Albertsons Companies Inc NYSE:ACI Historical Prices

Below are the 1822 trading days of historical prices for ACI.

#	Exchange	Symbol	Date	Open	High	Low	Close
1822	NYSE	ACI	Thu, Jan 19, 2023	21.20	21.20	20.81	20.90
1821	NYSE	ACI	Wed, Jan 18, 2023	21.24	21.28	20.84	20.95
1820	NYSE	ACI	Tue, Jan 17, 2023	21.36	21.44	21.20	21.21
1819	NYSE	ACI	Fri, Jan 13, 2023	21.40	21.44	21.33	21.34
1818	NYSE	ACI	Thu, Jan 12, 2023	21.57	21.60	21.37	21.46
1817	NYSE	ACI	Wed, Jan 11, 2023	21.25	21.44	21.10	21.41
1816	NYSE	ACI	Tue, Jan 10, 2023	21.15	21.30	20.92	21.30
1815	NYSE	ACI	Mon, Jan 9, 2023	20.84	21.03	20.81	20.92
1814	NYSE	ACI	Fri, Jan 6, 2023	20.96	20.97	20.80	20.81
1813	NYSE	ACI	Thu, Jan 5, 2023	20.86	20.88	20.73	20.85
1812	NYSE	ACI	Wed, Jan 4, 2023	20.76	20.93	20.65	20.90
1811	NYSE	ACI	Tue, Jan 3, 2023	20.81	20.85	20.67	20.70
1810	NYSE	ACI	Fri, Dec 30, 2022	20.89	21.02	20.59	20.74
1809	NYSE	ACI	Thu, Dec 29, 2022	21.01	21.15	20.96	20.98
1808	NYSE	ACI	Wed, Dec 28, 2022	21.15	21.21	20.93	21.03
1807	NYSE	ACI	Tue, Dec 27, 2022	21.04	21.17	21.01	21.11
1806	NYSE	ACI	Fri, Dec 23, 2022	20.95	21.18	20.86	21.13
1805	NYSE	ACI	Thu, Dec 22, 2022	20.95	21.00	20.80	20.98
1804	NYSE	ACI	Wed, Dec 21, 2022	20.78	20.98	20.71	20.98
1803	NYSE	ACI	Tue, Dec 20, 2022	20.53	20.96	20.50	20.67
1802	NYSE	ACI	Mon, Dec 19, 2022	20.70	20.84	20.43	20.59
1801	NYSE	ACI	Fri, Dec 16, 2022	20.69	20.71	20.46	20.66
1800	NYSE	ACI	Thu, Dec 15, 2022	20.87	20.93	20.57	20.66
1799	NYSE	ACI	Wed, Dec 14, 2022	21.03	21.10	20.80	20.82
1798	NYSE	ACI	Tue, Dec 13, 2022	20.98	21.14	20.87	21.03
1797	NYSE	ACI	Mon, Dec 12, 2022	21.35	21.35	20.79	20.94
1796	NYSE	ACI	Fri, Dec 9, 2022	21.45	21.58	21.34	21.38
1795	NYSE	ACI	Thu, Dec 8, 2022	21.42	21.63	20.49	21.57
1794	NYSE	ACI	Wed, Dec 7, 2022	21.14	21.46	21.10	21.45
1793	NYSE	ACI	Tue, Dec 6, 2022	21.06	21.16	20.86	21.07
1792	NYSE	ACI	Mon, Dec 5, 2022	20.88	21.06	20.83	20.96
1791	NYSE	ACI	Fri, Dec 2, 2022	20.67	21.03	20.61	20.98
1790	NYSE	ACI	Thu, Dec 1, 2022	21.01	21.05	20.73	20.75
1789	NYSE	ACI	Wed, Nov 30, 2022	20.91	21.01	20.83	20.95
1788	NYSE	ACI	Tue, Nov 29, 2022	20.89	20.96	20.68	20.96
1787	NYSE	ACI	Mon, Nov 28, 2022	20.65	20.78	20.57	20.76
1786	NYSE	ACI	Fri, Nov 25, 2022	20.51	20.69	20.50	20.67
1785	NYSE	ACI	Wed, Nov 23, 2022	20.55	20.68	20.42	20.44
1784	NYSE	ACI	Tue, Nov 22, 2022	20.49	20.72	20.49	20.55
1783	NYSE	ACI	Mon, Nov 21, 2022	20.57	20.80	20.43	20.44
1782	NYSE	ACI	Fri, Nov 18, 2022	20.73	20.84	20.30	20.52
1781	NYSE	ACI	Thu, Nov 17, 2022	20.70	20.94	20.46	20.61
1780	NYSE	ACI	Wed, Nov 16, 2022	20.67	21.01	20.62	20.88
1779	NYSE	ACI	Tue, Nov 15, 2022	20.96	21.07	20.58	20.73
1778	NYSE	ACI	Mon, Nov 14, 2022	20.59	20.90	20.36	20.59
1777	NYSE	ACI	Fri, Nov 11, 2022	20.57	20.70	20.47	20.50
1776	NYSE	ACI	Thu, Nov 10, 2022	20.59	20.65	20.39	20.52
1775	NYSE	ACI	Wed, Nov 9, 2022	20.68	20.79	20.33	20.33
1774	NYSE	ACI	Tue, Nov 8, 2022	20.75	20.85	20.35	20.59
1773	NYSE	ACI	Mon, Nov 7, 2022	21.51	21.56	20.64	20.85
1772	NYSE	ACI	Fri, Nov 4, 2022	21.44	21.70	21.06	21.26
1771	NYSE	ACI	Thu, Nov 3, 2022	20.50	21.05	20.48	20.92
1770	NYSE	ACI	Wed, Nov 2, 2022	20.38	20.80	20.32	20.45
1769	NYSE	ACI	Tue, Nov 1, 2022	20.60	20.69	20.30	20.32
1768	NYSE	ACI	Mon, Oct 31, 2022	20.38	20.65	20.38	20.51
1767	NYSE	ACI	Fri, Oct 28, 2022	20.33	20.66	20.30	20.38
1766	NYSE	ACI	Thu, Oct 27, 2022	20.49	20.55	20.16	20.24
1765	NYSE	ACI	Wed, Oct 26, 2022	20.70	20.94	20.05	20.43
1764	NYSE	ACI	Tue, Oct 25, 2022	20.78	21.00	20.69	20.70
1763	NYSE	ACI	Mon, Oct 24, 2022	21.15	21.20	20.70	20.79
1762	NYSE	ACI	Fri, Oct 21, 2022	20.65	21.10	20.57	21.08
1761	NYSE	ACI	Thu, Oct 20, 2022	27.25	27.61	27.12	20.65
1760	NYSE	ACI	Wed, Oct 19, 2022	26.74	27.27	26.60	27.20
1759	NYSE	ACI	Tue, Oct 18, 2022	26.80	26.86	26.36	26.74
1758	NYSE	ACI	Mon, Oct 17, 2022	26.57	26.64	26.06	26.43
1757	NYSE	ACI	Fri, Oct 14, 2022	27.03	27.25	26.12	26.21
1756	NYSE	ACI	Thu, Oct 13, 2022	25.54	29.19	25.32	28.63
1755	NYSE	ACI	Wed, Oct 12, 2022	25.95	26.25	25.67	25.67
1754	NYSE	ACI	Tue, Oct 11, 2022	25.28	26.09	25.28	25.92
1753	NYSE	ACI	Mon, Oct 10, 2022	24.69	25.38	24.65	25.25
1752	NYSE	ACI	Fri, Oct 7, 2022	25.25	25.42	24.36	24.43
1751	NYSE	ACI	Thu, Oct 6, 2022	25.30	25.64	25.24	25.26
1750	NYSE	ACI	Wed, Oct 5, 2022	25.50	26.01	25.35	25.49
1749	NYSE	ACI	Tue, Oct 4, 2022	26.00	26.21	25.62	25.72
1748	NYSE	ACI	Mon, Oct 3, 2022	25.00	25.77	24.82	25.66
1747	NYSE	ACI	Fri, Sep 30, 2022	25.38	25.42	24.73	24.86
1746	NYSE	ACI	Thu, Sep 29, 2022	25.40	25.58	25.05	25.29
1745	NYSE	ACI	Wed, Sep 28, 2022	24.78	25.65	24.60	25.59
1744	NYSE	ACI	Tue, Sep 27, 2022	25.16	25.28	24.34	24.66
1743	NYSE	ACI	Mon, Sep 26, 2022	24.83	25.14	24.49	25.02
1742	NYSE	ACI	Fri, Sep 23, 2022	25.83	26.00	24.75	24.83
1741	NYSE	ACI	Thu, Sep 22, 2022	26.26	26.47	26.02	26.21
1740	NYSE	ACI	Wed, Sep 21, 2022	26.69	26.94	26.33	26.35
1739	NYSE	ACI	Tue, Sep 20, 2022	27.17	27.28	26.50	26.64
1738	NYSE	ACI	Mon, Sep 19, 2022	27.11	27.62	27.04	27.43
1737	NYSE	ACI	Fri, Sep 16, 2022	27.55	27.90	27.32	27.37
1736	NYSE	ACI	Thu, Sep 15, 2022	28.46	28.61	27.46	27.59
1735	NYSE	ACI	Wed, Sep 14, 2022	28.81	29.11	28.57	28.62
1734	NYSE	ACI	Tue, Sep 13, 2022	29.24	29.83	28.40	28.67
1733	NYSE	ACI	Mon, Sep 12, 2022	29.70	29.93	29.25	29.41
1732	NYSE	ACI	Fri, Sep 9, 2022	29.10	30.17	29.07	29.71
1731	NYSE	ACI	Thu, Sep 8, 2022	28.99	29.48	28.60	28.90
1730	NYSE	ACI	Wed, Sep 7, 2022	28.00	29.34	28.00	29.21
1729	NYSE	ACI	Tue, Sep 6, 2022	27.89	28.38	27.69	27.97
1728	NYSE	ACI	Fri, Sep 2, 2022	27.99	28.19	27.46	27.63
1727	NYSE	ACI	Thu, Sep 1, 2022	27.40	27.66	27.27	27.64
1726	NYSE	ACI	Wed, Aug 31, 2022	27.41	27.82	27.12	27.51
1725	NYSE	ACI	Tue, Aug 30, 2022	28.24	28.35	27.38	27.40
1724	NYSE	ACI	Mon, Aug 29, 2022	27.86	28.43	27.60	28.13
1723	NYSE	ACI	Fri, Aug 26, 2022	28.50	28.59	27.75	28.01
1722	NYSE	ACI	Thu, Aug 25, 2022	28.36	28.50	28.01	28.45
1721	NYSE	ACI	Wed, Aug 24, 2022	28.33	28.43	28.12	28.34
1720	NYSE	ACI	Tue, Aug 23, 2022	28.53	28.68	28.07	28.29
1719	NYSE	ACI	Mon, Aug 22, 2022	28.74	28.82	28.32	28.55
1718	NYSE	ACI	Fri, Aug 19, 2022	28.70	28.80	28.40	28.77
1717	NYSE	ACI	Thu, Aug 18, 2022	28.46	28.81	28.26	28.71
1716	NYSE	ACI	Wed, Aug 17, 2022	28.57	28.81	28.31	28.47
1715	NYSE	ACI	Tue, Aug 16, 2022	28.23	28.92	28.16	28.69
1714	NYSE	ACI	Mon, Aug 15, 2022	27.89	28.47	27.80	28.25
1713	NYSE	ACI	Fri, Aug 12, 2022	28.80	28.82	27.46	28.07
1712	NYSE	ACI	Thu, Aug 11, 2022	28.97	29.25	28.69	28.91
1711	NYSE	ACI	Wed, Aug 10, 2022	28.58	29.01	28.25	28.77
1710	NYSE	ACI	Tue, Aug 9, 2022	27.99	29.35	27.95	28.66
1709	NYSE	ACI	Mon, Aug 8, 2022	27.05	28.00	27.05	27.80
1708	NYSE	ACI	Fri, Aug 5, 2022	26.70	27.06	26.48	27.05
1707	NYSE	ACI	Thu, Aug 4, 2022	26.80	27.00	26.48	26.80
1706	NYSE	ACI	Wed, Aug 3, 2022	27.00	27.20	26.55	26.79
1705	NYSE	ACI	Tue, Aug 2, 2022	26.97	27.00	26.41	26.92
1704	NYSE	ACI	Mon, Aug 1, 2022	26.85	27.00	26.72	26.85
1703	NYSE	ACI	Fri, Jul 29, 2022	26.76	26.98	26.62	26.85
1702	NYSE	ACI	Thu, Jul 28, 2022	26.68	26.90	26.32	26.85
1701	NYSE	ACI	Wed, Jul 27, 2022	26.50	26.75	26.01	26.62
1700	NYSE	ACI	Tue, Jul 26, 2022	26.65	26.98	25.89	26.52
1699	NYSE	ACI	Mon, Jul 25, 2022	26.51	26.77	26.17	26.43
1698	NYSE	ACI	Fri, Jul 22, 2022	26.35	26.62	26.29	26.38
1697	NYSE	ACI	Thu, Jul 21, 2022	27.00	27.00	26.14	26.35
1696	NYSE	ACI	Wed, Jul 20, 2022	26.50	26.92	26.44	26.86
1695	NYSE	ACI	Tue, Jul 19, 2022	26.58	26.70	26.37	26.50
1694	NYSE	ACI	Mon, Jul 18, 2022	26.47	26.56	26.25	26.32
1693	NYSE	ACI	Fri, Jul 15, 2022	26.50	26.64	25.99	26.07
1692	NYSE	ACI	Thu, Jul 14, 2022	26.19	26.67	26.00	26.42
1691	NYSE	ACI	Wed, Jul 13, 2022	26.32	26.76	26.25	26.53
1690	NYSE	ACI	Tue, Jul 12, 2022	26.50	26.84	26.41	26.50
1689	NYSE	ACI	Mon, Jul 11, 2022	26.87	27.03	26.57	26.61
1688	NYSE	ACI	Fri, Jul 8, 2022	27.25	27.25	26.82	26.93
1687	NYSE	ACI	Thu, Jul 7, 2022	27.11	27.22	26.78	27.21
1686	NYSE	ACI	Wed, Jul 6, 2022	26.78	27.02	26.36	26.86
1685	NYSE	ACI	Tue, Jul 5, 2022	27.73	27.73	26.41	26.86
1684	NYSE	ACI	Fri, Jul 1, 2022	26.81	27.57	26.78	27.56
1683	NYSE	ACI	Thu, Jun 30, 2022	26.50	26.98	26.01	26.72
1682	NYSE	ACI	Wed, Jun 29, 2022	28.53	28.84	27.71	28.15
1681	NYSE	ACI	Tue, Jun 28, 2022	29.51	29.78	28.34	28.41
1680	NYSE	ACI	Mon, Jun 27, 2022	29.37	29.84	29.21	29.52
1679	NYSE	ACI	Fri, Jun 24, 2022	29.12	29.62	28.81	29.36
1678	NYSE	ACI	Thu, Jun 23, 2022	29.21	29.96	28.81	29.13
1677	NYSE	ACI	Wed, Jun 22, 2022	28.66	29.03	28.23	28.39
1676	NYSE	ACI	Tue, Jun 21, 2022	27.38	29.01	27.38	28.97
1675	NYSE	ACI	Fri, Jun 17, 2022	28.14	28.34	26.91	27.37
1674	NYSE	ACI	Thu, Jun 16, 2022	27.84	28.71	27.75	28.08
1673	NYSE	ACI	Wed, Jun 15, 2022	28.48	28.94	28.35	28.69
1672	NYSE	ACI	Tue, Jun 14, 2022	29.16	29.24	28.12	28.31
1671	NYSE	ACI	Mon, Jun 13, 2022	29.55	29.72	28.68	28.77
1670	NYSE	ACI	Fri, Jun 10, 2022	29.16	30.06	29.10	29.96
1669	NYSE	ACI	Thu, Jun 9, 2022	29.48	29.92	29.25	29.47
1668	NYSE	ACI	Wed, Jun 8, 2022	30.19	30.19	29.19	29.25
1667	NYSE	ACI	Tue, Jun 7, 2022	30.00	30.55	29.94	30.31
1666	NYSE	ACI	Mon, Jun 6, 2022	31.29	31.29	30.16	30.30
1665	NYSE	ACI	Fri, Jun 3, 2022	30.90	31.26	30.69	30.94
1664	NYSE	ACI	Thu, Jun 2, 2022	30.74	31.07	30.23	30.96
1663	NYSE	ACI	Wed, Jun 1, 2022	30.82	30.82	30.24	30.51
1662	NYSE	ACI	Tue, May 31, 2022	30.31	30.89	30.04	30.55
1661	NYSE	ACI	Fri, May 27, 2022	30.38	30.72	30.17	30.61
1660	NYSE	ACI	Thu, May 26, 2022	30.00	30.68	29.72	30.25
1659	NYSE	ACI	Wed, May 25, 2022	28.98	29.94	28.77	29.68
1658	NYSE	ACI	Tue, May 24, 2022	27.74	29.61	27.40	29.29
1657	NYSE	ACI	Mon, May 23, 2022	27.72	28.66	27.45	28.27
1656	NYSE	ACI	Fri, May 20, 2022	27.10	27.54	26.83	27.51
1655	NYSE	ACI	Thu, May 19, 2022	26.76	27.48	26.51	27.09
1654	NYSE	ACI	Wed, May 18, 2022	27.88	28.11	26.97	27.10
1653	NYSE	ACI	Tue, May 17, 2022	29.50	29.83	28.95	29.24
