015	5896.00	6160.00	5874.22	6028.00
1715	NASDAQ	ACHV	Tue, Jun 16, 2015	6072.00	6074.20	5874.00	5918.00
1714	NASDAQ	ACHV	Mon, Jun 15, 2015	6160.00	6160.00	5896.00	6072.00
1713	NASDAQ	ACHV	Fri, Jun 12, 2015	6094.00	6191.46	5874.00	6050.00
1712	NASDAQ	ACHV	Thu, Jun 11, 2015	6072.00	6108.96	5812.40	6072.00
1711	NASDAQ	ACHV	Wed, Jun 10, 2015	6600.00	6820.00	6050.00	6138.00
1710	NASDAQ	ACHV	Tue, Jun 9, 2015	5742.00	5742.00	5522.00	5720.00
1709	NASDAQ	ACHV	Mon, Jun 8, 2015	5940.00	6006.22	5588.22	5764.00
1708	NASDAQ	ACHV	Fri, Jun 5, 2015	5698.00	6050.00	5456.00	5830.00
1707	NASDAQ	ACHV	Thu, Jun 4, 2015	5148.00	5698.00	4972.00	5522.00
1706	NASDAQ	ACHV	Wed, Jun 3, 2015	4972.00	5192.00	4774.00	5104.00
1705	NASDAQ	ACHV	Tue, Jun 2, 2015	4994.00	5104.00	4840.00	4928.00
1704	NASDAQ	ACHV	Mon, Jun 1, 2015	4752.00	6050.00	4664.00	5060.00
1703	NASDAQ	ACHV	Fri, May 29, 2015	4752.00	4840.00	4554.00	4664.00
1702	NASDAQ	ACHV	Thu, May 28, 2015	5060.00	5060.00	4620.00	4752.00
1701	NASDAQ	ACHV	Wed, May 27, 2015	4972.00	5016.00	4466.00	5016.00
1700	NASDAQ	ACHV	Tue, May 26, 2015	4048.00	5060.00	4048.00	4752.00
1699	NASDAQ	ACHV	Fri, May 22, 2015	4180.00	4202.00	4026.00	4070.00
1698	NASDAQ	ACHV	Thu, May 21, 2015	4092.00	4312.00	4092.00	4158.00
1697	NASDAQ	ACHV	Wed, May 20, 2015	4158.00	4353.80	3960.00	4158.00
1696	NASDAQ	ACHV	Tue, May 19, 2015	4114.00	4158.00	4048.00	4092.00
1695	NASDAQ	ACHV	Mon, May 18, 2015	4202.00	4224.00	4004.00	4136.00
1694	NASDAQ	ACHV	Fri, May 15, 2015	4026.00	4290.00	3960.00	4290.00
1693	NASDAQ	ACHV	Thu, May 14, 2015	3872.00	4048.00	3872.00	3982.00
1692	NASDAQ	ACHV	Wed, May 13, 2015	3982.00	4004.00	3872.00	3894.00
1691	NASDAQ	ACHV	Tue, May 12, 2015	3872.00	4004.00	3839.00	3916.00
1690	NASDAQ	ACHV	Mon, May 11, 2015	4136.00	4246.00	3828.00	3916.00
1689	NASDAQ	ACHV	Fri, May 8, 2015	4180.00	4268.00	4136.00	4180.00
1688	NASDAQ	ACHV	Thu, May 7, 2015	4180.00	4224.00	4136.00	4202.00
1687	NASDAQ	ACHV	Wed, May 6, 2015	4158.00	4268.00	4136.00	4180.00
1686	NASDAQ	ACHV	Tue, May 5, 2015	4334.00	4422.00	4114.00	4224.00
1685	NASDAQ	ACHV	Mon, May 4, 2015	4334.00	4488.00	4202.22	4400.00
1684	NASDAQ	ACHV	Fri, May 1, 2015	4400.00	4642.00	3894.00	4334.00
1683	NASDAQ	ACHV	Thu, Apr 30, 2015	4642.00	4642.00	4400.00	4422.00
1682	NASDAQ	ACHV	Wed, Apr 29, 2015	4730.00	4818.00	4598.00	4598.00
1681	NASDAQ	ACHV	Tue, Apr 28, 2015	4664.00	4818.00	4554.00	4752.00
1680	NASDAQ	ACHV	Mon, Apr 27, 2015	4950.00	5016.00	4674.56	4752.00
1679	NASDAQ	ACHV	Fri, Apr 24, 2015	4730.00	4884.00	4576.00	4818.00
1678	NASDAQ	ACHV	Thu, Apr 23, 2015	4620.00	4752.00	4617.80	4730.00
1677	NASDAQ	ACHV	Wed, Apr 22, 2015	4642.00	4730.00	4532.00	4642.00
1676	NASDAQ	ACHV	Tue, Apr 21, 2015	4642.00	4774.00	4510.00	4686.00
1675	NASDAQ	ACHV	Mon, Apr 20, 2015	5016.00	5016.00	4664.00	4708.00
1674	NASDAQ	ACHV	Fri, Apr 17, 2015	4972.00	5082.00	4884.00	4994.00
1673	NASDAQ	ACHV	Thu, Apr 16, 2015	5104.00	5104.00	4862.00	5060.00
1672	NASDAQ	ACHV	Wed, Apr 15, 2015	5192.00	5280.00	5060.00	5104.00
1671	NASDAQ	ACHV	Tue, Apr 14, 2015	5148.00	5236.00	5089.92	5214.00
1670	NASDAQ	ACHV	Mon, Apr 13, 2015	5192.00	5280.00	5082.00	5192.00
1669	NASDAQ	ACHV	Fri, Apr 10, 2015	5060.00	5280.00	5060.00	5258.00
1668	NASDAQ	ACHV	Thu, Apr 9, 2015	5324.00	5365.36	4994.22	5060.00
1667	NASDAQ	ACHV	Wed, Apr 8, 2015	5104.00	5258.00	5016.00	5258.00
1666	NASDAQ	ACHV	Tue, Apr 7, 2015	4774.00	5104.00	4752.00	5060.00
1665	NASDAQ	ACHV	Mon, Apr 6, 2015	4664.00	4796.00	4664.00	4730.00
1664	NASDAQ	ACHV	Thu, Apr 2, 2015	4598.00	4774.00	4532.00	4708.00
1663	NASDAQ	ACHV	Wed, Apr 1, 2015	4708.00	4708.00	4532.00	4576.00
1662	NASDAQ	ACHV	Tue, Mar 31, 2015	4730.00	4796.00	4510.00	4730.00
1661	NASDAQ	ACHV	Mon, Mar 30, 2015	4730.00	4850.56	4510.00	4730.00
1660	NASDAQ	ACHV	Fri, Mar 27, 2015	4730.00	4928.00	4620.00	4730.00
1659	NASDAQ	ACHV	Thu, Mar 26, 2015	4862.00	4994.00	4664.00	4862.00
1658	NASDAQ	ACHV	Wed, Mar 25, 2015	5236.00	5318.28	4884.00	4994.00
1657	NASDAQ	ACHV	Tue, Mar 24, 2015	5126.00	5412.00	5060.00	5148.00
1656	NASDAQ	ACHV	Mon, Mar 23, 2015	5016.00	5214.00	4972.00	5170.00
1655	NASDAQ	ACHV	Fri, Mar 20, 2015	5478.00	5490.10	5016.00	5060.00
1654	NASDAQ	ACHV	Thu, Mar 19, 2015	5148.00	5412.00	5060.00	5412.00
1653	NASDAQ	ACHV	Wed, Mar 18, 2015	4994.00	5183.42	4950.00	5104.00
1652	NASDAQ	ACHV	Tue, Mar 17, 2015	5126.00	5126.00	4840.00	5082.00
1651	NASDAQ	ACHV	Mon, Mar 16, 2015	5192.00	5236.00	4884.00	5082.00
1650	NASDAQ	ACHV	Fri, Mar 13, 2015	5060.00	5477.78	5060.00	5236.00
1649	NASDAQ	ACHV	Thu, Mar 12, 2015	4950.00	4994.00	4796.00	4994.00
1648	NASDAQ	ACHV	Wed, Mar 11, 2015	5016.00	5016.00	4774.00	4928.00
1647	NASDAQ	ACHV	Tue, Mar 10, 2015	5060.00	5126.00	4972.00	4972.00
1646	NASDAQ	ACHV	Mon, Mar 9, 2015	5478.00	5478.00	4950.00	5126.00
1645	NASDAQ	ACHV	Fri, Mar 6, 2015	5698.00	5698.00	5214.00	5390.00
1644	NASDAQ	ACHV	Thu, Mar 5, 2015	5830.00	5918.00	5676.00	5698.00
1643	NASDAQ	ACHV	Wed, Mar 4, 2015	5742.00	6116.00	5610.22	5764.00
1642	NASDAQ	ACHV	Tue, Mar 3, 2015	5324.00	5984.00	5280.00	5720.00
1641	NASDAQ	ACHV	Mon, Mar 2, 2015	5104.00	5412.00	5082.00	5302.00
1640	NASDAQ	ACHV	Fri, Feb 27, 2015	5060.00	5192.00	4950.00	5049.00
1639	NASDAQ	ACHV	Thu, Feb 26, 2015	4928.00	5126.00	4642.00	5038.00
1638	NASDAQ	ACHV	Wed, Feb 25, 2015	4708.00	4994.00	4620.22	4884.00
1637	NASDAQ	ACHV	Tue, Feb 24, 2015	4928.00	5016.00	4752.00	4752.00
1636	NASDAQ	ACHV	Mon, Feb 23, 2015	5016.00	5016.00	4906.00	4928.00
1635	NASDAQ	ACHV	Fri, Feb 20, 2015	4994.00	5060.00	4906.00	4994.00
1634	NASDAQ	ACHV	Thu, Feb 19, 2015	4950.00	5060.00	4785.00	4950.00
1633	NASDAQ	ACHV	Wed, Feb 18, 2015	4774.00	4928.00	4730.00	4862.00
1632	NASDAQ	ACHV	Tue, Feb 17, 2015	4554.00	4877.84	4554.00	4730.00
1631	NASDAQ	ACHV	Fri, Feb 13, 2015	4620.00	4730.00	4488.00	4532.00
1630	NASDAQ	ACHV	Thu, Feb 12, 2015	4730.00	4752.00	4576.00	4642.00
1629	NASDAQ	ACHV	Wed, Feb 11, 2015	4642.00	4730.00	4554.00	4730.00
1628	NASDAQ	ACHV	Tue, Feb 10, 2015	4598.00	4796.00	4598.00	4686.00
1627	NASDAQ	ACHV	Mon, Feb 9, 2015	4466.00	4598.00	4444.00	4576.00
1626	NASDAQ	ACHV	Fri, Feb 6, 2015	4400.00	4510.00	4378.00	4466.00
1625	NASDAQ	ACHV	Thu, Feb 5, 2015	4334.00	4455.00	4268.00	4400.00
1624	NASDAQ	ACHV	Wed, Feb 4, 2015	4400.00	4444.00	4224.00	4290.00
1623	NASDAQ	ACHV	Tue, Feb 3, 2015	4488.00	4510.00	4400.00	4400.00
1622	NASDAQ	ACHV	Mon, Feb 2, 2015	4488.00	4510.00	4312.00	4510.00
1621	NASDAQ	ACHV	Fri, Jan 30, 2015	4356.00	4466.00	4356.00	4422.00
1620	NASDAQ	ACHV	Thu, Jan 29, 2015	4510.00	4510.00	4290.00	4444.00
1619	NASDAQ	ACHV	Wed, Jan 28, 2015	4554.00	4620.00	4422.00	4466.00
1618	NASDAQ	ACHV	Tue, Jan 27, 2015	4576.00	4664.00	4466.00	4576.00
1617	NASDAQ	ACHV	Mon, Jan 26, 2015	4620.00	4664.00	4488.00	4642.00
1616	NASDAQ	ACHV	Fri, Jan 23, 2015	4532.00	4664.00	4487.78	4598.00
1615	NASDAQ	ACHV	Thu, Jan 22, 2015	4862.00	4862.00	4444.00	4532.00
1614	NASDAQ	ACHV	Wed, Jan 21, 2015	4994.00	4994.00	4840.00	4906.00
1613	NASDAQ	ACHV	Tue, Jan 20, 2015	5104.00	5104.00	4906.00	5016.00
1612	NASDAQ	ACHV	Fri, Jan 16, 2015	4950.00	5170.00	4933.28	5060.00
1611	NASDAQ	ACHV	Thu, Jan 15, 2015	5060.00	5060.00	4818.00	4884.00
1610	NASDAQ	ACHV	Wed, Jan 14, 2015	4840.00	5126.00	4840.00	5016.00
1609	NASDAQ	ACHV	Tue, Jan 13, 2015	5082.00	5170.00	4840.00	4862.00
1608	NASDAQ	ACHV	Mon, Jan 12, 2015	5104.00	5170.00	4994.00	5060.00
1607	NASDAQ	ACHV	Fri, Jan 9, 2015	5016.00	5104.00	5015.78	5038.00
1606	NASDAQ	ACHV	Thu, Jan 8, 2015	5126.00	5170.00	5060.00	5060.00
1605	NASDAQ	ACHV	Wed, Jan 7, 2015	5082.00	5104.00	5016.00	5104.00
1604	NASDAQ	ACHV	Tue, Jan 6, 2015	5170.00	5170.00	4906.00	5038.00
1603	NASDAQ	ACHV	Mon, Jan 5, 2015	5170.00	5192.00	5060.00	5126.00
1602	NASDAQ	ACHV	Fri, Jan 2, 2015	5038.00	5126.00	4994.22	5104.00
1601	NASDAQ	ACHV	Wed, Dec 31, 2014	4862.00	5082.00	4840.00	5038.00
1600	NASDAQ	ACHV	Tue, Dec 30, 2014	4950.00	4950.00	4730.00	4906.00
1599	NASDAQ	ACHV	Mon, Dec 29, 2014	4774.00	4928.00	4730.00	4774.00
1598	NASDAQ	ACHV	Fri, Dec 26, 2014	4620.00	5038.00	4620.00	4840.00
1597	NASDAQ	ACHV	Wed, Dec 24, 2014	4730.00	4730.00	4620.00	4620.00
1596	NASDAQ	ACHV	Tue, Dec 23, 2014	4730.00	4774.00	4554.00	4708.00
1595	NASDAQ	ACHV	Mon, Dec 22, 2014	4576.00	4683.80	4510.00	4598.00
1594	NASDAQ	ACHV	Fri, Dec 19, 2014	5126.00	5148.00	4356.00	4466.00
1593	NASDAQ	ACHV	Thu, Dec 18, 2014	4884.00	5082.00	4884.00	5016.00
1592	NASDAQ	ACHV	Wed, Dec 17, 2014	4906.00	5148.00	4884.00	4906.00
1591	NASDAQ	ACHV	Tue, Dec 16, 2014	4906.00	5170.00	4862.00	4950.00
1590	NASDAQ	ACHV	Mon, Dec 15, 2014	5038.00	5346.00	4840.22	4884.00
1589	NASDAQ	ACHV	Fri, Dec 12, 2014	5016.00	5346.00	4950.00	5060.00
1588	NASDAQ	ACHV	Thu, Dec 11, 2014	4862.00	5203.00	4840.00	5148.00
1587	NASDAQ	ACHV	Wed, Dec 10, 2014	4972.00	5082.00	4840.00	4840.00
1586	NASDAQ	ACHV	Tue, Dec 9, 2014	4950.00	5060.00	4840.00	4972.00
1585	NASDAQ	ACHV	Mon, Dec 8, 2014	5016.00	5236.00	4906.00	5016.00
1584	NASDAQ	ACHV	Fri, Dec 5, 2014	5060.00	5126.00	4840.00	5082.00
1583	NASDAQ	ACHV	Thu, Dec 4, 2014	5016.00	5104.00	4906.00	5016.00
1582	NASDAQ	ACHV	Wed, Dec 3, 2014	5170.00	5544.00	4840.00	5082.00
1581	NASDAQ	ACHV	Tue, Dec 2, 2014	4598.00	5126.00	4556.64	5060.00
1580	NASDAQ	ACHV	Mon, Dec 1, 2014	4664.00	4774.00	4554.00	4598.00
1579	NASDAQ	ACHV	Fri, Nov 28, 2014	4620.00	4730.00	4576.00	4642.00
1578	NASDAQ	ACHV	Wed, Nov 26, 2014	4642.00	4686.00	4554.00	4642.00
1577	NASDAQ	ACHV	Tue, Nov 25, 2014	4620.00	4752.00	4554.00	4598.00
1576	NASDAQ	ACHV	Mon, Nov 24, 2014	4620.00	4774.00	4554.22	4620.00
1575	NASDAQ	ACHV	Fri, Nov 21, 2014	4598.00	4730.00	4554.00	4620.00
1574	NASDAQ	ACHV	Thu, Nov 20, 2014	4576.00	4620.00	4510.00	4510.00
1573	NASDAQ	ACHV	Wed, Nov 19, 2014	4664.00	4796.00	4576.00	4620.00
1572	NASDAQ	ACHV	Tue, Nov 18, 2014	4796.00	4818.00	4664.00	4708.00
1571	NASDAQ	ACHV	Mon, Nov 17, 2014	4730.00	4884.00	4710.20	4840.00
1570	NASDAQ	ACHV	Fri, Nov 14, 2014	4664.00	4840.00	4642.00	4796.00
1569	NASDAQ	ACHV	Thu, Nov 13, 2014	4730.00	4840.00	4691.94	4691.94
1568	NASDAQ	ACHV	Wed, Nov 12, 2014	4664.00	4796.00	4620.00	4796.00
1567	NASDAQ	ACHV	Tue, Nov 11, 2014	4730.00	4774.00	4620.00	4730.00
1566	NASDAQ	ACHV	Mon, Nov 10, 2014	4730.00	4796.00	4576.00	4686.00
1565	NASDAQ	ACHV	Fri, Nov 7, 2014	4774.00	4862.00	4708.00	4796.00
1564	NASDAQ	ACHV	Thu, Nov 6, 2014	4774.00	4862.00	4686.00	4840.00
1563	NASDAQ	ACHV	Wed, Nov 5, 2014	5038.00	5104.00	4752.00	4752.00
1562	NASDAQ	ACHV	Tue, Nov 4, 2014	5082.00	5191.78	4950.00	4972.00
1561	NASDAQ	ACHV	Mon, Nov 3, 2014	5060.00	5324.00	5038.22	5126.00
1560	NASDAQ	ACHV	Fri, Oct 31, 2014	4950.00	5104.00	4840.00	4928.00
1559	NASDAQ	ACHV	Thu, Oct 30, 2014	5390.00	5390.00	4862.00	4950.00
1558	NASDAQ	ACHV	Wed, Oct 29, 2014	4862.00	5874.00	4796.00	5346.00
1557	NASDAQ	ACHV	Tue, Oct 28, 2014	4840.00	4950.00	4730.00	4839.78
1556	NASDAQ	ACHV	Mon, Oct 27, 2014	4752.00	4862.00	4708.00	4862.00
1555	NASDAQ	ACHV	Fri, Oct 24, 2014	4906.00	4971.78	4730.00	4774.00
1554	NASDAQ	ACHV	Thu, Oct 23, 2014	4906.00	5060.00	4796.00	4840.00
1553	NASDAQ	ACHV	Wed, Oct 22, 2014	4906.00	4972.00	4774.00	4818.00
1552	NASDAQ	ACHV	Tue, Oct 21, 2014	4774.00	4906.00	4665.10	4840.00
1551	NASDAQ	ACHV	Mon, Oct 20, 2014	4752.00	4906.00	4730.00	4774.00
1550	NASDAQ	ACHV	Fri, Oct 17, 2014	4796.00	4958.80	4752.00	4840.00
1549	NASDAQ	ACHV	Thu, Oct 16, 2014	4708.00	5192.00	4664.00	4708.00
1548	NASDAQ	ACHV	Wed, Oct 15, 2014	4840.00	5016.00	4620.00	4906.00
1547	NASDAQ	ACHV	Tue, Oct 14, 2014	4840.00	4928.00	4796.00	4884.00
1546	NASDAQ	ACHV	Mon, Oct 13, 2014	4774.00	4829.00	4664.00	4752.00
1545	NASDAQ	ACHV	Fri, Oct 10, 2014	4950.00	4994.00	4796.00	4840.00
1544	NASDAQ	ACHV	Thu, Oct 9, 2014	5082.00	5104.00	4950.00	5016.00
1543	NASDAQ	ACHV	Wed, Oct 8, 2014	5126.00	5258.00	4928.00	5148.00
1542	NASDAQ	ACHV	Tue, Oct 7, 2014	5346.00	5412.00	5170.00	5236.00
1541	NASDAQ	ACHV	Mon, Oct 6, 2014	5522.00	5522.00	5368.00	5390.00
1540	NASDAQ	ACHV	Fri, Oct 3, 2014	5588.00	5698.00	5434.00	5456.00
1539	NASDAQ	ACHV	Thu, Oct 2, 2014	5544.00	5654.00	5500.00	5588.00
1538	NASDAQ	ACHV	Wed, Oct 1, 2014	5808.00	5808.00	5434.00	5500.00
1537	NASDAQ	ACHV	Tue, Sep 30, 2014	6160.00	6160.00	5786.00	5874.00
1536	NASDAQ	ACHV	Mon, Sep 29, 2014	6138.00	6270.00	6050.00	6138.00
1535	NASDAQ	ACHV	Fri, Sep 26, 2014	6094.00	6226.00	6094.00	6204.00
1534	NASDAQ	ACHV	Thu, Sep 25, 2014	6138.00	6204.00	6050.00	6094.00
1533	NASDAQ	ACHV	Wed, Sep 24, 2014	6116.00	6270.00	6116.00	6116.00
1532	NASDAQ	ACHV	Tue, Sep 23, 2014	6270.00	6333.80	6094.00	6094.00
1531	NASDAQ	ACHV	Mon, Sep 22, 2014	6160.00	6380.00	6160.00	6270.00
1530	NASDAQ	ACHV	Fri, Sep 19, 2014	6578.00	6622.00	6072.00	6160.00
1529	NASDAQ	ACHV	Thu, Sep 18, 2014	6842.00	6908.00	6512.00	6600.00
1528	NASDAQ	ACHV	Wed, Sep 17, 2014	6534.00	6974.00	6534.00	6732.00
1527	NASDAQ	ACHV	Tue, Sep 16, 2014	6798.00	6886.00	6402.00	6490.00
1526	NASDAQ	ACHV	Mon, Sep 15, 2014	6930.00	6930.00	6666.00	6754.00
1525	NASDAQ	ACHV	Fri, Sep 12, 2014	6974.00	7040.00	6930.00	6930.00
1524	NASDAQ	ACHV	Thu, Sep 11, 2014	7084.00	7106.00	6930.00	7018.00
1523	NASDAQ	ACHV	Wed, Sep 10, 2014	6974.00	7150.22	6908.00	7084.00
1522	NASDAQ	ACHV	Tue, Sep 9, 2014	6996.00	7172.00	6933.08	6974.00
1521	NASDAQ	ACHV	Mon, Sep 8, 2014	6908.00	7018.00	6864.00	6952.00
1520	NASDAQ	ACHV	Fri, Sep 5, 2014	7084.00	7084.00	6864.00	6864.00
1519	NASDAQ	ACHV	Thu, Sep 4, 2014	7128.00	7194.00	7040.00	7062.00
1518	NASDAQ	ACHV	Wed, Sep 3, 2014	7370.00	7370.00	7040.00	7128.00
1517	NASDAQ	ACHV	Tue, Sep 2, 2014	7282.00	7482.20	7282.00	7304.00
1516	NASDAQ	ACHV	Fri, Aug 29, 2014	7282.00	7436.00	7193.78	7282.00
1515	NASDAQ	ACHV	Thu, Aug 28, 2014	7216.00	7436.00	7150.00	7260.00
1514	NASDAQ	ACHV	Wed, Aug 27, 2014	7502.00	7590.00	7150.00	7260.00
1513	NASDAQ	ACHV	Tue, Aug 26, 2014	7238.00	7458.00	7150.00	7436.00
1512	NASDAQ	ACHV	Mon, Aug 25, 2014	7304.00	7590.00	7106.00	7150.00
1511	NASDAQ	ACHV	Fri, Aug 22, 2014	7260.00	7370.00	6996.00	7194.00
1510	NASDAQ	ACHV	Thu, Aug 21, 2014	7040.00	7125.80	6842.00	6930.00
1509	NASDAQ	ACHV	Wed, Aug 20, 2014	7216.00	7253.40	7062.00	7062.00
1508	NASDAQ	ACHV	Tue, Aug 19, 2014	7216.00	7326.00	7172.00	7194.00
1507	NASDAQ	ACHV	Mon, Aug 18, 2014	7040.00	7326.00	6974.00	7238.00
1506	NASDAQ	ACHV	Fri, Aug 15, 2014	7260.00	7260.00	7128.00	7260.00
1505	NASDAQ	ACHV	Thu, Aug 14, 2014	7282.00	7282.00	7084.00	7260.00
1504	NASDAQ	ACHV	Wed, Aug 13, 2014	7040.00	7260.00	7040.00	7216.00
1503	NASDAQ	ACHV	Tue, Aug 12, 2014	7260.00	7348.00	6842.00	6974.00
1502	NASDAQ	ACHV	Mon, Aug 11, 2014	6974.00	7392.00	6912.40	7260.00
1501	NASDAQ	ACHV	Fri, Aug 8, 2014	7106.00	7150.00	6710.00	6886.00
1500	NASDAQ	ACHV	Thu, Aug 7, 2014	7150.00	7392.00	6710.00	6952.00
1499	NASDAQ	ACHV	Wed, Aug 6, 2014	6380.00	6534.00	6380.00	6424.00
1498	NASDAQ	ACHV	Tue, Aug 5, 2014	6380.00	6556.00	6358.00	6380.00
1497	NASDAQ	ACHV	Mon, Aug 4, 2014	6534.00	6556.00	6380.00	6446.00
1496	NASDAQ	ACHV	Fri, Aug 1, 2014	6666.00	7040.00	6380.00	6424.00
1495	NASDAQ	ACHV	Thu, Jul 31, 2014	6688.00	6688.00	6402.00	6644.00
1494	NASDAQ	ACHV	Wed, Jul 30, 2014	6600.00	6820.00	6468.00	6776.00