1652	NYSE	ACI	Mon, May 16, 2022	30.43	30.55	29.74	29.89
1651	NYSE	ACI	Fri, May 13, 2022	30.23	30.23	29.58	29.96
1650	NYSE	ACI	Thu, May 12, 2022	29.77	30.60	29.58	29.97
1649	NYSE	ACI	Wed, May 11, 2022	30.30	30.80	29.75	29.85
1648	NYSE	ACI	Tue, May 10, 2022	30.10	30.65	29.66	30.30
1647	NYSE	ACI	Mon, May 9, 2022	29.75	30.29	29.69	30.13
1646	NYSE	ACI	Fri, May 6, 2022	29.88	30.59	29.67	30.11
1645	NYSE	ACI	Thu, May 5, 2022	31.80	31.80	30.00	30.12
1644	NYSE	ACI	Wed, May 4, 2022	31.30	31.91	30.95	31.81
1643	NYSE	ACI	Tue, May 3, 2022	31.23	31.73	30.93	31.26
1642	NYSE	ACI	Mon, May 2, 2022	31.45	31.92	30.59	31.00
1641	NYSE	ACI	Fri, Apr 29, 2022	32.00	32.22	31.16	31.28
1640	NYSE	ACI	Thu, Apr 28, 2022	31.29	32.23	30.95	32.13
1639	NYSE	ACI	Wed, Apr 27, 2022	31.31	31.90	30.60	31.36
1638	NYSE	ACI	Tue, Apr 26, 2022	32.43	32.43	31.26	31.42
1637	NYSE	ACI	Mon, Apr 25, 2022	31.84	32.68	31.68	32.43
1636	NYSE	ACI	Fri, Apr 22, 2022	32.69	32.85	32.06	32.11
1635	NYSE	ACI	Thu, Apr 21, 2022	33.28	34.00	32.92	33.88
1634	NYSE	ACI	Wed, Apr 20, 2022	33.36	33.74	32.92	33.29
1633	NYSE	ACI	Tue, Apr 19, 2022	33.15	33.21	32.53	33.11
1632	NYSE	ACI	Mon, Apr 18, 2022	32.48	33.24	32.46	33.01
1631	NYSE	ACI	Thu, Apr 14, 2022	33.13	33.29	32.21	32.41
1630	NYSE	ACI	Wed, Apr 13, 2022	32.25	33.48	31.90	33.18
1629	NYSE	ACI	Tue, Apr 12, 2022	33.27	34.10	31.79	31.97
1628	NYSE	ACI	Mon, Apr 11, 2022	35.50	35.54	34.46	34.78
1627	NYSE	ACI	Fri, Apr 8, 2022	35.48	36.00	34.98	35.28
1626	NYSE	ACI	Thu, Apr 7, 2022	34.46	35.47	34.00	34.77
1625	NYSE	ACI	Wed, Apr 6, 2022	33.81	34.74	33.59	34.09
1624	NYSE	ACI	Tue, Apr 5, 2022	33.94	34.50	33.68	33.87
1623	NYSE	ACI	Mon, Apr 4, 2022	34.20	34.26	33.57	33.87
1622	NYSE	ACI	Fri, Apr 1, 2022	33.50	33.98	33.22	33.93
1621	NYSE	ACI	Thu, Mar 31, 2022	33.54	33.86	33.07	33.25
1620	NYSE	ACI	Wed, Mar 30, 2022	33.45	33.62	32.55	33.51
1619	NYSE	ACI	Tue, Mar 29, 2022	33.62	33.71	32.91	33.46
1618	NYSE	ACI	Mon, Mar 28, 2022	32.96	33.38	32.85	33.37
1617	NYSE	ACI	Fri, Mar 25, 2022	33.46	33.47	32.00	32.88
1616	NYSE	ACI	Thu, Mar 24, 2022	36.05	36.25	35.51	35.70
1615	NYSE	ACI	Wed, Mar 23, 2022	35.44	36.21	35.44	35.77
1614	NYSE	ACI	Tue, Mar 22, 2022	36.30	36.50	35.37	35.69
1613	NYSE	ACI	Mon, Mar 21, 2022	35.41	37.16	35.41	36.14
1612	NYSE	ACI	Fri, Mar 18, 2022	36.22	36.48	35.05	35.17
1611	NYSE	ACI	Thu, Mar 17, 2022	35.10	36.55	34.81	36.00
1610	NYSE	ACI	Wed, Mar 16, 2022	35.54	36.49	34.78	35.30
1609	NYSE	ACI	Tue, Mar 15, 2022	34.91	35.60	34.63	35.58
1608	NYSE	ACI	Mon, Mar 14, 2022	34.20	35.95	33.86	35.27
1607	NYSE	ACI	Fri, Mar 11, 2022	34.43	35.50	34.29	34.41
1606	NYSE	ACI	Thu, Mar 10, 2022	34.68	34.98	33.84	34.58
1605	NYSE	ACI	Wed, Mar 9, 2022	35.27	35.97	34.64	34.68
1604	NYSE	ACI	Tue, Mar 8, 2022	35.38	36.73	34.76	35.34
1603	NYSE	ACI	Mon, Mar 7, 2022	36.72	37.99	35.34	35.63
1602	NYSE	ACI	Fri, Mar 4, 2022	34.63	37.37	34.01	36.16
1601	NYSE	ACI	Thu, Mar 3, 2022	32.25	35.78	32.25	35.70
1600	NYSE	ACI	Wed, Mar 2, 2022	31.23	32.01	31.04	31.99
1599	NYSE	ACI	Tue, Mar 1, 2022	30.37	32.06	30.00	31.40
1598	NYSE	ACI	Mon, Feb 28, 2022	29.47	29.78	28.96	29.15
1597	NYSE	ACI	Fri, Feb 25, 2022	29.26	29.98	29.13	29.72
1596	NYSE	ACI	Thu, Feb 24, 2022	27.66	29.18	27.51	29.00
1595	NYSE	ACI	Wed, Feb 23, 2022	28.47	28.78	28.23	28.40
1594	NYSE	ACI	Tue, Feb 22, 2022	28.88	29.18	28.05	28.29
1593	NYSE	ACI	Fri, Feb 18, 2022	28.80	29.52	28.67	29.01
1592	NYSE	ACI	Thu, Feb 17, 2022	28.78	29.19	28.60	28.75
1591	NYSE	ACI	Wed, Feb 16, 2022	29.18	29.35	28.47	28.78
1590	NYSE	ACI	Tue, Feb 15, 2022	29.20	29.70	28.90	29.29
1589	NYSE	ACI	Mon, Feb 14, 2022	28.46	28.90	28.06	28.79
1588	NYSE	ACI	Fri, Feb 11, 2022	28.83	29.15	28.19	28.43
1587	NYSE	ACI	Thu, Feb 10, 2022	28.93	29.17	28.34	28.56
1586	NYSE	ACI	Wed, Feb 9, 2022	29.15	29.34	28.90	28.97
1585	NYSE	ACI	Tue, Feb 8, 2022	28.38	29.15	28.17	28.92
1584	NYSE	ACI	Mon, Feb 7, 2022	28.19	28.59	28.02	28.24
1583	NYSE	ACI	Fri, Feb 4, 2022	28.23	28.30	27.67	28.10
1582	NYSE	ACI	Thu, Feb 3, 2022	28.19	28.78	28.04	28.47
1581	NYSE	ACI	Wed, Feb 2, 2022	28.02	28.70	27.98	28.43
1580	NYSE	ACI	Tue, Feb 1, 2022	28.00	28.45	27.49	28.16
1579	NYSE	ACI	Mon, Jan 31, 2022	26.90	28.15	26.76	28.15
1578	NYSE	ACI	Fri, Jan 28, 2022	27.08	27.26	26.27	26.85
1577	NYSE	ACI	Thu, Jan 27, 2022	27.18	27.91	27.10	27.46
1576	NYSE	ACI	Wed, Jan 26, 2022	27.49	27.73	26.64	26.82
1575	NYSE	ACI	Tue, Jan 25, 2022	27.98	28.38	26.80	27.08
1574	NYSE	ACI	Mon, Jan 24, 2022	27.87	28.58	27.65	28.34
1573	NYSE	ACI	Fri, Jan 21, 2022	28.29	28.47	27.82	28.28
1572	NYSE	ACI	Thu, Jan 20, 2022	29.40	29.52	28.12	28.20
1571	NYSE	ACI	Wed, Jan 19, 2022	30.78	31.13	28.95	29.37
1570	NYSE	ACI	Tue, Jan 18, 2022	30.55	30.92	30.22	30.47
1569	NYSE	ACI	Fri, Jan 14, 2022	30.81	31.87	30.51	30.94
1568	NYSE	ACI	Thu, Jan 13, 2022	30.00	31.26	30.00	30.98
1567	NYSE	ACI	Wed, Jan 12, 2022	28.79	29.94	28.55	29.63
1566	NYSE	ACI	Tue, Jan 11, 2022	31.58	31.75	28.40	28.79
1565	NYSE	ACI	Mon, Jan 10, 2022	31.72	32.20	30.65	31.90
1564	NYSE	ACI	Fri, Jan 7, 2022	31.50	32.32	31.20	31.21
1563	NYSE	ACI	Thu, Jan 6, 2022	30.39	31.48	29.73	31.21
1562	NYSE	ACI	Wed, Jan 5, 2022	29.71	30.92	29.65	29.95
1561	NYSE	ACI	Tue, Jan 4, 2022	29.54	29.82	29.19	29.65
1560	NYSE	ACI	Mon, Jan 3, 2022	30.19	30.42	29.27	29.34
1559	NYSE	ACI	Fri, Dec 31, 2021	29.94	30.70	29.94	30.19
1558	NYSE	ACI	Thu, Dec 30, 2021	30.41	30.55	30.11	30.17
1557	NYSE	ACI	Wed, Dec 29, 2021	29.85	30.77	29.44	30.05
1556	NYSE	ACI	Tue, Dec 28, 2021	29.63	29.88	29.14	29.83
1555	NYSE	ACI	Mon, Dec 27, 2021	30.05	30.13	29.31	29.54
1554	NYSE	ACI	Thu, Dec 23, 2021	30.00	30.55	29.78	29.90
1553	NYSE	ACI	Wed, Dec 22, 2021	29.94	30.35	29.57	29.80
1552	NYSE	ACI	Tue, Dec 21, 2021	30.26	30.35	29.76	29.84
1551	NYSE	ACI	Mon, Dec 20, 2021	30.52	31.33	29.95	30.02
1550	NYSE	ACI	Fri, Dec 17, 2021	30.83	31.09	30.47	30.84
1549	NYSE	ACI	Thu, Dec 16, 2021	30.32	31.04	30.18	30.63
1548	NYSE	ACI	Wed, Dec 15, 2021	30.30	30.53	29.40	30.13
1547	NYSE	ACI	Tue, Dec 14, 2021	31.18	31.28	29.72	30.25
1546	NYSE	ACI	Mon, Dec 13, 2021	30.72	31.95	30.39	31.32
1545	NYSE	ACI	Fri, Dec 10, 2021	30.61	31.12	30.26	30.70
1544	NYSE	ACI	Thu, Dec 9, 2021	30.62	30.90	30.30	30.51
1543	NYSE	ACI	Wed, Dec 8, 2021	35.75	35.81	31.03	31.84
1542	NYSE	ACI	Tue, Dec 7, 2021	37.19	37.85	35.55	35.84
1541	NYSE	ACI	Mon, Dec 6, 2021	35.60	37.17	35.11	36.81
1540	NYSE	ACI	Fri, Dec 3, 2021	36.02	36.43	35.34	35.70
1539	NYSE	ACI	Thu, Dec 2, 2021	34.57	36.09	34.26	35.98
1538	NYSE	ACI	Wed, Dec 1, 2021	35.40	35.85	34.12	34.25
1537	NYSE	ACI	Tue, Nov 30, 2021	35.17	36.08	34.83	35.19
1536	NYSE	ACI	Mon, Nov 29, 2021	35.71	36.30	35.11	35.43
1535	NYSE	ACI	Fri, Nov 26, 2021	34.50	36.60	34.30	35.72
1534	NYSE	ACI	Wed, Nov 24, 2021	35.00	35.17	34.36	34.83
1533	NYSE	ACI	Tue, Nov 23, 2021	35.89	36.36	35.07	35.26
1532	NYSE	ACI	Mon, Nov 22, 2021	34.29	36.52	34.25	36.18
1531	NYSE	ACI	Fri, Nov 19, 2021	34.88	35.00	33.68	33.77
1530	NYSE	ACI	Thu, Nov 18, 2021	34.45	35.10	34.34	34.73
1529	NYSE	ACI	Wed, Nov 17, 2021	34.38	34.45	33.87	34.11
1528	NYSE	ACI	Tue, Nov 16, 2021	34.53	34.84	33.50	33.98
1527	NYSE	ACI	Mon, Nov 15, 2021	35.12	35.96	34.73	34.81
1526	NYSE	ACI	Fri, Nov 12, 2021	34.76	35.37	34.61	35.03
1525	NYSE	ACI	Thu, Nov 11, 2021	34.28	34.95	34.02	34.68
1524	NYSE	ACI	Wed, Nov 10, 2021	33.50	34.07	32.81	34.02
1523	NYSE	ACI	Tue, Nov 9, 2021	33.60	34.10	33.40	33.76
1522	NYSE	ACI	Mon, Nov 8, 2021	34.60	34.70	33.30	33.36
1521	NYSE	ACI	Fri, Nov 5, 2021	34.82	35.61	34.18	34.80
1520	NYSE	ACI	Thu, Nov 4, 2021	34.64	35.23	34.31	34.75
1519	NYSE	ACI	Wed, Nov 3, 2021	31.88	35.15	31.70	34.99
1518	NYSE	ACI	Tue, Nov 2, 2021	31.82	31.95	30.72	31.61
1517	NYSE	ACI	Mon, Nov 1, 2021	31.01	31.98	30.51	31.82
1516	NYSE	ACI	Fri, Oct 29, 2021	29.90	31.28	29.46	30.95
1515	NYSE	ACI	Thu, Oct 28, 2021	30.00	30.80	29.81	30.05
1514	NYSE	ACI	Wed, Oct 27, 2021	30.41	30.84	30.12	30.09
1513	NYSE	ACI	Tue, Oct 26, 2021	30.64	30.81	29.99	30.26
1512	NYSE	ACI	Mon, Oct 25, 2021	30.59	31.42	29.96	30.65
1511	NYSE	ACI	Fri, Oct 22, 2021	29.75	31.20	29.60	30.82
1510	NYSE	ACI	Thu, Oct 21, 2021	29.24	29.86	28.93	29.51
1509	NYSE	ACI	Wed, Oct 20, 2021	28.70	29.36	28.56	28.91
1508	NYSE	ACI	Tue, Oct 19, 2021	28.53	28.87	27.19	28.30
1507	NYSE	ACI	Mon, Oct 18, 2021	28.15	30.01	27.90	29.51
1506	NYSE	ACI	Fri, Oct 15, 2021	28.48	29.30	28.30	28.56
1505	NYSE	ACI	Thu, Oct 14, 2021	27.78	29.01	27.70	28.35
1504	NYSE	ACI	Wed, Oct 13, 2021	27.25	28.10	27.21	27.64
1503	NYSE	ACI	Tue, Oct 12, 2021	27.24	27.65	27.08	27.10
1502	NYSE	ACI	Mon, Oct 11, 2021	26.84	27.73	26.70	27.07
1501	NYSE	ACI	Fri, Oct 8, 2021	27.52	28.14	26.77	27.07
1500	NYSE	ACI	Thu, Oct 7, 2021	28.51	29.18	27.84	28.00
1499	NYSE	ACI	Wed, Oct 6, 2021	29.60	29.85	28.11	28.38
1498	NYSE	ACI	Tue, Oct 5, 2021	28.60	29.69	28.41	29.47
1497	NYSE	ACI	Mon, Oct 4, 2021	29.52	30.25	29.31	30.10
1496	NYSE	ACI	Fri, Oct 1, 2021	31.11	31.25	29.72	29.77
1495	NYSE	ACI	Thu, Sep 30, 2021	32.00	32.07	31.05	31.13
1494	NYSE	ACI	Wed, Sep 29, 2021	31.42	32.40	31.33	32.07
1493	NYSE	ACI	Tue, Sep 28, 2021	30.77	31.78	30.50	31.31
1492	NYSE	ACI	Mon, Sep 27, 2021	31.22	31.85	30.78	30.85
1491	NYSE	ACI	Fri, Sep 24, 2021	31.56	32.08	31.32	31.34
1490	NYSE	ACI	Thu, Sep 23, 2021	30.83	32.11	30.26	31.78
1489	NYSE	ACI	Wed, Sep 22, 2021	30.81	31.17	30.18	30.26
1488	NYSE	ACI	Tue, Sep 21, 2021	29.99	30.89	29.81	30.38
1487	NYSE	ACI	Mon, Sep 20, 2021	29.61	30.56	29.50	29.91
1486	NYSE	ACI	Fri, Sep 17, 2021	30.12	30.50	29.81	30.10
1485	NYSE	ACI	Thu, Sep 16, 2021	30.77	30.93	30.06	30.25
1484	NYSE	ACI	Wed, Sep 15, 2021	29.66	31.00	29.47	30.78
1483	NYSE	ACI	Tue, Sep 14, 2021	30.69	30.80	29.53	29.63
1482	NYSE	ACI	Mon, Sep 13, 2021	30.35	31.40	30.35	30.45
1481	NYSE	ACI	Fri, Sep 10, 2021	32.08	32.11	29.68	30.03
1480	NYSE	ACI	Thu, Sep 9, 2021	31.99	32.83	31.62	32.17
1479	NYSE	ACI	Wed, Sep 8, 2021	33.50	33.97	31.87	32.03
1478	NYSE	ACI	Tue, Sep 7, 2021	33.43	34.09	32.75	33.50
1477	NYSE	ACI	Fri, Sep 3, 2021	32.68	33.65	32.42	33.35
1476	NYSE	ACI	Thu, Sep 2, 2021	30.26	33.19	30.07	33.08
1475	NYSE	ACI	Wed, Sep 1, 2021	30.51	31.28	29.55	30.18
1474	NYSE	ACI	Tue, Aug 31, 2021	29.18	30.48	29.02	30.36
1473	NYSE	ACI	Mon, Aug 30, 2021	28.41	29.58	28.09	29.16
1472	NYSE	ACI	Fri, Aug 27, 2021	28.07	28.64	27.76	28.39
1471	NYSE	ACI	Thu, Aug 26, 2021	28.46	28.46	27.77	28.03
1470	NYSE	ACI	Wed, Aug 25, 2021	28.35	28.86	28.24	28.44
1469	NYSE	ACI	Tue, Aug 24, 2021	28.60	28.66	28.27	28.35
1468	NYSE	ACI	Mon, Aug 23, 2021	28.96	29.06	28.37	28.60
1467	NYSE	ACI	Fri, Aug 20, 2021	28.75	29.09	28.66	28.86
1466	NYSE	ACI	Thu, Aug 19, 2021	29.03	29.28	28.21	28.67
1465	NYSE	ACI	Wed, Aug 18, 2021	29.76	30.21	29.19	29.22
1464	NYSE	ACI	Tue, Aug 17, 2021	29.35	30.06	29.21	29.53
1463	NYSE	ACI	Mon, Aug 16, 2021	29.69	30.30	29.24	29.34
1462	NYSE	ACI	Fri, Aug 13, 2021	29.42	30.42	29.28	29.85
1461	NYSE	ACI	Thu, Aug 12, 2021	28.67	29.87	28.36	29.62
1460	NYSE	ACI	Wed, Aug 11, 2021	28.78	28.90	27.73	28.56
1459	NYSE	ACI	Tue, Aug 10, 2021	26.00	29.09	25.79	29.05
1458	NYSE	ACI	Mon, Aug 9, 2021	24.26	24.89	23.82	24.79
1457	NYSE	ACI	Fri, Aug 6, 2021	23.25	24.71	23.14	24.56
1456	NYSE	ACI	Thu, Aug 5, 2021	22.88	23.16	22.76	23.15
1455	NYSE	ACI	Wed, Aug 4, 2021	23.36	23.39	22.49	22.77
1454	NYSE	ACI	Tue, Aug 3, 2021	22.08	23.49	22.08	23.39
1453	NYSE	ACI	Mon, Aug 2, 2021	21.68	22.17	21.32	22.07
1452	NYSE	ACI	Fri, Jul 30, 2021	21.82	22.29	21.54	21.60
1451	NYSE	ACI	Thu, Jul 29, 2021	20.90	22.26	20.90	21.61
1450	NYSE	ACI	Wed, Jul 28, 2021	20.22	20.73	20.22	20.72
1449	NYSE	ACI	Tue, Jul 27, 2021	20.27	20.37	20.08	20.31
1448	NYSE	ACI	Mon, Jul 26, 2021	20.24	20.50	20.19	20.41
1447	NYSE	ACI	Fri, Jul 23, 2021	20.22	20.30	19.96	20.24
1446	NYSE	ACI	Thu, Jul 22, 2021	20.70	20.80	20.15	20.07
1445	NYSE	ACI	Wed, Jul 21, 2021	20.66	21.02	20.56	20.88
1444	NYSE	ACI	Tue, Jul 20, 2021	20.64	20.97	20.53	20.66
1443	NYSE	ACI	Mon, Jul 19, 2021	19.95	20.57	19.91	20.56
1442	NYSE	ACI	Fri, Jul 16, 2021	19.88	20.15	19.79	19.89
1441	NYSE	ACI	Thu, Jul 15, 2021	19.91	19.99	19.71	19.81
1440	NYSE	ACI	Wed, Jul 14, 2021	19.67	20.00	19.54	19.83
1439	NYSE	ACI	Tue, Jul 13, 2021	19.92	20.10	19.63	19.67
1438	NYSE	ACI	Mon, Jul 12, 2021	20.15	20.34	19.75	19.98
1437	NYSE	ACI	Fri, Jul 9, 2021	19.72	20.38	19.70	20.21
1436	NYSE	ACI	Thu, Jul 8, 2021	19.19	19.66	19.10	19.61
1435	NYSE	ACI	Wed, Jul 7, 2021	19.27	19.63	19.05	19.36
1434	NYSE	ACI	Tue, Jul 6, 2021	19.87	19.93	19.18	19.24
1433	NYSE	ACI	Fri, Jul 2, 2021	19.92	20.15	19.81	19.96
1432	NYSE	ACI	Thu, Jul 1, 2021	19.87	20.04	19.71	19.91
1431	NYSE	ACI	Wed, Jun 30, 2021	20.04	20.20	19.59	19.66
1430	NYSE	ACI	Tue, Jun 29, 2021	20.29	20.33	19.96	20.04
1429	NYSE	ACI	Mon, Jun 28, 2021	20.03	20.30	19.72	20.26
1428	NYSE	ACI	Fri, Jun 25, 2021	19.86	20.14	19.78	20.08
1427	NYSE	ACI	Thu, Jun 24, 2021	19.82	19.89	19.63	19.72
1426	NYSE	ACI	Wed, Jun 23, 2021	20.24	20.28	19.80	19.83
1425	NYSE	ACI	Tue, Jun 22, 2021	20.07	20.18	19.78	20.14
1424	NYSE	ACI	Mon, Jun 21, 2021	19.65	20.17	19.51	20.08
1423	NYSE	ACI	Fri, Jun 18, 2021	19.13	19.66	18.94	19.52
1422	NYSE	ACI	Thu, Jun 17, 2021	19.53	19.56	18.84	19.27
1421	NYSE	ACI	Wed, Jun 16, 2021	19.70	19.91	19.36	19.57
1420	NYSE	ACI	Tue, Jun 15, 2021	20.29	20.29	19.68	19.76
1419	NYSE	ACI	Mon, Jun 14, 2021	20.47	20.47	20.10	20.32
1418	NYSE	ACI	Fri, Jun 11, 2021	20.81	20.86	20.17	20.40
1417	NYSE	ACI	Thu, Jun 10, 2021	20.88	21.29	20.81	20.84
1416	NYSE	ACI	Wed, Jun 9, 2021	20.94	21.23	20.56	20.96
1415	NYSE	ACI	Tue, Jun 8, 2021	20.31	21.06	20.28	21.04
1414	NYSE	ACI	Mon, Jun 7, 2021	20.17	20.48	20.10	20.47
1413	NYSE	ACI	Fri, Jun 4, 2021	20.14	20.24	19.46	20.17
1412	NYSE	ACI	Thu, Jun 3, 2021	19.94	20.19	19.55	20.05
1411	NYSE	ACI	Wed, Jun 2, 2021	19.76	19.94	19.53	19.88
1410	NYSE	ACI	Tue, Jun 1, 2021	19.30	19.78	19.21	19.66
1409	NYSE	ACI	Fri, May 28, 2021	19.12	19.23	18.84	19.19
1408	NYSE	ACI	Thu, May 27, 2021	18.87	19.11	18.80	18.98
1407	NYSE	ACI	Wed, May 26, 2021	18.80	18.87	18.62	18.80
1406	NYSE	ACI	Tue, May 25, 2021	19.06	19.15	18.79	18.80
1405	NYSE	ACI	Mon, May 24, 2021	18.87	19.31	18.61	19.02
1404	NYSE	ACI	Fri, May 21, 2021	18.80	18.97	18.72	18.75
1403	NYSE	ACI	Thu, May 20, 2021	18.83	18.93	18.60	18.73
1402	NYSE	ACI	Wed, May 19, 2021	19.25	19.35	18.65	18.69
1401	NYSE	ACI	Tue, May 18, 2021	19.62	19.75	19.14	19.38
1400	NYSE	ACI	Mon, May 17, 2021	19.24	19.68	19.24	19.51
1399	NYSE	ACI	Fri, May 14, 2021	18.98	19.43	18.93	19.19
1398	NYSE	ACI	Thu, May 13, 2021	18.57	19.05	18.55	18.78
1397	NYSE	ACI	Wed, May 12, 2021	19.44	19.46	18.51	18.63
1396	NYSE	ACI	Tue, May 11, 2021	19.29	19.76	19.05	19.49
1395	NYSE	ACI	Mon, May 10, 2021	19.17	19.77	19.17	19.34
1394	NYSE	ACI	Fri, May 7, 2021	19.22	19.33	19.01	19.18
1393	NYSE	ACI	Thu, May 6, 2021	18.64	19.35	18.64	19.29
1392	NYSE	ACI	Wed, May 5, 2021	18.50	18.69	18.23	18.61
1391	NYSE	ACI	Tue, May 4, 2021	18.30	18.70	17.88	18.38
1390	NYSE	ACI	Mon, May 3, 2021	18.64	19.15	18.63	18.85
1389	NYSE	ACI	Fri, Apr 30, 2021	19.26	19.45	18.57	18.57
1388	NYSE	ACI	Thu, Apr 29, 2021	18.79	19.32	18.76	19.31
1387	NYSE	ACI	Wed, Apr 28, 2021	18.18	18.91	18.16	18.71
1386	NYSE	ACI	Tue, Apr 27, 2021	18.39	18.54	18.09	18.11
1385	NYSE	ACI	Mon, Apr 26, 2021	18.42	18.75	17.73	18.22
1384	NYSE	ACI	Fri, Apr 23, 2021	19.17	19.24	18.64	19.18
1383	NYSE	ACI	Thu, Apr 22, 2021	19.53	19.60	19.07	19.16
1382	NYSE	ACI	Wed, Apr 21, 2021	20.35	20.55	19.46	19.53
1381	NYSE	ACI	Tue, Apr 20, 2021	20.35	20.89	20.15	20.31
1380	NYSE	ACI	Mon, Apr 19, 2021	19.99	20.41	19.73	20.39
1379	NYSE	ACI	Fri, Apr 16, 2021	19.44	20.05	19.41	20.00
1378	NYSE	ACI	Thu, Apr 15, 2021	19.65	19.65	19.01	19.32
1377	NYSE	ACI	Wed, Apr 14, 2021	19.45	19.77	19.20	19.71
1376	NYSE	ACI	Tue, Apr 13, 2021	19.33	19.60	19.31	19.39
1375	NYSE	ACI	Mon, Apr 12, 2021	18.99	19.32	18.87	19.32
1374	NYSE	ACI	Fri, Apr 9, 2021	18.67	18.94	18.55	18.85
1373	NYSE	ACI	Thu, Apr 8, 2021	18.73	18.91	18.51	18.78
1372	NYSE	ACI	Wed, Apr 7, 2021	18.64	18.69	18.51	18.60
1371	NYSE	ACI	Tue, Apr 6, 2021	18.70	18.70	18.37	18.66
1370	NYSE	ACI	Mon, Apr 5, 2021	18.50	18.75	18.35	18.67
1369	NYSE	ACI	Thu, Apr 1, 2021	19.00	19.05	18.32	18.40
1368	NYSE	ACI	Wed, Mar 31, 2021	19.81	19.85	19.02	19.07
1367	NYSE	ACI	Tue, Mar 30, 2021	19.86	20.05	19.35	19.75
1366	NYSE	ACI	Mon, Mar 29, 2021	19.54	19.84	19.51	19.75
1365	NYSE	ACI	Fri, Mar 26, 2021	19.11	19.58	19.03	19.52
1364	NYSE	ACI	Thu, Mar 25, 2021	18.74	19.12	18.59	18.98
1363	NYSE	ACI	Wed, Mar 24, 2021	19.29	19.33	18.70	18.76
1362	NYSE	ACI	Tue, Mar 23, 2021	19.25	19.68	19.19	19.36
1361	NYSE	ACI	Mon, Mar 22, 2021	18.41	19.25	18.41	19.19
1360	NYSE	ACI	Fri, Mar 19, 2021	18.07	19.09	18.07	18.52
1359	NYSE	ACI	Thu, Mar 18, 2021	18.60	19.07	18.00	18.02
1358	NYSE	ACI	Wed, Mar 17, 2021	18.91	19.02	18.39	18.72
1357	NYSE	ACI	Tue, Mar 16, 2021	18.82	19.20	18.74	19.00
1356	NYSE	ACI	Mon, Mar 15, 2021	18.39	18.95	18.35	18.75
1355	NYSE	ACI	Fri, Mar 12, 2021	18.07	18.47	18.01	18.37
1354	NYSE	ACI	Thu, Mar 11, 2021	18.10	18.40	17.90	18.22
1353	NYSE	ACI	Wed, Mar 10, 2021	17.31	17.90	17.15	17.89
1352	NYSE	ACI	Tue, Mar 9, 2021	17.16	17.60	17.14	17.17
1351	NYSE	ACI	Mon, Mar 8, 2021	17.79	17.80	16.98	17.12
1350	NYSE	ACI	Fri, Mar 5, 2021	17.92	18.35	17.59	17.75
1349	NYSE	ACI	Thu, Mar 4, 2021	17.50	18.03	17.50	17.93
1348	NYSE	ACI	Wed, Mar 3, 2021	16.72	17.83	16.71	17.72
1347	NYSE	ACI	Tue, Mar 2, 2021	16.67	17.09	16.52	16.65
1346	NYSE	ACI	Mon, Mar 1, 2021	16.25	16.96	16.17	16.66
1345	NYSE	ACI	Fri, Feb 26, 2021	16.52	16.64	15.97	16.17
1344	NYSE	ACI	Thu, Feb 25, 2021	16.53	16.92	16.31	16.48
1343	NYSE	ACI	Wed, Feb 24, 2021	16.37	16.55	16.18	16.48
1342	NYSE	ACI	Tue, Feb 23, 2021	16.43	16.60	16.01	16.25
1341	NYSE	ACI	Mon, Feb 22, 2021	16.40	16.78	16.31	16.49
1340	NYSE	ACI	Fri, Feb 19, 2021	16.39	16.61	16.37	16.59
1339	NYSE	ACI	Thu, Feb 18, 2021	16.20	16.51	16.08	16.40
1338	NYSE	ACI	Wed, Feb 17, 2021	16.51	16.56	16.16	16.30
1337	NYSE	ACI	Tue, Feb 16, 2021	16.45	16.59	16.25	16.47
1336	NYSE	ACI	Fri, Feb 12, 2021	16.73	16.74	16.39	16.49
1335	NYSE	ACI	Thu, Feb 11, 2021	16.69	16.73	16.47	16.62
1334	NYSE	ACI	Wed, Feb 10, 2021	16.75	16.87	16.51	16.62
1333	NYSE	ACI	Tue, Feb 9, 2021	17.04	17.05	16.47	16.75
1332	NYSE	ACI	Mon, Feb 8, 2021	16.99	17.21	16.65	16.84
1331	NYSE	ACI	Fri, Feb 5, 2021	16.77	17.03	16.61	16.93
1330	NYSE	ACI	Thu, Feb 4, 2021	16.60	16.90	16.35	16.71
1329	NYSE	ACI	Wed, Feb 3, 2021	16.49	16.64	16.10	16.55
1328	NYSE	ACI	Tue, Feb 2, 2021	17.02	17.09	16.33	16.48
1327	NYSE	ACI	Mon, Feb 1, 2021	17.58	17.78	16.83	17.08
1326	NYSE	ACI	Fri, Jan 29, 2021	17.82	18.39	17.22	17.37
1325	NYSE	ACI	Thu, Jan 28, 2021	19.83	20.13	17.52	17.58
1324	NYSE	ACI	Wed, Jan 27, 2021	19.29	20.62	19.28	20.42
1323	NYSE	ACI	Tue, Jan 26, 2021	18.39	19.81	18.05	19.50
1322	NYSE	ACI	Mon, Jan 25, 2021	17.41	19.28	17.39	18.59
1321	NYSE	ACI	Fri, Jan 22, 2021	17.30	17.54	17.28	17.40
1320	NYSE	ACI	Thu, Jan 21, 2021	17.30	17.55	17.30	17.38
1319	NYSE	ACI	Wed, Jan 20, 2021	17.38	17.74	17.14	17.33
1318	NYSE	ACI	Tue, Jan 19, 2021	17.37	17.87	17.15	17.79
1317	NYSE	ACI	Fri, Jan 15, 2021	17.50	17.77	17.23	17.29
1316	NYSE	ACI	Thu, Jan 14, 2021	17.15	17.76	17.08	17.46
1315	NYSE	ACI	Wed, Jan 13, 2021	16.89	17.15	16.79	17.12
1314	NYSE	ACI	Tue, Jan 12, 2021	17.59	18.25	16.88	17.10
1313	NYSE	ACI	Mon, Jan 11, 2021	16.56	16.81	16.18	16.75
1312	NYSE	ACI	Fri, Jan 8, 2021	16.82	16.98	16.15	16.61
1311	NYSE	ACI	Thu, Jan 7, 2021	17.11	17.36	16.82	16.85
1310	NYSE	ACI	Wed, Jan 6, 2021	17.12	17.64	17.00	17.36
1309	NYSE	ACI	Tue, Jan 5, 2021	17.06	17.50	16.98	17.05
1308	NYSE	ACI	Mon, Jan 4, 2021	17.60	17.82	17.01	17.12