1493	NASDAQ	ACHV	Tue, Jul 29, 2014	6732.00	6732.00	6292.00	6556.00
1492	NASDAQ	ACHV	Mon, Jul 28, 2014	6886.00	6930.00	6666.00	6710.00
1491	NASDAQ	ACHV	Fri, Jul 25, 2014	6974.00	7040.00	6820.00	6930.00
1490	NASDAQ	ACHV	Thu, Jul 24, 2014	6886.00	7084.00	6688.22	6996.00
1489	NASDAQ	ACHV	Wed, Jul 23, 2014	6798.00	6996.00	6688.00	6820.00
1488	NASDAQ	ACHV	Tue, Jul 22, 2014	6776.00	6863.34	6622.00	6710.00
1487	NASDAQ	ACHV	Mon, Jul 21, 2014	7062.00	7106.00	6710.00	6776.00
1486	NASDAQ	ACHV	Fri, Jul 18, 2014	7084.00	7260.00	7084.00	7106.00
1485	NASDAQ	ACHV	Thu, Jul 17, 2014	7216.00	7238.00	7083.78	7084.00
1484	NASDAQ	ACHV	Wed, Jul 16, 2014	7150.00	7238.00	7117.00	7194.00
1483	NASDAQ	ACHV	Tue, Jul 15, 2014	7304.00	7502.00	7018.00	7106.00
1482	NASDAQ	ACHV	Mon, Jul 14, 2014	7480.00	7480.00	7315.00	7370.00
1481	NASDAQ	ACHV	Fri, Jul 11, 2014	7370.00	7557.00	7128.00	7348.00
1480	NASDAQ	ACHV	Thu, Jul 10, 2014	7348.00	7546.00	7238.00	7436.00
1479	NASDAQ	ACHV	Wed, Jul 9, 2014	7436.00	7709.90	7348.22	7480.00
1478	NASDAQ	ACHV	Tue, Jul 8, 2014	7656.00	7854.00	7161.00	7502.00
1477	NASDAQ	ACHV	Mon, Jul 7, 2014	7964.00	8140.00	7656.00	7656.00
1476	NASDAQ	ACHV	Thu, Jul 3, 2014	8030.00	8206.00	7920.00	8008.00
1475	NASDAQ	ACHV	Wed, Jul 2, 2014	7964.00	8184.00	7832.00	7964.00
1474	NASDAQ	ACHV	Tue, Jul 1, 2014	8184.00	8448.00	7898.00	8030.00
1473	NASDAQ	ACHV	Mon, Jun 30, 2014	7810.00	8250.00	7700.00	8206.00
1472	NASDAQ	ACHV	Fri, Jun 27, 2014	7502.00	7964.00	7414.00	7700.00
1471	NASDAQ	ACHV	Thu, Jun 26, 2014	7612.00	7634.00	7370.00	7502.00
1470	NASDAQ	ACHV	Wed, Jun 25, 2014	7392.00	7700.00	7370.00	7612.00
1469	NASDAQ	ACHV	Tue, Jun 24, 2014	7920.00	8008.00	7458.00	7524.00
1468	NASDAQ	ACHV	Mon, Jun 23, 2014	7854.00	7920.00	7502.00	7832.00
1467	NASDAQ	ACHV	Fri, Jun 20, 2014	7854.00	8118.00	7744.00	7876.00
1466	NASDAQ	ACHV	Thu, Jun 19, 2014	7766.00	7810.00	7700.00	7744.00
1465	NASDAQ	ACHV	Wed, Jun 18, 2014	7986.00	8096.22	7722.00	7832.00
1464	NASDAQ	ACHV	Tue, Jun 17, 2014	7700.00	7920.22	7546.00	7898.00
1463	NASDAQ	ACHV	Mon, Jun 16, 2014	7282.00	7766.00	7172.00	7700.00
1462	NASDAQ	ACHV	Fri, Jun 13, 2014	7788.00	7788.00	7304.00	7370.00
1461	NASDAQ	ACHV	Thu, Jun 12, 2014	7964.00	8096.00	7766.00	7810.00
1460	NASDAQ	ACHV	Wed, Jun 11, 2014	7986.00	8074.00	7810.00	7920.00
1459	NASDAQ	ACHV	Tue, Jun 10, 2014	7854.00	8008.00	7733.00	7986.00
1458	NASDAQ	ACHV	Mon, Jun 9, 2014	7832.00	7942.00	7722.00	7810.00
1457	NASDAQ	ACHV	Fri, Jun 6, 2014	7964.00	7986.00	7634.00	7722.00
1456	NASDAQ	ACHV	Thu, Jun 5, 2014	8030.00	8030.00	7590.00	7964.00
1455	NASDAQ	ACHV	Wed, Jun 4, 2014	7502.00	8030.00	7282.00	7964.00
1454	NASDAQ	ACHV	Tue, Jun 3, 2014	7920.00	8096.00	7458.00	7502.00
1453	NASDAQ	ACHV	Mon, Jun 2, 2014	8272.00	8426.00	7920.22	7986.00
1452	NASDAQ	ACHV	Fri, May 30, 2014	8536.00	8820.02	8206.00	8338.00
1451	NASDAQ	ACHV	Thu, May 29, 2014	9130.00	9394.00	8514.00	8580.00
1450	NASDAQ	ACHV	Wed, May 28, 2014	8580.00	9526.00	8558.00	9064.00
1449	NASDAQ	ACHV	Tue, May 27, 2014	8602.00	9262.00	8382.00	8492.00
1448	NASDAQ	ACHV	Fri, May 23, 2014	8404.00	8844.00	8228.00	8602.00
1447	NASDAQ	ACHV	Thu, May 22, 2014	8338.00	8426.00	8272.00	8404.00
1446	NASDAQ	ACHV	Wed, May 21, 2014	8338.00	8470.00	8096.00	8228.00
1445	NASDAQ	ACHV	Tue, May 20, 2014	8558.00	8624.00	8316.00	8360.00
1444	NASDAQ	ACHV	Mon, May 19, 2014	8360.00	8778.00	8360.00	8558.00
1443	NASDAQ	ACHV	Fri, May 16, 2014	8360.00	8492.00	8272.00	8448.00
1442	NASDAQ	ACHV	Thu, May 15, 2014	8602.00	8602.00	8298.40	8404.00
1441	NASDAQ	ACHV	Wed, May 14, 2014	8360.00	9020.00	8206.00	8646.00
1440	NASDAQ	ACHV	Tue, May 13, 2014	8624.00	8624.00	8272.00	8382.00
1439	NASDAQ	ACHV	Mon, May 12, 2014	8404.00	8734.00	8272.00	8602.00
1438	NASDAQ	ACHV	Fri, May 9, 2014	7876.00	8316.00	7810.00	8316.00
1437	NASDAQ	ACHV	Thu, May 8, 2014	7964.00	8250.00	7876.00	7920.00
1436	NASDAQ	ACHV	Wed, May 7, 2014	8382.00	8514.00	7920.00	8030.00
1435	NASDAQ	ACHV	Tue, May 6, 2014	8382.00	8580.00	8338.00	8426.00
1434	NASDAQ	ACHV	Mon, May 5, 2014	8580.00	8690.00	8316.00	8404.00
1433	NASDAQ	ACHV	Fri, May 2, 2014	8646.00	8689.78	8382.00	8580.00
1432	NASDAQ	ACHV	Thu, May 1, 2014	8470.00	9108.00	8465.60	8558.00
1431	NASDAQ	ACHV	Wed, Apr 30, 2014	8470.00	8800.00	8184.00	8536.00
1430	NASDAQ	ACHV	Tue, Apr 29, 2014	8624.00	9350.00	8470.00	8624.00
1429	NASDAQ	ACHV	Mon, Apr 28, 2014	10736.00	11198.00	8404.00	8470.00
1428	NASDAQ	ACHV	Fri, Apr 25, 2014	22880.00	22880.00	20900.00	21340.00
1427	NASDAQ	ACHV	Thu, Apr 24, 2014	23232.00	23320.00	22002.20	23144.00
1426	NASDAQ	ACHV	Wed, Apr 23, 2014	23650.00	24131.80	22572.00	22946.00
1425	NASDAQ	ACHV	Tue, Apr 22, 2014	22814.00	23364.00	22660.00	22814.00
1424	NASDAQ	ACHV	Mon, Apr 21, 2014	22572.00	22792.00	22022.00	22704.00
1423	NASDAQ	ACHV	Thu, Apr 17, 2014	22638.00	23606.00	22286.00	22704.00
1422	NASDAQ	ACHV	Wed, Apr 16, 2014	22330.00	22660.00	21450.00	22550.00
1421	NASDAQ	ACHV	Tue, Apr 15, 2014	21494.00	22198.00	21032.00	22000.00
1420	NASDAQ	ACHV	Mon, Apr 14, 2014	21802.00	21992.30	21054.00	21428.00
1419	NASDAQ	ACHV	Fri, Apr 11, 2014	21032.00	22770.00	20966.88	21604.00
1418	NASDAQ	ACHV	Thu, Apr 10, 2014	22660.00	22660.00	20900.00	21252.00
1417	NASDAQ	ACHV	Wed, Apr 9, 2014	22550.00	22902.00	22000.00	22660.00
1416	NASDAQ	ACHV	Tue, Apr 8, 2014	21714.00	22814.00	20724.00	22352.00
1415	NASDAQ	ACHV	Mon, Apr 7, 2014	22352.00	22528.00	21560.00	21714.00
1414	NASDAQ	ACHV	Fri, Apr 4, 2014	24068.00	24288.00	21714.00	22396.00
1413	NASDAQ	ACHV	Thu, Apr 3, 2014	24750.00	24794.00	23650.00	23760.00
1412	NASDAQ	ACHV	Wed, Apr 2, 2014	25344.00	26048.00	24574.00	24750.00
1411	NASDAQ	ACHV	Tue, Apr 1, 2014	26048.00	26598.00	24730.20	25300.00
1410	NASDAQ	ACHV	Mon, Mar 31, 2014	25432.00	26463.80	25164.70	25872.00
1409	NASDAQ	ACHV	Fri, Mar 28, 2014	25718.00	26576.00	24882.00	25124.00
1408	NASDAQ	ACHV	Thu, Mar 27, 2014	24244.00	26070.00	24244.00	25762.00
1407	NASDAQ	ACHV	Wed, Mar 26, 2014	28028.00	28555.78	26180.00	26202.00
1406	NASDAQ	ACHV	Tue, Mar 25, 2014	28182.00	28776.00	27258.00	27478.00
1405	NASDAQ	ACHV	Mon, Mar 24, 2014	29106.00	29260.00	27610.00	27962.00
1404	NASDAQ	ACHV	Fri, Mar 21, 2014	27654.00	29809.12	26664.00	29084.00
1403	NASDAQ	ACHV	Thu, Mar 20, 2014	27698.00	28440.50	27060.00	27588.00
1402	NASDAQ	ACHV	Wed, Mar 19, 2014	28446.00	29458.00	27390.00	27918.00
1401	NASDAQ	ACHV	Tue, Mar 18, 2014	27038.00	28600.00	26875.20	28336.00
1400	NASDAQ	ACHV	Mon, Mar 17, 2014	26158.00	27269.00	26158.00	27038.00
1399	NASDAQ	ACHV	Fri, Mar 14, 2014	26972.00	27104.00	25786.20	25938.00
1398	NASDAQ	ACHV	Thu, Mar 13, 2014	28754.00	28974.00	26730.00	27214.00
1397	NASDAQ	ACHV	Wed, Mar 12, 2014	28600.00	29700.00	26180.00	28512.00
1396	NASDAQ	ACHV	Tue, Mar 11, 2014	31328.00	31350.00	28754.00	28864.00
1395	NASDAQ	ACHV	Mon, Mar 10, 2014	28512.00	30690.00	27744.86	30470.00
1394	NASDAQ	ACHV	Fri, Mar 7, 2014	27478.00	28292.00	26158.00	27984.00
1393	NASDAQ	ACHV	Thu, Mar 6, 2014	27302.00	28380.00	26070.00	27038.00
1392	NASDAQ	ACHV	Wed, Mar 5, 2014	25278.00	26950.00	24860.00	26752.00
1391	NASDAQ	ACHV	Tue, Mar 4, 2014	24750.00	25850.00	24376.00	25058.00
1390	NASDAQ	ACHV	Mon, Mar 3, 2014	24222.00	25102.00	23650.00	24266.00
1389	NASDAQ	ACHV	Fri, Feb 28, 2014	25586.00	25729.00	23672.00	24244.00
1388	NASDAQ	ACHV	Thu, Feb 27, 2014	26070.00	26070.00	25432.00	25696.00
1387	NASDAQ	ACHV	Wed, Feb 26, 2014	24948.00	25454.00	24288.00	25322.00
1386	NASDAQ	ACHV	Tue, Feb 25, 2014	25256.00	25412.20	24530.00	24794.00
1385	NASDAQ	ACHV	Mon, Feb 24, 2014	25608.00	26224.00	25410.00	25476.00
1384	NASDAQ	ACHV	Fri, Feb 21, 2014	25938.00	26290.00	25432.00	25454.00
1383	NASDAQ	ACHV	Thu, Feb 20, 2014	25762.00	26092.00	25234.00	25938.00
1382	NASDAQ	ACHV	Wed, Feb 19, 2014	26114.00	26202.00	25531.00	25740.00
1381	NASDAQ	ACHV	Tue, Feb 18, 2014	25740.00	26400.00	25192.20	26202.00
1380	NASDAQ	ACHV	Fri, Feb 14, 2014	25740.00	26158.00	24860.00	25366.00
1379	NASDAQ	ACHV	Thu, Feb 13, 2014	25256.00	26048.00	25102.00	25740.00
1378	NASDAQ	ACHV	Wed, Feb 12, 2014	25520.00	26356.00	25201.00	25476.00
1377	NASDAQ	ACHV	Tue, Feb 11, 2014	27566.00	28270.00	25044.80	25388.00
1376	NASDAQ	ACHV	Mon, Feb 10, 2014	25630.00	27500.00	25564.00	26598.00
1375	NASDAQ	ACHV	Fri, Feb 7, 2014	23474.00	25278.00	22638.00	25146.00
1374	NASDAQ	ACHV	Thu, Feb 6, 2014	23518.00	23714.90	23166.00	23452.00
1373	NASDAQ	ACHV	Wed, Feb 5, 2014	23298.00	23584.00	22242.66	23298.00
1372	NASDAQ	ACHV	Tue, Feb 4, 2014	23386.00	23936.00	22946.00	23408.00
1371	NASDAQ	ACHV	Mon, Feb 3, 2014	23958.00	23958.00	22682.00	23386.00
1370	NASDAQ	ACHV	Fri, Jan 31, 2014	23364.00	24507.78	23122.00	23760.00
1369	NASDAQ	ACHV	Thu, Jan 30, 2014	22902.00	24244.00	22008.80	24068.00
1368	NASDAQ	ACHV	Wed, Jan 29, 2014	22946.00	22990.00	22022.22	22682.00
1367	NASDAQ	ACHV	Tue, Jan 28, 2014	21230.00	23232.00	21186.00	22968.00
1366	NASDAQ	ACHV	Mon, Jan 27, 2014	23386.00	23738.00	20658.00	21296.00
1365	NASDAQ	ACHV	Fri, Jan 24, 2014	23518.00	24802.80	23034.00	23342.00
1364	NASDAQ	ACHV	Thu, Jan 23, 2014	22880.00	23914.00	22594.00	23848.00
1363	NASDAQ	ACHV	Wed, Jan 22, 2014	22462.00	22957.00	22220.00	22902.00
1362	NASDAQ	ACHV	Tue, Jan 21, 2014	21208.00	22440.00	21197.00	22418.00
1361	NASDAQ	ACHV	Fri, Jan 17, 2014	21560.00	21670.00	21164.00	21318.00
1360	NASDAQ	ACHV	Thu, Jan 16, 2014	21538.00	21736.00	21219.00	21538.00
1359	NASDAQ	ACHV	Wed, Jan 15, 2014	20966.00	21758.00	20922.00	21648.00
1358	NASDAQ	ACHV	Tue, Jan 14, 2014	20328.00	21075.78	19932.00	20790.00
1357	NASDAQ	ACHV	Mon, Jan 13, 2014	20548.00	20570.00	19558.00	20152.00
1356	NASDAQ	ACHV	Fri, Jan 10, 2014	19448.00	20570.00	19404.00	20526.00
1355	NASDAQ	ACHV	Thu, Jan 9, 2014	19580.00	19665.80	19184.00	19382.00
1354	NASDAQ	ACHV	Wed, Jan 8, 2014	19690.00	19800.00	19404.00	19558.00
1353	NASDAQ	ACHV	Tue, Jan 7, 2014	20350.00	20350.00	19140.00	19602.00
1352	NASDAQ	ACHV	Mon, Jan 6, 2014	20702.00	20790.00	20284.00	20350.00
1351	NASDAQ	ACHV	Fri, Jan 3, 2014	19910.00	21802.00	19866.44	20394.00
1350	NASDAQ	ACHV	Thu, Jan 2, 2014	18260.00	19888.00	18260.00	19800.00
1349	NASDAQ	ACHV	Tue, Dec 31, 2013	18392.00	18634.00	18326.00	18348.00
1348	NASDAQ	ACHV	Mon, Dec 30, 2013	18304.00	18612.00	18216.00	18458.00
1347	NASDAQ	ACHV	Fri, Dec 27, 2013	18612.00	18634.00	18282.00	18436.00
1346	NASDAQ	ACHV	Thu, Dec 26, 2013	18414.00	18722.00	18299.60	18546.00
1345	NASDAQ	ACHV	Tue, Dec 24, 2013	18502.00	18502.00	18238.00	18392.00
1344	NASDAQ	ACHV	Mon, Dec 23, 2013	18612.00	18700.00	18172.00	18414.00
1343	NASDAQ	ACHV	Fri, Dec 20, 2013	17930.00	18502.00	17930.00	18480.00
1342	NASDAQ	ACHV	Thu, Dec 19, 2013	17710.00	18040.00	17600.00	17842.00
1341	NASDAQ	ACHV	Wed, Dec 18, 2013	17710.00	17937.92	17292.00	17798.00
1340	NASDAQ	ACHV	Tue, Dec 17, 2013	17820.00	17886.00	17358.00	17534.00
1339	NASDAQ	ACHV	Mon, Dec 16, 2013	17842.00	18150.00	17622.00	17776.00
1338	NASDAQ	ACHV	Fri, Dec 13, 2013	17798.00	18238.00	17600.00	17820.00
1337	NASDAQ	ACHV	Thu, Dec 12, 2013	18040.00	18171.78	17600.00	17688.00
1336	NASDAQ	ACHV	Wed, Dec 11, 2013	18656.00	18656.00	17842.00	18062.00
1335	NASDAQ	ACHV	Tue, Dec 10, 2013	18480.00	18832.00	18128.00	18678.00
1334	NASDAQ	ACHV	Mon, Dec 9, 2013	17600.00	18458.00	17512.00	18447.00
1333	NASDAQ	ACHV	Fri, Dec 6, 2013	17490.00	17688.00	17172.54	17600.00
1332	NASDAQ	ACHV	Thu, Dec 5, 2013	17622.00	17622.00	17270.00	17358.00
1331	NASDAQ	ACHV	Wed, Dec 4, 2013	17534.00	17688.00	17160.00	17556.00
1330	NASDAQ	ACHV	Tue, Dec 3, 2013	18568.00	18700.00	17226.00	17380.00
1329	NASDAQ	ACHV	Mon, Dec 2, 2013	19008.00	19008.00	18172.00	18678.00
1328	NASDAQ	ACHV	Fri, Nov 29, 2013	18590.00	18986.00	18590.00	18898.00
1327	NASDAQ	ACHV	Wed, Nov 27, 2013	17952.00	18502.00	17820.00	18502.00
1326	NASDAQ	ACHV	Tue, Nov 26, 2013	17160.00	17996.00	17160.00	17952.00
1325	NASDAQ	ACHV	Mon, Nov 25, 2013	17600.00	17964.98	17138.00	17182.00
1324	NASDAQ	ACHV	Fri, Nov 22, 2013	17930.00	17930.00	17226.00	17468.00
1323	NASDAQ	ACHV	Thu, Nov 21, 2013	17336.00	17886.00	17182.00	17644.00
1322	NASDAQ	ACHV	Wed, Nov 20, 2013	16104.00	17380.00	16089.70	16984.00
1321	NASDAQ	ACHV	Tue, Nov 19, 2013	16456.00	16500.00	15851.00	16082.00
1320	NASDAQ	ACHV	Mon, Nov 18, 2013	16412.00	17181.78	16060.00	16456.00
1319	NASDAQ	ACHV	Fri, Nov 15, 2013	16082.00	16302.00	15840.00	16258.00
1318	NASDAQ	ACHV	Thu, Nov 14, 2013	16236.00	16258.00	15840.00	16104.00
1317	NASDAQ	ACHV	Wed, Nov 13, 2013	15554.00	16192.00	15400.00	16192.00
1316	NASDAQ	ACHV	Tue, Nov 12, 2013	16016.00	16277.80	15444.00	15620.00
1315	NASDAQ	ACHV	Mon, Nov 11, 2013	16148.00	16390.00	15730.00	16214.00
1314	NASDAQ	ACHV	Fri, Nov 8, 2013	15048.00	16434.00	14454.00	16060.00
1313	NASDAQ	ACHV	Thu, Nov 7, 2013	14740.00	15136.00	14410.00	15026.00
1312	NASDAQ	ACHV	Wed, Nov 6, 2013	15356.00	15620.00	14740.00	14740.00
1311	NASDAQ	ACHV	Tue, Nov 5, 2013	15334.00	15466.00	15224.00	15290.00
1310	NASDAQ	ACHV	Mon, Nov 4, 2013	15400.00	15532.00	15312.00	15356.00
1309	NASDAQ	ACHV	Fri, Nov 1, 2013	15400.00	15749.80	15246.00	15378.00
1308	NASDAQ	ACHV	Thu, Oct 31, 2013	15818.00	15818.00	15070.00	15466.00
1307	NASDAQ	ACHV	Wed, Oct 30, 2013	16698.00	16962.00	15796.00	15862.00
1306	NASDAQ	ACHV	Tue, Oct 29, 2013	16412.00	16876.86	15950.00	16588.00
1305	NASDAQ	ACHV	Mon, Oct 28, 2013	18590.00	19027.80	16280.00	16280.00
1304	NASDAQ	ACHV	Fri, Oct 25, 2013	15620.00	15906.00	15158.00	15862.00
1303	NASDAQ	ACHV	Thu, Oct 24, 2013	16588.00	16588.00	15455.00	15642.00
1302	NASDAQ	ACHV	Wed, Oct 23, 2013	16280.00	16742.00	14586.00	16434.00
1301	NASDAQ	ACHV	Tue, Oct 22, 2013	17204.00	17402.00	16038.00	16324.00
1300	NASDAQ	ACHV	Mon, Oct 21, 2013	18832.00	18920.00	16742.00	17182.00
1299	NASDAQ	ACHV	Fri, Oct 18, 2013	18876.00	18876.00	18304.00	18788.00
1298	NASDAQ	ACHV	Thu, Oct 17, 2013	18722.00	19095.78	18282.00	18788.00
1297	NASDAQ	ACHV	Wed, Oct 16, 2013	18810.00	19052.00	18568.00	18766.00
1296	NASDAQ	ACHV	Tue, Oct 15, 2013	19338.00	19338.00	18370.00	18678.00
1295	NASDAQ	ACHV	Mon, Oct 14, 2013	19426.00	19690.00	19041.00	19426.00
1294	NASDAQ	ACHV	Fri, Oct 11, 2013	19096.00	19800.00	19001.40	19580.00
1293	NASDAQ	ACHV	Thu, Oct 10, 2013	19030.00	19228.00	18876.00	19118.00
1292	NASDAQ	ACHV	Wed, Oct 9, 2013	18854.00	18898.00	18194.00	18700.00
1291	NASDAQ	ACHV	Tue, Oct 8, 2013	19492.00	19558.00	18394.86	18722.00
1290	NASDAQ	ACHV	Mon, Oct 7, 2013	19536.00	19800.00	19426.00	19426.00
1289	NASDAQ	ACHV	Fri, Oct 4, 2013	19206.00	19932.00	19206.00	19690.00
1288	NASDAQ	ACHV	Thu, Oct 3, 2013	19690.00	19885.14	19030.00	19096.00
1287	NASDAQ	ACHV	Wed, Oct 2, 2013	19888.00	20042.00	19558.00	19756.00
1286	NASDAQ	ACHV	Tue, Oct 1, 2013	20372.00	20485.30	20020.00	20108.00
1285	NASDAQ	ACHV	Mon, Sep 30, 2013	19932.00	20592.00	19932.00	20394.00
1284	NASDAQ	ACHV	Fri, Sep 27, 2013	20284.00	20284.00	19797.80	20174.00
1283	NASDAQ	ACHV	Thu, Sep 26, 2013	20020.00	20350.00	19778.00	20262.00
1282	NASDAQ	ACHV	Wed, Sep 25, 2013	19822.00	20196.00	19800.00	19976.00
1281	NASDAQ	ACHV	Tue, Sep 24, 2013	19910.00	20130.00	19492.00	19734.00
1280	NASDAQ	ACHV	Mon, Sep 23, 2013	20438.00	20614.00	19580.00	19932.00
1279	NASDAQ	ACHV	Fri, Sep 20, 2013	20680.00	20680.00	20108.00	20504.00
1278	NASDAQ	ACHV	Thu, Sep 19, 2013	20812.00	20900.00	20537.00	20680.00
1277	NASDAQ	ACHV	Wed, Sep 18, 2013	20812.00	21098.00	20504.00	20702.00
1276	NASDAQ	ACHV	Tue, Sep 17, 2013	20306.00	20900.00	20218.00	20724.00
1275	NASDAQ	ACHV	Mon, Sep 16, 2013	20262.00	20416.00	20020.00	20284.00
1274	NASDAQ	ACHV	Fri, Sep 13, 2013	19932.00	20152.00	19844.00	20042.00
1273	NASDAQ	ACHV	Thu, Sep 12, 2013	20262.44	20350.00	19800.00	19822.00
1272	NASDAQ	ACHV	Wed, Sep 11, 2013	20284.00	20350.00	19822.00	20196.00
1271	NASDAQ	ACHV	Tue, Sep 10, 2013	20394.00	20570.00	19800.00	20372.00
1270	NASDAQ	ACHV	Mon, Sep 9, 2013	20042.00	20394.00	19844.00	20372.00
1269	NASDAQ	ACHV	Fri, Sep 6, 2013	19910.00	20240.00	19316.00	19976.00
1268	NASDAQ	ACHV	Thu, Sep 5, 2013	19624.00	20130.00	19624.00	19866.00
1267	NASDAQ	ACHV	Wed, Sep 4, 2013	19602.00	19756.00	19360.00	19646.00
1266	NASDAQ	ACHV	Tue, Sep 3, 2013	20020.00	20240.00	19470.00	19602.00
1265	NASDAQ	ACHV	Fri, Aug 30, 2013	20196.00	20196.00	19338.00	19690.00
1264	NASDAQ	ACHV	Thu, Aug 29, 2013	19954.00	20416.00	19932.00	20196.00
1263	NASDAQ	ACHV	Wed, Aug 28, 2013	18920.00	19954.00	18661.50	19932.00
1262	NASDAQ	ACHV	Tue, Aug 27, 2013	19558.00	19885.80	18370.00	18942.00
1261	NASDAQ	ACHV	Mon, Aug 26, 2013	20152.00	20438.00	19800.00	19822.00
1260	NASDAQ	ACHV	Fri, Aug 23, 2013	19932.00	20350.00	19536.00	20218.00
1259	NASDAQ	ACHV	Thu, Aug 22, 2013	19404.00	19921.00	19404.00	19844.00
1258	NASDAQ	ACHV	Wed, Aug 21, 2013	19800.00	20130.00	19272.00	19338.00
1257	NASDAQ	ACHV	Tue, Aug 20, 2013	19096.00	19910.00	19054.20	19800.00
1256	NASDAQ	ACHV	Mon, Aug 19, 2013	19404.00	19865.78	18920.00	19096.00
1255	NASDAQ	ACHV	Fri, Aug 16, 2013	19382.00	19646.00	18744.00	19492.00
1254	NASDAQ	ACHV	Thu, Aug 15, 2013	19910.00	20240.00	19360.00	19514.00
1253	NASDAQ	ACHV	Wed, Aug 14, 2013	20614.00	20614.00	19976.00	20218.00
1252	NASDAQ	ACHV	Tue, Aug 13, 2013	20614.00	20614.00	19800.00	20526.00
1251	NASDAQ	ACHV	Mon, Aug 12, 2013	20240.00	20614.00	19844.00	20504.00
1250	NASDAQ	ACHV	Fri, Aug 9, 2013	21978.00	22022.00	20372.00	20416.00
1249	NASDAQ	ACHV	Thu, Aug 8, 2013	20900.00	21362.00	20306.00	21098.00
1248	NASDAQ	ACHV	Wed, Aug 7, 2013	21054.00	21054.00	20570.00	20724.00
1247	NASDAQ	ACHV	Tue, Aug 6, 2013	21340.00	21401.60	20658.00	21076.00
1246	NASDAQ	ACHV	Mon, Aug 5, 2013	21692.00	21758.00	21340.00	21340.00
1245	NASDAQ	ACHV	Fri, Aug 2, 2013	21406.00	21714.00	21384.00	21670.00
1244	NASDAQ	ACHV	Thu, Aug 1, 2013	21846.00	21912.00	21428.00	21560.00
1243	NASDAQ	ACHV	Wed, Jul 31, 2013	21736.00	21779.78	21318.00	21494.00
1242	NASDAQ	ACHV	Tue, Jul 30, 2013	22066.00	22110.00	21131.00	21560.00
1241	NASDAQ	ACHV	Mon, Jul 29, 2013	21956.00	22110.00	21890.00	21890.00
1240	NASDAQ	ACHV	Fri, Jul 26, 2013	21912.00	22066.00	21780.00	21956.00
1239	NASDAQ	ACHV	Thu, Jul 25, 2013	22000.00	22264.00	21912.00	22088.00
1238	NASDAQ	ACHV	Wed, Jul 24, 2013	22330.00	22330.00	21934.00	22000.00
1237	NASDAQ	ACHV	Tue, Jul 23, 2013	22198.00	22374.00	22000.00	22154.00
1236	NASDAQ	ACHV	Mon, Jul 22, 2013	22000.00	22330.00	21846.00	22154.00
1235	NASDAQ	ACHV	Fri, Jul 19, 2013	22110.00	22110.00	21890.00	21956.00
1234	NASDAQ	ACHV	Thu, Jul 18, 2013	22242.00	22440.00	22022.00	22132.00
1233	NASDAQ	ACHV	Wed, Jul 17, 2013	22528.00	22528.00	22000.00	22110.00
1232	NASDAQ	ACHV	Tue, Jul 16, 2013	22418.00	22527.78	22110.00	22286.00
1231	NASDAQ	ACHV	Mon, Jul 15, 2013	22088.00	22528.00	22088.00	22330.00
1230	NASDAQ	ACHV	Fri, Jul 12, 2013	21362.00	22154.00	21362.00	21956.00
1229	NASDAQ	ACHV	Thu, Jul 11, 2013	21604.00	21648.00	21274.00	21362.00
1228	NASDAQ	ACHV	Wed, Jul 10, 2013	21582.00	21802.00	21296.00	21340.00
1227	NASDAQ	ACHV	Tue, Jul 9, 2013	21582.00	21582.00	21230.00	21494.00
1226	NASDAQ	ACHV	Mon, Jul 8, 2013	21120.00	21538.00	21120.00	21340.00
1225	NASDAQ	ACHV	Fri, Jul 5, 2013	20746.00	20988.00	20372.00	20988.00
1224	NASDAQ	ACHV	Wed, Jul 3, 2013	20790.00	20955.00	20350.00	20482.00
1223	NASDAQ	ACHV	Tue, Jul 2, 2013	21406.00	21560.00	20680.00	20966.00
1222	NASDAQ	ACHV	Mon, Jul 1, 2013	21714.00	22000.00	21032.00	21362.00
1221	NASDAQ	ACHV	Fri, Jun 28, 2013	21494.00	21868.00	21467.60	21560.00
1220	NASDAQ	ACHV	Thu, Jun 27, 2013	21186.00	21670.00	21120.00	21560.00
1219	NASDAQ	ACHV	Wed, Jun 26, 2013	20966.00	21318.00	20966.00	20988.00
1218	NASDAQ	ACHV	Tue, Jun 25, 2013	21120.00	21626.00	20658.00	20856.00
1217	NASDAQ	ACHV	Mon, Jun 24, 2013	21164.00	21472.00	20856.00	20922.00
1216	NASDAQ	ACHV	Fri, Jun 21, 2013	20680.00	21494.00	20592.00	21450.00
1215	NASDAQ	ACHV	Thu, Jun 20, 2013	20746.00	21296.00	20064.00	20592.00
1214	NASDAQ	ACHV	Wed, Jun 19, 2013	22000.00	22000.00	20746.00	20944.00
1213	NASDAQ	ACHV	Tue, Jun 18, 2013	22066.00	22241.78	21714.00	22066.00
1212	NASDAQ	ACHV	Mon, Jun 17, 2013	22330.00	22352.00	21736.00	21956.00
1211	NASDAQ	ACHV	Fri, Jun 14, 2013	22308.00	22396.00	21648.00	22066.00
1210	NASDAQ	ACHV	Thu, Jun 13, 2013	21780.00	22110.00	21714.00	22044.00
1209	NASDAQ	ACHV	Wed, Jun 12, 2013	22308.00	22308.00	21538.00	21714.00
1208	NASDAQ	ACHV	Tue, Jun 11, 2013	22484.00	22638.00	22088.00	22220.00
1207	NASDAQ	ACHV	Mon, Jun 10, 2013	22264.00	22792.00	21890.00	22704.00
1206	NASDAQ	ACHV	Fri, Jun 7, 2013	22374.00	22462.00	22055.00	22352.00
1205	NASDAQ	ACHV	Thu, Jun 6, 2013	21538.00	22176.00	21010.00	22132.00
1204	NASDAQ	ACHV	Wed, Jun 5, 2013	21912.00	22088.00	21472.00	21560.00
1203	NASDAQ	ACHV	Tue, Jun 4, 2013	22572.00	22572.00	21890.00	22022.00
1202	NASDAQ	ACHV	Mon, Jun 3, 2013	22660.00	23078.00	22055.00	22616.00
1201	NASDAQ	ACHV	Fri, May 31, 2013	22792.00	22968.00	22341.00	22660.00
1200	NASDAQ	ACHV	Thu, May 30, 2013	22528.00	23188.00	22154.22	22990.00
1199	NASDAQ	ACHV	Wed, May 29, 2013	23342.00	23451.78	22264.00	22396.00
1198	NASDAQ	ACHV	Tue, May 28, 2013	23716.00	24090.00	23166.00	23452.00
1197	NASDAQ	ACHV	Fri, May 24, 2013	23364.00	23628.00	23122.00	23606.00
1196	NASDAQ	ACHV	Thu, May 23, 2013	22308.00	23628.00	22308.00	23408.00
1195	NASDAQ	ACHV	Wed, May 22, 2013	23078.00	23144.00	22110.00	22374.00
1194	NASDAQ	ACHV	Tue, May 21, 2013	23100.00	23144.00	22750.20	22990.00
1193	NASDAQ	ACHV	Mon, May 20, 2013	23078.00	23254.00	22836.00	22946.00
1192	NASDAQ	ACHV	Fri, May 17, 2013	23100.00	23209.78	22990.00	23100.00
1191	NASDAQ	ACHV	Thu, May 16, 2013	22242.00	23188.00	22110.22	22924.00
1190	NASDAQ	ACHV	Wed, May 15, 2013	22176.00	22439.78	22044.00	22242.00
1189	NASDAQ	ACHV	Tue, May 14, 2013	22286.00	22572.00	21956.00	22176.00
1188	NASDAQ	ACHV	Mon, May 13, 2013	22110.00	22594.00	21802.00	22198.00
1187	NASDAQ	ACHV	Fri, May 10, 2013	21890.00	22110.00	21780.22	22066.00
1186	NASDAQ	ACHV	Thu, May 9, 2013	22176.00	22176.00	21560.00	21934.00
1185	NASDAQ	ACHV	Wed, May 8, 2013	22022.00	22440.00	21978.00	22132.00
1184	NASDAQ	ACHV	Tue, May 7, 2013	23166.00	23166.00	21890.00	22088.00
1183	NASDAQ	ACHV	Mon, May 6, 2013	22704.00	23254.00	22044.00	22968.00
1182	NASDAQ	ACHV	Fri, May 3, 2013	22110.00	22703.78	22088.00	22484.00
1181	NASDAQ	ACHV	Thu, May 2, 2013	20878.00	21340.00	20152.00	20944.00
1180	NASDAQ	ACHV	Wed, May 1, 2013	22748.00	22748.00	20350.00	20658.00
1179	NASDAQ	ACHV	Tue, Apr 30, 2013	22132.00	22506.00	22132.00	22286.00
1178	NASDAQ	ACHV	Mon, Apr 29, 2013	22418.00	22615.78	22110.00	22264.00
1177	NASDAQ	ACHV	Fri, Apr 26, 2013	22946.00	22946.00	22198.00	22440.00
1176	NASDAQ	ACHV	Thu, Apr 25, 2013	22792.00	23056.00	22684.20	22748.00
1175	NASDAQ	ACHV	Wed, Apr 24, 2013	23540.00	23540.00	22484.00	22682.00
1174	NASDAQ	ACHV	Tue, Apr 23, 2013	22770.00	23562.00	22748.00	23474.00
1173	NASDAQ	ACHV	Mon, Apr 22, 2013	22594.00	22968.00	22176.00	22616.00
1172	NASDAQ	ACHV	Fri, Apr 19, 2013	22330.00	22858.00	22154.00	22550.00
1171	NASDAQ	ACHV	Thu, Apr 18, 2013	22264.00	22572.00	22154.00	22462.00
1170	NASDAQ	ACHV	Wed, Apr 17, 2013	22704.00	23056.00	22154.00	22286.00
1169	NASDAQ	ACHV	Tue, Apr 16, 2013	23034.00	23100.00	22616.00	22968.00
1168	NASDAQ	ACHV	Mon, Apr 15, 2013	23210.00	23980.00	22594.00	22924.00
1167	NASDAQ	ACHV	Fri, Apr 12, 2013	23518.00	23540.00	22660.00	23144.00
1166	NASDAQ	ACHV	Thu, Apr 11, 2013	22352.00	24199.78	22352.00	23562.00
1165	NASDAQ	ACHV	Wed, Apr 10, 2013	22044.00	22770.00	22044.00	22440.00
1164	NASDAQ	ACHV	Tue, Apr 9, 2013	22880.00	22880.00	22044.00	22044.00
1163	NASDAQ	ACHV	Mon, Apr 8, 2013	22990.00	23034.00	22220.22	22902.00
1162	NASDAQ	ACHV	Fri, Apr 5, 2013	22858.00	23273.80	22660.00	22836.00
1161	NASDAQ	ACHV	Thu, Apr 4, 2013	23210.00	23430.00	22726.00	23298.00
1160	NASDAQ	ACHV	Wed, Apr 3, 2013	23738.00	23760.00	22462.00	23210.00
1159	NASDAQ	ACHV	Tue, Apr 2, 2013	23848.00	24200.00	23584.00	23650.00
1158	NASDAQ	ACHV	Mon, Apr 1, 2013	24970.00	25036.00	22880.00	23760.00
1157	NASDAQ	ACHV	Thu, Mar 28, 2013	25850.00	25850.00	24860.00	24926.00
1156	NASDAQ	ACHV	Wed, Mar 27, 2013	25762.00	26092.00	25718.00	25894.00
1155	NASDAQ	ACHV	Tue, Mar 26, 2013	26224.00	26246.00	25652.00	26048.00
1154	NASDAQ	ACHV	Mon, Mar 25, 2013	25960.00	26378.00	25960.00	26114.00
1153	NASDAQ	ACHV	Fri, Mar 22, 2013	25938.00	26158.00	25762.00	25872.00
1152	NASDAQ	ACHV	Thu, Mar 21, 2013	25608.00	26323.00	25608.00	25916.00
1151	NASDAQ	ACHV	Wed, Mar 20, 2013	26070.00	26092.00	25520.00	25872.00
1150	NASDAQ	ACHV	Tue, Mar 19, 2013	26224.00	26312.00	25916.00	25938.00
1149	NASDAQ	ACHV	Mon, Mar 18, 2013	26466.00	26818.00	26048.00	26202.00
1148	NASDAQ	ACHV	Fri, Mar 15, 2013	26840.00	27060.00	26488.00	26818.00
1147	NASDAQ	ACHV	Thu, Mar 14, 2013	26576.00	26950.00	25872.00	26884.00
1146	NASDAQ	ACHV	Wed, Mar 13, 2013	26378.00	26906.00	26378.00	26642.00
1145	NASDAQ	ACHV	Tue, Mar 12, 2013	26488.00	26620.00	26158.00	26290.00
1144	NASDAQ	ACHV	Mon, Mar 11, 2013	26444.00	26950.00	26367.00	26620.00
1143	NASDAQ	ACHV	Fri, Mar 8, 2013	27610.00	27983.78	26620.00	26994.00
1142	NASDAQ	ACHV	Thu, Mar 7, 2013	27214.00	27588.00	26862.00	27390.00
1141	NASDAQ	ACHV	Wed, Mar 6, 2013	28072.00	28292.00	26972.00	27236.00
1140	NASDAQ	ACHV	Tue, Mar 5, 2013	27676.00	28336.00	27588.00	28072.00
1139	NASDAQ	ACHV	Mon, Mar 4, 2013	27104.00	27500.00	27104.00	27434.00
1138	NASDAQ	ACHV	Fri, Mar 1, 2013	26400.00	27192.00	26400.00	27104.00
1137	NASDAQ	ACHV	Thu, Feb 28, 2013	26466.00	26796.00	26158.00	26158.00
1136	NASDAQ	ACHV	Wed, Feb 27, 2013	26730.00	26752.00	26312.00	26422.00
1135	NASDAQ	ACHV	Tue, Feb 26, 2013	26466.00	27038.00	26400.00	26840.00
1134	NASDAQ	ACHV	Mon, Feb 25, 2013	26862.00	26862.00	26202.00	26268.00
1133	NASDAQ	ACHV	Fri, Feb 22, 2013	26708.00	26708.00	26268.00	26664.00
1132	NASDAQ	ACHV	Thu, Feb 21, 2013	27192.00	27451.60	26268.00	26554.00
1131	NASDAQ	ACHV	Wed, Feb 20, 2013	26400.00	27852.00	26290.00	27258.00
1130	NASDAQ	ACHV	Tue, Feb 19, 2013	26422.00	26488.00	26180.00	26444.00
1129	NASDAQ	ACHV	Fri, Feb 15, 2013	26620.00	26620.00	26026.00	26444.00
1128	NASDAQ	ACHV	Thu, Feb 14, 2013	26466.00	26481.40	26092.00	26334.00
1127	NASDAQ	ACHV	Wed, Feb 13, 2013	26444.00	26793.80	25850.00	26356.00
1126	NASDAQ	ACHV	Tue, Feb 12, 2013	26048.00	26617.80	26048.00	26180.00
1125	NASDAQ	ACHV	Mon, Feb 11, 2013	26554.00	26707.78	25938.00	25938.00
1124	NASDAQ	ACHV	Fri, Feb 8, 2013	26818.00	27016.00	26422.00	26510.00
1123	NASDAQ	ACHV	Thu, Feb 7, 2013	26950.00	27170.00	26664.00	26708.00
1122	NASDAQ	ACHV	Wed, Feb 6, 2013	26994.00	27170.00	26708.00	26950.00
1121	NASDAQ	ACHV	Tue, Feb 5, 2013	27588.00	27742.00	27016.22	27170.00
1120	NASDAQ	ACHV	Mon, Feb 4, 2013	28248.00	28248.00	27291.00	27324.00
1119	NASDAQ	ACHV	Fri, Feb 1, 2013	29150.00	29524.00	27786.00	28336.00
1118	NASDAQ	ACHV	Thu, Jan 31, 2013	29348.00	29589.78	28908.00	28952.00
1117	NASDAQ	ACHV	Wed, Jan 30, 2013	30052.00	30140.00	29189.60	29260.00
1116	NASDAQ	ACHV	Tue, Jan 29, 2013	28754.00	30247.80	28578.00	30008.00
1115	NASDAQ	ACHV	Mon, Jan 28, 2013	27170.00	28861.80	27170.00	28644.00
1114	NASDAQ	ACHV	Fri, Jan 25, 2013	27060.00	27500.00	26642.00	27082.00
1113	NASDAQ	ACHV	Thu, Jan 24, 2013	27016.00	27280.00	26708.00	26840.00
1112	NASDAQ	ACHV	Wed, Jan 23, 2013	27566.00	27566.00	26840.00	27038.00
1111	NASDAQ	ACHV	Tue, Jan 22, 2013	27500.00	27940.00	27106.20	27500.00
1110	NASDAQ	ACHV	Fri, Jan 18, 2013	27940.00	28072.00	27258.00	27632.00
1109	NASDAQ	ACHV	Thu, Jan 17, 2013	28336.00	28501.00	27654.00	27940.00
1108	NASDAQ	ACHV	Wed, Jan 16, 2013	28380.00	28600.00	27962.00	28160.00
1107	NASDAQ	ACHV	Tue, Jan 15, 2013	28556.00	28908.00	28160.22	28732.00
1106	NASDAQ	ACHV	Mon, Jan 14, 2013	28776.00	28886.00	28248.00	28798.00
1105	NASDAQ	ACHV	Fri, Jan 11, 2013	28952.00	29348.00	28864.00	28996.00
1104	NASDAQ	ACHV	Thu, Jan 10, 2013	29304.00	29568.00	28622.00	28864.00
1103	NASDAQ	ACHV	Wed, Jan 9, 2013	28578.00	29238.00	28556.00	29106.00
1102	NASDAQ	ACHV	Tue, Jan 8, 2013	28908.00	28974.00	28160.00	28292.00
1101	NASDAQ	ACHV	Mon, Jan 7, 2013	28842.00	29392.00	28771.60	28842.00
1100	NASDAQ	ACHV	Fri, Jan 4, 2013	29568.00	29699.78	28754.00	29084.00
1099	NASDAQ	ACHV	Thu, Jan 3, 2013	29414.00	29700.00	29216.00	29348.00
1098	NASDAQ	ACHV	Wed, Jan 2, 2013	29150.00	29568.00	27544.22	29458.00
1097	NASDAQ	ACHV	Mon, Dec 31, 2012	26048.00	28864.00	26048.00	28864.00
1096	NASDAQ	ACHV	Fri, Dec 28, 2012	25850.00	26554.00	25366.22	26026.00
1095	NASDAQ	ACHV	Thu, Dec 27, 2012	26070.00	26223.78	25322.00	26048.00
1094	NASDAQ	ACHV	Wed, Dec 26, 2012	26598.00	27346.00	25608.00	25960.00
1093	NASDAQ	ACHV	Mon, Dec 24, 2012	27434.00	27434.00	26710.64	26950.00
1092	NASDAQ	ACHV	Fri, Dec 21, 2012	28380.00	28380.00	27280.00	27324.00
1091	NASDAQ	ACHV	Thu, Dec 20, 2012	27544.00	28270.00	27079.80	28270.00
1090	NASDAQ	ACHV	Wed, Dec 19, 2012	27984.00	28028.00	27148.00	27610.00
1089	NASDAQ	ACHV	Tue, Dec 18, 2012	28050.00	28094.00	27588.00	28050.00
1088	NASDAQ	ACHV	Mon, Dec 17, 2012	28028.00	28226.00	27500.00	28050.00
1087	NASDAQ	ACHV	Fri, Dec 14, 2012	27346.00	28357.78	27346.00	27830.00
1086	NASDAQ	ACHV	Thu, Dec 13, 2012	28248.00	28248.00	27126.00	27500.00
1085	NASDAQ	ACHV	Wed, Dec 12, 2012	28534.00	29018.00	28138.00	28138.00
1084	NASDAQ	ACHV	Tue, Dec 11, 2012	28754.00	29040.00	28182.00	28556.00
1083	NASDAQ	ACHV	Mon, Dec 10, 2012	28468.00	28996.00	28314.00	28490.00
1082	NASDAQ	ACHV	Fri, Dec 7, 2012	28842.00	28842.00	28292.00	28512.00
1081	NASDAQ	ACHV	Thu, Dec 6, 2012	28490.00	29040.00	28358.00	28644.00
1080	NASDAQ	ACHV	Wed, Dec 5, 2012	28864.00	29037.80	28556.00	28578.00
1079	NASDAQ	ACHV	Tue, Dec 4, 2012	28292.00	28666.00	27984.00	28666.00
1078	NASDAQ	ACHV	Mon, Dec 3, 2012	28028.00	28534.00	26642.00	28182.00
1077	NASDAQ	ACHV	Fri, Nov 30, 2012	28578.00	28578.00	27192.00	27742.00
1076	NASDAQ	ACHV	Thu, Nov 29, 2012	29128.00	29216.00	27797.00	28402.00
1075	NASDAQ	ACHV	Wed, Nov 28, 2012	28138.00	29304.00	28138.00	28688.00
1074	NASDAQ	ACHV	Tue, Nov 27, 2012	27632.00	28710.00	27566.22	28138.00
1073	NASDAQ	ACHV	Mon, Nov 26, 2012	26510.00	28050.00	25806.00	27676.00
1072	NASDAQ	ACHV	Fri, Nov 23, 2012	26444.00	26444.00	26070.00	26444.00
1071	NASDAQ	ACHV	Wed, Nov 21, 2012	26246.00	26488.00	25410.00	26312.00