1307	NYSE	ACI	Thu, Dec 31, 2020	16.98	17.78	16.77	17.58
1306	NYSE	ACI	Wed, Dec 30, 2020	16.75	17.57	16.61	16.85
1305	NYSE	ACI	Tue, Dec 29, 2020	15.99	16.78	15.98	16.64
1304	NYSE	ACI	Mon, Dec 28, 2020	15.82	16.00	15.71	15.98
1303	NYSE	ACI	Thu, Dec 24, 2020	15.71	16.02	15.65	15.75
1302	NYSE	ACI	Wed, Dec 23, 2020	15.90	16.18	15.51	15.55
1301	NYSE	ACI	Tue, Dec 22, 2020	15.45	15.92	15.39	15.81
1300	NYSE	ACI	Mon, Dec 21, 2020	15.44	15.54	15.26	15.35
1299	NYSE	ACI	Fri, Dec 18, 2020	15.63	15.69	15.21	15.62
1298	NYSE	ACI	Thu, Dec 17, 2020	15.50	15.73	15.43	15.54
1297	NYSE	ACI	Wed, Dec 16, 2020	15.39	15.53	15.21	15.41
1296	NYSE	ACI	Tue, Dec 15, 2020	15.10	15.44	15.05	15.24
1295	NYSE	ACI	Mon, Dec 14, 2020	15.38	15.59	15.03	15.10
1294	NYSE	ACI	Fri, Dec 11, 2020	15.02	15.39	14.83	15.32
1293	NYSE	ACI	Thu, Dec 10, 2020	14.91	15.15	14.70	15.09
1292	NYSE	ACI	Wed, Dec 9, 2020	15.05	15.20	14.72	14.86
1291	NYSE	ACI	Tue, Dec 8, 2020	14.85	15.08	14.83	14.98
1290	NYSE	ACI	Mon, Dec 7, 2020	14.98	15.09	14.81	14.85
1289	NYSE	ACI	Fri, Dec 4, 2020	15.25	15.30	14.89	14.95
1288	NYSE	ACI	Thu, Dec 3, 2020	15.49	15.56	15.25	15.27
1287	NYSE	ACI	Wed, Dec 2, 2020	15.74	15.90	15.44	15.52
1286	NYSE	ACI	Tue, Dec 1, 2020	16.00	16.24	15.62	15.78
1285	NYSE	ACI	Mon, Nov 30, 2020	15.89	16.14	15.72	16.03
1284	NYSE	ACI	Fri, Nov 27, 2020	15.81	15.97	15.77	15.86
1283	NYSE	ACI	Wed, Nov 25, 2020	15.86	15.95	15.70	15.80
1282	NYSE	ACI	Tue, Nov 24, 2020	15.92	16.03	15.84	15.90
1281	NYSE	ACI	Mon, Nov 23, 2020	15.80	16.00	15.50	15.92
1280	NYSE	ACI	Fri, Nov 20, 2020	15.77	15.99	15.70	15.71
1279	NYSE	ACI	Thu, Nov 19, 2020	15.83	16.02	15.73	15.75
1278	NYSE	ACI	Wed, Nov 18, 2020	15.79	15.95	15.61	15.75
1277	NYSE	ACI	Tue, Nov 17, 2020	15.61	15.80	15.33	15.73
1276	NYSE	ACI	Mon, Nov 16, 2020	15.16	15.66	15.16	15.61
1275	NYSE	ACI	Fri, Nov 13, 2020	15.17	15.20	14.88	15.15
1274	NYSE	ACI	Thu, Nov 12, 2020	15.07	15.21	14.95	15.13
1273	NYSE	ACI	Wed, Nov 11, 2020	15.00	15.39	14.94	14.98
1272	NYSE	ACI	Tue, Nov 10, 2020	14.79	15.05	14.75	14.99
1271	NYSE	ACI	Mon, Nov 9, 2020	15.14	15.14	13.90	14.80
1270	NYSE	ACI	Fri, Nov 6, 2020	15.55	15.63	15.38	15.49
1269	NYSE	ACI	Thu, Nov 5, 2020	15.46	15.64	15.30	15.52
1268	NYSE	ACI	Wed, Nov 4, 2020	15.12	15.52	15.10	15.45
1267	NYSE	ACI	Tue, Nov 3, 2020	14.72	15.28	14.72	15.22
1266	NYSE	ACI	Mon, Nov 2, 2020	14.80	14.85	14.23	14.66
1265	NYSE	ACI	Fri, Oct 30, 2020	14.97	15.25	14.59	14.69
1264	NYSE	ACI	Thu, Oct 29, 2020	15.03	15.26	14.84	15.15
1263	NYSE	ACI	Wed, Oct 28, 2020	14.67	15.73	14.64	15.11
1262	NYSE	ACI	Tue, Oct 27, 2020	14.83	15.09	14.75	14.89
1261	NYSE	ACI	Mon, Oct 26, 2020	14.75	15.16	14.67	14.80
1260	NYSE	ACI	Fri, Oct 23, 2020	14.72	14.84	14.56	14.83
1259	NYSE	ACI	Thu, Oct 22, 2020	15.11	15.17	14.66	14.60
1258	NYSE	ACI	Wed, Oct 21, 2020	15.28	15.44	14.96	14.98
1257	NYSE	ACI	Tue, Oct 20, 2020	15.30	15.45	14.63	15.22
1256	NYSE	ACI	Mon, Oct 19, 2020	14.78	14.78	14.16	14.38
1255	NYSE	ACI	Fri, Oct 16, 2020	14.42	14.65	14.22	14.26
1254	NYSE	ACI	Thu, Oct 15, 2020	14.33	14.35	14.07	14.29
1253	NYSE	ACI	Wed, Oct 14, 2020	14.75	14.83	14.12	14.27
1252	NYSE	ACI	Tue, Oct 13, 2020	14.58	14.76	14.37	14.70
1251	NYSE	ACI	Mon, Oct 12, 2020	14.32	14.80	14.32	14.48
1250	NYSE	ACI	Fri, Oct 9, 2020	14.08	14.33	14.04	14.26
1249	NYSE	ACI	Thu, Oct 8, 2020	14.01	14.16	13.85	14.02
1248	NYSE	ACI	Wed, Oct 7, 2020	13.91	14.03	13.81	13.90
1247	NYSE	ACI	Tue, Oct 6, 2020	14.01	14.15	13.72	13.82
1246	NYSE	ACI	Mon, Oct 5, 2020	13.88	14.12	13.84	13.90
1245	NYSE	ACI	Fri, Oct 2, 2020	13.55	13.87	13.53	13.74
1244	NYSE	ACI	Thu, Oct 1, 2020	13.85	14.04	13.72	13.77
1243	NYSE	ACI	Wed, Sep 30, 2020	13.78	14.01	13.71	13.85
1242	NYSE	ACI	Tue, Sep 29, 2020	13.61	13.78	13.53	13.75
1241	NYSE	ACI	Mon, Sep 28, 2020	13.69	13.82	13.50	13.61
1240	NYSE	ACI	Fri, Sep 25, 2020	13.51	13.56	13.30	13.55
1239	NYSE	ACI	Thu, Sep 24, 2020	13.53	13.59	13.17	13.38
1238	NYSE	ACI	Wed, Sep 23, 2020	14.12	14.12	13.60	13.62
1237	NYSE	ACI	Tue, Sep 22, 2020	14.15	14.26	13.76	13.90
1236	NYSE	ACI	Mon, Sep 21, 2020	13.48	13.81	13.26	13.66
1235	NYSE	ACI	Fri, Sep 18, 2020	13.42	13.45	12.91	13.06
1234	NYSE	ACI	Thu, Sep 17, 2020	13.16	13.52	13.10	13.31
1233	NYSE	ACI	Wed, Sep 16, 2020	13.21	13.49	13.16	13.16
1232	NYSE	ACI	Tue, Sep 15, 2020	13.83	13.92	13.15	13.26
1231	NYSE	ACI	Mon, Sep 14, 2020	14.20	14.21	13.60	13.64
1230	NYSE	ACI	Fri, Sep 11, 2020	14.19	14.45	13.88	14.15
1229	NYSE	ACI	Thu, Sep 10, 2020	13.97	14.30	13.97	14.14
1228	NYSE	ACI	Wed, Sep 9, 2020	13.32	13.95	13.31	13.88
1227	NYSE	ACI	Tue, Sep 8, 2020	13.50	13.50	13.06	13.18
1226	NYSE	ACI	Fri, Sep 4, 2020	13.54	13.65	13.12	13.51
1225	NYSE	ACI	Thu, Sep 3, 2020	13.95	14.14	13.40	13.54
1224	NYSE	ACI	Wed, Sep 2, 2020	14.07	14.12	13.86	14.00
1223	NYSE	ACI	Tue, Sep 1, 2020	13.85	14.19	13.55	13.94
1222	NYSE	ACI	Mon, Aug 31, 2020	14.30	14.32	13.77	13.79
1221	NYSE	ACI	Fri, Aug 28, 2020	14.66	14.66	14.30	14.36
1220	NYSE	ACI	Thu, Aug 27, 2020	14.65	14.73	14.42	14.66
1219	NYSE	ACI	Wed, Aug 26, 2020	14.59	14.70	14.51	14.70
1218	NYSE	ACI	Tue, Aug 25, 2020	14.60	14.62	14.38	14.59
1217	NYSE	ACI	Mon, Aug 24, 2020	14.92	14.94	14.53	14.57
1216	NYSE	ACI	Fri, Aug 21, 2020	14.93	15.05	14.84	14.90
1215	NYSE	ACI	Thu, Aug 20, 2020	15.09	15.23	14.95	15.04
1214	NYSE	ACI	Wed, Aug 19, 2020	15.20	15.34	15.05	15.19
1213	NYSE	ACI	Tue, Aug 18, 2020	15.24	15.25	14.91	15.07
1212	NYSE	ACI	Mon, Aug 17, 2020	14.87	15.23	14.80	14.93
1211	NYSE	ACI	Fri, Aug 14, 2020	14.93	15.09	14.70	14.85
1210	NYSE	ACI	Thu, Aug 13, 2020	14.74	14.91	14.61	14.90
1209	NYSE	ACI	Wed, Aug 12, 2020	14.92	15.01	14.72	14.80
1208	NYSE	ACI	Tue, Aug 11, 2020	15.39	15.44	14.80	14.92
1207	NYSE	ACI	Mon, Aug 10, 2020	15.29	15.44	15.19	15.37
1206	NYSE	ACI	Fri, Aug 7, 2020	15.34	15.59	15.13	15.35
1205	NYSE	ACI	Thu, Aug 6, 2020	15.65	15.70	15.18	15.27
1204	NYSE	ACI	Wed, Aug 5, 2020	15.17	15.73	15.15	15.47
1203	NYSE	ACI	Tue, Aug 4, 2020	14.72	15.22	14.71	15.18
1202	NYSE	ACI	Mon, Aug 3, 2020	14.92	14.95	14.44	14.83
1201	NYSE	ACI	Fri, Jul 31, 2020	14.96	15.08	14.86	14.86
1200	NYSE	ACI	Thu, Jul 30, 2020	15.32	15.47	14.94	14.95
1199	NYSE	ACI	Wed, Jul 29, 2020	15.10	15.50	15.00	15.37
1198	NYSE	ACI	Tue, Jul 28, 2020	15.30	15.33	15.03	15.10
1197	NYSE	ACI	Mon, Jul 27, 2020	16.04	16.12	15.04	15.24
1196	NYSE	ACI	Fri, Jul 24, 2020	16.10	16.16	15.90	16.11
1195	NYSE	ACI	Thu, Jul 23, 2020	16.12	16.24	15.90	16.03
1194	NYSE	ACI	Wed, Jul 22, 2020	15.90	16.00	15.65	16.00
1193	NYSE	ACI	Tue, Jul 21, 2020	15.99	16.05	15.54	15.67
1192	NYSE	ACI	Mon, Jul 20, 2020	15.46	15.84	15.30	15.59
1191	NYSE	ACI	Fri, Jul 17, 2020	15.00	15.39	14.98	15.35
1190	NYSE	ACI	Thu, Jul 16, 2020	14.52	15.14	14.50	14.98
1189	NYSE	ACI	Wed, Jul 15, 2020	14.67	14.91	14.17	14.62
1188	NYSE	ACI	Tue, Jul 14, 2020	13.92	14.72	13.72	14.59
1187	NYSE	ACI	Mon, Jul 13, 2020	14.60	14.60	13.93	14.00
1186	NYSE	ACI	Fri, Jul 10, 2020	14.77	14.86	14.11	14.60
1185	NYSE	ACI	Thu, Jul 9, 2020	15.11	15.19	14.73	14.75
1184	NYSE	ACI	Wed, Jul 8, 2020	15.11	15.31	15.04	15.16
1183	NYSE	ACI	Tue, Jul 7, 2020	15.40	15.44	15.10	15.18
1182	NYSE	ACI	Mon, Jul 6, 2020	15.78	15.78	15.38	15.52
1181	NYSE	ACI	Thu, Jul 2, 2020	15.82	15.89	15.60	15.81
1180	NYSE	ACI	Wed, Jul 1, 2020	15.79	15.89	15.55	15.76
1179	NYSE	ACI	Tue, Jun 30, 2020	15.57	15.90	15.45	15.77
1178	NYSE	ACI	Mon, Jun 29, 2020	15.89	16.01	15.50	15.57
1177	NYSE	ACI	Fri, Jun 26, 2020	15.50	16.50	15.31	15.45
1176	NYSE	ACI	Mon, Jan 25, 2016	0.58	0.58	0.58	0.58
1175	NYSE	ACI	Fri, Jan 22, 2016	0.58	0.58	0.58	0.58
1174	NYSE	ACI	Thu, Jan 21, 2016	0.58	0.58	0.58	0.58
1173	NYSE	ACI	Wed, Jan 20, 2016	0.58	0.58	0.58	0.58
1172	NYSE	ACI	Tue, Jan 19, 2016	0.58	0.58	0.58	0.58
1171	NYSE	ACI	Fri, Jan 15, 2016	0.58	0.58	0.58	0.58
1170	NYSE	ACI	Thu, Jan 14, 2016	0.58	0.58	0.58	0.58
1169	NYSE	ACI	Wed, Jan 13, 2016	0.58	0.58	0.58	0.58
1168	NYSE	ACI	Tue, Jan 12, 2016	0.58	0.58	0.58	0.58
1167	NYSE	ACI	Mon, Jan 11, 2016	0.75	0.58	0.58	0.58
1166	NYSE	ACI	Fri, Jan 8, 2016	0.82	0.89	0.80	0.83
1165	NYSE	ACI	Thu, Jan 7, 2016	0.86	0.90	0.78	0.79
1164	NYSE	ACI	Wed, Jan 6, 2016	0.93	0.94	0.86	0.91
1163	NYSE	ACI	Tue, Jan 5, 2016	0.90	0.95	0.90	0.94
1162	NYSE	ACI	Mon, Jan 4, 2016	0.95	0.95	0.88	0.91
1161	NYSE	ACI	Thu, Dec 31, 2015	0.91	1.04	0.91	0.99
1160	NYSE	ACI	Wed, Dec 30, 2015	0.92	0.95	0.90	0.93
1159	NYSE	ACI	Tue, Dec 29, 2015	0.98	0.98	0.91	0.92
1158	NYSE	ACI	Mon, Dec 28, 2015	0.94	0.97	0.89	0.95
1157	NYSE	ACI	Thu, Dec 24, 2015	1.10	1.10	0.94	0.95
1156	NYSE	ACI	Wed, Dec 23, 2015	0.94	1.12	0.93	1.10
1155	NYSE	ACI	Tue, Dec 22, 2015	0.98	0.98	0.91	0.93
1154	NYSE	ACI	Mon, Dec 21, 2015	0.96	0.98	0.91	0.91
1153	NYSE	ACI	Fri, Dec 18, 2015	0.96	1.00	0.90	0.98
1152	NYSE	ACI	Thu, Dec 17, 2015	1.07	1.08	0.90	0.98
1151	NYSE	ACI	Wed, Dec 16, 2015	1.20	1.21	0.85	1.01
1150	NYSE	ACI	Tue, Dec 15, 2015	0.87	1.20	0.85	1.07
1149	NYSE	ACI	Mon, Dec 14, 2015	0.95	0.99	0.88	0.89
1148	NYSE	ACI	Fri, Dec 11, 2015	1.02	1.02	0.87	0.90
1147	NYSE	ACI	Thu, Dec 10, 2015	1.12	1.14	1.00	1.03
1146	NYSE	ACI	Wed, Dec 9, 2015	1.22	1.22	1.11	1.14
1145	NYSE	ACI	Tue, Dec 8, 2015	1.23	1.23	1.15	1.16
1144	NYSE	ACI	Mon, Dec 7, 2015	1.18	1.22	1.08	1.21
1143	NYSE	ACI	Fri, Dec 4, 2015	1.30	1.30	1.15	1.17
1142	NYSE	ACI	Thu, Dec 3, 2015	1.26	1.30	1.18	1.29
1141	NYSE	ACI	Wed, Dec 2, 2015	1.23	1.30	1.17	1.19
1140	NYSE	ACI	Tue, Dec 1, 2015	1.28	1.35	1.08	1.23
1139	NYSE	ACI	Mon, Nov 30, 2015	1.11	1.24	1.09	1.24
1138	NYSE	ACI	Fri, Nov 27, 2015	1.10	1.14	1.05	1.11
1137	NYSE	ACI	Wed, Nov 25, 2015	1.08	1.14	1.03	1.09
1136	NYSE	ACI	Tue, Nov 24, 2015	0.82	1.08	0.82	1.05
1135	NYSE	ACI	Mon, Nov 23, 2015	1.05	1.09	0.80	0.84
1134	NYSE	ACI	Fri, Nov 20, 2015	1.08	1.09	1.00	1.04
1133	NYSE	ACI	Thu, Nov 19, 2015	1.17	1.25	1.06	1.09
1132	NYSE	ACI	Wed, Nov 18, 2015	1.23	1.40	1.18	1.18
1131	NYSE	ACI	Tue, Nov 17, 2015	1.52	1.52	1.14	1.23
1130	NYSE	ACI	Mon, Nov 16, 2015	1.45	1.53	1.44	1.50
1129	NYSE	ACI	Fri, Nov 13, 2015	1.41	1.50	1.41	1.44
1128	NYSE	ACI	Thu, Nov 12, 2015	1.42	1.58	1.37	1.45
1127	NYSE	ACI	Wed, Nov 11, 2015	1.57	1.59	1.41	1.42
1126	NYSE	ACI	Tue, Nov 10, 2015	1.35	1.64	1.35	1.60
1125	NYSE	ACI	Mon, Nov 9, 2015	1.91	1.93	1.54	1.56
1124	NYSE	ACI	Fri, Nov 6, 2015	1.69	1.74	1.61	1.66
1123	NYSE	ACI	Thu, Nov 5, 2015	1.58	1.67	1.58	1.61
1122	NYSE	ACI	Wed, Nov 4, 2015	1.84	1.87	1.52	1.60
1121	NYSE	ACI	Tue, Nov 3, 2015	1.73	1.90	1.73	1.80
1120	NYSE	ACI	Mon, Nov 2, 2015	1.50	2.05	1.50	1.73
1119	NYSE	ACI	Fri, Oct 30, 2015	1.50	1.61	1.48	1.50
1118	NYSE	ACI	Thu, Oct 29, 2015	1.47	1.65	1.42	1.48
1117	NYSE	ACI	Wed, Oct 28, 2015	1.40	1.70	1.40	1.51
1116	NYSE	ACI	Tue, Oct 27, 2015	1.81	1.95	1.46	1.55
1115	NYSE	ACI	Mon, Oct 26, 2015	2.60	2.63	2.00	2.01
1114	NYSE	ACI	Fri, Oct 23, 2015	2.85	2.91	2.51	2.63
1113	NYSE	ACI	Thu, Oct 22, 2015	3.20	3.34	2.72	2.75
1112	NYSE	ACI	Wed, Oct 21, 2015	3.51	3.54	3.15	3.21
1111	NYSE	ACI	Tue, Oct 20, 2015	3.30	3.57	3.15	3.45
1110	NYSE	ACI	Mon, Oct 19, 2015	4.08	4.28	3.29	3.39
1109	NYSE	ACI	Fri, Oct 16, 2015	3.99	4.15	3.82	4.05
1108	NYSE	ACI	Thu, Oct 15, 2015	3.95	4.15	3.82	4.00
1107	NYSE	ACI	Wed, Oct 14, 2015	4.00	4.20	3.87	3.91
1106	NYSE	ACI	Tue, Oct 13, 2015	3.82	4.14	3.65	3.83
1105	NYSE	ACI	Mon, Oct 12, 2015	4.30	4.39	4.04	4.09
1104	NYSE	ACI	Fri, Oct 9, 2015	4.44	4.73	4.20	4.25
1103	NYSE	ACI	Thu, Oct 8, 2015	4.06	4.32	3.80	4.32
1102	NYSE	ACI	Wed, Oct 7, 2015	4.80	4.80	3.91	4.00
1101	NYSE	ACI	Tue, Oct 6, 2015	3.44	4.75	3.42	4.66
1100	NYSE	ACI	Mon, Oct 5, 2015	3.57	3.74	3.40	3.48
1099	NYSE	ACI	Fri, Oct 2, 2015	3.48	3.52	3.20	3.49
1098	NYSE	ACI	Thu, Oct 1, 2015	3.14	3.78	3.02	3.38
1097	NYSE	ACI	Wed, Sep 30, 2015	3.43	3.64	3.09	3.30
1096	NYSE	ACI	Tue, Sep 29, 2015	2.94	3.66	2.88	3.32
1095	NYSE	ACI	Mon, Sep 28, 2015	3.20	3.21	2.71	2.94
1094	NYSE	ACI	Fri, Sep 25, 2015	4.22	4.23	2.85	3.01
1093	NYSE	ACI	Thu, Sep 24, 2015	3.49	4.43	3.30	3.81
1092	NYSE	ACI	Wed, Sep 23, 2015	3.10	3.19	2.74	2.77
1091	NYSE	ACI	Tue, Sep 22, 2015	3.66	3.75	2.94	3.15
1090	NYSE	ACI	Mon, Sep 21, 2015	3.52	3.88	3.51	3.58
1089	NYSE	ACI	Fri, Sep 18, 2015	3.56	3.65	3.38	3.48
1088	NYSE	ACI	Thu, Sep 17, 2015	3.99	4.00	3.60	3.62
1087	NYSE	ACI	Wed, Sep 16, 2015	3.77	4.15	3.69	3.98
1086	NYSE	ACI	Tue, Sep 15, 2015	4.89	5.22	3.85	3.90
1085	NYSE	ACI	Mon, Sep 14, 2015	3.86	5.03	3.61	4.85
1084	NYSE	ACI	Fri, Sep 11, 2015	3.97	4.24	3.59	3.93
1083	NYSE	ACI	Thu, Sep 10, 2015	4.36	4.36	3.95	4.01
1082	NYSE	ACI	Wed, Sep 9, 2015	4.11	4.68	4.03	4.36
1081	NYSE	ACI	Tue, Sep 8, 2015	5.62	5.69	3.91	3.98
1080	NYSE	ACI	Fri, Sep 4, 2015	5.94	6.18	5.25	5.41
1079	NYSE	ACI	Thu, Sep 3, 2015	7.38	7.79	6.26	6.44
1078	NYSE	ACI	Wed, Sep 2, 2015	6.88	7.70	5.75	7.20
1077	NYSE	ACI	Tue, Sep 1, 2015	8.69	9.75	6.18	6.41
1076	NYSE	ACI	Mon, Aug 31, 2015	7.74	10.35	7.55	9.31
1075	NYSE	ACI	Fri, Aug 28, 2015	6.92	8.50	6.48	8.21
1074	NYSE	ACI	Thu, Aug 27, 2015	5.60	7.35	5.35	7.03
1073	NYSE	ACI	Wed, Aug 26, 2015	4.38	5.20	4.09	5.09
1072	NYSE	ACI	Tue, Aug 25, 2015	4.29	4.69	4.01	4.15
1071	NYSE	ACI	Mon, Aug 24, 2015	2.78	4.35	2.35	3.96
1070	NYSE	ACI	Fri, Aug 21, 2015	3.30	4.60	3.16	3.85
1069	NYSE	ACI	Thu, Aug 20, 2015	2.58	4.40	2.43	3.35
1068	NYSE	ACI	Wed, Aug 19, 2015	2.15	2.39	1.82	2.28
1067	NYSE	ACI	Tue, Aug 18, 2015	1.51	1.54	1.38	1.47
1066	NYSE	ACI	Mon, Aug 17, 2015	1.31	1.69	1.31	1.54
1065	NYSE	ACI	Fri, Aug 14, 2015	1.26	1.48	1.21	1.26
1064	NYSE	ACI	Thu, Aug 13, 2015	2.15	2.26	1.29	1.32
1063	NYSE	ACI	Wed, Aug 12, 2015	1.67	2.23	1.62	2.13
1062	NYSE	ACI	Tue, Aug 11, 2015	1.38	1.98	1.30	1.70
1061	NYSE	ACI	Mon, Aug 10, 2015	1.16	1.42	1.16	1.36
1060	NYSE	ACI	Fri, Aug 7, 2015	1.30	1.40	1.15	1.23
1059	NYSE	ACI	Thu, Aug 6, 2015	1.04	1.35	1.03	1.31
1058	NYSE	ACI	Wed, Aug 5, 2015	1.57	1.60	1.00	1.05
1057	NYSE	ACI	Tue, Aug 4, 2015	1.61	1.80	1.40	1.51
1056	NYSE	ACI	Mon, Aug 3, 2015	0.18	0.20	0.18	0.18
1055	NYSE	ACI	Fri, Jul 31, 2015	0.19	0.20	0.18	0.18
1054	NYSE	ACI	Thu, Jul 30, 2015	0.19	0.21	0.19	0.19
1053	NYSE	ACI	Wed, Jul 29, 2015	0.18	0.19	0.17	0.17
1052	NYSE	ACI	Tue, Jul 28, 2015	0.20	0.22	0.19	0.19
1051	NYSE	ACI	Mon, Jul 27, 2015	0.20	0.22	0.20	0.21
1050	NYSE	ACI	Fri, Jul 24, 2015	0.23	0.24	0.20	0.20
1049	NYSE	ACI	Thu, Jul 23, 2015	0.25	0.25	0.22	0.23
1048	NYSE	ACI	Wed, Jul 22, 2015	0.23	0.25	0.22	0.23
1047	NYSE	ACI	Tue, Jul 21, 2015	0.23	0.25	0.22	0.24
1046	NYSE	ACI	Mon, Jul 20, 2015	0.26	0.28	0.22	0.22
1045	NYSE	ACI	Fri, Jul 17, 2015	0.30	0.31	0.26	0.27
1044	NYSE	ACI	Thu, Jul 16, 2015	0.29	0.32	0.27	0.30
1043	NYSE	ACI	Wed, Jul 15, 2015	0.32	0.33	0.30	0.31
1042	NYSE	ACI	Tue, Jul 14, 2015	0.31	0.32	0.30	0.31
1041	NYSE	ACI	Mon, Jul 13, 2015	0.27	0.33	0.26	0.30
1040	NYSE	ACI	Fri, Jul 10, 2015	0.31	0.31	0.27	0.27
1039	NYSE	ACI	Thu, Jul 9, 2015	0.34	0.34	0.31	0.31
1038	NYSE	ACI	Wed, Jul 8, 2015	0.36	0.36	0.32	0.32
1037	NYSE	ACI	Tue, Jul 7, 2015	0.38	0.38	0.34	0.36
1036	NYSE	ACI	Mon, Jul 6, 2015	0.39	0.39	0.36	0.36
1035	NYSE	ACI	Thu, Jul 2, 2015	0.34	0.40	0.33	0.35
1034	NYSE	ACI	Wed, Jul 1, 2015	0.37	0.37	0.32	0.33
1033	NYSE	ACI	Tue, Jun 30, 2015	0.44	0.45	0.32	0.34
1032	NYSE	ACI	Mon, Jun 29, 2015	0.42	0.48	0.40	0.42
1031	NYSE	ACI	Fri, Jun 26, 2015	0.42	0.43	0.37	0.40
1030	NYSE	ACI	Thu, Jun 25, 2015	0.39	0.41	0.39	0.40
1029	NYSE	ACI	Wed, Jun 24, 2015	0.43	0.44	0.39	0.39
1028	NYSE	ACI	Tue, Jun 23, 2015	0.46	0.46	0.44	0.44
1027	NYSE	ACI	Mon, Jun 22, 2015	0.48	0.49	0.44	0.46
1026	NYSE	ACI	Fri, Jun 19, 2015	0.41	0.47	0.40	0.47
1025	NYSE	ACI	Thu, Jun 18, 2015	0.45	0.45	0.42	0.43
1024	NYSE	ACI	Wed, Jun 17, 2015	0.43	0.45	0.41	0.44
1023	NYSE	ACI	Tue, Jun 16, 2015	0.39	0.45	0.38	0.40
1022	NYSE	ACI	Mon, Jun 15, 2015	0.41	0.43	0.39	0.39
1021	NYSE	ACI	Fri, Jun 12, 2015	0.42	0.44	0.36	0.39
1020	NYSE	ACI	Thu, Jun 11, 2015	0.47	0.47	0.44	0.44
1019	NYSE	ACI	Wed, Jun 10, 2015	0.50	0.51	0.44	0.47
1018	NYSE	ACI	Tue, Jun 9, 2015	0.50	0.51	0.50	0.50
1017	NYSE	ACI	Mon, Jun 8, 2015	0.52	0.52	0.49	0.50
1016	NYSE	ACI	Fri, Jun 5, 2015	0.51	0.53	0.50	0.51
1015	NYSE	ACI	Thu, Jun 4, 2015	0.55	0.55	0.51	0.51
1014	NYSE	ACI	Wed, Jun 3, 2015	0.57	0.57	0.53	0.53
1013	NYSE	ACI	Tue, Jun 2, 2015	0.55	0.55	0.51	0.54
1012	NYSE	ACI	Mon, Jun 1, 2015	0.50	0.55	0.48	0.52
1011	NYSE	ACI	Fri, May 29, 2015	0.48	0.54	0.46	0.49
1010	NYSE	ACI	Thu, May 28, 2015	0.51	0.55	0.47	0.47
1009	NYSE	ACI	Wed, May 27, 2015	0.58	0.59	0.50	0.51
1008	NYSE	ACI	Tue, May 26, 2015	0.63	0.63	0.57	0.58
1007	NYSE	ACI	Fri, May 22, 2015	0.67	0.70	0.66	0.66
1006	NYSE	ACI	Thu, May 21, 2015	0.69	0.72	0.69	0.69
1005	NYSE	ACI	Wed, May 20, 2015	0.72	0.75	0.69	0.71
1004	NYSE	ACI	Tue, May 19, 2015	0.78	0.78	0.72	0.72
1003	NYSE	ACI	Mon, May 18, 2015	0.80	0.81	0.74	0.77
1002	NYSE	ACI	Fri, May 15, 2015	0.82	0.87	0.81	0.81
1001	NYSE	ACI	Thu, May 14, 2015	0.86	0.88	0.81	0.83
1000	NYSE	ACI	Wed, May 13, 2015	0.92	0.94	0.86	0.87
999	NYSE	ACI	Tue, May 12, 2015	0.94	0.98	0.91	0.94
998	NYSE	ACI	Mon, May 11, 2015	0.98	0.99	0.95	0.97
997	NYSE	ACI	Fri, May 8, 2015	0.97	0.99	0.94	0.95
996	NYSE	ACI	Thu, May 7, 2015	0.94	0.99	0.94	0.94
995	NYSE	ACI	Wed, May 6, 2015	1.00	1.00	0.95	0.96
994	NYSE	ACI	Tue, May 5, 2015	1.00	1.00	0.95	1.00
993	NYSE	ACI	Mon, May 4, 2015	0.92	1.00	0.91	1.00
992	NYSE	ACI	Fri, May 1, 2015	0.96	0.97	0.91	0.94
991	NYSE	ACI	Thu, Apr 30, 2015	1.00	1.01	0.96	0.97
990	NYSE	ACI	Wed, Apr 29, 2015	0.99	1.02	0.98	1.01
989	NYSE	ACI	Tue, Apr 28, 2015	0.95	1.02	0.95	0.99
988	NYSE	ACI	Mon, Apr 27, 2015	1.03	1.06	0.99	1.00
987	NYSE	ACI	Fri, Apr 24, 2015	1.01	1.06	0.99	1.03
986	NYSE	ACI	Thu, Apr 23, 2015	0.99	1.01	0.98	0.99
985	NYSE	ACI	Wed, Apr 22, 2015	0.95	1.02	0.95	1.02
984	NYSE	ACI	Tue, Apr 21, 2015	1.04	1.04	0.95	1.00
983	NYSE	ACI	Mon, Apr 20, 2015	1.08	1.10	1.01	1.06
982	NYSE	ACI	Fri, Apr 17, 2015	1.06	1.09	1.04	1.04
981	NYSE	ACI	Thu, Apr 16, 2015	1.12	1.12	1.04	1.06
980	NYSE	ACI	Wed, Apr 15, 2015	1.01	1.12	1.01	1.08
979	NYSE	ACI	Tue, Apr 14, 2015	1.04	1.05	1.00	1.03
978	NYSE	ACI	Mon, Apr 13, 2015	1.05	1.08	1.02	1.04
977	NYSE	ACI	Fri, Apr 10, 2015	1.08	1.08	1.03	1.07
976	NYSE	ACI	Thu, Apr 9, 2015	1.05	1.08	1.03	1.05
975	NYSE	ACI	Wed, Apr 8, 2015	1.11	1.12	1.01	1.04
974	NYSE	ACI	Tue, Apr 7, 2015	1.05	1.15	1.01	1.11
973	NYSE	ACI	Mon, Apr 6, 2015	0.98	1.05	0.96	1.04
972	NYSE	ACI	Thu, Apr 2, 2015	0.97	1.00	0.95	0.95
971	NYSE	ACI	Wed, Apr 1, 2015	1.01	1.02	0.95	0.99
970	NYSE	ACI	Tue, Mar 31, 2015	1.00	1.02	0.95	1.00
969	NYSE	ACI	Mon, Mar 30, 2015	1.04	1.04	0.95	0.98
968	NYSE	ACI	Fri, Mar 27, 2015	1.00	1.05	0.92	1.04
967	NYSE	ACI	Thu, Mar 26, 2015	1.06	1.08	0.96	0.99
966	NYSE	ACI	Wed, Mar 25, 2015	1.03	1.08	1.01	1.04
965	NYSE	ACI	Tue, Mar 24, 2015	0.99	1.03	0.97	1.03
964	NYSE	ACI	Mon, Mar 23, 2015	0.93	1.00	0.93	0.97
963	NYSE	ACI	Fri, Mar 20, 2015	0.95	0.97	0.88	0.90
962	NYSE	ACI	Thu, Mar 19, 2015	0.97	1.00	0.87	0.95
961	NYSE	ACI	Wed, Mar 18, 2015	0.81	0.98	0.81	0.96
960	NYSE	ACI	Tue, Mar 17, 2015	0.83	0.84	0.80	0.82
959	NYSE	ACI	Mon, Mar 16, 2015	0.89	0.89	0.80	0.84
958	NYSE	ACI	Fri, Mar 13, 2015	0.95	0.97	0.85	0.88
957	NYSE	ACI	Thu, Mar 12, 2015	1.01	1.05	0.94	0.95
956	NYSE	ACI	Wed, Mar 11, 2015	0.98	1.01	0.94	0.99
955	NYSE	ACI	Tue, Mar 10, 2015	1.07	1.08	0.98	0.99
954	NYSE	ACI	Mon, Mar 9, 2015	1.13	1.14	1.07	1.07
953	NYSE	ACI	Fri, Mar 6, 2015	1.10	1.13	1.07	1.10
952	NYSE	ACI	Thu, Mar 5, 2015	1.15	1.15	1.10	1.12
951	NYSE	ACI	Wed, Mar 4, 2015	1.20	1.20	1.12	1.15
950	NYSE	ACI	Tue, Mar 3, 2015	1.26	1.29	1.14	1.21
949	NYSE	ACI	Mon, Mar 2, 2015	1.33	1.33	1.21	1.29
948	NYSE	ACI	Fri, Feb 27, 2015	1.30	1.34	1.26	1.31
947	NYSE	ACI	Thu, Feb 26, 2015	1.33	1.37	1.30	1.34
946	NYSE	ACI	Wed, Feb 25, 2015	1.39	1.43	1.33	1.39
945	NYSE	ACI	Tue, Feb 24, 2015	1.30	1.37	1.29	1.37