1070	NASDAQ	ACHV	Tue, Nov 20, 2012	25806.00	26092.00	25322.00	26048.00
1069	NASDAQ	ACHV	Mon, Nov 19, 2012	26004.00	26070.00	25652.00	25938.00
1068	NASDAQ	ACHV	Fri, Nov 16, 2012	25872.00	25982.00	25322.00	25828.00
1067	NASDAQ	ACHV	Thu, Nov 15, 2012	25982.00	26158.00	25696.00	25949.00
1066	NASDAQ	ACHV	Wed, Nov 14, 2012	25850.22	26532.00	25850.22	26268.00
1065	NASDAQ	ACHV	Tue, Nov 13, 2012	26312.00	26576.00	25850.00	26114.00
1064	NASDAQ	ACHV	Mon, Nov 12, 2012	26620.00	26620.00	25806.00	26510.00
1063	NASDAQ	ACHV	Fri, Nov 9, 2012	26378.00	27368.00	26290.00	26598.00
1062	NASDAQ	ACHV	Thu, Nov 8, 2012	26708.00	26774.00	25388.00	26400.00
1061	NASDAQ	ACHV	Wed, Nov 7, 2012	26730.00	26752.00	26400.00	26576.00
1060	NASDAQ	ACHV	Tue, Nov 6, 2012	26928.00	27082.00	26730.00	26928.00
1059	NASDAQ	ACHV	Mon, Nov 5, 2012	26554.00	27236.00	26466.00	26774.00
1058	NASDAQ	ACHV	Fri, Nov 2, 2012	27434.00	27522.00	26466.00	26642.00
1057	NASDAQ	ACHV	Thu, Nov 1, 2012	27082.00	27610.00	26730.00	27412.00
1056	NASDAQ	ACHV	Wed, Oct 31, 2012	26642.00	27379.00	26400.00	27280.00
1055	NASDAQ	ACHV	Fri, Oct 26, 2012	27302.00	27544.00	26642.00	26708.00
1054	NASDAQ	ACHV	Thu, Oct 25, 2012	27258.00	27632.00	26906.44	27302.00
1053	NASDAQ	ACHV	Wed, Oct 24, 2012	27478.00	27497.80	26840.22	27126.00
1052	NASDAQ	ACHV	Tue, Oct 23, 2012	27456.00	27786.00	26620.00	27280.00
1051	NASDAQ	ACHV	Mon, Oct 22, 2012	29018.00	29018.00	26950.00	27764.00
1050	NASDAQ	ACHV	Fri, Oct 19, 2012	29942.00	30118.00	28292.00	28556.00
1049	NASDAQ	ACHV	Thu, Oct 18, 2012	30492.00	30492.00	30184.00	30206.00
1048	NASDAQ	ACHV	Wed, Oct 17, 2012	30382.00	30734.00	30316.00	30426.00
1047	NASDAQ	ACHV	Tue, Oct 16, 2012	30910.00	31020.00	30228.00	30294.00
1046	NASDAQ	ACHV	Mon, Oct 15, 2012	30558.00	30932.00	30333.60	30668.00
1045	NASDAQ	ACHV	Fri, Oct 12, 2012	30734.00	31173.78	30382.00	30382.00
1044	NASDAQ	ACHV	Thu, Oct 11, 2012	30910.00	30932.00	30602.00	30778.00
1043	NASDAQ	ACHV	Wed, Oct 10, 2012	30668.00	31416.00	30382.00	30800.00
1042	NASDAQ	ACHV	Tue, Oct 9, 2012	31108.00	31218.00	30558.00	30558.00
1041	NASDAQ	ACHV	Mon, Oct 8, 2012	30712.00	31504.00	30624.00	31064.00
1040	NASDAQ	ACHV	Fri, Oct 5, 2012	31482.00	31482.00	30646.00	30734.00
1039	NASDAQ	ACHV	Thu, Oct 4, 2012	31108.00	31372.00	30910.22	31372.00
1038	NASDAQ	ACHV	Wed, Oct 3, 2012	31702.00	31702.00	30976.00	31086.00
1037	NASDAQ	ACHV	Tue, Oct 2, 2012	31768.00	31988.00	31240.00	31680.00
1036	NASDAQ	ACHV	Mon, Oct 1, 2012	31438.00	31988.00	31397.52	31614.00
1035	NASDAQ	ACHV	Fri, Sep 28, 2012	31790.00	32384.00	31174.00	31174.00
1034	NASDAQ	ACHV	Thu, Sep 27, 2012	31966.00	32098.00	31482.00	31944.00
1033	NASDAQ	ACHV	Wed, Sep 26, 2012	31900.00	32428.00	31834.00	31856.00
1032	NASDAQ	ACHV	Tue, Sep 25, 2012	31768.00	32516.00	31592.00	31724.00
1031	NASDAQ	ACHV	Mon, Sep 24, 2012	31680.00	31878.00	31152.22	31570.00
1030	NASDAQ	ACHV	Fri, Sep 21, 2012	31900.00	31988.00	31416.00	31834.00
1029	NASDAQ	ACHV	Thu, Sep 20, 2012	31746.00	32054.00	31372.00	31834.00
1028	NASDAQ	ACHV	Wed, Sep 19, 2012	32098.00	32164.00	31746.44	31856.00
1027	NASDAQ	ACHV	Tue, Sep 18, 2012	31570.00	32098.00	31218.00	31834.00
1026	NASDAQ	ACHV	Mon, Sep 17, 2012	30800.00	31548.00	30800.00	31460.00
1025	NASDAQ	ACHV	Fri, Sep 14, 2012	31218.00	31526.00	31064.00	31108.00
1024	NASDAQ	ACHV	Thu, Sep 13, 2012	30382.00	31592.00	30162.00	31152.00
1023	NASDAQ	ACHV	Wed, Sep 12, 2012	30052.00	30580.00	29766.00	30492.00
1022	NASDAQ	ACHV	Tue, Sep 11, 2012	29986.00	30690.00	29436.00	29700.00
1021	NASDAQ	ACHV	Mon, Sep 10, 2012	30096.00	30798.24	29700.00	30074.00
1020	NASDAQ	ACHV	Fri, Sep 7, 2012	30272.00	30558.00	29942.00	30250.00
1019	NASDAQ	ACHV	Thu, Sep 6, 2012	30074.00	30800.00	29722.00	30162.00
1018	NASDAQ	ACHV	Wed, Sep 5, 2012	30206.00	30536.00	29810.00	30030.00
1017	NASDAQ	ACHV	Tue, Sep 4, 2012	30250.00	30470.00	29438.20	30360.00
1016	NASDAQ	ACHV	Fri, Aug 31, 2012	30580.00	30580.00	30074.00	30118.00
1015	NASDAQ	ACHV	Thu, Aug 30, 2012	31130.00	31130.00	30459.00	30470.00
1014	NASDAQ	ACHV	Wed, Aug 29, 2012	31790.00	31811.78	30888.00	31174.00
1013	NASDAQ	ACHV	Tue, Aug 28, 2012	31878.00	31878.00	31152.00	31680.00
1012	NASDAQ	ACHV	Mon, Aug 27, 2012	31702.00	32295.78	31570.00	31812.00
1011	NASDAQ	ACHV	Fri, Aug 24, 2012	31570.00	31878.00	30800.00	31482.00
1010	NASDAQ	ACHV	Thu, Aug 23, 2012	31878.00	31922.00	31306.00	31658.00
1009	NASDAQ	ACHV	Wed, Aug 22, 2012	31020.00	31900.00	30668.00	31702.00
1008	NASDAQ	ACHV	Tue, Aug 21, 2012	31922.00	32120.00	30932.00	31130.00
1007	NASDAQ	ACHV	Mon, Aug 20, 2012	31900.00	32252.00	31526.22	32010.00
1006	NASDAQ	ACHV	Fri, Aug 17, 2012	31834.00	31900.00	31482.00	31900.00
1005	NASDAQ	ACHV	Thu, Aug 16, 2012	31460.00	32032.00	31240.00	31922.00
1004	NASDAQ	ACHV	Wed, Aug 15, 2012	31130.00	31878.00	31130.00	31570.00
1003	NASDAQ	ACHV	Tue, Aug 14, 2012	31240.00	31570.00	30910.00	31130.00
1002	NASDAQ	ACHV	Mon, Aug 13, 2012	31636.00	31644.80	30558.00	31174.00
1001	NASDAQ	ACHV	Fri, Aug 10, 2012	31196.00	32186.00	31196.00	31768.00
1000	NASDAQ	ACHV	Thu, Aug 9, 2012	31438.00	31944.00	31086.00	31130.00
999	NASDAQ	ACHV	Wed, Aug 8, 2012	31328.00	31762.50	31281.58	31284.00
998	NASDAQ	ACHV	Tue, Aug 7, 2012	32032.00	32403.58	31130.00	31372.00
997	NASDAQ	ACHV	Mon, Aug 6, 2012	32032.00	32032.00	31680.00	31746.00
996	NASDAQ	ACHV	Fri, Aug 3, 2012	30382.00	32120.00	30382.00	31966.00
995	NASDAQ	ACHV	Thu, Aug 2, 2012	29920.00	31028.80	29898.00	30008.00
994	NASDAQ	ACHV	Wed, Aug 1, 2012	30756.00	31306.00	30250.00	30712.00
993	NASDAQ	ACHV	Tue, Jul 31, 2012	30800.00	31372.00	30558.00	30712.00
992	NASDAQ	ACHV	Mon, Jul 30, 2012	32098.00	32234.40	30668.00	30756.00
991	NASDAQ	ACHV	Fri, Jul 27, 2012	31042.00	32274.00	31042.00	32164.00
990	NASDAQ	ACHV	Thu, Jul 26, 2012	31262.00	31350.22	30580.00	30976.00
989	NASDAQ	ACHV	Wed, Jul 25, 2012	30514.00	31064.00	30514.00	31042.00
988	NASDAQ	ACHV	Tue, Jul 24, 2012	30844.00	31702.00	30250.00	30470.00
987	NASDAQ	ACHV	Mon, Jul 23, 2012	31130.00	31380.80	30602.00	30646.00
986	NASDAQ	ACHV	Fri, Jul 20, 2012	31966.00	31966.00	31548.22	31680.00
985	NASDAQ	ACHV	Thu, Jul 19, 2012	32868.00	32975.36	31988.00	32318.00
984	NASDAQ	ACHV	Wed, Jul 18, 2012	32010.00	32912.00	31790.00	32670.00
983	NASDAQ	ACHV	Tue, Jul 17, 2012	32208.00	32208.00	31614.00	32098.00
982	NASDAQ	ACHV	Mon, Jul 16, 2012	32604.00	32604.00	31614.00	31966.00
981	NASDAQ	ACHV	Fri, Jul 13, 2012	31746.00	32802.00	31746.00	32538.00
980	NASDAQ	ACHV	Thu, Jul 12, 2012	30976.00	31878.00	30140.00	31680.00
979	NASDAQ	ACHV	Wed, Jul 11, 2012	31614.00	32076.00	30800.00	31196.00
978	NASDAQ	ACHV	Tue, Jul 10, 2012	32186.00	32186.00	31233.40	31372.00
977	NASDAQ	ACHV	Mon, Jul 9, 2012	31460.00	32229.12	30999.10	31834.00
976	NASDAQ	ACHV	Fri, Jul 6, 2012	31790.00	32010.00	31240.00	31372.00
975	NASDAQ	ACHV	Thu, Jul 5, 2012	31702.00	32164.00	31086.00	31724.00
974	NASDAQ	ACHV	Tue, Jul 3, 2012	31548.00	32159.60	31305.78	31900.00
973	NASDAQ	ACHV	Mon, Jul 2, 2012	29414.00	32032.00	29040.00	31658.00
972	NASDAQ	ACHV	Fri, Jun 29, 2012	29392.00	29722.00	28512.00	29568.00
971	NASDAQ	ACHV	Thu, Jun 28, 2012	29392.00	29504.20	28292.00	28754.00
970	NASDAQ	ACHV	Wed, Jun 27, 2012	29392.00	29832.00	29282.00	29678.00
969	NASDAQ	ACHV	Tue, Jun 26, 2012	29744.00	29799.00	29282.22	29436.00
968	NASDAQ	ACHV	Mon, Jun 25, 2012	29436.00	29788.00	29040.00	29612.00
967	NASDAQ	ACHV	Fri, Jun 22, 2012	29084.00	29898.00	28666.00	29722.00
966	NASDAQ	ACHV	Thu, Jun 21, 2012	29898.00	30140.00	28996.00	29282.00
965	NASDAQ	ACHV	Wed, Jun 20, 2012	29381.00	30184.00	29260.00	29898.00
964	NASDAQ	ACHV	Tue, Jun 19, 2012	28534.00	29810.00	28534.00	29392.00
963	NASDAQ	ACHV	Mon, Jun 18, 2012	28622.00	29126.02	28138.00	28512.00
962	NASDAQ	ACHV	Fri, Jun 15, 2012	27544.00	27830.00	27302.00	27676.00
961	NASDAQ	ACHV	Thu, Jun 14, 2012	27324.00	27874.00	27324.00	27588.00
960	NASDAQ	ACHV	Wed, Jun 13, 2012	27874.00	28446.00	27104.00	27280.00
959	NASDAQ	ACHV	Tue, Jun 12, 2012	27148.00	28028.00	26752.00	28006.00
958	NASDAQ	ACHV	Mon, Jun 11, 2012	28248.00	28248.00	26950.00	26950.00
957	NASDAQ	ACHV	Fri, Jun 8, 2012	27324.00	28248.00	27082.00	27896.00
956	NASDAQ	ACHV	Thu, Jun 7, 2012	28512.00	28622.00	27412.00	27522.00
955	NASDAQ	ACHV	Wed, Jun 6, 2012	28292.00	28600.00	28072.00	28160.00
954	NASDAQ	ACHV	Tue, Jun 5, 2012	27566.00	28468.00	27566.00	28028.00
953	NASDAQ	ACHV	Mon, Jun 4, 2012	28710.00	28908.00	27370.20	27808.00
952	NASDAQ	ACHV	Fri, Jun 1, 2012	27368.00	29304.00	26994.00	28600.00
951	NASDAQ	ACHV	Thu, May 31, 2012	28138.00	28226.00	27500.00	27632.00
950	NASDAQ	ACHV	Wed, May 30, 2012	28402.00	28529.60	27984.00	28006.00
949	NASDAQ	ACHV	Tue, May 29, 2012	28864.00	29194.00	28160.00	28798.00
948	NASDAQ	ACHV	Fri, May 25, 2012	28798.00	28996.00	28160.00	28644.00
947	NASDAQ	ACHV	Thu, May 24, 2012	29040.00	29062.00	28138.00	28842.00
946	NASDAQ	ACHV	Wed, May 23, 2012	28226.00	29194.00	28094.00	28996.00
945	NASDAQ	ACHV	Tue, May 22, 2012	28820.00	28820.00	28380.00	28578.00
944	NASDAQ	ACHV	Mon, May 21, 2012	28028.00	28820.00	27764.00	28820.00
943	NASDAQ	ACHV	Fri, May 18, 2012	27302.00	28050.00	26796.00	28006.00
942	NASDAQ	ACHV	Thu, May 17, 2012	27412.00	27720.00	27236.00	27280.00
941	NASDAQ	ACHV	Wed, May 16, 2012	27852.00	27918.00	27456.00	27522.00
940	NASDAQ	ACHV	Tue, May 15, 2012	27874.00	28248.00	27589.98	27830.00
939	NASDAQ	ACHV	Mon, May 14, 2012	28204.00	28996.00	27852.00	27852.00
938	NASDAQ	ACHV	Fri, May 11, 2012	28424.00	28754.00	28248.00	28556.00
937	NASDAQ	ACHV	Thu, May 10, 2012	28600.00	28732.00	28402.00	28710.00
936	NASDAQ	ACHV	Wed, May 9, 2012	28446.00	28621.78	28292.00	28468.00
935	NASDAQ	ACHV	Tue, May 8, 2012	28116.00	28644.00	27566.22	28600.00
934	NASDAQ	ACHV	Mon, May 7, 2012	28512.00	28732.00	27984.00	28358.00
933	NASDAQ	ACHV	Fri, May 4, 2012	28358.00	28710.00	28006.00	28710.00
932	NASDAQ	ACHV	Thu, May 3, 2012	28666.00	28886.00	28336.00	28534.00
931	NASDAQ	ACHV	Wed, May 2, 2012	28534.00	28842.00	28292.00	28754.00
930	NASDAQ	ACHV	Tue, May 1, 2012	28600.00	28666.00	28424.00	28578.00
929	NASDAQ	ACHV	Mon, Apr 30, 2012	28402.00	28754.00	28380.00	28600.00
928	NASDAQ	ACHV	Fri, Apr 27, 2012	28446.00	28490.00	27698.00	28490.00
927	NASDAQ	ACHV	Thu, Apr 26, 2012	28050.00	28707.80	28050.00	28314.00
926	NASDAQ	ACHV	Wed, Apr 25, 2012	27566.00	28688.00	27203.00	28226.00
925	NASDAQ	ACHV	Tue, Apr 24, 2012	27016.00	27170.00	26675.00	27170.00
924	NASDAQ	ACHV	Mon, Apr 23, 2012	26290.00	26994.00	26048.00	26950.00
923	NASDAQ	ACHV	Fri, Apr 20, 2012	27148.00	27148.00	26400.00	26576.00
922	NASDAQ	ACHV	Thu, Apr 19, 2012	26554.00	26906.00	26114.00	26510.00
921	NASDAQ	ACHV	Wed, Apr 18, 2012	26840.00	27104.00	26400.00	26510.00
920	NASDAQ	ACHV	Tue, Apr 17, 2012	27104.00	27302.00	26818.00	26884.00
919	NASDAQ	ACHV	Mon, Apr 16, 2012	27082.00	27587.78	26466.00	26928.00
918	NASDAQ	ACHV	Fri, Apr 13, 2012	28028.00	28094.00	26686.00	26840.00
917	NASDAQ	ACHV	Thu, Apr 12, 2012	28358.00	28512.00	27984.00	28182.00
916	NASDAQ	ACHV	Wed, Apr 11, 2012	28820.00	29458.00	28116.00	28248.00
915	NASDAQ	ACHV	Tue, Apr 10, 2012	29172.00	29172.00	28182.00	28534.00
914	NASDAQ	ACHV	Mon, Apr 9, 2012	28974.00	29194.00	28446.00	29018.00
913	NASDAQ	ACHV	Thu, Apr 5, 2012	28303.00	29678.00	28248.00	29568.00
912	NASDAQ	ACHV	Wed, Apr 4, 2012	29216.00	29370.00	27522.00	28732.00
911	NASDAQ	ACHV	Tue, Apr 3, 2012	29084.00	29700.00	28710.00	29480.00
910	NASDAQ	ACHV	Mon, Apr 2, 2012	29282.00	29326.00	28622.00	29282.00
909	NASDAQ	ACHV	Fri, Mar 30, 2012	29502.00	29502.00	28908.00	29238.00
908	NASDAQ	ACHV	Thu, Mar 29, 2012	29524.00	29612.00	28490.00	29216.00
907	NASDAQ	ACHV	Wed, Mar 28, 2012	30536.00	30755.78	28930.00	29634.00
906	NASDAQ	ACHV	Tue, Mar 27, 2012	30074.00	30668.00	29876.00	30162.00
905	NASDAQ	ACHV	Mon, Mar 26, 2012	28534.00	29502.00	28470.20	29458.00
904	NASDAQ	ACHV	Fri, Mar 23, 2012	28006.00	28886.00	28006.00	28842.00
903	NASDAQ	ACHV	Thu, Mar 22, 2012	28424.00	28490.00	27434.00	27874.00
902	NASDAQ	ACHV	Wed, Mar 21, 2012	28600.00	29409.82	28490.00	28512.00
901	NASDAQ	ACHV	Tue, Mar 20, 2012	29920.00	30250.22	28336.00	28490.00
900	NASDAQ	ACHV	Mon, Mar 19, 2012	30558.00	31064.00	30030.00	30162.00
899	NASDAQ	ACHV	Fri, Mar 16, 2012	30778.00	32318.00	30052.00	30382.00
898	NASDAQ	ACHV	Thu, Mar 15, 2012	36476.00	38456.00	35948.00	38346.00
897	NASDAQ	ACHV	Wed, Mar 14, 2012	34144.00	35992.00	34100.00	35640.00
896	NASDAQ	ACHV	Tue, Mar 13, 2012	34122.00	34914.00	33440.22	34034.00
895	NASDAQ	ACHV	Mon, Mar 12, 2012	34650.00	34672.00	33044.00	33506.00
894	NASDAQ	ACHV	Fri, Mar 9, 2012	34188.00	35662.00	33770.00	34694.00
893	NASDAQ	ACHV	Thu, Mar 8, 2012	34100.00	35046.00	33968.00	34540.00
892	NASDAQ	ACHV	Wed, Mar 7, 2012	34408.00	34980.00	33396.00	34188.00
891	NASDAQ	ACHV	Tue, Mar 6, 2012	34650.00	34711.60	33462.00	34144.00
890	NASDAQ	ACHV	Mon, Mar 5, 2012	34694.00	35728.00	34694.00	35068.00
889	NASDAQ	ACHV	Fri, Mar 2, 2012	35222.00	35882.00	34672.00	34892.00
888	NASDAQ	ACHV	Thu, Mar 1, 2012	35508.00	36762.00	35178.00	35640.00
887	NASDAQ	ACHV	Wed, Feb 29, 2012	35574.00	35684.00	34760.00	35156.00
886	NASDAQ	ACHV	Tue, Feb 28, 2012	35288.00	35794.00	34760.00	35640.00
885	NASDAQ	ACHV	Mon, Feb 27, 2012	34364.00	35860.00	33924.00	35112.00
884	NASDAQ	ACHV	Fri, Feb 24, 2012	33836.00	34870.00	33396.00	34386.00
883	NASDAQ	ACHV	Thu, Feb 23, 2012	33022.00	34760.00	32340.00	33814.00
882	NASDAQ	ACHV	Wed, Feb 22, 2012	32406.00	33022.00	30580.00	32978.00
881	NASDAQ	ACHV	Tue, Feb 21, 2012	31394.00	32736.00	31240.00	32274.00
880	NASDAQ	ACHV	Fri, Feb 17, 2012	32054.00	32054.00	30778.00	31416.00
879	NASDAQ	ACHV	Thu, Feb 16, 2012	30822.00	31933.00	30536.00	31900.00
878	NASDAQ	ACHV	Wed, Feb 15, 2012	30954.00	31460.00	30234.38	30866.00
877	NASDAQ	ACHV	Tue, Feb 14, 2012	32252.00	32274.00	30690.00	30888.00
876	NASDAQ	ACHV	Mon, Feb 13, 2012	31328.00	32516.00	31328.00	32494.00
875	NASDAQ	ACHV	Fri, Feb 10, 2012	31570.00	32076.00	31002.40	31372.00
874	NASDAQ	ACHV	Thu, Feb 9, 2012	33814.00	33880.00	31812.00	31856.00
873	NASDAQ	ACHV	Wed, Feb 8, 2012	33242.00	33880.00	32494.00	33814.00
872	NASDAQ	ACHV	Tue, Feb 7, 2012	33110.00	33594.00	32802.00	33044.00
871	NASDAQ	ACHV	Mon, Feb 6, 2012	31306.00	33726.00	31240.00	33110.00
870	NASDAQ	ACHV	Fri, Feb 3, 2012	32120.00	32120.00	30976.00	31350.00
869	NASDAQ	ACHV	Thu, Feb 2, 2012	31350.00	32164.00	30272.00	31438.00
868	NASDAQ	ACHV	Wed, Feb 1, 2012	31482.00	31834.00	30756.00	30822.00
867	NASDAQ	ACHV	Tue, Jan 31, 2012	30800.00	30932.00	30382.00	30580.00
866	NASDAQ	ACHV	Mon, Jan 30, 2012	30756.00	30910.00	30250.00	30536.00
865	NASDAQ	ACHV	Fri, Jan 27, 2012	30140.00	31350.00	30140.00	30844.00
864	NASDAQ	ACHV	Thu, Jan 26, 2012	29986.00	30426.00	29986.00	30206.00
863	NASDAQ	ACHV	Wed, Jan 25, 2012	30140.00	30734.00	29744.00	30360.00
862	NASDAQ	ACHV	Tue, Jan 24, 2012	29722.00	30426.00	29524.00	30206.00
861	NASDAQ	ACHV	Mon, Jan 23, 2012	29612.00	30250.00	29524.00	29678.00
860	NASDAQ	ACHV	Fri, Jan 20, 2012	29524.00	29876.00	29326.00	29524.00
859	NASDAQ	ACHV	Thu, Jan 19, 2012	28644.00	29876.00	28600.00	29414.00