944	NYSE	ACI	Mon, Feb 23, 2015	1.30	1.31	1.22	1.31
943	NYSE	ACI	Fri, Feb 20, 2015	1.34	1.39	1.31	1.37
942	NYSE	ACI	Thu, Feb 19, 2015	1.30	1.38	1.23	1.34
941	NYSE	ACI	Wed, Feb 18, 2015	1.24	1.35	1.24	1.31
940	NYSE	ACI	Tue, Feb 17, 2015	1.20	1.28	1.13	1.23
939	NYSE	ACI	Fri, Feb 13, 2015	1.20	1.27	1.17	1.19
938	NYSE	ACI	Thu, Feb 12, 2015	1.22	1.24	1.16	1.17
937	NYSE	ACI	Wed, Feb 11, 2015	1.16	1.18	1.12	1.16
936	NYSE	ACI	Tue, Feb 10, 2015	1.15	1.19	1.08	1.18
935	NYSE	ACI	Mon, Feb 9, 2015	1.08	1.23	1.08	1.14
934	NYSE	ACI	Fri, Feb 6, 2015	1.14	1.16	1.05	1.08
933	NYSE	ACI	Thu, Feb 5, 2015	1.18	1.22	1.14	1.14
932	NYSE	ACI	Wed, Feb 4, 2015	1.10	1.21	1.06	1.17
931	NYSE	ACI	Tue, Feb 3, 2015	1.02	1.15	1.01	1.10
930	NYSE	ACI	Mon, Feb 2, 2015	0.94	0.96	0.89	0.95
929	NYSE	ACI	Fri, Jan 30, 2015	0.90	0.94	0.86	0.93
928	NYSE	ACI	Thu, Jan 29, 2015	0.99	0.99	0.90	0.90
927	NYSE	ACI	Wed, Jan 28, 2015	1.03	1.04	0.94	0.97
926	NYSE	ACI	Tue, Jan 27, 2015	1.01	1.08	0.97	1.00
925	NYSE	ACI	Mon, Jan 26, 2015	1.07	1.08	1.01	1.04
924	NYSE	ACI	Fri, Jan 23, 2015	1.18	1.18	1.05	1.07
923	NYSE	ACI	Thu, Jan 22, 2015	1.18	1.21	1.12	1.17
922	NYSE	ACI	Wed, Jan 21, 2015	1.15	1.22	1.11	1.18
921	NYSE	ACI	Tue, Jan 20, 2015	1.23	1.23	1.08	1.14
920	NYSE	ACI	Fri, Jan 16, 2015	1.22	1.26	1.17	1.23
919	NYSE	ACI	Thu, Jan 15, 2015	1.28	1.31	1.20	1.21
918	NYSE	ACI	Wed, Jan 14, 2015	1.31	1.35	1.15	1.24
917	NYSE	ACI	Tue, Jan 13, 2015	1.47	1.49	1.30	1.35
916	NYSE	ACI	Mon, Jan 12, 2015	1.47	1.50	1.45	1.46
915	NYSE	ACI	Fri, Jan 9, 2015	1.49	1.54	1.47	1.50
914	NYSE	ACI	Thu, Jan 8, 2015	1.52	1.54	1.42	1.50
913	NYSE	ACI	Wed, Jan 7, 2015	1.53	1.64	1.47	1.52
912	NYSE	ACI	Tue, Jan 6, 2015	1.61	1.64	1.42	1.49
911	NYSE	ACI	Mon, Jan 5, 2015	1.68	1.70	1.56	1.62
910	NYSE	ACI	Fri, Jan 2, 2015	1.77	1.79	1.66	1.68
909	NYSE	ACI	Wed, Dec 31, 2014	1.73	1.78	1.67	1.78
908	NYSE	ACI	Tue, Dec 30, 2014	1.82	1.90	1.73	1.74
907	NYSE	ACI	Mon, Dec 29, 2014	1.82	1.90	1.82	1.87
906	NYSE	ACI	Fri, Dec 26, 2014	1.80	1.88	1.78	1.83
905	NYSE	ACI	Wed, Dec 24, 2014	1.75	1.85	1.73	1.78
904	NYSE	ACI	Tue, Dec 23, 2014	1.80	1.87	1.76	1.77
903	NYSE	ACI	Mon, Dec 22, 2014	1.90	1.93	1.78	1.83
902	NYSE	ACI	Fri, Dec 19, 2014	1.79	1.94	1.76	1.93
901	NYSE	ACI	Thu, Dec 18, 2014	1.89	1.95	1.75	1.76
900	NYSE	ACI	Wed, Dec 17, 2014	1.70	1.84	1.68	1.82
899	NYSE	ACI	Tue, Dec 16, 2014	1.62	1.74	1.61	1.70
898	NYSE	ACI	Mon, Dec 15, 2014	1.63	1.72	1.61	1.62
897	NYSE	ACI	Fri, Dec 12, 2014	1.70	1.78	1.60	1.61
896	NYSE	ACI	Thu, Dec 11, 2014	1.86	1.86	1.71	1.74
895	NYSE	ACI	Wed, Dec 10, 2014	1.90	1.95	1.80	1.82
894	NYSE	ACI	Tue, Dec 9, 2014	1.74	1.92	1.70	1.92
893	NYSE	ACI	Mon, Dec 8, 2014	1.91	1.91	1.71	1.72
892	NYSE	ACI	Fri, Dec 5, 2014	1.78	1.96	1.78	1.93
891	NYSE	ACI	Thu, Dec 4, 2014	2.03	2.04	1.78	1.79
890	NYSE	ACI	Wed, Dec 3, 2014	2.01	2.13	2.01	2.03
889	NYSE	ACI	Tue, Dec 2, 2014	2.03	2.14	1.93	2.02
888	NYSE	ACI	Mon, Dec 1, 2014	2.24	2.25	2.03	2.04
887	NYSE	ACI	Fri, Nov 28, 2014	2.29	2.33	2.17	2.22
886	NYSE	ACI	Wed, Nov 26, 2014	2.32	2.43	2.26	2.41
885	NYSE	ACI	Tue, Nov 25, 2014	2.55	2.56	2.29	2.32
884	NYSE	ACI	Mon, Nov 24, 2014	2.73	2.78	2.53	2.54
883	NYSE	ACI	Fri, Nov 21, 2014	2.64	2.71	2.57	2.71
882	NYSE	ACI	Thu, Nov 20, 2014	2.25	2.56	2.25	2.53
881	NYSE	ACI	Wed, Nov 19, 2014	2.48	2.50	2.26	2.30
880	NYSE	ACI	Tue, Nov 18, 2014	2.62	2.69	2.50	2.51
879	NYSE	ACI	Mon, Nov 17, 2014	2.50	2.68	2.49	2.65
878	NYSE	ACI	Fri, Nov 14, 2014	2.30	2.61	2.25	2.56
877	NYSE	ACI	Thu, Nov 13, 2014	2.41	2.48	2.40	2.43
876	NYSE	ACI	Wed, Nov 12, 2014	2.32	2.48	2.31	2.43
875	NYSE	ACI	Tue, Nov 11, 2014	2.54	2.56	2.35	2.43
874	NYSE	ACI	Mon, Nov 10, 2014	2.90	2.91	2.45	2.51
873	NYSE	ACI	Fri, Nov 7, 2014	2.48	2.93	2.44	2.86
872	NYSE	ACI	Thu, Nov 6, 2014	2.35	2.63	2.32	2.42
871	NYSE	ACI	Wed, Nov 5, 2014	2.37	2.37	2.20	2.35
870	NYSE	ACI	Tue, Nov 4, 2014	2.20	2.28	2.09	2.25
869	NYSE	ACI	Mon, Nov 3, 2014	2.15	2.36	2.13	2.18
868	NYSE	ACI	Fri, Oct 31, 2014	2.10	2.19	1.93	2.16
867	NYSE	ACI	Thu, Oct 30, 2014	2.05	2.12	1.96	2.09
866	NYSE	ACI	Wed, Oct 29, 2014	1.91	2.09	1.84	2.02
865	NYSE	ACI	Tue, Oct 28, 2014	1.66	1.97	1.66	1.93
864	NYSE	ACI	Mon, Oct 27, 2014	1.80	1.88	1.72	1.79
863	NYSE	ACI	Fri, Oct 24, 2014	1.80	1.89	1.80	1.84
862	NYSE	ACI	Thu, Oct 23, 2014	1.80	1.86	1.74	1.84
861	NYSE	ACI	Wed, Oct 22, 2014	1.96	2.04	1.73	1.76
860	NYSE	ACI	Tue, Oct 21, 2014	1.92	1.99	1.86	1.93
859	NYSE	ACI	Mon, Oct 20, 2014	1.93	2.07	1.91	1.92
858	NYSE	ACI	Fri, Oct 17, 2014	2.29	2.30	1.95	1.97
857	NYSE	ACI	Thu, Oct 16, 2014	1.85	2.29	1.85	2.23
856	NYSE	ACI	Wed, Oct 15, 2014	1.67	1.89	1.55	1.87
855	NYSE	ACI	Tue, Oct 14, 2014	1.58	1.74	1.51	1.68
854	NYSE	ACI	Mon, Oct 13, 2014	1.56	1.68	1.35	1.56
853	NYSE	ACI	Fri, Oct 10, 2014	1.51	1.58	1.45	1.50
852	NYSE	ACI	Thu, Oct 9, 2014	1.64	1.65	1.44	1.54
851	NYSE	ACI	Wed, Oct 8, 2014	1.60	1.67	1.38	1.66
850	NYSE	ACI	Tue, Oct 7, 2014	1.66	1.74	1.61	1.62
849	NYSE	ACI	Mon, Oct 6, 2014	1.88	1.89	1.67	1.72
848	NYSE	ACI	Fri, Oct 3, 2014	2.11	2.12	1.86	1.87
847	NYSE	ACI	Thu, Oct 2, 2014	2.01	2.12	2.00	2.06
846	NYSE	ACI	Wed, Oct 1, 2014	2.10	2.11	1.90	1.99
845	NYSE	ACI	Tue, Sep 30, 2014	2.08	2.16	2.03	2.12
844	NYSE	ACI	Mon, Sep 29, 2014	2.05	2.15	2.01	2.08
843	NYSE	ACI	Fri, Sep 26, 2014	2.11	2.19	2.04	2.09
842	NYSE	ACI	Thu, Sep 25, 2014	2.24	2.25	2.01	2.16
841	NYSE	ACI	Wed, Sep 24, 2014	2.33	2.34	2.21	2.22
840	NYSE	ACI	Tue, Sep 23, 2014	2.45	2.48	2.32	2.32
839	NYSE	ACI	Mon, Sep 22, 2014	2.61	2.61	2.41	2.43
838	NYSE	ACI	Fri, Sep 19, 2014	2.65	2.74	2.60	2.64
837	NYSE	ACI	Thu, Sep 18, 2014	2.80	2.80	2.61	2.65
836	NYSE	ACI	Wed, Sep 17, 2014	2.79	2.86	2.79	2.80
835	NYSE	ACI	Tue, Sep 16, 2014	2.82	2.82	2.73	2.77
834	NYSE	ACI	Mon, Sep 15, 2014	2.95	2.95	2.82	2.86
833	NYSE	ACI	Fri, Sep 12, 2014	2.89	2.99	2.88	2.95
832	NYSE	ACI	Thu, Sep 11, 2014	2.95	3.02	2.88	2.89
831	NYSE	ACI	Wed, Sep 10, 2014	2.97	3.02	2.89	2.97
830	NYSE	ACI	Tue, Sep 9, 2014	3.07	3.10	2.93	2.95
829	NYSE	ACI	Mon, Sep 8, 2014	3.10	3.13	3.04	3.09
828	NYSE	ACI	Fri, Sep 5, 2014	3.07	3.12	3.02	3.11
827	NYSE	ACI	Thu, Sep 4, 2014	3.08	3.14	3.04	3.07
826	NYSE	ACI	Wed, Sep 3, 2014	3.08	3.13	3.06	3.07
825	NYSE	ACI	Tue, Sep 2, 2014	3.08	3.17	3.06	3.06
824	NYSE	ACI	Fri, Aug 29, 2014	3.06	3.13	3.03	3.05
823	NYSE	ACI	Thu, Aug 28, 2014	3.15	3.18	3.05	3.05
822	NYSE	ACI	Wed, Aug 27, 2014	3.19	3.24	3.16	3.18
821	NYSE	ACI	Tue, Aug 26, 2014	3.14	3.27	3.14	3.18
820	NYSE	ACI	Mon, Aug 25, 2014	3.17	3.22	3.12	3.13
819	NYSE	ACI	Fri, Aug 22, 2014	3.20	3.23	3.13	3.15
818	NYSE	ACI	Thu, Aug 21, 2014	3.26	3.28	3.20	3.20
817	NYSE	ACI	Wed, Aug 20, 2014	3.27	3.30	3.17	3.27
816	NYSE	ACI	Tue, Aug 19, 2014	3.24	3.35	3.23	3.27
815	NYSE	ACI	Mon, Aug 18, 2014	3.15	3.22	3.14	3.21
814	NYSE	ACI	Fri, Aug 15, 2014	3.16	3.17	3.10	3.14
813	NYSE	ACI	Thu, Aug 14, 2014	3.15	3.18	3.10	3.11
812	NYSE	ACI	Wed, Aug 13, 2014	3.13	3.17	3.10	3.14
811	NYSE	ACI	Tue, Aug 12, 2014	3.20	3.21	3.07	3.11
810	NYSE	ACI	Mon, Aug 11, 2014	3.14	3.25	3.14	3.20
809	NYSE	ACI	Fri, Aug 8, 2014	3.12	3.19	3.08	3.11
808	NYSE	ACI	Thu, Aug 7, 2014	3.19	3.25	3.10	3.12
807	NYSE	ACI	Wed, Aug 6, 2014	3.08	3.20	3.06	3.17
806	NYSE	ACI	Tue, Aug 5, 2014	3.03	3.24	3.02	3.10
805	NYSE	ACI	Mon, Aug 4, 2014	2.98	3.10	2.96	3.07
804	NYSE	ACI	Fri, Aug 1, 2014	2.95	3.06	2.92	2.95
803	NYSE	ACI	Thu, Jul 31, 2014	2.90	2.98	2.88	2.97
802	NYSE	ACI	Wed, Jul 30, 2014	3.11	3.11	2.92	2.94
801	NYSE	ACI	Tue, Jul 29, 2014	2.98	3.12	2.92	3.05
800	NYSE	ACI	Mon, Jul 28, 2014	2.91	2.94	2.82	2.86
799	NYSE	ACI	Fri, Jul 25, 2014	2.91	2.98	2.87	2.89
798	NYSE	ACI	Thu, Jul 24, 2014	2.89	2.97	2.88	2.91
797	NYSE	ACI	Wed, Jul 23, 2014	3.03	3.05	2.84	2.87
796	NYSE	ACI	Tue, Jul 22, 2014	3.03	3.04	2.96	3.00
795	NYSE	ACI	Mon, Jul 21, 2014	3.12	3.13	2.96	2.99
794	NYSE	ACI	Fri, Jul 18, 2014	3.16	3.23	3.10	3.12
793	NYSE	ACI	Thu, Jul 17, 2014	3.24	3.32	3.14	3.16
792	NYSE	ACI	Wed, Jul 16, 2014	3.21	3.36	3.20	3.25
791	NYSE	ACI	Tue, Jul 15, 2014	3.23	3.28	3.18	3.18
790	NYSE	ACI	Mon, Jul 14, 2014	3.26	3.27	3.18	3.23
789	NYSE	ACI	Fri, Jul 11, 2014	3.20	3.23	3.17	3.20
788	NYSE	ACI	Thu, Jul 10, 2014	3.20	3.25	3.16	3.20
787	NYSE	ACI	Wed, Jul 9, 2014	3.27	3.29	3.22	3.23
786	NYSE	ACI	Tue, Jul 8, 2014	3.38	3.41	3.22	3.25
785	NYSE	ACI	Mon, Jul 7, 2014	3.62	3.62	3.39	3.40
784	NYSE	ACI	Thu, Jul 3, 2014	3.52	3.67	3.52	3.62
783	NYSE	ACI	Wed, Jul 2, 2014	3.68	3.73	3.56	3.57
782	NYSE	ACI	Tue, Jul 1, 2014	3.65	3.73	3.65	3.67
781	NYSE	ACI	Mon, Jun 30, 2014	3.59	3.66	3.54	3.65
780	NYSE	ACI	Fri, Jun 27, 2014	3.65	3.71	3.54	3.57
779	NYSE	ACI	Thu, Jun 26, 2014	3.58	3.67	3.52	3.66
778	NYSE	ACI	Wed, Jun 25, 2014	3.47	3.58	3.41	3.57
777	NYSE	ACI	Tue, Jun 24, 2014	3.62	3.64	3.45	3.47
776	NYSE	ACI	Mon, Jun 23, 2014	3.70	3.77	3.61	3.64
775	NYSE	ACI	Fri, Jun 20, 2014	3.70	3.71	3.62	3.66
774	NYSE	ACI	Thu, Jun 19, 2014	3.64	3.72	3.62	3.70
773	NYSE	ACI	Wed, Jun 18, 2014	3.55	3.63	3.51	3.59
772	NYSE	ACI	Tue, Jun 17, 2014	3.68	3.68	3.47	3.53
771	NYSE	ACI	Mon, Jun 16, 2014	3.68	3.69	3.61	3.63
770	NYSE	ACI	Fri, Jun 13, 2014	3.55	3.69	3.52	3.69
769	NYSE	ACI	Thu, Jun 12, 2014	3.64	3.65	3.51	3.55
768	NYSE	ACI	Wed, Jun 11, 2014	3.49	3.60	3.49	3.56
767	NYSE	ACI	Tue, Jun 10, 2014	3.60	3.62	3.50	3.51
766	NYSE	ACI	Mon, Jun 9, 2014	3.56	3.64	3.49	3.62
765	NYSE	ACI	Fri, Jun 6, 2014	3.43	3.58	3.37	3.53
764	NYSE	ACI	Thu, Jun 5, 2014	3.33	3.44	3.20	3.41
763	NYSE	ACI	Wed, Jun 4, 2014	3.19	3.38	3.15	3.30
762	NYSE	ACI	Tue, Jun 3, 2014	3.44	3.45	3.21	3.23
761	NYSE	ACI	Mon, Jun 2, 2014	3.58	3.60	3.44	3.45
760	NYSE	ACI	Fri, May 30, 2014	3.60	3.61	3.55	3.56
759	NYSE	ACI	Thu, May 29, 2014	3.59	3.75	3.59	3.61
758	NYSE	ACI	Wed, May 28, 2014	3.79	3.81	3.53	3.59
757	NYSE	ACI	Tue, May 27, 2014	3.73	3.80	3.65	3.73
756	NYSE	ACI	Fri, May 23, 2014	3.80	3.81	3.69	3.70
755	NYSE	ACI	Thu, May 22, 2014	3.87	3.94	3.77	3.79