858	NASDAQ	ACHV	Wed, Jan 18, 2012	28006.00	28600.00	28006.00	28600.00
857	NASDAQ	ACHV	Tue, Jan 17, 2012	27698.00	28842.00	27346.00	28380.00
856	NASDAQ	ACHV	Fri, Jan 13, 2012	27346.00	27698.00	27346.00	27456.00
855	NASDAQ	ACHV	Thu, Jan 12, 2012	27544.00	27940.00	27456.00	27698.00
854	NASDAQ	ACHV	Wed, Jan 11, 2012	27610.00	28017.00	27522.00	27522.00
853	NASDAQ	ACHV	Tue, Jan 10, 2012	27434.00	27940.00	27126.00	27632.00
852	NASDAQ	ACHV	Mon, Jan 9, 2012	26400.00	27258.00	26158.00	27192.00
851	NASDAQ	ACHV	Fri, Jan 6, 2012	25344.00	26290.00	25344.00	25960.00
850	NASDAQ	ACHV	Thu, Jan 5, 2012	26224.00	26356.00	25036.00	25388.00
849	NASDAQ	ACHV	Wed, Jan 4, 2012	26070.00	26620.00	25432.00	25784.00
848	NASDAQ	ACHV	Tue, Jan 3, 2012	26092.00	26598.00	24926.00	26158.00
847	NASDAQ	ACHV	Fri, Dec 30, 2011	25432.00	26004.00	24860.00	25828.00
846	NASDAQ	ACHV	Thu, Dec 29, 2011	25102.00	25674.00	24398.00	25542.00
845	NASDAQ	ACHV	Wed, Dec 28, 2011	25366.00	25542.00	24486.00	24662.00
844	NASDAQ	ACHV	Tue, Dec 27, 2011	25652.00	25872.00	25124.00	25432.00
843	NASDAQ	ACHV	Fri, Dec 23, 2011	25432.00	26114.00	25168.00	25894.00
842	NASDAQ	ACHV	Thu, Dec 22, 2011	25938.00	25938.00	24838.00	25432.00
841	NASDAQ	ACHV	Wed, Dec 21, 2011	25300.00	25484.80	24598.20	25256.00
840	NASDAQ	ACHV	Tue, Dec 20, 2011	24552.00	25586.00	24195.60	25542.00
839	NASDAQ	ACHV	Mon, Dec 19, 2011	24486.00	24926.00	23980.00	24024.00
838	NASDAQ	ACHV	Fri, Dec 16, 2011	24772.00	25300.00	24200.00	24200.00
837	NASDAQ	ACHV	Thu, Dec 15, 2011	24772.00	25124.00	24222.00	24508.00
836	NASDAQ	ACHV	Wed, Dec 14, 2011	24530.00	25168.00	23782.00	24882.00
835	NASDAQ	ACHV	Tue, Dec 13, 2011	25080.00	25916.00	24552.00	24618.00
834	NASDAQ	ACHV	Mon, Dec 12, 2011	25212.00	25674.00	24618.00	25036.00
833	NASDAQ	ACHV	Fri, Dec 9, 2011	23540.00	25740.00	23386.00	25454.00
832	NASDAQ	ACHV	Thu, Dec 8, 2011	24816.00	25212.00	23452.00	23496.00
831	NASDAQ	ACHV	Wed, Dec 7, 2011	24794.00	25256.00	23804.00	24992.00
830	NASDAQ	ACHV	Tue, Dec 6, 2011	24464.00	25168.00	24178.00	24948.00
829	NASDAQ	ACHV	Mon, Dec 5, 2011	24750.00	24750.00	23892.00	24552.00
828	NASDAQ	ACHV	Fri, Dec 2, 2011	25542.00	25982.00	24200.00	24200.00
827	NASDAQ	ACHV	Thu, Dec 1, 2011	25828.00	26004.00	24992.00	25322.00
826	NASDAQ	ACHV	Wed, Nov 30, 2011	25168.00	26290.00	24640.00	26224.00
825	NASDAQ	ACHV	Tue, Nov 29, 2011	24530.00	25036.00	23892.00	24332.00
824	NASDAQ	ACHV	Mon, Nov 28, 2011	23254.00	25014.00	22814.00	24574.00
823	NASDAQ	ACHV	Fri, Nov 25, 2011	24068.00	24420.00	22418.00	22528.00
822	NASDAQ	ACHV	Wed, Nov 23, 2011	25608.00	25762.00	23452.00	24112.00
821	NASDAQ	ACHV	Tue, Nov 22, 2011	25278.00	26114.00	24860.00	25630.00
820	NASDAQ	ACHV	Mon, Nov 21, 2011	25762.00	25916.00	24860.00	25146.00
819	NASDAQ	ACHV	Fri, Nov 18, 2011	25520.00	26004.00	25388.00	25938.00
818	NASDAQ	ACHV	Thu, Nov 17, 2011	26092.00	26334.00	25212.00	25608.00
817	NASDAQ	ACHV	Wed, Nov 16, 2011	27082.00	27522.00	26092.00	26114.00
816	NASDAQ	ACHV	Tue, Nov 15, 2011	26510.00	27478.00	26482.50	27302.00
815	NASDAQ	ACHV	Mon, Nov 14, 2011	27478.00	27717.80	26400.00	26686.00
814	NASDAQ	ACHV	Fri, Nov 11, 2011	27258.00	27896.00	27170.00	27478.00
813	NASDAQ	ACHV	Thu, Nov 10, 2011	26884.00	27676.00	26554.00	27148.00
812	NASDAQ	ACHV	Wed, Nov 9, 2011	26752.00	27651.80	26466.00	26576.00
811	NASDAQ	ACHV	Tue, Nov 8, 2011	26708.00	27742.00	26444.00	27566.00
810	NASDAQ	ACHV	Mon, Nov 7, 2011	27632.00	27654.00	25630.00	26598.00
809	NASDAQ	ACHV	Fri, Nov 4, 2011	25256.00	28028.00	25080.00	27632.00
808	NASDAQ	ACHV	Thu, Nov 3, 2011	24552.00	25520.00	24200.00	25520.00
807	NASDAQ	ACHV	Wed, Nov 2, 2011	24926.00	25234.00	23760.00	24860.00
806	NASDAQ	ACHV	Tue, Nov 1, 2011	24882.00	25877.50	24002.00	24310.00
805	NASDAQ	ACHV	Mon, Oct 31, 2011	23936.00	26202.00	23694.00	25520.00
804	NASDAQ	ACHV	Fri, Oct 28, 2011	22858.00	24486.00	22858.00	24266.00
803	NASDAQ	ACHV	Thu, Oct 27, 2011	22924.00	23078.00	22484.00	22880.00
802	NASDAQ	ACHV	Wed, Oct 26, 2011	21890.00	22594.00	21648.00	22330.00
801	NASDAQ	ACHV	Tue, Oct 25, 2011	22000.00	22176.00	21538.00	21560.00
800	NASDAQ	ACHV	Mon, Oct 24, 2011	21340.00	22176.00	21340.00	21912.00
799	NASDAQ	ACHV	Fri, Oct 21, 2011	21428.00	21450.00	20570.00	21318.00
798	NASDAQ	ACHV	Thu, Oct 20, 2011	20570.00	20944.00	20127.80	20834.00
797	NASDAQ	ACHV	Wed, Oct 19, 2011	20130.00	20944.00	20108.00	20460.00
796	NASDAQ	ACHV	Tue, Oct 18, 2011	20680.00	21142.00	20460.00	20878.00
795	NASDAQ	ACHV	Mon, Oct 17, 2011	21296.00	21296.00	20592.00	20680.00
794	NASDAQ	ACHV	Fri, Oct 14, 2011	21538.00	21758.00	21054.00	21714.00
793	NASDAQ	ACHV	Thu, Oct 13, 2011	21450.00	21516.00	21028.04	21340.00
792	NASDAQ	ACHV	Wed, Oct 12, 2011	21802.00	21934.00	21362.00	21560.00
791	NASDAQ	ACHV	Tue, Oct 11, 2011	21846.00	22111.76	21208.22	21670.00
790	NASDAQ	ACHV	Mon, Oct 10, 2011	21626.00	22154.00	21230.00	22088.00
789	NASDAQ	ACHV	Fri, Oct 7, 2011	21252.00	21780.00	20988.00	21230.00
788	NASDAQ	ACHV	Thu, Oct 6, 2011	20900.00	21296.00	20724.00	21164.00
787	NASDAQ	ACHV	Wed, Oct 5, 2011	20856.00	21758.00	20460.00	20900.00
786	NASDAQ	ACHV	Tue, Oct 4, 2011	19976.00	21274.00	19954.00	20900.00
785	NASDAQ	ACHV	Mon, Oct 3, 2011	21384.00	21384.00	20064.00	20152.00
784	NASDAQ	ACHV	Fri, Sep 30, 2011	21032.00	21912.00	20790.00	21560.00
783	NASDAQ	ACHV	Thu, Sep 29, 2011	21670.00	21670.00	20680.00	21428.00
782	NASDAQ	ACHV	Wed, Sep 28, 2011	21780.00	22000.00	21120.00	21120.00
781	NASDAQ	ACHV	Tue, Sep 27, 2011	22880.00	23078.00	21758.00	22220.00
780	NASDAQ	ACHV	Mon, Sep 26, 2011	22220.00	22748.00	21780.00	22462.00
779	NASDAQ	ACHV	Fri, Sep 23, 2011	22000.00	22418.00	21714.00	22044.00
778	NASDAQ	ACHV	Thu, Sep 22, 2011	21758.00	22638.00	21758.00	21868.00
777	NASDAQ	ACHV	Wed, Sep 21, 2011	22660.00	23298.00	22000.00	22066.00
776	NASDAQ	ACHV	Tue, Sep 20, 2011	22418.00	23452.00	21920.80	22528.00
775	NASDAQ	ACHV	Mon, Sep 19, 2011	22374.00	22374.00	21516.00	22198.00
774	NASDAQ	ACHV	Fri, Sep 16, 2011	22462.00	23276.00	22330.00	22660.00
773	NASDAQ	ACHV	Thu, Sep 15, 2011	22110.00	22198.00	21318.00	22198.00
772	NASDAQ	ACHV	Wed, Sep 14, 2011	22022.00	22088.00	21560.00	21978.00
771	NASDAQ	ACHV	Tue, Sep 13, 2011	22132.00	22352.00	21934.00	21956.00
770	NASDAQ	ACHV	Mon, Sep 12, 2011	22132.00	22308.00	21604.00	22132.00
769	NASDAQ	ACHV	Fri, Sep 9, 2011	23254.00	23386.00	21802.00	22154.00
768	NASDAQ	ACHV	Thu, Sep 8, 2011	24222.00	25190.00	23188.00	23386.00
767	NASDAQ	ACHV	Wed, Sep 7, 2011	23848.00	24728.00	23715.78	24398.00
766	NASDAQ	ACHV	Tue, Sep 6, 2011	23012.00	23760.00	22770.00	23298.00
765	NASDAQ	ACHV	Fri, Sep 2, 2011	24200.00	24486.00	23474.00	23584.00
764	NASDAQ	ACHV	Thu, Sep 1, 2011	26202.00	26444.00	24354.00	24552.00
763	NASDAQ	ACHV	Wed, Aug 31, 2011	25344.00	26510.00	24816.00	26268.00
762	NASDAQ	ACHV	Tue, Aug 30, 2011	25916.00	26554.00	25784.00	26004.00
761	NASDAQ	ACHV	Mon, Aug 29, 2011	24486.00	26268.00	24310.00	25894.00
760	NASDAQ	ACHV	Fri, Aug 26, 2011	23892.00	24640.00	23760.00	24288.00
759	NASDAQ	ACHV	Thu, Aug 25, 2011	26510.00	26664.00	24024.00	24024.00
758	NASDAQ	ACHV	Wed, Aug 24, 2011	24992.00	26554.00	24992.00	26356.00
757	NASDAQ	ACHV	Tue, Aug 23, 2011	24728.00	25124.00	24068.00	25124.00
756	NASDAQ	ACHV	Mon, Aug 22, 2011	24772.00	25250.50	24200.00	24574.00
755	NASDAQ	ACHV	Fri, Aug 19, 2011	23628.00	24750.00	23211.76	24222.00
754	NASDAQ	ACHV	Thu, Aug 18, 2011	24486.00	25003.00	22902.00	23826.00
753	NASDAQ	ACHV	Wed, Aug 17, 2011	26290.00	26774.00	24970.00	25168.00
752	NASDAQ	ACHV	Tue, Aug 16, 2011	25938.00	26532.00	25394.38	26136.00
751	NASDAQ	ACHV	Mon, Aug 15, 2011	25300.00	26686.00	25278.00	26158.00
750	NASDAQ	ACHV	Fri, Aug 12, 2011	25762.00	26114.00	24816.00	25168.00
749	NASDAQ	ACHV	Thu, Aug 11, 2011	24024.00	26004.00	23672.00	25718.00
748	NASDAQ	ACHV	Wed, Aug 10, 2011	24398.00	25652.00	23694.00	23892.00
747	NASDAQ	ACHV	Tue, Aug 9, 2011	22946.00	25212.00	20878.00	24684.00
746	NASDAQ	ACHV	Mon, Aug 8, 2011	24618.00	24618.00	22198.00	22682.00
745	NASDAQ	ACHV	Fri, Aug 5, 2011	26400.00	26620.00	18986.00	25300.00
744	NASDAQ	ACHV	Thu, Aug 4, 2011	29084.00	29084.00	26664.00	26730.00
743	NASDAQ	ACHV	Wed, Aug 3, 2011	30074.00	30492.00	28446.00	29194.00
742	NASDAQ	ACHV	Tue, Aug 2, 2011	30822.00	31174.00	29788.00	29788.00
741	NASDAQ	ACHV	Mon, Aug 1, 2011	32010.00	33616.00	30404.00	30888.00
740	NASDAQ	ACHV	Fri, Jul 29, 2011	31394.00	32120.00	31152.00	31812.00
739	NASDAQ	ACHV	Thu, Jul 28, 2011	31394.00	32076.00	31108.00	31504.00
738	NASDAQ	ACHV	Wed, Jul 27, 2011	32362.00	32362.00	31306.00	31460.00
737	NASDAQ	ACHV	Tue, Jul 26, 2011	33572.00	33748.00	32252.00	32384.00
736	NASDAQ	ACHV	Mon, Jul 25, 2011	34540.00	34540.00	33594.00	33660.00
735	NASDAQ	ACHV	Fri, Jul 22, 2011	34848.00	34848.00	34430.00	34540.00
734	NASDAQ	ACHV	Thu, Jul 21, 2011	34320.00	35288.00	34320.00	34782.00
733	NASDAQ	ACHV	Wed, Jul 20, 2011	35354.00	35354.00	35002.00	35002.00
732	NASDAQ	ACHV	Tue, Jul 19, 2011	34672.00	35354.00	34430.00	35354.00
731	NASDAQ	ACHV	Mon, Jul 18, 2011	35022.24	35156.00	34650.00	34782.00
730	NASDAQ	ACHV	Fri, Jul 15, 2011	34826.00	35816.00	34694.00	34826.00
729	NASDAQ	ACHV	Thu, Jul 14, 2011	35794.00	36300.00	34650.00	34760.00
728	NASDAQ	ACHV	Wed, Jul 13, 2011	36828.00	37268.00	35574.00	35706.00
727	NASDAQ	ACHV	Tue, Jul 12, 2011	36520.00	37158.00	36080.00	36630.00
726	NASDAQ	ACHV	Mon, Jul 11, 2011	37730.00	38016.00	36300.00	36410.00
725	NASDAQ	ACHV	Fri, Jul 8, 2011	37488.00	38940.00	37312.00	37840.00
724	NASDAQ	ACHV	Thu, Jul 7, 2011	37400.00	38038.00	37246.00	37840.00
723	NASDAQ	ACHV	Wed, Jul 6, 2011	37620.00	39050.00	37312.00	37400.00
722	NASDAQ	ACHV	Tue, Jul 5, 2011	37686.00	37686.00	35464.00	37598.00
721	NASDAQ	ACHV	Fri, Jul 1, 2011	37598.00	38368.00	37378.00	37686.00
720	NASDAQ	ACHV	Thu, Jun 30, 2011	37070.00	37620.00	36718.00	37466.00
719	NASDAQ	ACHV	Wed, Jun 29, 2011	38148.00	38258.00	36872.00	37081.00
718	NASDAQ	ACHV	Tue, Jun 28, 2011	38434.00	38873.78	37840.00	38148.00
717	NASDAQ	ACHV	Mon, Jun 27, 2011	38544.00	39402.00	37158.00	38258.00
716	NASDAQ	ACHV	Fri, Jun 24, 2011	38126.00	39622.00	37224.00	38456.00
715	NASDAQ	ACHV	Thu, Jun 23, 2011	38874.00	39490.00	36938.00	37906.00
714	NASDAQ	ACHV	Wed, Jun 22, 2011	38346.00	39820.00	38324.00	38940.00
713	NASDAQ	ACHV	Tue, Jun 21, 2011	37774.00	38588.00	37598.00	38478.00
712	NASDAQ	ACHV	Mon, Jun 20, 2011	35838.00	37774.00	35772.00	37774.00
711	NASDAQ	ACHV	Fri, Jun 17, 2011	36762.00	36894.00	35178.00	35948.00
710	NASDAQ	ACHV	Thu, Jun 16, 2011	36564.00	37378.00	35948.00	36762.00
709	NASDAQ	ACHV	Wed, Jun 15, 2011	37642.00	37686.00	36036.00	36630.00
708	NASDAQ	ACHV	Tue, Jun 14, 2011	40612.00	40612.00	37026.00	37642.00
707	NASDAQ	ACHV	Mon, Jun 13, 2011	40898.00	41734.00	39688.00	40414.00
706	NASDAQ	ACHV	Fri, Jun 10, 2011	39776.00	40744.00	39754.00	40744.00
705	NASDAQ	ACHV	Thu, Jun 9, 2011	39666.00	40061.78	38236.00	39820.00
704	NASDAQ	ACHV	Wed, Jun 8, 2011	39798.00	40414.00	39116.00	39798.00
703	NASDAQ	ACHV	Tue, Jun 7, 2011	40348.00	40876.00	39028.00	39776.22
702	NASDAQ	ACHV	Mon, Jun 6, 2011	40216.00	41778.00	39425.98	40326.00
701	NASDAQ	ACHV	Fri, Jun 3, 2011	40172.00	40700.00	38764.00	39842.00
700	NASDAQ	ACHV	Thu, Jun 2, 2011	38676.00	40589.78	38676.00	40150.00
699	NASDAQ	ACHV	Wed, Jun 1, 2011	38500.00	39424.00	38192.00	38522.00
698	NASDAQ	ACHV	Tue, May 31, 2011	38808.00	38808.00	38060.00	38522.00
697	NASDAQ	ACHV	Fri, May 27, 2011	39446.00	39886.00	37400.00	38368.00
696	NASDAQ	ACHV	Thu, May 26, 2011	39468.00	39468.00	39116.00	39204.00
695	NASDAQ	ACHV	Wed, May 25, 2011	40744.00	40744.00	38852.00	39468.00
694	NASDAQ	ACHV	Tue, May 24, 2011	34540.00	41580.00	34276.00	41008.00
693	NASDAQ	ACHV	Mon, May 23, 2011	34496.00	34870.00	34298.00	34738.00
692	NASDAQ	ACHV	Fri, May 20, 2011	34276.00	34870.00	34188.00	34738.00
691	NASDAQ	ACHV	Thu, May 19, 2011	34342.00	34364.00	33990.00	34254.00
690	NASDAQ	ACHV	Wed, May 18, 2011	34232.00	34298.00	34056.00	34232.00
689	NASDAQ	ACHV	Tue, May 17, 2011	33968.00	34298.00	33924.00	34232.00
688	NASDAQ	ACHV	Mon, May 16, 2011	34254.00	34276.00	33880.00	34034.00
687	NASDAQ	ACHV	Fri, May 13, 2011	34298.00	34386.00	34166.00	34276.00
686	NASDAQ	ACHV	Thu, May 12, 2011	34100.00	34430.00	33926.20	34386.00
685	NASDAQ	ACHV	Wed, May 11, 2011	34342.00	34441.00	33880.00	34122.00
684	NASDAQ	ACHV	Tue, May 10, 2011	34430.00	34583.78	33924.00	34320.00
683	NASDAQ	ACHV	Mon, May 9, 2011	34034.00	34342.00	33880.00	34166.00
682	NASDAQ	ACHV	Fri, May 6, 2011	34430.00	34496.00	33924.00	34100.00
681	NASDAQ	ACHV	Thu, May 5, 2011	34034.00	34430.00	34034.00	34408.00
680	NASDAQ	ACHV	Wed, May 4, 2011	34254.00	34430.00	34100.00	34100.00
679	NASDAQ	ACHV	Tue, May 3, 2011	34188.00	34606.00	34078.00	34320.00
678	NASDAQ	ACHV	Mon, May 2, 2011	34144.00	34408.00	34144.00	34320.00
677	NASDAQ	ACHV	Fri, Apr 29, 2011	34254.00	34320.00	34034.00	34122.00
676	NASDAQ	ACHV	Thu, Apr 28, 2011	34210.00	34320.00	34012.00	34298.00
675	NASDAQ	ACHV	Wed, Apr 27, 2011	34012.00	34232.00	33924.00	34232.00
674	NASDAQ	ACHV	Tue, Apr 26, 2011	34100.00	34297.78	33907.50	33924.00
673	NASDAQ	ACHV	Mon, Apr 25, 2011	33990.00	34232.00	33880.00	33946.00
672	NASDAQ	ACHV	Thu, Apr 21, 2011	34100.00	34232.00	33946.00	34100.00
671	NASDAQ	ACHV	Wed, Apr 20, 2011	34320.00	34386.00	33990.00	34232.00
670	NASDAQ	ACHV	Tue, Apr 19, 2011	34210.00	34738.00	33880.00	34144.00
669	NASDAQ	ACHV	Mon, Apr 18, 2011	33880.00	34320.00	33770.00	34034.00
668	NASDAQ	ACHV	Fri, Apr 15, 2011	34144.00	34144.00	33748.00	33990.00
667	NASDAQ	ACHV	Thu, Apr 14, 2011	33616.00	34254.00	33594.00	34254.00
666	NASDAQ	ACHV	Wed, Apr 13, 2011	34100.00	34166.00	33638.00	33638.00
665	NASDAQ	ACHV	Tue, Apr 12, 2011	34276.00	34353.00	33660.00	34100.00
664	NASDAQ	ACHV	Mon, Apr 11, 2011	33990.00	34474.00	33968.00	34320.00
663	NASDAQ	ACHV	Fri, Apr 8, 2011	34276.00	34320.00	33836.22	34100.00
662	NASDAQ	ACHV	Thu, Apr 7, 2011	34628.00	34628.00	33836.00	34298.00
661	NASDAQ	ACHV	Wed, Apr 6, 2011	34320.00	34529.00	33660.00	34386.00
660	NASDAQ	ACHV	Tue, Apr 5, 2011	34166.00	34386.00	33946.00	34386.00
659	NASDAQ	ACHV	Mon, Apr 4, 2011	34188.00	34584.00	33770.00	34320.00
658	NASDAQ	ACHV	Fri, Apr 1, 2011	33704.00	34100.00	33660.00	34100.00
657	NASDAQ	ACHV	Thu, Mar 31, 2011	34122.00	34364.00	33660.00	33660.00
656	NASDAQ	ACHV	Wed, Mar 30, 2011	34320.00	34385.78	34056.22	34276.00
655	NASDAQ	ACHV	Tue, Mar 29, 2011	33330.00	34413.50	33330.00	34276.00
654	NASDAQ	ACHV	Mon, Mar 28, 2011	33858.00	34298.00	33660.00	34034.00
653	NASDAQ	ACHV	Fri, Mar 25, 2011	33704.00	34474.00	33616.00	33682.00
652	NASDAQ	ACHV	Thu, Mar 24, 2011	33792.00	33990.00	33660.00	33660.00
651	NASDAQ	ACHV	Wed, Mar 23, 2011	33902.00	34144.00	33638.00	33791.78
650	NASDAQ	ACHV	Tue, Mar 22, 2011	34232.00	35090.00	33902.00	34078.00
649	NASDAQ	ACHV	Mon, Mar 21, 2011	33814.00	34364.00	33726.00	34320.00
648	NASDAQ	ACHV	Fri, Mar 18, 2011	33902.00	33902.00	33660.00	33660.00
647	NASDAQ	ACHV	Thu, Mar 17, 2011	33902.00	33902.00	33572.00	33770.00
646	NASDAQ	ACHV	Wed, Mar 16, 2011	34100.00	34493.80	33440.00	33594.00