754	NYSE	ACI	Wed, May 21, 2014	3.90	3.95	3.72	3.86
753	NYSE	ACI	Tue, May 20, 2014	4.11	4.14	3.87	3.87
752	NYSE	ACI	Mon, May 19, 2014	4.10	4.18	4.09	4.12
751	NYSE	ACI	Fri, May 16, 2014	4.14	4.17	4.08	4.08
750	NYSE	ACI	Thu, May 15, 2014	4.20	4.23	4.09	4.15
749	NYSE	ACI	Wed, May 14, 2014	4.28	4.32	4.20	4.21
748	NYSE	ACI	Tue, May 13, 2014	4.35	4.40	4.24	4.26
747	NYSE	ACI	Mon, May 12, 2014	4.33	4.45	4.31	4.37
746	NYSE	ACI	Fri, May 9, 2014	4.18	4.24	4.06	4.23
745	NYSE	ACI	Thu, May 8, 2014	4.37	4.43	4.18	4.18
744	NYSE	ACI	Wed, May 7, 2014	4.45	4.50	4.35	4.37
743	NYSE	ACI	Tue, May 6, 2014	4.66	4.69	4.44	4.45
742	NYSE	ACI	Mon, May 5, 2014	4.70	4.73	4.62	4.65
741	NYSE	ACI	Fri, May 2, 2014	4.68	4.88	4.67	4.72
740	NYSE	ACI	Thu, May 1, 2014	4.58	4.75	4.52	4.69
739	NYSE	ACI	Wed, Apr 30, 2014	4.43	4.60	4.40	4.58
738	NYSE	ACI	Tue, Apr 29, 2014	4.35	4.50	4.33	4.47
737	NYSE	ACI	Mon, Apr 28, 2014	4.40	4.45	4.31	4.35
736	NYSE	ACI	Fri, Apr 25, 2014	4.36	4.54	4.33	4.41
735	NYSE	ACI	Thu, Apr 24, 2014	4.48	4.53	4.37	4.39
734	NYSE	ACI	Wed, Apr 23, 2014	4.52	4.59	4.42	4.48
733	NYSE	ACI	Tue, Apr 22, 2014	4.81	4.92	4.47	4.55
732	NYSE	ACI	Mon, Apr 21, 2014	5.07	5.08	4.91	4.97
731	NYSE	ACI	Thu, Apr 17, 2014	4.97	5.09	4.83	5.01
730	NYSE	ACI	Wed, Apr 16, 2014	4.92	4.98	4.79	4.97
729	NYSE	ACI	Tue, Apr 15, 2014	4.86	5.04	4.75	4.88
728	NYSE	ACI	Mon, Apr 14, 2014	4.82	4.95	4.81	4.84
727	NYSE	ACI	Fri, Apr 11, 2014	4.86	4.96	4.82	4.88
726	NYSE	ACI	Thu, Apr 10, 2014	4.99	5.12	4.84	4.93
725	NYSE	ACI	Wed, Apr 9, 2014	5.06	5.10	4.86	4.99
724	NYSE	ACI	Tue, Apr 8, 2014	5.05	5.37	5.05	5.18
723	NYSE	ACI	Mon, Apr 7, 2014	5.02	5.18	4.98	5.02
722	NYSE	ACI	Fri, Apr 4, 2014	4.93	5.19	4.90	5.02
721	NYSE	ACI	Thu, Apr 3, 2014	4.86	5.10	4.86	4.87
720	NYSE	ACI	Wed, Apr 2, 2014	4.86	5.05	4.78	4.86
719	NYSE	ACI	Tue, Apr 1, 2014	4.84	4.90	4.71	4.87
718	NYSE	ACI	Mon, Mar 31, 2014	4.87	4.95	4.77	4.82
717	NYSE	ACI	Fri, Mar 28, 2014	4.74	4.98	4.74	4.81
716	NYSE	ACI	Thu, Mar 27, 2014	4.51	4.75	4.48	4.75
715	NYSE	ACI	Wed, Mar 26, 2014	4.63	4.69	4.46	4.52
714	NYSE	ACI	Tue, Mar 25, 2014	4.58	4.74	4.49	4.66
713	NYSE	ACI	Mon, Mar 24, 2014	4.50	4.74	4.49	4.69
712	NYSE	ACI	Fri, Mar 21, 2014	4.36	4.55	4.36	4.55
711	NYSE	ACI	Thu, Mar 20, 2014	4.19	4.35	4.16	4.34
710	NYSE	ACI	Wed, Mar 19, 2014	4.40	4.47	4.31	4.35
709	NYSE	ACI	Tue, Mar 18, 2014	4.34	4.43	4.25	4.35
708	NYSE	ACI	Mon, Mar 17, 2014	4.17	4.43	4.17	4.33
707	NYSE	ACI	Fri, Mar 14, 2014	4.13	4.25	4.10	4.16
706	NYSE	ACI	Thu, Mar 13, 2014	4.21	4.27	4.07	4.13
705	NYSE	ACI	Wed, Mar 12, 2014	4.10	4.25	4.07	4.12
704	NYSE	ACI	Tue, Mar 11, 2014	4.29	4.32	4.08	4.12
703	NYSE	ACI	Mon, Mar 10, 2014	4.40	4.41	4.23	4.27
702	NYSE	ACI	Fri, Mar 7, 2014	4.69	4.69	4.42	4.45
701	NYSE	ACI	Thu, Mar 6, 2014	4.59	4.70	4.58	4.67
700	NYSE	ACI	Wed, Mar 5, 2014	4.54	4.66	4.52	4.57
699	NYSE	ACI	Tue, Mar 4, 2014	4.49	4.60	4.46	4.58
698	NYSE	ACI	Mon, Mar 3, 2014	4.50	4.61	4.36	4.48
697	NYSE	ACI	Fri, Feb 28, 2014	4.48	4.62	4.44	4.56
696	NYSE	ACI	Thu, Feb 27, 2014	4.20	4.52	4.13	4.51
695	NYSE	ACI	Wed, Feb 26, 2014	4.12	4.19	4.06	4.15
694	NYSE	ACI	Tue, Feb 25, 2014	4.18	4.19	4.07	4.14
693	NYSE	ACI	Mon, Feb 24, 2014	4.27	4.37	4.17	4.18
692	NYSE	ACI	Fri, Feb 21, 2014	4.28	4.34	4.25	4.26
691	NYSE	ACI	Thu, Feb 20, 2014	4.33	4.35	4.21	4.26
690	NYSE	ACI	Wed, Feb 19, 2014	4.16	4.35	4.13	4.33
689	NYSE	ACI	Tue, Feb 18, 2014	4.06	4.20	4.04	4.19
688	NYSE	ACI	Fri, Feb 14, 2014	3.97	4.10	3.95	4.09
687	NYSE	ACI	Thu, Feb 13, 2014	3.84	3.97	3.83	3.95
686	NYSE	ACI	Wed, Feb 12, 2014	4.00	4.05	3.90	3.90
685	NYSE	ACI	Tue, Feb 11, 2014	3.98	4.04	3.89	3.95
684	NYSE	ACI	Mon, Feb 10, 2014	3.92	3.97	3.87	3.96
683	NYSE	ACI	Fri, Feb 7, 2014	3.91	3.97	3.82	3.91
682	NYSE	ACI	Thu, Feb 6, 2014	3.97	3.99	3.79	3.89
681	NYSE	ACI	Wed, Feb 5, 2014	4.15	4.15	3.89	3.92
680	NYSE	ACI	Tue, Feb 4, 2014	4.01	4.26	3.90	4.23
679	NYSE	ACI	Mon, Feb 3, 2014	4.26	4.29	4.01	4.01
678	NYSE	ACI	Fri, Jan 31, 2014	4.23	4.40	4.20	4.24
677	NYSE	ACI	Thu, Jan 30, 2014	4.20	4.36	4.04	4.32
676	NYSE	ACI	Wed, Jan 29, 2014	4.14	4.21	4.10	4.19
675	NYSE	ACI	Tue, Jan 28, 2014	4.12	4.20	4.08	4.20
674	NYSE	ACI	Mon, Jan 27, 2014	4.15	4.17	4.00	4.08
673	NYSE	ACI	Fri, Jan 24, 2014	4.20	4.25	4.05	4.11
672	NYSE	ACI	Thu, Jan 23, 2014	4.17	4.34	4.17	4.24
671	NYSE	ACI	Wed, Jan 22, 2014	4.18	4.33	4.11	4.22
670	NYSE	ACI	Tue, Jan 21, 2014	4.22	4.31	4.15	4.18
669	NYSE	ACI	Fri, Jan 17, 2014	4.40	4.44	4.29	4.32
668	NYSE	ACI	Thu, Jan 16, 2014	4.39	4.49	4.30	4.39
667	NYSE	ACI	Wed, Jan 15, 2014	4.16	4.42	4.15	4.38
666	NYSE	ACI	Tue, Jan 14, 2014	4.12	4.19	4.08	4.14
665	NYSE	ACI	Mon, Jan 13, 2014	4.13	4.16	4.04	4.10
664	NYSE	ACI	Fri, Jan 10, 2014	4.19	4.26	4.11	4.13
663	NYSE	ACI	Thu, Jan 9, 2014	4.16	4.20	4.10	4.18
662	NYSE	ACI	Wed, Jan 8, 2014	4.30	4.34	4.16	4.16
661	NYSE	ACI	Tue, Jan 7, 2014	4.48	4.51	4.29	4.33
660	NYSE	ACI	Mon, Jan 6, 2014	4.41	4.51	4.34	4.42
659	NYSE	ACI	Fri, Jan 3, 2014	4.67	4.70	4.39	4.41
658	NYSE	ACI	Thu, Jan 2, 2014	4.43	4.66	4.41	4.65
657	NYSE	ACI	Tue, Dec 31, 2013	4.47	4.49	4.39	4.45
656	NYSE	ACI	Mon, Dec 30, 2013	4.62	4.67	4.43	4.46
655	NYSE	ACI	Fri, Dec 27, 2013	4.40	4.60	4.36	4.59
654	NYSE	ACI	Thu, Dec 26, 2013	4.46	4.53	4.36	4.37
653	NYSE	ACI	Tue, Dec 24, 2013	4.37	4.55	4.35	4.49
652	NYSE	ACI	Mon, Dec 23, 2013	4.30	4.46	4.29	4.39
651	NYSE	ACI	Fri, Dec 20, 2013	4.30	4.36	4.20	4.30
650	NYSE	ACI	Thu, Dec 19, 2013	4.19	4.36	4.15	4.30
649	NYSE	ACI	Wed, Dec 18, 2013	4.11	4.20	4.03	4.17
648	NYSE	ACI	Tue, Dec 17, 2013	4.09	4.13	4.02	4.08
647	NYSE	ACI	Mon, Dec 16, 2013	4.17	4.20	4.03	4.09
646	NYSE	ACI	Fri, Dec 13, 2013	4.19	4.25	4.10	4.15
645	NYSE	ACI	Thu, Dec 12, 2013	4.29	4.29	4.11	4.15
644	NYSE	ACI	Wed, Dec 11, 2013	4.46	4.54	4.25	4.31
643	NYSE	ACI	Tue, Dec 10, 2013	4.57	4.77	4.42	4.45
642	NYSE	ACI	Mon, Dec 9, 2013	4.32	4.67	4.32	4.55
641	NYSE	ACI	Fri, Dec 6, 2013	4.55	4.60	4.26	4.27
640	NYSE	ACI	Thu, Dec 5, 2013	4.31	4.49	4.29	4.47
639	NYSE	ACI	Wed, Dec 4, 2013	4.30	4.40	4.27	4.29
638	NYSE	ACI	Tue, Dec 3, 2013	4.19	4.45	4.19	4.29
637	NYSE	ACI	Mon, Dec 2, 2013	4.08	4.28	4.04	4.22
636	NYSE	ACI	Fri, Nov 29, 2013	4.09	4.13	4.04	4.08
635	NYSE	ACI	Wed, Nov 27, 2013	4.01	4.10	3.97	4.05
634	NYSE	ACI	Tue, Nov 26, 2013	4.09	4.12	3.97	4.04
633	NYSE	ACI	Mon, Nov 25, 2013	4.12	4.19	4.10	4.12
632	NYSE	ACI	Fri, Nov 22, 2013	4.08	4.20	4.03	4.11
631	NYSE	ACI	Thu, Nov 21, 2013	4.23	4.27	4.06	4.08
630	NYSE	ACI	Wed, Nov 20, 2013	4.16	4.34	4.15	4.23
629	NYSE	ACI	Tue, Nov 19, 2013	4.16	4.25	4.12	4.17
628	NYSE	ACI	Mon, Nov 18, 2013	4.36	4.38	4.13	4.15
627	NYSE	ACI	Fri, Nov 15, 2013	4.15	4.40	4.14	4.36
626	NYSE	ACI	Thu, Nov 14, 2013	4.30	4.31	4.11	4.15
625	NYSE	ACI	Wed, Nov 13, 2013	4.26	4.30	4.18	4.30
624	NYSE	ACI	Tue, Nov 12, 2013	4.41	4.42	4.19	4.27
623	NYSE	ACI	Mon, Nov 11, 2013	4.40	4.56	4.34	4.44
622	NYSE	ACI	Fri, Nov 8, 2013	4.25	4.50	4.22	4.43
621	NYSE	ACI	Thu, Nov 7, 2013	4.40	4.43	4.19	4.21
620	NYSE	ACI	Wed, Nov 6, 2013	4.63	4.64	4.34	4.38
619	NYSE	ACI	Tue, Nov 5, 2013	4.60	4.65	4.48	4.53
618	NYSE	ACI	Mon, Nov 4, 2013	4.33	4.68	4.30	4.65
617	NYSE	ACI	Fri, Nov 1, 2013	4.25	4.39	4.18	4.29
616	NYSE	ACI	Thu, Oct 31, 2013	4.22	4.30	4.13	4.24
615	NYSE	ACI	Wed, Oct 30, 2013	4.14	4.35	4.06	4.19
614	NYSE	ACI	Tue, Oct 29, 2013	4.23	4.26	3.93	4.15
613	NYSE	ACI	Mon, Oct 28, 2013	4.03	4.18	3.99	4.16
612	NYSE	ACI	Fri, Oct 25, 2013	4.10	4.12	3.96	4.04
611	NYSE	ACI	Thu, Oct 24, 2013	4.11	4.17	3.95	4.10
610	NYSE	ACI	Wed, Oct 23, 2013	3.95	4.18	3.87	4.08
609	NYSE	ACI	Tue, Oct 22, 2013	3.98	4.04	3.88	4.00
608	NYSE	ACI	Mon, Oct 21, 2013	3.90	3.98	3.85	3.92
607	NYSE	ACI	Fri, Oct 18, 2013	4.02	4.06	3.87	3.87
606	NYSE	ACI	Thu, Oct 17, 2013	3.98	4.10	3.96	3.99
605	NYSE	ACI	Wed, Oct 16, 2013	4.04	4.10	3.86	3.91
604	NYSE	ACI	Tue, Oct 15, 2013	4.20	4.32	4.11	4.12
603	NYSE	ACI	Mon, Oct 14, 2013	3.98	4.28	3.96	4.18
602	NYSE	ACI	Fri, Oct 11, 2013	3.86	4.01	3.85	4.00
601	NYSE	ACI	Thu, Oct 10, 2013	3.82	3.94	3.81	3.86
600	NYSE	ACI	Wed, Oct 9, 2013	3.96	3.96	3.75	3.75
599	NYSE	ACI	Tue, Oct 8, 2013	4.09	4.17	3.91	3.93
598	NYSE	ACI	Mon, Oct 7, 2013	4.02	4.14	4.00	4.10
597	NYSE	ACI	Fri, Oct 4, 2013	3.97	4.07	3.96	4.06
596	NYSE	ACI	Thu, Oct 3, 2013	4.03	4.13	3.95	3.96
595	NYSE	ACI	Wed, Oct 2, 2013	4.00	4.10	3.99	4.08
594	NYSE	ACI	Tue, Oct 1, 2013	4.08	4.10	3.99	4.02
593	NYSE	ACI	Mon, Sep 30, 2013	4.18	4.25	4.09	4.11
592	NYSE	ACI	Fri, Sep 27, 2013	4.33	4.44	4.19	4.25
591	NYSE	ACI	Thu, Sep 26, 2013	4.74	4.75	4.52	4.53
590	NYSE	ACI	Wed, Sep 25, 2013	4.63	4.73	4.60	4.60
589	NYSE	ACI	Tue, Sep 24, 2013	4.68	4.70	4.60	4.63
588	NYSE	ACI	Mon, Sep 23, 2013	4.73	4.83	4.66	4.68
587	NYSE	ACI	Fri, Sep 20, 2013	4.98	5.01	4.74	4.74
586	NYSE	ACI	Thu, Sep 19, 2013	5.01	5.15	4.94	4.99
585	NYSE	ACI	Wed, Sep 18, 2013	4.77	5.03	4.71	5.00
584	NYSE	ACI	Tue, Sep 17, 2013	4.60	4.77	4.60	4.77
583	NYSE	ACI	Mon, Sep 16, 2013	4.77	4.81	4.59	4.62
582	NYSE	ACI	Fri, Sep 13, 2013	4.85	4.89	4.68	4.69
581	NYSE	ACI	Thu, Sep 12, 2013	5.03	5.06	4.77	4.85
580	NYSE	ACI	Wed, Sep 11, 2013	5.08	5.17	4.94	5.11
579	NYSE	ACI	Tue, Sep 10, 2013	5.16	5.25	5.02	5.09
578	NYSE	ACI	Mon, Sep 9, 2013	4.92	5.10	4.90	5.07
577	NYSE	ACI	Fri, Sep 6, 2013	4.81	4.95	4.80	4.81
576	NYSE	ACI	Thu, Sep 5, 2013	4.59	4.88	4.59	4.73
575	NYSE	ACI	Wed, Sep 4, 2013	4.52	4.64	4.45	4.62
574	NYSE	ACI	Tue, Sep 3, 2013	4.60	4.66	4.43	4.57
573	NYSE	ACI	Fri, Aug 30, 2013	4.54	4.64	4.44	4.47
572	NYSE	ACI	Thu, Aug 29, 2013	4.68	4.69	4.53	4.56
571	NYSE	ACI	Wed, Aug 28, 2013	4.64	4.75	4.55	4.63
570	NYSE	ACI	Tue, Aug 27, 2013	4.72	4.77	4.58	4.62
569	NYSE	ACI	Mon, Aug 26, 2013	4.79	5.02	4.77	4.82
568	NYSE	ACI	Fri, Aug 23, 2013	4.60	4.73	4.55	4.70
567	NYSE	ACI	Thu, Aug 22, 2013	4.41	4.68	4.41	4.65
566	NYSE	ACI	Wed, Aug 21, 2013	4.47	4.50	4.28	4.35
565	NYSE	ACI	Tue, Aug 20, 2013	4.30	4.50	4.23	4.48