645	NASDAQ	ACHV	Tue, Mar 15, 2011	34210.00	34452.00	33682.00	34144.00
644	NASDAQ	ACHV	Mon, Mar 14, 2011	33022.00	35398.00	32890.22	34452.00
643	NASDAQ	ACHV	Fri, Mar 11, 2011	34033.78	34033.78	32494.00	33153.78
642	NASDAQ	ACHV	Thu, Mar 10, 2011	34122.00	34122.00	33682.22	33682.22
641	NASDAQ	ACHV	Wed, Mar 9, 2011	34518.00	34936.00	34078.22	34144.00
640	NASDAQ	ACHV	Tue, Mar 8, 2011	33836.00	34870.00	33836.00	34650.00
639	NASDAQ	ACHV	Mon, Mar 7, 2011	34760.00	34804.00	33066.00	34012.00
638	NASDAQ	ACHV	Fri, Mar 4, 2011	34496.00	34760.00	34078.00	34364.00
637	NASDAQ	ACHV	Thu, Mar 3, 2011	33682.00	34782.00	33616.00	33990.00
636	NASDAQ	ACHV	Wed, Mar 2, 2011	33748.00	33748.00	33506.00	33550.00
635	NASDAQ	ACHV	Tue, Mar 1, 2011	34320.00	34386.00	33022.00	33880.00
634	NASDAQ	ACHV	Mon, Feb 28, 2011	34760.00	34804.00	34320.00	34496.00
633	NASDAQ	ACHV	Fri, Feb 25, 2011	34540.00	34869.78	34540.00	34716.00
632	NASDAQ	ACHV	Thu, Feb 24, 2011	34540.00	34760.00	34540.00	34540.00
631	NASDAQ	ACHV	Wed, Feb 23, 2011	34760.00	34958.00	34650.00	34694.00
630	NASDAQ	ACHV	Tue, Feb 22, 2011	34848.00	34980.00	34760.00	34782.00
629	NASDAQ	ACHV	Fri, Feb 18, 2011	34980.00	35112.00	34782.00	34980.00
628	NASDAQ	ACHV	Thu, Feb 17, 2011	34760.00	35090.00	34760.00	35090.00
627	NASDAQ	ACHV	Wed, Feb 16, 2011	34914.00	35178.00	34782.00	34958.00
626	NASDAQ	ACHV	Tue, Feb 15, 2011	34892.00	35200.00	34870.00	34870.00
625	NASDAQ	ACHV	Mon, Feb 14, 2011	35376.00	35662.00	34875.50	34892.00
624	NASDAQ	ACHV	Fri, Feb 11, 2011	34870.00	35640.00	34870.00	35530.00
623	NASDAQ	ACHV	Thu, Feb 10, 2011	34782.00	35002.00	34782.00	34892.00
622	NASDAQ	ACHV	Wed, Feb 9, 2011	34782.00	35067.78	34760.00	34980.00
621	NASDAQ	ACHV	Tue, Feb 8, 2011	35200.00	35200.00	34694.00	35090.00
620	NASDAQ	ACHV	Mon, Feb 7, 2011	35574.00	35640.00	35024.00	35134.00
619	NASDAQ	ACHV	Fri, Feb 4, 2011	35420.00	35860.00	35002.00	35415.60
618	NASDAQ	ACHV	Thu, Feb 3, 2011	35090.00	35530.00	34674.20	35508.00
617	NASDAQ	ACHV	Wed, Feb 2, 2011	35178.00	35222.00	34650.00	35024.00
616	NASDAQ	ACHV	Tue, Feb 1, 2011	34892.00	35156.00	34650.00	34870.00
615	NASDAQ	ACHV	Mon, Jan 31, 2011	34914.00	35131.80	34870.00	34870.00
614	NASDAQ	ACHV	Fri, Jan 28, 2011	35288.00	35288.00	34716.00	34958.00
613	NASDAQ	ACHV	Thu, Jan 27, 2011	35222.00	35309.78	34870.00	35046.00
612	NASDAQ	ACHV	Wed, Jan 26, 2011	35002.00	35266.00	34980.00	35200.00
611	NASDAQ	ACHV	Tue, Jan 25, 2011	35178.00	35244.00	34760.00	35024.00
610	NASDAQ	ACHV	Mon, Jan 24, 2011	36014.00	36123.78	34980.00	35222.00
609	NASDAQ	ACHV	Fri, Jan 21, 2011	36806.00	37114.00	35904.00	36300.00
608	NASDAQ	ACHV	Thu, Jan 20, 2011	37180.00	37290.00	36564.00	36652.00
607	NASDAQ	ACHV	Wed, Jan 19, 2011	38016.00	38016.00	37136.00	37224.00
606	NASDAQ	ACHV	Tue, Jan 18, 2011	37400.00	38082.00	36806.00	38082.00
605	NASDAQ	ACHV	Fri, Jan 14, 2011	37488.00	37554.00	37026.22	37290.00
604	NASDAQ	ACHV	Thu, Jan 13, 2011	37686.00	38060.00	37532.00	37576.00
603	NASDAQ	ACHV	Wed, Jan 12, 2011	37972.00	38213.78	37554.22	37862.00
602	NASDAQ	ACHV	Tue, Jan 11, 2011	37422.00	37884.00	37246.00	37840.00
601	NASDAQ	ACHV	Mon, Jan 10, 2011	37378.00	37796.00	36766.40	37391.20
600	NASDAQ	ACHV	Fri, Jan 7, 2011	37972.00	38060.00	37026.00	37708.00
599	NASDAQ	ACHV	Thu, Jan 6, 2011	37664.00	38368.00	37664.00	37994.00
598	NASDAQ	ACHV	Wed, Jan 5, 2011	36740.00	37840.00	36696.00	37510.00
597	NASDAQ	ACHV	Tue, Jan 4, 2011	37290.00	37290.00	35684.00	36586.00
596	NASDAQ	ACHV	Mon, Jan 3, 2011	37223.78	37378.00	36454.00	37026.00
595	NASDAQ	ACHV	Fri, Dec 31, 2010	35992.00	37158.00	35728.00	36938.00
594	NASDAQ	ACHV	Thu, Dec 30, 2010	35068.00	36652.00	35002.00	36190.00
593	NASDAQ	ACHV	Wed, Dec 29, 2010	35266.00	35574.00	34980.00	35222.00
592	NASDAQ	ACHV	Tue, Dec 28, 2010	35024.00	35354.00	34980.00	35288.00
591	NASDAQ	ACHV	Mon, Dec 27, 2010	34914.00	35156.00	34694.00	34914.00
590	NASDAQ	ACHV	Thu, Dec 23, 2010	35332.00	35332.00	35079.00	35112.00
589	NASDAQ	ACHV	Wed, Dec 22, 2010	35486.00	35530.00	35090.00	35442.00
588	NASDAQ	ACHV	Tue, Dec 21, 2010	35420.00	35640.00	35046.00	35574.00
587	NASDAQ	ACHV	Mon, Dec 20, 2010	35860.00	36256.00	35200.00	35244.00
586	NASDAQ	ACHV	Fri, Dec 17, 2010	35222.00	35860.00	35134.00	35860.00
585	NASDAQ	ACHV	Thu, Dec 16, 2010	34980.00	35310.00	34980.00	35310.00
584	NASDAQ	ACHV	Wed, Dec 15, 2010	35222.00	35398.00	34848.00	34980.00
583	NASDAQ	ACHV	Tue, Dec 14, 2010	35596.00	35640.00	34980.00	35134.00
582	NASDAQ	ACHV	Mon, Dec 13, 2010	35288.00	35750.00	34980.00	35530.00
581	NASDAQ	ACHV	Fri, Dec 10, 2010	35398.00	35486.00	35090.00	35288.00
580	NASDAQ	ACHV	Thu, Dec 9, 2010	35222.00	35596.00	34826.00	35178.00
579	NASDAQ	ACHV	Wed, Dec 8, 2010	35199.78	35618.00	34716.00	35134.00
578	NASDAQ	ACHV	Tue, Dec 7, 2010	35640.00	35640.00	34892.00	34980.00
577	NASDAQ	ACHV	Mon, Dec 6, 2010	35376.00	35640.00	35178.00	35464.00
576	NASDAQ	ACHV	Fri, Dec 3, 2010	35134.00	35618.00	35002.00	35288.00
575	NASDAQ	ACHV	Thu, Dec 2, 2010	35222.00	35618.00	35112.22	35200.00
574	NASDAQ	ACHV	Wed, Dec 1, 2010	35728.00	35728.00	35090.00	35244.00
573	NASDAQ	ACHV	Tue, Nov 30, 2010	35200.00	35662.00	34738.00	35222.00
572	NASDAQ	ACHV	Mon, Nov 29, 2010	36542.00	36894.00	35200.00	35464.00
571	NASDAQ	ACHV	Fri, Nov 26, 2010	36146.00	36718.00	35637.80	36577.20
570	NASDAQ	ACHV	Wed, Nov 24, 2010	36058.00	36563.78	35662.22	36168.00
569	NASDAQ	ACHV	Tue, Nov 23, 2010	36476.00	36740.00	35640.00	35882.00
568	NASDAQ	ACHV	Mon, Nov 22, 2010	37290.00	37290.00	36476.00	36630.00
567	NASDAQ	ACHV	Fri, Nov 19, 2010	36102.00	37400.00	35857.80	36784.00
566	NASDAQ	ACHV	Thu, Nov 18, 2010	35684.00	36256.00	35310.00	36190.00
565	NASDAQ	ACHV	Wed, Nov 17, 2010	35090.00	35574.00	34771.00	35178.00
564	NASDAQ	ACHV	Tue, Nov 16, 2010	35178.00	35502.72	34562.00	35002.00
563	NASDAQ	ACHV	Mon, Nov 15, 2010	35684.00	35838.00	35200.00	35442.00
562	NASDAQ	ACHV	Fri, Nov 12, 2010	34892.00	36014.00	34782.00	35354.00
561	NASDAQ	ACHV	Thu, Nov 11, 2010	34364.00	35728.00	34364.00	35310.00
560	NASDAQ	ACHV	Wed, Nov 10, 2010	34760.00	35177.78	33880.00	34672.00
559	NASDAQ	ACHV	Tue, Nov 9, 2010	35002.00	35155.78	34342.00	34650.00
558	NASDAQ	ACHV	Mon, Nov 8, 2010	35222.00	35222.00	34496.00	34826.00
557	NASDAQ	ACHV	Fri, Nov 5, 2010	35750.00	35750.00	33814.00	34892.00
556	NASDAQ	ACHV	Thu, Nov 4, 2010	36300.00	36300.00	34562.00	35134.00
555	NASDAQ	ACHV	Wed, Nov 3, 2010	36058.00	36520.00	35090.00	35750.00
554	NASDAQ	ACHV	Tue, Nov 2, 2010	35530.00	36344.00	34320.00	36058.00
553	NASDAQ	ACHV	Mon, Nov 1, 2010	35002.00	35156.00	33242.00	35046.00
552	NASDAQ	ACHV	Fri, Oct 29, 2010	36432.00	36432.00	33528.00	34738.00
551	NASDAQ	ACHV	Thu, Oct 28, 2010	37444.00	37620.00	35596.00	35662.00
550	NASDAQ	ACHV	Wed, Oct 27, 2010	36850.00	37840.00	36542.00	37026.22
549	NASDAQ	ACHV	Tue, Oct 26, 2010	36960.00	37840.00	36234.00	36938.00
548	NASDAQ	ACHV	Mon, Oct 25, 2010	37400.00	38720.00	36839.00	36960.00
547	NASDAQ	ACHV	Fri, Oct 22, 2010	38456.00	39402.00	36234.00	37092.00
546	NASDAQ	ACHV	Thu, Oct 21, 2010	38808.00	40017.78	38038.00	38456.00
545	NASDAQ	ACHV	Wed, Oct 20, 2010	36080.00	39468.00	36036.00	38676.00
544	NASDAQ	ACHV	Tue, Oct 19, 2010	35904.00	37070.00	34980.00	35970.00
543	NASDAQ	ACHV	Mon, Oct 18, 2010	40040.00	42677.80	39600.00	41250.00
542	NASDAQ	ACHV	Fri, Oct 15, 2010	40744.00	41910.00	39182.00	39908.00
541	NASDAQ	ACHV	Thu, Oct 14, 2010	41800.00	41800.00	36872.00	40744.00
540	NASDAQ	ACHV	Wed, Oct 13, 2010	41404.00	44000.00	40898.00	41404.00
539	NASDAQ	ACHV	Tue, Oct 12, 2010	35354.00	42240.00	35244.00	40920.00
538	NASDAQ	ACHV	Mon, Oct 11, 2010	32032.00	34980.00	31922.00	34825.78
537	NASDAQ	ACHV	Fri, Oct 8, 2010	30800.00	32076.00	29898.00	31790.00
536	NASDAQ	ACHV	Thu, Oct 7, 2010	31548.00	31790.00	30800.00	31130.00
535	NASDAQ	ACHV	Wed, Oct 6, 2010	32450.00	32450.00	31394.00	31548.00
534	NASDAQ	ACHV	Tue, Oct 5, 2010	32450.00	32450.00	31196.00	31856.00
533	NASDAQ	ACHV	Mon, Oct 4, 2010	33088.00	33088.00	31680.00	32076.00
532	NASDAQ	ACHV	Fri, Oct 1, 2010	33000.00	33000.00	31900.00	31900.00
531	NASDAQ	ACHV	Thu, Sep 30, 2010	31020.00	33088.00	31020.00	32667.80
530	NASDAQ	ACHV	Wed, Sep 29, 2010	29062.00	31856.00	29062.00	30998.00
529	NASDAQ	ACHV	Tue, Sep 28, 2010	29414.00	29436.00	28930.00	29040.00
528	NASDAQ	ACHV	Mon, Sep 27, 2010	29260.00	29961.80	28754.00	29084.00
527	NASDAQ	ACHV	Fri, Sep 24, 2010	28600.00	28974.00	28320.60	28974.00
526	NASDAQ	ACHV	Thu, Sep 23, 2010	28732.00	28842.00	27082.00	28666.00
525	NASDAQ	ACHV	Wed, Sep 22, 2010	29678.00	29678.00	28028.00	28622.00
524	NASDAQ	ACHV	Tue, Sep 21, 2010	26752.00	26928.00	26664.00	26928.00
523	NASDAQ	ACHV	Mon, Sep 20, 2010	26070.00	26950.00	26070.00	26752.00
522	NASDAQ	ACHV	Fri, Sep 17, 2010	26686.00	26686.00	26026.00	26136.00
521	NASDAQ	ACHV	Thu, Sep 16, 2010	27280.00	27280.00	26444.00	26598.00
520	NASDAQ	ACHV	Wed, Sep 15, 2010	27654.00	27654.00	27060.00	27258.00
519	NASDAQ	ACHV	Tue, Sep 14, 2010	27698.00	27918.00	27500.00	27764.00
518	NASDAQ	ACHV	Mon, Sep 13, 2010	27522.00	28072.00	26972.00	28072.00
517	NASDAQ	ACHV	Fri, Sep 10, 2010	28270.00	28336.00	27676.00	27676.00
516	NASDAQ	ACHV	Thu, Sep 9, 2010	28578.00	28578.00	28072.00	28072.00
515	NASDAQ	ACHV	Wed, Sep 8, 2010	28600.00	28776.00	28050.22	28160.00
514	NASDAQ	ACHV	Tue, Sep 7, 2010	28688.00	29018.00	28424.00	28446.00
513	NASDAQ	ACHV	Fri, Sep 3, 2010	29106.00	29106.00	28382.42	29018.00
512	NASDAQ	ACHV	Thu, Sep 2, 2010	28754.00	29150.00	28556.00	28666.00
511	NASDAQ	ACHV	Wed, Sep 1, 2010	28622.00	28820.00	28468.00	28556.00
510	NASDAQ	ACHV	Tue, Aug 31, 2010	28556.00	28611.00	28204.00	28204.00
509	NASDAQ	ACHV	Mon, Aug 30, 2010	29150.00	29304.00	28512.00	28556.00
508	NASDAQ	ACHV	Fri, Aug 27, 2010	28401.78	29612.00	27632.00	28886.00
507	NASDAQ	ACHV	Thu, Aug 26, 2010	28803.50	28952.00	27632.00	27632.00
506	NASDAQ	ACHV	Wed, Aug 25, 2010	28644.00	29150.00	28380.00	28820.00
505	NASDAQ	ACHV	Tue, Aug 24, 2010	28622.00	29128.00	28600.00	29040.00
504	NASDAQ	ACHV	Mon, Aug 23, 2010	29216.00	29304.00	28699.00	29128.00
503	NASDAQ	ACHV	Fri, Aug 20, 2010	29018.00	29194.00	28600.00	29150.00
502	NASDAQ	ACHV	Thu, Aug 19, 2010	30228.00	31327.78	28798.22	29084.00
501	NASDAQ	ACHV	Wed, Aug 18, 2010	31064.00	31218.00	30338.00	30492.00
500	NASDAQ	ACHV	Tue, Aug 17, 2010	31240.00	31240.00	30360.00	30624.00
499	NASDAQ	ACHV	Mon, Aug 16, 2010	30272.00	30690.00	30184.00	30316.00
498	NASDAQ	ACHV	Fri, Aug 13, 2010	32450.00	32450.00	31240.00	31328.00
497	NASDAQ	ACHV	Thu, Aug 12, 2010	32362.00	33528.00	32362.00	32824.00
496	NASDAQ	ACHV	Wed, Aug 11, 2010	32186.00	34100.00	32032.00	33110.00
495	NASDAQ	ACHV	Tue, Aug 10, 2010	33000.00	34320.00	32296.00	33704.00
494	NASDAQ	ACHV	Mon, Aug 9, 2010	33308.00	33440.00	32208.00	33242.00
493	NASDAQ	ACHV	Fri, Aug 6, 2010	32186.00	33814.00	31988.00	32824.00
492	NASDAQ	ACHV	Thu, Aug 5, 2010	33814.00	33814.00	32670.00	33242.00
491	NASDAQ	ACHV	Wed, Aug 4, 2010	33088.00	34078.00	32384.00	33132.00
490	NASDAQ	ACHV	Tue, Aug 3, 2010	32230.00	34100.00	32142.00	33066.00
489	NASDAQ	ACHV	Mon, Aug 2, 2010	31350.00	33066.00	31350.00	32186.00
488	NASDAQ	ACHV	Fri, Jul 30, 2010	31130.00	31306.00	30382.22	31108.00
487	NASDAQ	ACHV	Thu, Jul 29, 2010	30756.00	31482.00	30384.20	31130.00
486	NASDAQ	ACHV	Wed, Jul 28, 2010	32098.00	32648.00	29568.00	30448.00
485	NASDAQ	ACHV	Tue, Jul 27, 2010	26840.00	31899.78	26752.22	31042.00
484	NASDAQ	ACHV	Mon, Jul 26, 2010	26268.00	27016.00	26268.00	26730.00
483	NASDAQ	ACHV	Fri, Jul 23, 2010	26268.00	27104.00	26026.00	26268.00
482	NASDAQ	ACHV	Thu, Jul 22, 2010	26642.00	26730.00	26180.00	26466.00
481	NASDAQ	ACHV	Wed, Jul 21, 2010	26598.00	26707.78	26312.00	26510.00
480	NASDAQ	ACHV	Tue, Jul 20, 2010	26466.00	27126.00	26202.00	26510.00
479	NASDAQ	ACHV	Mon, Jul 19, 2010	27302.00	27807.78	26466.00	26466.00
478	NASDAQ	ACHV	Fri, Jul 16, 2010	27808.00	28380.00	27016.00	27302.00
477	NASDAQ	ACHV	Thu, Jul 15, 2010	28490.00	29150.00	28028.00	28094.00
476	NASDAQ	ACHV	Wed, Jul 14, 2010	29568.00	29612.00	28534.00	28534.00
475	NASDAQ	ACHV	Tue, Jul 13, 2010	28424.00	29326.00	28248.00	29238.00
474	NASDAQ	ACHV	Mon, Jul 12, 2010	28556.00	29040.00	28160.00	28226.00
473	NASDAQ	ACHV	Fri, Jul 9, 2010	28490.00	28798.00	28270.00	28688.00
472	NASDAQ	ACHV	Thu, Jul 8, 2010	28424.00	28864.00	28292.00	28665.78
471	NASDAQ	ACHV	Wed, Jul 7, 2010	28468.00	29062.00	28270.00	28270.00
470	NASDAQ	ACHV	Tue, Jul 6, 2010	29326.00	29348.00	28380.00	28490.00
469	NASDAQ	ACHV	Fri, Jul 2, 2010	29502.00	29986.00	28996.00	28996.00
468	NASDAQ	ACHV	Thu, Jul 1, 2010	29480.00	29480.00	28710.00	29106.00
467	NASDAQ	ACHV	Wed, Jun 30, 2010	29502.22	31196.00	29458.00	29590.00
466	NASDAQ	ACHV	Tue, Jun 29, 2010	29700.00	30250.00	29590.00	29964.00
465	NASDAQ	ACHV	Mon, Jun 28, 2010	30646.00	30778.00	29700.00	30162.00
464	NASDAQ	ACHV	Fri, Jun 25, 2010	30624.00	32384.00	30118.00	30206.00
463	NASDAQ	ACHV	Thu, Jun 24, 2010	30844.00	30998.00	30426.00	30426.00
462	NASDAQ	ACHV	Wed, Jun 23, 2010	30932.00	31482.00	30404.00	30844.00
461	NASDAQ	ACHV	Tue, Jun 22, 2010	30690.00	31174.00	30690.00	30888.00
460	NASDAQ	ACHV	Mon, Jun 21, 2010	30866.00	31592.00	30470.00	30668.00
459	NASDAQ	ACHV	Fri, Jun 18, 2010	31262.00	31790.00	30382.00	30822.00
458	NASDAQ	ACHV	Thu, Jun 17, 2010	31064.00	31437.78	30734.00	30998.00
457	NASDAQ	ACHV	Wed, Jun 16, 2010	30800.00	31328.00	30514.00	30800.00
456	NASDAQ	ACHV	Tue, Jun 15, 2010	30932.00	31305.78	30118.00	30976.00
455	NASDAQ	ACHV	Mon, Jun 14, 2010	31680.00	31834.00	30470.00	30800.00
454	NASDAQ	ACHV	Fri, Jun 11, 2010	31328.00	32054.00	31262.00	31482.00
453	NASDAQ	ACHV	Thu, Jun 10, 2010	30888.00	31570.00	30404.00	31570.00
452	NASDAQ	ACHV	Wed, Jun 9, 2010	31438.00	31724.00	30228.00	30294.00
451	NASDAQ	ACHV	Tue, Jun 8, 2010	30976.00	32054.00	30734.00	31240.00
450	NASDAQ	ACHV	Mon, Jun 7, 2010	32076.00	33462.00	30844.00	30954.00
449	NASDAQ	ACHV	Fri, Jun 4, 2010	31218.00	32054.00	31218.00	31328.00
448	NASDAQ	ACHV	Thu, Jun 3, 2010	31746.00	32208.00	31416.00	31702.00
447	NASDAQ	ACHV	Wed, Jun 2, 2010	31724.00	32032.00	31064.00	31834.00
446	NASDAQ	ACHV	Tue, Jun 1, 2010	32802.00	33176.00	31680.00	31680.00
445	NASDAQ	ACHV	Fri, May 28, 2010	33638.00	34804.00	32890.00	33022.00
444	NASDAQ	ACHV	Thu, May 27, 2010	33638.00	33682.00	32648.00	33660.00
443	NASDAQ	ACHV	Wed, May 26, 2010	34056.00	34848.00	32670.00	32824.00
442	NASDAQ	ACHV	Tue, May 25, 2010	33352.00	34078.00	32538.00	33638.00
441	NASDAQ	ACHV	Mon, May 24, 2010	35992.00	37092.00	34034.00	34078.00
440	NASDAQ	ACHV	Fri, May 21, 2010	35970.00	38280.00	35442.00	36124.00
439	NASDAQ	ACHV	Thu, May 20, 2010	36850.00	38027.00	35860.00	36608.00
438	NASDAQ	ACHV	Wed, May 19, 2010	38434.00	38874.00	36718.00	37708.00
437	NASDAQ	ACHV	Tue, May 18, 2010	41052.00	41404.00	38236.00	38280.00
436	NASDAQ	ACHV	Mon, May 17, 2010	41514.00	41910.00	40238.00	40612.00
435	NASDAQ	ACHV	Fri, May 14, 2010	41448.00	41998.00	40018.00	41426.00
434	NASDAQ	ACHV	Thu, May 13, 2010	43516.00	43626.00	41382.00	41602.00
433	NASDAQ	ACHV	Wed, May 12, 2010	42746.00	43362.00	41030.00	43252.00
432	NASDAQ	ACHV	Tue, May 11, 2010	41052.00	43516.00	40480.00	42724.00
431	NASDAQ	ACHV	Mon, May 10, 2010	43758.00	43758.00	41382.22	41712.00
430	NASDAQ	ACHV	Fri, May 7, 2010	46200.00	46200.00	41998.00	42042.00
429	NASDAQ	ACHV	Thu, May 6, 2010	47916.00	48906.00	44638.00	46420.00
428	NASDAQ	ACHV	Wed, May 5, 2010	48048.00	48620.00	47168.00	48312.00
427	NASDAQ	ACHV	Tue, May 4, 2010	48378.00	48598.00	47454.00	48312.00
426	NASDAQ	ACHV	Mon, May 3, 2010	48488.00	49280.00	48356.00	48862.00
425	NASDAQ	ACHV	Fri, Apr 30, 2010	47564.00	49346.00	47564.00	48400.00
424	NASDAQ	ACHV	Thu, Apr 29, 2010	46244.00	47630.00	45452.00	47300.00
423	NASDAQ	ACHV	Wed, Apr 28, 2010	45958.00	46398.00	45430.00	46090.00
422	NASDAQ	ACHV	Tue, Apr 27, 2010	47894.00	47960.00	45760.00	45848.00
421	NASDAQ	ACHV	Mon, Apr 26, 2010	49258.00	49478.00	47850.00	47894.00
420	NASDAQ	ACHV	Fri, Apr 23, 2010	49236.00	49632.00	48851.00	49082.00
419	NASDAQ	ACHV	Thu, Apr 22, 2010	48554.00	49830.00	48510.00	49016.00
418	NASDAQ	ACHV	Wed, Apr 21, 2010	49302.00	49654.00	48554.00	48972.00
417	NASDAQ	ACHV	Tue, Apr 20, 2010	48598.00	49308.60	47993.00	49016.00
416	NASDAQ	ACHV	Mon, Apr 19, 2010	48158.00	49236.00	48048.00	48444.00
415	NASDAQ	ACHV	Fri, Apr 16, 2010	49500.00	49544.00	47476.00	48092.00
414	NASDAQ	ACHV	Thu, Apr 15, 2010	49192.00	49830.00	48840.00	49434.00
413	NASDAQ	ACHV	Wed, Apr 14, 2010	48290.00	49695.80	47586.00	49148.00
412	NASDAQ	ACHV	Tue, Apr 13, 2010	46376.00	49500.00	46222.00	47850.00
411	NASDAQ	ACHV	Mon, Apr 12, 2010	45760.00	46860.00	45760.00	46398.00
410	NASDAQ	ACHV	Fri, Apr 9, 2010	46090.00	46794.00	45628.00	45848.00
409	NASDAQ	ACHV	Thu, Apr 8, 2010	45804.00	46837.78	44708.40	45958.00
408	NASDAQ	ACHV	Wed, Apr 7, 2010	46926.00	47454.00	45540.00	45914.00
407	NASDAQ	ACHV	Tue, Apr 6, 2010	45430.00	47387.78	44990.00	46640.00
406	NASDAQ	ACHV	Mon, Apr 5, 2010	44880.00	45496.00	44572.00	45122.00
405	NASDAQ	ACHV	Thu, Apr 1, 2010	45188.00	45540.00	43890.00	44660.00
404	NASDAQ	ACHV	Wed, Mar 31, 2010	45606.00	46090.00	44902.00	45166.00
403	NASDAQ	ACHV	Tue, Mar 30, 2010	46376.00	46596.00	44660.00	45562.00
402	NASDAQ	ACHV	Mon, Mar 29, 2010	46200.00	48136.00	46068.00	46354.00
401	NASDAQ	ACHV	Fri, Mar 26, 2010	46486.00	47630.00	44616.00	45716.00
400	NASDAQ	ACHV	Thu, Mar 25, 2010	47520.00	48333.78	46420.00	46552.00
399	NASDAQ	ACHV	Wed, Mar 24, 2010	46442.00	48378.00	46310.00	47212.00
398	NASDAQ	ACHV	Tue, Mar 23, 2010	44726.00	46860.00	44660.00	46310.00
397	NASDAQ	ACHV	Mon, Mar 22, 2010	43406.00	44638.00	42812.00	44594.00
396	NASDAQ	ACHV	Fri, Mar 19, 2010	45870.00	45870.00	42856.00	43450.00
395	NASDAQ	ACHV	Thu, Mar 18, 2010	47652.00	48003.78	45408.00	45606.00
394	NASDAQ	ACHV	Wed, Mar 17, 2010	48532.00	49368.00	47674.00	47674.00
393	NASDAQ	ACHV	Tue, Mar 16, 2010	48796.00	49717.80	48070.00	48884.00
392	NASDAQ	ACHV	Mon, Mar 15, 2010	47630.00	49962.00	47344.00	48422.00
391	NASDAQ	ACHV	Fri, Mar 12, 2010	45628.00	47850.00	45628.00	47630.00
390	NASDAQ	ACHV	Thu, Mar 11, 2010	40920.00	46200.00	40678.00	44836.00
389	NASDAQ	ACHV	Wed, Mar 10, 2010	38258.00	41294.00	38126.00	41096.00
388	NASDAQ	ACHV	Tue, Mar 9, 2010	37356.00	38500.00	36850.00	38258.00
387	NASDAQ	ACHV	Mon, Mar 8, 2010	37290.00	37796.00	36564.00	37334.00
386	NASDAQ	ACHV	Fri, Mar 5, 2010	37334.00	37488.00	36322.00	36894.00
385	NASDAQ	ACHV	Thu, Mar 4, 2010	37752.00	37862.00	36938.00	37136.00
384	NASDAQ	ACHV	Wed, Mar 3, 2010	38170.00	38302.00	36982.00	37224.00
383	NASDAQ	ACHV	Tue, Mar 2, 2010	37554.00	38412.00	37488.00	37994.00
382	NASDAQ	ACHV	Mon, Mar 1, 2010	36850.00	37530.68	36740.00	37202.00
381	NASDAQ	ACHV	Fri, Feb 26, 2010	37136.00	37576.00	36630.00	36630.00
380	NASDAQ	ACHV	Thu, Feb 25, 2010	36652.00	37576.00	36465.00	37444.00
379	NASDAQ	ACHV	Wed, Feb 24, 2010	36630.00	37400.00	36190.00	36784.00
378	NASDAQ	ACHV	Tue, Feb 23, 2010	37246.00	37246.00	35684.00	36696.00
377	NASDAQ	ACHV	Mon, Feb 22, 2010	37796.00	37796.00	36652.00	37158.00
376	NASDAQ	ACHV	Fri, Feb 19, 2010	38324.00	38500.00	37796.00	37928.00
375	NASDAQ	ACHV	Thu, Feb 18, 2010	37356.00	38522.00	37180.00	38236.00
374	NASDAQ	ACHV	Wed, Feb 17, 2010	37994.00	38500.00	37026.00	37268.00
373	NASDAQ	ACHV	Tue, Feb 16, 2010	38588.00	39028.00	37686.00	37752.00
372	NASDAQ	ACHV	Fri, Feb 12, 2010	38302.00	38302.00	36938.00	37818.00
371	NASDAQ	ACHV	Thu, Feb 11, 2010	37092.00	38236.00	36410.00	38148.00
370	NASDAQ	ACHV	Wed, Feb 10, 2010	37444.00	38434.00	36630.00	37202.00
369	NASDAQ	ACHV	Tue, Feb 9, 2010	35816.00	37708.00	35662.00	37455.00
368	NASDAQ	ACHV	Mon, Feb 8, 2010	33968.00	36234.00	33880.00	35772.00
367	NASDAQ	ACHV	Fri, Feb 5, 2010	32648.00	34496.00	32384.22	34078.00
366	NASDAQ	ACHV	Thu, Feb 4, 2010	34166.00	34518.00	32032.00	32648.00
365	NASDAQ	ACHV	Wed, Feb 3, 2010	33264.00	35156.00	33110.00	34122.00
364	NASDAQ	ACHV	Tue, Feb 2, 2010	32032.00	33330.00	31526.00	33066.00
363	NASDAQ	ACHV	Mon, Feb 1, 2010	31174.00	32296.00	30734.00	32098.00
362	NASDAQ	ACHV	Fri, Jan 29, 2010	31350.00	32714.00	30580.00	31174.00
361	NASDAQ	ACHV	Thu, Jan 28, 2010	33440.00	33594.00	31020.00	31086.00
360	NASDAQ	ACHV	Wed, Jan 27, 2010	34760.00	34847.78	32494.00	33440.00
359	NASDAQ	ACHV	Tue, Jan 26, 2010	33748.00	35837.78	32736.00	34562.00
358	NASDAQ	ACHV	Mon, Jan 25, 2010	35090.00	35244.00	33264.00	33748.00
357	NASDAQ	ACHV	Fri, Jan 22, 2010	35706.00	36388.00	34562.00	34870.00
356	NASDAQ	ACHV	Thu, Jan 21, 2010	37400.00	38192.00	34276.00	35508.00
355	NASDAQ	ACHV	Wed, Jan 20, 2010	38984.00	39292.00	37400.00	37422.00
354	NASDAQ	ACHV	Tue, Jan 19, 2010	40458.00	40458.00	38566.00	39336.00
353	NASDAQ	ACHV	Fri, Jan 15, 2010	40920.00	40920.00	39446.00	39732.00
352	NASDAQ	ACHV	Thu, Jan 14, 2010	41800.00	41954.00	40540.50	40766.00
351	NASDAQ	ACHV	Wed, Jan 13, 2010	39644.00	42372.00	38720.22	41800.00
350	NASDAQ	ACHV	Tue, Jan 12, 2010	42438.00	42680.00	39710.00	39820.00
349	NASDAQ	ACHV	Mon, Jan 11, 2010	44660.00	44924.00	41910.00	42284.00
348	NASDAQ	ACHV	Fri, Jan 8, 2010	47146.00	47322.00	44880.00	45122.00
347	NASDAQ	ACHV	Thu, Jan 7, 2010	48048.00	48400.00	46904.00	47322.00
346	NASDAQ	ACHV	Wed, Jan 6, 2010	47476.00	49016.00	46904.00	47476.00
345	NASDAQ	ACHV	Tue, Jan 5, 2010	48708.00	48708.00	46662.00	46926.00
344	NASDAQ	ACHV	Mon, Jan 4, 2010	49500.00	49764.00	47960.00	48048.00
343	NASDAQ	ACHV	Thu, Dec 31, 2009	49544.00	49676.00	48862.00	49016.00
342	NASDAQ	ACHV	Wed, Dec 30, 2009	48312.00	49984.00	47212.00	49962.00
341	NASDAQ	ACHV	Tue, Dec 29, 2009	50424.00	50424.00	47997.40	48158.00
340	NASDAQ	ACHV	Mon, Dec 28, 2009	49236.00	49720.00	48950.00	49236.00
339	NASDAQ	ACHV	Thu, Dec 24, 2009	50600.00	50600.00	48884.00	49214.00
338	NASDAQ	ACHV	Wed, Dec 23, 2009	51766.00	52206.00	49500.00	50248.00
337	NASDAQ	ACHV	Tue, Dec 22, 2009	47344.00	50644.00	45804.00	50292.00
336	NASDAQ	ACHV	Mon, Dec 21, 2009	50556.00	50842.00	44220.00	46486.00
335	NASDAQ	ACHV	Fri, Dec 18, 2009	66066.00	67386.00	64922.00	65230.00
334	NASDAQ	ACHV	Thu, Dec 17, 2009	66858.00	67782.00	65450.00	65472.00
333	NASDAQ	ACHV	Wed, Dec 16, 2009	67100.00	67100.00	65780.00	65978.00
332	NASDAQ	ACHV	Tue, Dec 15, 2009	67760.00	67936.00	66594.00	66770.00
331	NASDAQ	ACHV	Mon, Dec 14, 2009	69322.00	69322.00	67782.00	68024.00
330	NASDAQ	ACHV	Fri, Dec 11, 2009	69740.00	69762.00	67320.00	68948.00
329	NASDAQ	ACHV	Thu, Dec 10, 2009	69718.00	70972.00	69102.00	69168.00
328	NASDAQ	ACHV	Wed, Dec 9, 2009	70400.00	70400.00	69234.00	69740.00
327	NASDAQ	ACHV	Tue, Dec 8, 2009	70994.00	70994.00	69784.00	70180.00
326	NASDAQ	ACHV	Mon, Dec 7, 2009	72160.00	72798.00	70092.22	71060.00
325	NASDAQ	ACHV	Fri, Dec 4, 2009	74536.00	74536.00	71192.00	71896.00
324	NASDAQ	ACHV	Thu, Dec 3, 2009	73964.00	74514.00	72490.00	72600.00
323	NASDAQ	ACHV	Wed, Dec 2, 2009	70818.00	73216.00	69366.22	73018.00
322	NASDAQ	ACHV	Tue, Dec 1, 2009	69960.00	70884.00	67760.00	70422.00
321	NASDAQ	ACHV	Mon, Nov 30, 2009	67980.00	71104.00	67430.00	69388.00
320	NASDAQ	ACHV	Fri, Nov 27, 2009	66286.00	69828.00	66286.00	68024.00
319	NASDAQ	ACHV	Wed, Nov 25, 2009	70774.00	70818.00	69300.00	70532.00
318	NASDAQ	ACHV	Tue, Nov 24, 2009	71082.00	71082.00	69069.00	70422.00
317	NASDAQ	ACHV	Mon, Nov 23, 2009	71676.00	72600.00	69784.00	70378.00
316	NASDAQ	ACHV	Fri, Nov 20, 2009	70400.00	72098.40	68332.22	71104.00
315	NASDAQ	ACHV	Thu, Nov 19, 2009	70950.00	71038.00	69762.00	70708.00
314	NASDAQ	ACHV	Wed, Nov 18, 2009	68948.00	70444.00	68552.00	70312.00
313	NASDAQ	ACHV	Tue, Nov 17, 2009	68860.00	69278.00	68178.00	69278.00
312	NASDAQ	ACHV	Mon, Nov 16, 2009	66198.00	68772.00	66198.00	68552.00
311	NASDAQ	ACHV	Fri, Nov 13, 2009	65428.00	65956.00	64746.00	65934.00
310	NASDAQ	ACHV	Thu, Nov 12, 2009	67540.00	67540.00	65406.00	66044.00
309	NASDAQ	ACHV	Wed, Nov 11, 2009	67408.00	67760.00	66000.00	66880.00
308	NASDAQ	ACHV	Tue, Nov 10, 2009	66242.00	68090.00	65758.00	66968.00
307	NASDAQ	ACHV	Mon, Nov 9, 2009	66352.00	67650.00	64394.00	66132.00
306	NASDAQ	ACHV	Fri, Nov 6, 2009	63360.00	65120.00	61908.00	64658.00
305	NASDAQ	ACHV	Thu, Nov 5, 2009	59708.00	62634.00	59708.00	62458.00
304	NASDAQ	ACHV	Wed, Nov 4, 2009	61600.00	61798.00	59466.00	60258.00
303	NASDAQ	ACHV	Tue, Nov 3, 2009	58322.00	61270.00	57530.00	61248.00
302	NASDAQ	ACHV	Mon, Nov 2, 2009	64042.00	65978.00	57772.00	59378.00
301	NASDAQ	ACHV	Fri, Oct 30, 2009	66286.00	66352.00	62810.00	64042.00
300	NASDAQ	ACHV	Thu, Oct 29, 2009	65978.00	66946.00	63800.00	66286.00
299	NASDAQ	ACHV	Wed, Oct 28, 2009	69278.00	69278.00	64108.22	65428.00
298	NASDAQ	ACHV	Tue, Oct 27, 2009	65780.00	70246.00	65780.00	68640.00
297	NASDAQ	ACHV	Mon, Oct 26, 2009	68200.00	70224.00	65868.00	66000.00
296	NASDAQ	ACHV	Fri, Oct 23, 2009	71478.00	72283.20	67562.00	67738.00
295	NASDAQ	ACHV	Thu, Oct 22, 2009	67914.00	70950.00	66682.00	70532.00
294	NASDAQ	ACHV	Wed, Oct 21, 2009	66550.00	69850.00	66374.00	66682.00
293	NASDAQ	ACHV	Tue, Oct 20, 2009	73942.00	74118.00	63800.00	66924.00
292	NASDAQ	ACHV	Mon, Oct 19, 2009	77638.00	77726.00	73634.00	73920.00
291	NASDAQ	ACHV	Fri, Oct 16, 2009	79486.00	79486.00	74888.00	75548.00
290	NASDAQ	ACHV	Thu, Oct 15, 2009	77990.00	83336.00	75504.00	79376.00
289	NASDAQ	ACHV	Wed, Oct 14, 2009	78716.00	78958.00	76758.00	77000.00
288	NASDAQ	ACHV	Tue, Oct 13, 2009	78936.00	79310.00	76208.00	76890.00
287	NASDAQ	ACHV	Mon, Oct 12, 2009	80300.00	80718.00	79112.00	79464.00
286	NASDAQ	ACHV	Fri, Oct 9, 2009	80256.00	80850.00	79508.00	80080.00
285	NASDAQ	ACHV	Thu, Oct 8, 2009	81400.00	82412.00	79508.00	79926.00
284	NASDAQ	ACHV	Wed, Oct 7, 2009	79684.00	81400.00	79420.00	80278.00
283	NASDAQ	ACHV	Tue, Oct 6, 2009	79574.00	82170.00	78100.00	80454.00
282	NASDAQ	ACHV	Mon, Oct 5, 2009	75460.00	77220.00	75152.00	76428.00
281	NASDAQ	ACHV	Fri, Oct 2, 2009	75460.00	76758.00	73370.22	75240.00
280	NASDAQ	ACHV	Thu, Oct 1, 2009	79376.00	79992.00	75900.00	75922.00
279	NASDAQ	ACHV	Wed, Sep 30, 2009	79948.00	80388.00	78232.00	79200.00
278	NASDAQ	ACHV	Tue, Sep 29, 2009	81246.00	81510.00	79794.00	80036.00
277	NASDAQ	ACHV	Mon, Sep 28, 2009	80190.00	82500.00	78474.00	81004.00
276	NASDAQ	ACHV	Fri, Sep 25, 2009	78320.00	79904.00	77250.80	78914.00
275	NASDAQ	ACHV	Thu, Sep 24, 2009	85558.00	85558.00	78650.00	78870.00
274	NASDAQ	ACHV	Wed, Sep 23, 2009	85228.00	87780.00	83908.00	84150.00
273	NASDAQ	ACHV	Tue, Sep 22, 2009	86460.00	87780.00	84304.00	84766.00
272	NASDAQ	ACHV	Mon, Sep 21, 2009	81378.00	88220.00	80762.00	85822.00
271	NASDAQ	ACHV	Fri, Sep 18, 2009	78144.00	79640.00	78078.00	79596.00
270	NASDAQ	ACHV	Thu, Sep 17, 2009	80256.00	80630.00	77770.00	78034.00
269	NASDAQ	ACHV	Wed, Sep 16, 2009	81840.00	82258.00	79992.00	81268.00
268	NASDAQ	ACHV	Tue, Sep 15, 2009	80014.00	82038.00	79200.00	81312.00
267	NASDAQ	ACHV	Mon, Sep 14, 2009	80784.00	82060.00	78804.00	80322.00
266	NASDAQ	ACHV	Fri, Sep 11, 2009	82742.00	82742.00	80850.00	82051.64
265	NASDAQ	ACHV	Thu, Sep 10, 2009	83226.00	83622.00	81444.00	82434.00
264	NASDAQ	ACHV	Wed, Sep 9, 2009	82126.00	84040.00	82016.00	82544.00
263	NASDAQ	ACHV	Tue, Sep 8, 2009	84260.00	84260.00	81026.00	82390.00
262	NASDAQ	ACHV	Fri, Sep 4, 2009	83622.00	84040.00	82016.00	83688.00
261	NASDAQ	ACHV	Thu, Sep 3, 2009	81290.00	84128.00	80344.00	82280.00
260	NASDAQ	ACHV	Wed, Sep 2, 2009	81906.00	82115.00	79882.00	81136.00
259	NASDAQ	ACHV	Tue, Sep 1, 2009	87186.00	87186.00	75944.00	80630.00
258	NASDAQ	ACHV	Mon, Aug 31, 2009	85954.00	94578.00	85822.22	88352.00
257	NASDAQ	ACHV	Fri, Aug 28, 2009	78650.00	88088.00	77880.00	87758.00
256	NASDAQ	ACHV	Thu, Aug 27, 2009	73106.00	77440.00	73106.00	77088.00
255	NASDAQ	ACHV	Wed, Aug 26, 2009	70884.00	72930.00	69564.00	72776.00
254	NASDAQ	ACHV	Tue, Aug 25, 2009	70400.00	73150.00	69520.00	70092.00
253	NASDAQ	ACHV	Mon, Aug 24, 2009	66132.00	67100.00	65670.00	66660.00
252	NASDAQ	ACHV	Fri, Aug 21, 2009	67760.00	67760.00	65626.22	66440.00
251	NASDAQ	ACHV	Thu, Aug 20, 2009	66000.00	67760.00	65274.00	66946.00
250	NASDAQ	ACHV	Wed, Aug 19, 2009	63184.00	67011.78	63162.00	66396.00
249	NASDAQ	ACHV	Tue, Aug 18, 2009	61600.00	64416.00	60852.00	63228.00
248	NASDAQ	ACHV	Mon, Aug 17, 2009	64988.00	64988.00	60148.00	62018.00
247	NASDAQ	ACHV	Fri, Aug 14, 2009	68948.00	68948.00	64941.36	65978.00
246	NASDAQ	ACHV	Thu, Aug 13, 2009	67232.00	69960.00	67034.22	68200.00
245	NASDAQ	ACHV	Wed, Aug 12, 2009	64702.00	69212.00	64702.00	67386.00
244	NASDAQ	ACHV	Tue, Aug 11, 2009	65890.00	66517.00	63822.00	65186.00
243	NASDAQ	ACHV	Mon, Aug 10, 2009	66770.00	67033.78	65450.00	66088.00
242	NASDAQ	ACHV	Fri, Aug 7, 2009	63822.00	68200.00	63822.00	65780.00
241	NASDAQ	ACHV	Thu, Aug 6, 2009	67562.00	68068.00	63822.00	63822.00
240	NASDAQ	ACHV	Wed, Aug 5, 2009	67100.00	68200.00	66308.22	67562.00
239	NASDAQ	ACHV	Tue, Aug 4, 2009	67760.00	69080.00	66660.00	67430.00
238	NASDAQ	ACHV	Mon, Aug 3, 2009	64328.00	69938.00	64328.00	67496.00
237	NASDAQ	ACHV	Fri, Jul 31, 2009	63558.00	66000.00	61380.00	64196.00
236	NASDAQ	ACHV	Thu, Jul 30, 2009	62942.00	65494.00	61644.00	63140.00
235	NASDAQ	ACHV	Wed, Jul 29, 2009	63690.00	64108.00	62150.00	63162.00
234	NASDAQ	ACHV	Tue, Jul 28, 2009	64746.00	64746.00	62216.00	64108.00
233	NASDAQ	ACHV	Mon, Jul 27, 2009	62480.00	65119.78	61600.00	62788.00
232	NASDAQ	ACHV	Fri, Jul 24, 2009	58300.00	63756.00	57420.00	62414.00
231	NASDAQ	ACHV	Thu, Jul 23, 2009	57244.00	60610.00	55660.00	58300.00
230	NASDAQ	ACHV	Wed, Jul 22, 2009	50468.00	57618.00	48950.22	56914.00
229	NASDAQ	ACHV	Tue, Jul 21, 2009	45100.00	50138.00	44396.00	50050.00
228	NASDAQ	ACHV	Mon, Jul 20, 2009	45826.00	46529.78	44000.00	45320.00
227	NASDAQ	ACHV	Fri, Jul 17, 2009	48268.00	48268.00	45210.00	45584.00
226	NASDAQ	ACHV	Thu, Jul 16, 2009	47740.00	47828.00	44660.00	47652.00
225	NASDAQ	ACHV	Wed, Jul 15, 2009	45430.00	49104.00	45430.00	47762.00
224	NASDAQ	ACHV	Tue, Jul 14, 2009	45034.00	45496.00	43890.00	44352.00
223	NASDAQ	ACHV	Mon, Jul 13, 2009	45232.00	46354.00	42460.22	44924.00
222	NASDAQ	ACHV	Fri, Jul 10, 2009	44660.00	45540.00	44220.00	44924.00
221	NASDAQ	ACHV	Thu, Jul 9, 2009	44000.00	47124.00	43164.00	44902.00
220	NASDAQ	ACHV	Wed, Jul 8, 2009	46200.00	46200.00	42526.22	44132.00
219	NASDAQ	ACHV	Tue, Jul 7, 2009	46596.00	48576.00	45254.00	46178.00
218	NASDAQ	ACHV	Mon, Jul 6, 2009	48202.00	48466.00	46068.00	47212.00
217	NASDAQ	ACHV	Thu, Jul 2, 2009	51480.00	51480.00	47586.00	49038.00
216	NASDAQ	ACHV	Wed, Jul 1, 2009	48774.00	51656.00	48598.00	51106.00
215	NASDAQ	ACHV	Tue, Jun 30, 2009	49500.00	49500.00	46310.00	48136.00
214	NASDAQ	ACHV	Mon, Jun 29, 2009	52118.00	52184.00	48972.00	49874.00
213	NASDAQ	ACHV	Fri, Jun 26, 2009	47168.00	52888.00	45496.00	52206.00
212	NASDAQ	ACHV	Thu, Jun 25, 2009	48620.00	50107.20	45100.00	46706.00
211	NASDAQ	ACHV	Wed, Jun 24, 2009	44066.00	50600.00	44000.00	48510.00
210	NASDAQ	ACHV	Tue, Jun 23, 2009	46068.00	48070.00	42526.00	42724.00
209	NASDAQ	ACHV	Mon, Jun 22, 2009	51436.00	51436.00	45760.22	46618.00
208	NASDAQ	ACHV	Fri, Jun 19, 2009	51172.00	53702.00	50996.00	52272.00
207	NASDAQ	ACHV	Thu, Jun 18, 2009	53658.00	55000.00	50578.00	51480.00
206	NASDAQ	ACHV	Wed, Jun 17, 2009	57838.00	57838.00	50270.00	54362.00
205	NASDAQ	ACHV	Tue, Jun 16, 2009	57398.00	58740.00	56342.00	57420.00
204	NASDAQ	ACHV	Mon, Jun 15, 2009	58278.00	58278.00	55550.00	56628.00
203	NASDAQ	ACHV	Fri, Jun 12, 2009	57156.00	59070.00	55000.00	58080.00
202	NASDAQ	ACHV	Thu, Jun 11, 2009	56848.00	58058.00	55088.22	56870.00
201	NASDAQ	ACHV	Wed, Jun 10, 2009	57178.00	59004.00	53900.00	56980.00
200	NASDAQ	ACHV	Tue, Jun 9, 2009	55132.00	58960.00	54120.00	57002.00
199	NASDAQ	ACHV	Mon, Jun 8, 2009	53922.00	56562.00	49500.00	54450.00
198	NASDAQ	ACHV	Fri, Jun 5, 2009	55748.00	59510.00	53548.00	54956.00
197	NASDAQ	ACHV	Thu, Jun 4, 2009	46552.00	56540.00	45760.00	55044.00
196	NASDAQ	ACHV	Wed, Jun 3, 2009	41646.00	48355.78	40920.00	45430.00
195	NASDAQ	ACHV	Tue, Jun 2, 2009	41470.00	42350.00	39644.00	41448.00
194	NASDAQ	ACHV	Mon, Jun 1, 2009	36630.00	42460.00	30844.00	41470.00
193	NASDAQ	ACHV	Fri, May 29, 2009	45034.00	45100.00	36652.00	38830.00
192	NASDAQ	ACHV	Thu, May 28, 2009	45034.00	46200.00	41844.22	44066.00
191	NASDAQ	ACHV	Wed, May 27, 2009	38060.00	45078.00	36960.00	44000.00
190	NASDAQ	ACHV	Tue, May 26, 2009	44770.00	47058.00	36630.00	37840.00
189	NASDAQ	ACHV	Fri, May 22, 2009	39930.00	49280.00	38698.22	47124.00
188	NASDAQ	ACHV	Thu, May 21, 2009	29920.00	37950.00	29700.00	36629.78
187	NASDAQ	ACHV	Wed, May 20, 2009	30998.00	31592.00	28226.00	30360.00
186	NASDAQ	ACHV	Tue, May 19, 2009	27500.00	35134.00	26642.00	29282.00
185	NASDAQ	ACHV	Mon, May 18, 2009	18986.00	26180.00	18480.00	26136.00
184	NASDAQ	ACHV	Fri, May 15, 2009	16742.00	20878.00	15180.00	18040.00
183	NASDAQ	ACHV	Thu, May 14, 2009	14960.00	16896.00	14960.00	16742.00
182	NASDAQ	ACHV	Wed, May 13, 2009	15664.22	16587.12	14894.00	14894.00
181	NASDAQ	ACHV	Tue, May 12, 2009	14652.00	16676.00	14652.00	15950.00
180	NASDAQ	ACHV	Mon, May 11, 2009	15840.00	16764.00	15400.00	15400.00
179	NASDAQ	ACHV	Fri, May 8, 2009	15950.00	15950.00	15290.00	15818.00
178	NASDAQ	ACHV	Thu, May 7, 2009	14300.00	15840.00	14300.00	15840.00
177	NASDAQ	ACHV	Wed, May 6, 2009	16170.00	16170.00	13970.00	14762.00
176	NASDAQ	ACHV	Tue, May 5, 2009	16060.00	16499.78	15862.00	15994.00
175	NASDAQ	ACHV	Mon, May 4, 2009	14960.00	16390.00	14850.22	16059.78
174	NASDAQ	ACHV	Fri, May 1, 2009	14630.00	15202.00	14278.00	15048.00
173	NASDAQ	ACHV	Thu, Apr 30, 2009	15092.00	15092.00	13200.00	14630.00
172	NASDAQ	ACHV	Wed, Apr 29, 2009	12078.00	13156.00	11880.00	12672.00
171	NASDAQ	ACHV	Tue, Apr 28, 2009	11308.00	12078.00	11132.00	11946.00
170	NASDAQ	ACHV	Mon, Apr 27, 2009	10560.00	12078.00	10560.00	11000.00
169	NASDAQ	ACHV	Fri, Apr 24, 2009	10428.00	10955.78	10428.00	10802.00
168	NASDAQ	ACHV	Thu, Apr 23, 2009	10191.50	10329.00	10191.50	10230.00
167	NASDAQ	ACHV	Wed, Apr 22, 2009	10450.00	10450.00	10010.00	10274.00
166	NASDAQ	ACHV	Tue, Apr 21, 2009	9064.00	10978.00	9064.00	10445.60
165	NASDAQ	ACHV	Mon, Apr 20, 2009	9240.00	9278.72	9240.00	9278.72
164	NASDAQ	ACHV	Fri, Apr 17, 2009	9894.50	9900.00	9262.00	9262.22
163	NASDAQ	ACHV	Thu, Apr 16, 2009	9680.00	9680.00	9262.00	9262.00
162	NASDAQ	ACHV	Wed, Apr 15, 2009	9350.00	9754.80	9240.00	9350.22
161	NASDAQ	ACHV	Tue, Apr 14, 2009	9570.00	10978.00	9020.00	9196.00
160	NASDAQ	ACHV	Mon, Apr 13, 2009	9130.00	10010.00	8866.00	9900.00
159	NASDAQ	ACHV	Thu, Apr 9, 2009	9262.00	9262.00	8690.00	8844.00
158	NASDAQ	ACHV	Wed, Apr 8, 2009	9130.00	9217.78	8800.00	9020.00
157	NASDAQ	ACHV	Tue, Apr 7, 2009	8800.00	9418.20	8800.00	9229.00
156	NASDAQ	ACHV	Mon, Apr 6, 2009	8932.00	9130.00	8580.00	9042.00
155	NASDAQ	ACHV	Fri, Apr 3, 2009	9042.00	9174.00	8978.64	9174.00
154	NASDAQ	ACHV	Thu, Apr 2, 2009	9724.00	10208.00	8932.00	9411.60
153	NASDAQ	ACHV	Wed, Apr 1, 2009	8954.00	10120.00	8844.00	9086.00
152	NASDAQ	ACHV	Tue, Mar 31, 2009	8668.22	10098.00	8668.22	10054.00
151	NASDAQ	ACHV	Mon, Mar 30, 2009	9878.00	9922.00	8822.00	9240.00
150	NASDAQ	ACHV	Fri, Mar 27, 2009	10098.00	10098.00	9394.00	9504.00
149	NASDAQ	ACHV	Thu, Mar 26, 2009	9240.00	10120.00	9218.00	9988.00
148	NASDAQ	ACHV	Wed, Mar 25, 2009	8404.00	9019.78	8360.00	9019.78
147	NASDAQ	ACHV	Tue, Mar 24, 2009	8998.00	8998.00	8690.00	8690.00
146	NASDAQ	ACHV	Mon, Mar 23, 2009	8499.92	8712.00	8426.00	8470.22
145	NASDAQ	ACHV	Fri, Mar 20, 2009	8536.00	8800.00	8536.00	8800.00
144	NASDAQ	ACHV	Thu, Mar 19, 2009	8536.00	8654.80	8536.00	8536.00
143	NASDAQ	ACHV	Wed, Mar 18, 2009	9042.00	9900.00	8470.00	8470.00
142	NASDAQ	ACHV	Tue, Mar 17, 2009	8474.18	9900.00	8470.00	9900.00
141	NASDAQ	ACHV	Mon, Mar 16, 2009	8579.78	8910.00	8140.00	8426.00
140	NASDAQ	ACHV	Fri, Mar 13, 2009	8052.00	9185.44	7876.00	8800.00
139	NASDAQ	ACHV	Thu, Mar 12, 2009	8030.00	9240.00	8030.00	8800.00
138	NASDAQ	ACHV	Wed, Mar 11, 2009	9548.00	9548.00	8492.00	9042.00
137	NASDAQ	ACHV	Tue, Mar 10, 2009	8360.00	9284.00	8360.00	8822.00
136	NASDAQ	ACHV	Mon, Mar 9, 2009	8162.00	8888.00	7942.00	8624.00
135	NASDAQ	ACHV	Fri, Mar 6, 2009	8998.00	9020.00	7766.00	8580.00
134	NASDAQ	ACHV	Thu, Mar 5, 2009	8074.00	8800.00	8074.00	8646.00
133	NASDAQ	ACHV	Wed, Mar 4, 2009	9108.00	9174.00	7722.00	8580.00
132	NASDAQ	ACHV	Tue, Mar 3, 2009	7700.00	9124.50	7700.00	9086.00
131	NASDAQ	ACHV	Mon, Mar 2, 2009	8030.00	8294.00	7700.00	8228.00
130	NASDAQ	ACHV	Fri, Feb 27, 2009	7964.00	8646.00	7670.96	8294.00
129	NASDAQ	ACHV	Thu, Feb 26, 2009	8250.00	8448.00	7663.92	8140.00
128	NASDAQ	ACHV	Wed, Feb 25, 2009	7150.00	8118.00	7150.00	8008.00
127	NASDAQ	ACHV	Tue, Feb 24, 2009	8118.00	8118.00	7150.00	8074.00
126	NASDAQ	ACHV	Mon, Feb 23, 2009	7788.00	8074.00	7282.00	7898.00
125	NASDAQ	ACHV	Fri, Feb 20, 2009	7638.40	8118.00	7370.00	8118.00
124	NASDAQ	ACHV	Thu, Feb 19, 2009	7942.00	8492.22	7150.00	8426.00
123	NASDAQ	ACHV	Wed, Feb 18, 2009	6798.00	7986.00	6600.00	7589.78
122	NASDAQ	ACHV	Tue, Feb 17, 2009	8668.00	8689.78	6380.00	6380.00
121	NASDAQ	ACHV	Fri, Feb 13, 2009	8646.00	9261.78	8294.00	8690.00
120	NASDAQ	ACHV	Thu, Feb 12, 2009	9042.00	9283.78	8624.00	8778.00
119	NASDAQ	ACHV	Wed, Feb 11, 2009	9064.00	9437.78	8756.00	8910.00
118	NASDAQ	ACHV	Tue, Feb 10, 2009	9878.00	9878.00	8470.00	8756.00
117	NASDAQ	ACHV	Mon, Feb 9, 2009	9812.00	9812.00	8712.00	9570.00
116	NASDAQ	ACHV	Fri, Feb 6, 2009	9900.22	9900.22	8888.00	9350.00
115	NASDAQ	ACHV	Thu, Feb 5, 2009	11088.00	11088.00	9460.00	9812.00
114	NASDAQ	ACHV	Wed, Feb 4, 2009	10340.00	11550.00	10340.00	10780.00
113	NASDAQ	ACHV	Tue, Feb 3, 2009	9548.00	9900.00	9267.06	9460.00
112	NASDAQ	ACHV	Mon, Feb 2, 2009	9900.00	9900.00	8822.00	9680.00
111	NASDAQ	ACHV	Fri, Jan 30, 2009	11352.00	11352.00	9746.00	9746.00
110	NASDAQ	ACHV	Thu, Jan 29, 2009	11704.00	11704.00	11220.22	11264.00
109	NASDAQ	ACHV	Wed, Jan 28, 2009	12276.00	12276.00	11506.00	11659.78
108	NASDAQ	ACHV	Tue, Jan 27, 2009	11990.00	12100.00	11682.00	11836.00
107	NASDAQ	ACHV	Mon, Jan 26, 2009	12597.20	12650.00	12100.00	12100.00
106	NASDAQ	ACHV	Fri, Jan 23, 2009	12232.00	12232.00	11154.22	12122.00
105	NASDAQ	ACHV	Thu, Jan 22, 2009	12870.00	12870.00	11220.00	12430.00
104	NASDAQ	ACHV	Wed, Jan 21, 2009	13046.00	13046.00	12320.00	12672.00
103	NASDAQ	ACHV	Tue, Jan 20, 2009	12782.00	13068.00	12144.22	12870.00
102	NASDAQ	ACHV	Fri, Jan 16, 2009	12232.00	12979.78	12100.00	12518.00
101	NASDAQ	ACHV	Thu, Jan 15, 2009	9922.00	11836.00	9746.00	11550.00
100	NASDAQ	ACHV	Wed, Jan 14, 2009	9460.00	10076.00	9064.22	10076.00
99	NASDAQ	ACHV	Tue, Jan 13, 2009	9658.00	9900.00	9317.22	9900.00
98	NASDAQ	ACHV	Mon, Jan 12, 2009	10120.00	10120.00	9350.00	9900.00
97	NASDAQ	ACHV	Fri, Jan 9, 2009	9548.00	10428.00	9526.00	10098.00
96	NASDAQ	ACHV	Thu, Jan 8, 2009	9834.00	9922.00	9394.22	9691.00
95	NASDAQ	ACHV	Wed, Jan 7, 2009	9900.00	10010.00	9328.00	9988.00
94	NASDAQ	ACHV	Tue, Jan 6, 2009	9592.00	9900.00	8250.00	9724.00
93	NASDAQ	ACHV	Mon, Jan 5, 2009	8184.00	9658.00	8140.22	9416.00
92	NASDAQ	ACHV	Fri, Jan 2, 2009	7128.00	7700.00	6930.00	7700.00
91	NASDAQ	ACHV	Wed, Dec 31, 2008	7018.00	7150.00	6314.00	6600.00
90	NASDAQ	ACHV	Tue, Dec 30, 2008	7326.00	7545.78	7018.00	7018.00
89	NASDAQ	ACHV	Mon, Dec 29, 2008	9218.00	9812.00	6864.00	7018.00
88	NASDAQ	ACHV	Fri, Dec 26, 2008	9042.00	9284.00	9042.00	9152.22
87	NASDAQ	ACHV	Wed, Dec 24, 2008	9504.00	9790.00	8822.00	9042.00
86	NASDAQ	ACHV	Tue, Dec 23, 2008	8954.00	9724.00	8910.00	9614.00
85	NASDAQ	ACHV	Mon, Dec 22, 2008	10318.00	10815.20	8800.00	8888.00
84	NASDAQ	ACHV	Fri, Dec 19, 2008	12144.00	12210.22	9020.22	10164.00
83	NASDAQ	ACHV	Thu, Dec 18, 2008	12320.00	12958.00	12100.00	12276.00
82	NASDAQ	ACHV	Wed, Dec 17, 2008	12716.00	13442.00	12056.00	12452.00
81	NASDAQ	ACHV	Tue, Dec 16, 2008	13486.00	14300.00	12056.00	12320.00
80	NASDAQ	ACHV	Mon, Dec 15, 2008	16082.00	16544.00	12980.00	13332.00
79	NASDAQ	ACHV	Fri, Dec 12, 2008	12870.00	16544.00	12122.00	15840.00
78	NASDAQ	ACHV	Thu, Dec 11, 2008	13222.00	14211.78	12540.00	13222.00
77	NASDAQ	ACHV	Wed, Dec 10, 2008	13244.00	15818.00	12650.00	13684.00
76	NASDAQ	ACHV	Tue, Dec 9, 2008	18040.00	18150.00	12210.00	13354.00
75	NASDAQ	ACHV	Mon, Dec 8, 2008	16544.00	20636.00	16544.00	17949.80
74	NASDAQ	ACHV	Fri, Dec 5, 2008	10824.00	17050.00	10736.00	16037.78
73	NASDAQ	ACHV	Thu, Dec 4, 2008	8888.00	10934.00	8162.00	10648.00
72	NASDAQ	ACHV	Wed, Dec 3, 2008	8250.00	11220.00	7810.00	8690.00
71	NASDAQ	ACHV	Tue, Dec 2, 2008	5962.00	6138.00	4950.00	4950.00
70	NASDAQ	ACHV	Mon, Dec 1, 2008	5808.00	6160.00	4928.00	4950.22
69	NASDAQ	ACHV	Fri, Nov 28, 2008	4906.22	4906.22	4906.22	4906.22
68	NASDAQ	ACHV	Wed, Nov 26, 2008	6116.00	6116.00	4584.80	5812.40
67	NASDAQ	ACHV	Tue, Nov 25, 2008	5918.00	5918.00	4796.00	6358.00
66	NASDAQ	ACHV	Mon, Nov 24, 2008	5126.00	5258.00	4972.00	4972.00
65	NASDAQ	ACHV	Fri, Nov 21, 2008	5346.00	6028.00	5280.00	5280.00
64	NASDAQ	ACHV	Thu, Nov 20, 2008	6226.00	6292.00	5280.00	5280.00
63	NASDAQ	ACHV	Wed, Nov 19, 2008	5588.00	5676.00	5060.00	5280.00
62	NASDAQ	ACHV	Tue, Nov 18, 2008	5940.00	5940.00	5830.00	5830.00
61	NASDAQ	ACHV	Mon, Nov 17, 2008	5720.00	5720.00	5280.22	5610.00
60	NASDAQ	ACHV	Fri, Nov 14, 2008	5280.00	5280.22	5280.00	5280.00
59	NASDAQ	ACHV	Thu, Nov 13, 2008	5500.00	5500.00	5280.00	5390.00
58	NASDAQ	ACHV	Wed, Nov 12, 2008	5632.00	5632.00	5500.00	5500.00
57	NASDAQ	ACHV	Tue, Nov 11, 2008	5500.00	6270.00	5500.00	6050.00
56	NASDAQ	ACHV	Mon, Nov 10, 2008	6182.00	6182.00	5742.00	5742.00
55	NASDAQ	ACHV	Fri, Nov 7, 2008	6050.00	6391.00	5874.00	6358.00
54	NASDAQ	ACHV	Thu, Nov 6, 2008	5500.00	6600.00	5478.00	6050.00
53	NASDAQ	ACHV	Wed, Nov 5, 2008	5829.78	5830.00	5676.00	5764.00
52	NASDAQ	ACHV	Tue, Nov 4, 2008	5676.00	5676.00	4840.00	5632.00
51	NASDAQ	ACHV	Mon, Nov 3, 2008	5962.00	5962.00	5676.00	5830.00
50	NASDAQ	ACHV	Fri, Oct 31, 2008	5390.00	6050.00	5390.00	5720.00
49	NASDAQ	ACHV	Thu, Oct 30, 2008	4884.00	6006.00	4818.00	5720.22
48	NASDAQ	ACHV	Wed, Oct 29, 2008	5324.00	6050.00	5324.00	5918.00
47	NASDAQ	ACHV	Tue, Oct 28, 2008	5843.20	6116.00	4818.00	5918.00
46	NASDAQ	ACHV	Mon, Oct 27, 2008	5676.00	6578.00	5302.00	6578.00
45	NASDAQ	ACHV	Fri, Oct 24, 2008	6600.00	6600.00	6116.00	6116.00
44	NASDAQ	ACHV	Thu, Oct 23, 2008	6094.00	6525.20	5500.00	6446.00
43	NASDAQ	ACHV	Wed, Oct 22, 2008	6600.00	6600.00	6094.22	6094.22
42	NASDAQ	ACHV	Tue, Oct 21, 2008	6556.00	6600.00	5544.22	5544.22
41	NASDAQ	ACHV	Mon, Oct 20, 2008	6160.00	6490.00	6160.00	6490.00
40	NASDAQ	ACHV	Fri, Oct 17, 2008	6085.20	6270.00	5940.00	6160.00
39	NASDAQ	ACHV	Thu, Oct 16, 2008	5500.00	5500.00	4928.00	4928.00
38	NASDAQ	ACHV	Wed, Oct 15, 2008	6028.00	6116.00	5500.00	5500.00
37	NASDAQ	ACHV	Tue, Oct 14, 2008	5280.00	5720.00	5280.00	5720.00
36	NASDAQ	ACHV	Mon, Oct 13, 2008	6446.00	6446.00	4620.00	5104.00
35	NASDAQ	ACHV	Fri, Oct 10, 2008	4664.00	5698.00	4664.00	4886.20
34	NASDAQ	ACHV	Thu, Oct 9, 2008	6446.00	6490.00	4862.00	4862.00
33	NASDAQ	ACHV	Wed, Oct 8, 2008	6512.00	6578.00	4400.00	5797.00
32	NASDAQ	ACHV	Tue, Oct 7, 2008	7040.00	7040.00	6600.00	6952.00
31	NASDAQ	ACHV	Mon, Oct 6, 2008	7920.00	7920.00	6864.00	7040.00
30	NASDAQ	ACHV	Fri, Oct 3, 2008	8118.00	8404.00	7920.00	8096.00
29	NASDAQ	ACHV	Thu, Oct 2, 2008	7832.00	8756.00	7832.00	8360.00
28	NASDAQ	ACHV	Wed, Oct 1, 2008	8338.00	9064.00	7920.00	8800.00
27	NASDAQ	ACHV	Mon, Sep 29, 2008	8360.00	9196.00	7722.00	7810.00
26	NASDAQ	ACHV	Fri, Sep 26, 2008	8558.00	9240.00	8250.00	8536.00
25	NASDAQ	ACHV	Thu, Sep 25, 2008	8360.22	9305.78	8360.00	8976.00
24	NASDAQ	ACHV	Wed, Sep 24, 2008	9020.00	9877.78	8250.00	9592.00
23	NASDAQ	ACHV	Tue, Sep 23, 2008	9416.00	9680.00	8800.22	9020.00
22	NASDAQ	ACHV	Mon, Sep 22, 2008	10714.00	10714.00	8932.00	9789.78
21	NASDAQ	ACHV	Fri, Sep 19, 2008	9647.00	11594.00	9296.54	9710.80
20	NASDAQ	ACHV	Thu, Sep 18, 2008	9746.00	9746.00	9438.00	9566.04
19	NASDAQ	ACHV	Wed, Sep 17, 2008	9493.00	9878.00	9493.00	9680.00
18	NASDAQ	ACHV	Tue, Sep 16, 2008	9460.00	10516.00	9438.00	9457.80
17	NASDAQ	ACHV	Mon, Sep 15, 2008	10582.00	10978.00	10560.00	10850.40
16	NASDAQ	ACHV	Fri, Sep 12, 2008	11770.00	12034.00	11550.00	11567.60
15	NASDAQ	ACHV	Thu, Sep 11, 2008	12188.00	12188.00	11660.00	11744.26
14	NASDAQ	ACHV	Wed, Sep 10, 2008	11880.00	12869.78	11880.00	12650.00
13	NASDAQ	ACHV	Tue, Sep 9, 2008	12870.00	12936.00	11880.00	11880.22
12	NASDAQ	ACHV	Mon, Sep 8, 2008	12144.00	13068.00	12100.00	12914.00
11	NASDAQ	ACHV	Fri, Sep 5, 2008	12650.00	13134.00	12100.00	12848.00
10	NASDAQ	ACHV	Thu, Sep 4, 2008	12320.00	13090.00	12100.00	12980.00
9	NASDAQ	ACHV	Wed, Sep 3, 2008	12122.00	12870.00	12122.00	12430.22
8	NASDAQ	ACHV	Tue, Sep 2, 2008	12782.00	13301.20	12210.00	12364.00
7	NASDAQ	ACHV	Fri, Aug 29, 2008	12694.00	13178.00	12650.00	12782.00
6	NASDAQ	ACHV	Thu, Aug 28, 2008	13794.00	14299.78	13156.00	13266.22
5	NASDAQ	ACHV	Wed, Aug 27, 2008	14652.00	14960.00	13860.00	14410.00
4	NASDAQ	ACHV	Tue, Aug 26, 2008	13970.00	15400.00	13970.00	14630.22
3	NASDAQ	ACHV	Mon, Aug 25, 2008	17358.00	17358.00	13486.00	13970.00
2	NASDAQ	ACHV	Fri, Aug 22, 2008	12100.00	18084.00	12056.00	17380.00
1	NASDAQ	ACHV	Thu, Aug 21, 2008	11000.00	13310.00	8800.00	10604.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Achieve Life Sciences Inc NASDAQ:ACHV 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