564	NYSE	ACI	Mon, Aug 19, 2013	4.53	4.55	4.19	4.27
563	NYSE	ACI	Fri, Aug 16, 2013	4.58	4.62	4.41	4.49
562	NYSE	ACI	Thu, Aug 15, 2013	4.55	4.74	4.47	4.58
561	NYSE	ACI	Wed, Aug 14, 2013	4.44	4.78	4.42	4.61
560	NYSE	ACI	Tue, Aug 13, 2013	4.59	4.60	4.38	4.46
559	NYSE	ACI	Mon, Aug 12, 2013	4.52	4.76	4.51	4.51
558	NYSE	ACI	Fri, Aug 9, 2013	4.20	4.67	4.16	4.52
557	NYSE	ACI	Thu, Aug 8, 2013	3.95	4.24	3.94	4.16
556	NYSE	ACI	Wed, Aug 7, 2013	3.92	3.97	3.89	3.92
555	NYSE	ACI	Tue, Aug 6, 2013	3.93	4.00	3.92	3.95
554	NYSE	ACI	Mon, Aug 5, 2013	3.80	4.02	3.80	3.95
553	NYSE	ACI	Fri, Aug 2, 2013	3.87	3.88	3.75	3.84
552	NYSE	ACI	Thu, Aug 1, 2013	3.96	4.02	3.90	3.91
551	NYSE	ACI	Wed, Jul 31, 2013	3.95	4.05	3.86	3.90
550	NYSE	ACI	Tue, Jul 30, 2013	3.97	4.06	3.90	3.92
549	NYSE	ACI	Mon, Jul 29, 2013	4.19	4.20	4.00	4.12
548	NYSE	ACI	Fri, Jul 26, 2013	4.01	4.21	3.95	4.17
547	NYSE	ACI	Thu, Jul 25, 2013	3.87	4.06	3.80	4.01
546	NYSE	ACI	Wed, Jul 24, 2013	4.17	4.17	3.87	3.90
545	NYSE	ACI	Tue, Jul 23, 2013	4.10	4.39	4.07	4.20
544	NYSE	ACI	Mon, Jul 22, 2013	4.07	4.12	4.00	4.02
543	NYSE	ACI	Fri, Jul 19, 2013	4.13	4.15	3.97	4.04
542	NYSE	ACI	Thu, Jul 18, 2013	3.93	4.17	3.93	4.12
541	NYSE	ACI	Wed, Jul 17, 2013	3.98	4.03	3.91	3.92
540	NYSE	ACI	Tue, Jul 16, 2013	4.02	4.04	3.90	3.98
539	NYSE	ACI	Mon, Jul 15, 2013	4.00	4.11	3.95	4.03
538	NYSE	ACI	Fri, Jul 12, 2013	4.13	4.17	3.98	3.98
537	NYSE	ACI	Thu, Jul 11, 2013	4.02	4.16	4.00	4.15
536	NYSE	ACI	Wed, Jul 10, 2013	4.02	4.03	3.87	3.95
535	NYSE	ACI	Tue, Jul 9, 2013	3.87	4.02	3.84	3.96
534	NYSE	ACI	Mon, Jul 8, 2013	3.68	3.86	3.62	3.85
533	NYSE	ACI	Fri, Jul 5, 2013	3.77	3.78	3.60	3.65
532	NYSE	ACI	Wed, Jul 3, 2013	3.69	3.76	3.66	3.72
531	NYSE	ACI	Tue, Jul 2, 2013	3.69	3.83	3.67	3.69
530	NYSE	ACI	Mon, Jul 1, 2013	3.83	3.84	3.62	3.66
529	NYSE	ACI	Fri, Jun 28, 2013	3.82	3.90	3.64	3.78
528	NYSE	ACI	Thu, Jun 27, 2013	3.66	3.68	3.59	3.60
527	NYSE	ACI	Wed, Jun 26, 2013	3.82	3.83	3.59	3.61
526	NYSE	ACI	Tue, Jun 25, 2013	3.76	3.85	3.53	3.80
525	NYSE	ACI	Mon, Jun 24, 2013	3.84	3.86	3.47	3.65
524	NYSE	ACI	Fri, Jun 21, 2013	3.98	4.08	3.89	3.91
523	NYSE	ACI	Thu, Jun 20, 2013	4.03	4.16	3.91	3.96
522	NYSE	ACI	Wed, Jun 19, 2013	4.23	4.34	4.10	4.13
521	NYSE	ACI	Tue, Jun 18, 2013	4.08	4.29	4.07	4.25
520	NYSE	ACI	Mon, Jun 17, 2013	4.26	4.29	3.99	4.09
519	NYSE	ACI	Fri, Jun 14, 2013	4.44	4.45	3.98	4.24
518	NYSE	ACI	Thu, Jun 13, 2013	4.43	4.48	4.32	4.38
517	NYSE	ACI	Wed, Jun 12, 2013	4.62	4.63	4.34	4.43
516	NYSE	ACI	Tue, Jun 11, 2013	4.69	4.69	4.56	4.56
515	NYSE	ACI	Mon, Jun 10, 2013	4.89	4.91	4.73	4.78
514	NYSE	ACI	Fri, Jun 7, 2013	5.05	5.10	4.83	4.91
513	NYSE	ACI	Thu, Jun 6, 2013	5.09	5.23	5.06	5.11
512	NYSE	ACI	Wed, Jun 5, 2013	5.04	5.15	4.98	5.09
511	NYSE	ACI	Tue, Jun 4, 2013	5.18	5.24	5.02	5.07
510	NYSE	ACI	Mon, Jun 3, 2013	5.14	5.27	5.10	5.19
509	NYSE	ACI	Fri, May 31, 2013	5.25	5.29	5.13	5.16
508	NYSE	ACI	Thu, May 30, 2013	5.18	5.38	5.15	5.22
507	NYSE	ACI	Wed, May 29, 2013	5.27	5.40	5.11	5.19
506	NYSE	ACI	Tue, May 28, 2013	5.42	5.42	5.30	5.36
505	NYSE	ACI	Fri, May 24, 2013	5.40	5.49	5.30	5.31
504	NYSE	ACI	Thu, May 23, 2013	5.23	5.44	5.11	5.43
503	NYSE	ACI	Wed, May 22, 2013	5.59	5.71	5.20	5.33
502	NYSE	ACI	Tue, May 21, 2013	5.45	5.82	5.38	5.55
501	NYSE	ACI	Mon, May 20, 2013	5.00	5.40	4.99	5.38
500	NYSE	ACI	Fri, May 17, 2013	5.01	5.07	4.94	5.01
499	NYSE	ACI	Thu, May 16, 2013	4.96	5.12	4.90	4.96
498	NYSE	ACI	Wed, May 15, 2013	4.97	5.04	4.92	4.96
497	NYSE	ACI	Tue, May 14, 2013	5.01	5.13	4.96	5.00
496	NYSE	ACI	Mon, May 13, 2013	5.10	5.15	5.03	5.04
495	NYSE	ACI	Fri, May 10, 2013	5.14	5.18	5.00	5.16
494	NYSE	ACI	Thu, May 9, 2013	5.18	5.38	5.06	5.12
493	NYSE	ACI	Wed, May 8, 2013	4.96	5.33	4.92	5.22
492	NYSE	ACI	Tue, May 7, 2013	5.30	5.32	4.96	4.96
491	NYSE	ACI	Mon, May 6, 2013	5.09	5.25	5.04	5.21
490	NYSE	ACI	Fri, May 3, 2013	4.93	5.11	4.92	5.08
489	NYSE	ACI	Thu, May 2, 2013	5.09	5.17	4.81	4.86
488	NYSE	ACI	Wed, May 1, 2013	4.80	5.01	4.69	4.89
487	NYSE	ACI	Tue, Apr 30, 2013	4.79	4.85	4.69	4.85
486	NYSE	ACI	Mon, Apr 29, 2013	4.85	4.93	4.76	4.78
485	NYSE	ACI	Fri, Apr 26, 2013	4.79	4.86	4.69	4.81
484	NYSE	ACI	Thu, Apr 25, 2013	4.85	4.98	4.72	4.83
483	NYSE	ACI	Wed, Apr 24, 2013	4.56	4.80	4.56	4.76
482	NYSE	ACI	Tue, Apr 23, 2013	4.90	4.90	4.50	4.57
481	NYSE	ACI	Mon, Apr 22, 2013	4.81	4.92	4.65	4.89
480	NYSE	ACI	Fri, Apr 19, 2013	4.98	5.04	4.72	4.79
479	NYSE	ACI	Thu, Apr 18, 2013	4.63	5.14	4.60	4.93
478	NYSE	ACI	Wed, Apr 17, 2013	4.56	4.68	4.47	4.55
477	NYSE	ACI	Tue, Apr 16, 2013	5.01	5.02	4.62	4.66
476	NYSE	ACI	Mon, Apr 15, 2013	5.14	5.17	4.85	4.88
475	NYSE	ACI	Fri, Apr 12, 2013	5.72	5.75	5.28	5.39
474	NYSE	ACI	Thu, Apr 11, 2013	5.55	5.68	5.42	5.60
473	NYSE	ACI	Wed, Apr 10, 2013	5.59	5.75	5.53	5.56
472	NYSE	ACI	Tue, Apr 9, 2013	5.45	5.69	5.38	5.55
471	NYSE	ACI	Mon, Apr 8, 2013	5.33	5.47	5.31	5.39
470	NYSE	ACI	Fri, Apr 5, 2013	4.97	5.34	4.97	5.32
469	NYSE	ACI	Thu, Apr 4, 2013	5.08	5.17	4.96	5.05
468	NYSE	ACI	Wed, Apr 3, 2013	4.97	5.19	4.90	5.08
467	NYSE	ACI	Tue, Apr 2, 2013	5.14	5.22	4.91	4.96
466	NYSE	ACI	Mon, Apr 1, 2013	5.42	5.48	5.09	5.14
465	NYSE	ACI	Thu, Mar 28, 2013	5.60	5.60	5.41	5.43
464	NYSE	ACI	Wed, Mar 27, 2013	5.38	5.71	5.30	5.64
463	NYSE	ACI	Tue, Mar 26, 2013	5.46	5.63	5.36	5.47
462	NYSE	ACI	Mon, Mar 25, 2013	5.46	5.52	5.27	5.40
461	NYSE	ACI	Fri, Mar 22, 2013	5.38	5.52	5.33	5.39
460	NYSE	ACI	Thu, Mar 21, 2013	5.51	5.72	5.35	5.36
459	NYSE	ACI	Wed, Mar 20, 2013	5.53	5.57	5.35	5.50
458	NYSE	ACI	Tue, Mar 19, 2013	5.80	5.81	5.40	5.46
457	NYSE	ACI	Mon, Mar 18, 2013	5.79	6.03	5.74	5.75
456	NYSE	ACI	Fri, Mar 15, 2013	5.59	5.91	5.55	5.84
455	NYSE	ACI	Thu, Mar 14, 2013	5.18	5.63	5.14	5.58
454	NYSE	ACI	Wed, Mar 13, 2013	5.24	5.27	5.13	5.14
453	NYSE	ACI	Tue, Mar 12, 2013	5.23	5.38	5.18	5.24
452	NYSE	ACI	Mon, Mar 11, 2013	5.34	5.36	5.16	5.23
451	NYSE	ACI	Fri, Mar 8, 2013	5.34	5.50	5.26	5.34
450	NYSE	ACI	Thu, Mar 7, 2013	5.19	5.30	5.10	5.27
449	NYSE	ACI	Wed, Mar 6, 2013	5.02	5.30	4.89	5.20
448	NYSE	ACI	Tue, Mar 5, 2013	5.06	5.15	4.93	4.99
447	NYSE	ACI	Mon, Mar 4, 2013	4.93	5.20	4.89	5.00
446	NYSE	ACI	Fri, Mar 1, 2013	5.18	5.23	4.89	4.90
445	NYSE	ACI	Thu, Feb 28, 2013	5.43	5.46	5.20	5.23
444	NYSE	ACI	Wed, Feb 27, 2013	5.37	5.53	5.37	5.44
443	NYSE	ACI	Tue, Feb 26, 2013	5.35	5.47	5.26	5.42
442	NYSE	ACI	Mon, Feb 25, 2013	5.60	5.67	5.28	5.29
441	NYSE	ACI	Fri, Feb 22, 2013	5.66	5.71	5.50	5.53
440	NYSE	ACI	Thu, Feb 21, 2013	5.52	5.79	5.52	5.59
439	NYSE	ACI	Wed, Feb 20, 2013	5.88	5.93	5.55	5.57
438	NYSE	ACI	Tue, Feb 19, 2013	5.95	5.99	5.80	5.88
437	NYSE	ACI	Fri, Feb 15, 2013	6.23	6.23	5.91	5.92
436	NYSE	ACI	Thu, Feb 14, 2013	6.00	6.20	5.99	6.17
435	NYSE	ACI	Wed, Feb 13, 2013	5.90	5.99	5.70	5.88
434	NYSE	ACI	Tue, Feb 12, 2013	5.87	6.08	5.82	5.92
433	NYSE	ACI	Mon, Feb 11, 2013	5.82	5.88	5.68	5.85
432	NYSE	ACI	Fri, Feb 8, 2013	5.94	5.97	5.62	5.75
431	NYSE	ACI	Thu, Feb 7, 2013	6.10	6.17	5.91	5.92
430	NYSE	ACI	Wed, Feb 6, 2013	5.99	6.18	5.90	6.10
429	NYSE	ACI	Tue, Feb 5, 2013	6.61	6.71	6.02	6.04
428	NYSE	ACI	Mon, Feb 4, 2013	7.00	7.14	6.89	6.93
427	NYSE	ACI	Fri, Feb 1, 2013	7.22	7.25	7.04	7.05
426	NYSE	ACI	Thu, Jan 31, 2013	7.06	7.19	6.97	7.12
425	NYSE	ACI	Wed, Jan 30, 2013	7.35	7.47	7.00	7.03
424	NYSE	ACI	Tue, Jan 29, 2013	7.20	7.56	7.20	7.38
423	NYSE	ACI	Mon, Jan 28, 2013	7.24	7.29	7.06	7.15
422	NYSE	ACI	Fri, Jan 25, 2013	7.34	7.45	7.18	7.24
421	NYSE	ACI	Thu, Jan 24, 2013	7.64	7.75	7.28	7.31
420	NYSE	ACI	Wed, Jan 23, 2013	7.84	7.95	7.58	7.61
419	NYSE	ACI	Tue, Jan 22, 2013	7.63	7.90	7.50	7.82
418	NYSE	ACI	Fri, Jan 18, 2013	7.10	7.69	7.08	7.65
417	NYSE	ACI	Thu, Jan 17, 2013	7.03	7.15	6.92	7.10
416	NYSE	ACI	Wed, Jan 16, 2013	6.95	7.01	6.83	6.97
415	NYSE	ACI	Tue, Jan 15, 2013	6.75	6.98	6.72	6.96
414	NYSE	ACI	Mon, Jan 14, 2013	7.00	7.04	6.75	6.81
413	NYSE	ACI	Fri, Jan 11, 2013	7.24	7.24	6.89	6.95
412	NYSE	ACI	Thu, Jan 10, 2013	7.39	7.44	7.22	7.23
411	NYSE	ACI	Wed, Jan 9, 2013	7.30	7.36	7.07	7.28
410	NYSE	ACI	Tue, Jan 8, 2013	7.61	7.64	7.16	7.24
409	NYSE	ACI	Mon, Jan 7, 2013	7.57	7.85	7.55	7.60
408	NYSE	ACI	Fri, Jan 4, 2013	7.34	7.70	7.31	7.66
407	NYSE	ACI	Thu, Jan 3, 2013	7.07	7.49	7.00	7.33
406	NYSE	ACI	Wed, Jan 2, 2013	7.63	7.68	6.99	7.06
405	NYSE	ACI	Mon, Dec 31, 2012	7.03	7.40	7.00	7.32
404	NYSE	ACI	Fri, Dec 28, 2012	7.09	7.12	6.90	7.02
403	NYSE	ACI	Thu, Dec 27, 2012	7.42	7.47	7.04	7.17
402	NYSE	ACI	Wed, Dec 26, 2012	7.25	7.47	7.25	7.40
401	NYSE	ACI	Mon, Dec 24, 2012	7.21	7.33	7.15	7.22
400	NYSE	ACI	Fri, Dec 21, 2012	7.30	7.42	7.15	7.31
399	NYSE	ACI	Thu, Dec 20, 2012	7.55	7.63	7.42	7.54
398	NYSE	ACI	Wed, Dec 19, 2012	7.70	7.91	7.56	7.56
397	NYSE	ACI	Tue, Dec 18, 2012	7.47	7.69	7.46	7.68
396	NYSE	ACI	Mon, Dec 17, 2012	7.70	7.81	7.39	7.44
395	NYSE	ACI	Fri, Dec 14, 2012	7.46	7.79	7.44	7.66
394	NYSE	ACI	Thu, Dec 13, 2012	7.64	7.80	7.46	7.56
393	NYSE	ACI	Wed, Dec 12, 2012	7.72	7.88	7.58	7.65
392	NYSE	ACI	Tue, Dec 11, 2012	7.46	7.72	7.33	7.49
391	NYSE	ACI	Mon, Dec 10, 2012	7.24	7.60	7.02	7.44
390	NYSE	ACI	Fri, Dec 7, 2012	7.29	7.35	7.10	7.27
389	NYSE	ACI	Thu, Dec 6, 2012	7.33	7.50	7.21	7.22
388	NYSE	ACI	Wed, Dec 5, 2012	6.78	7.30	6.76	7.22
387	NYSE	ACI	Tue, Dec 4, 2012	6.60	6.82	6.59	6.72
386	NYSE	ACI	Mon, Dec 3, 2012	6.82	6.88	6.55	6.64
385	NYSE	ACI	Fri, Nov 30, 2012	6.50	6.77	6.50	6.72
384	NYSE	ACI	Thu, Nov 29, 2012	6.67	6.72	6.42	6.56
383	NYSE	ACI	Wed, Nov 28, 2012	6.31	6.48	6.19	6.47
382	NYSE	ACI	Tue, Nov 27, 2012	6.38	6.53	6.31	6.37
381	NYSE	ACI	Mon, Nov 26, 2012	6.58	6.64	6.31	6.41
380	NYSE	ACI	Fri, Nov 23, 2012	6.59	6.72	6.52	6.62
379	NYSE	ACI	Wed, Nov 21, 2012	6.41	6.53	6.34	6.51
378	NYSE	ACI	Tue, Nov 20, 2012	6.75	6.89	6.40	6.40
377	NYSE	ACI	Mon, Nov 19, 2012	6.77	6.95	6.73	6.89
376	NYSE	ACI	Fri, Nov 16, 2012	6.41	6.69	6.20	6.59
375	NYSE	ACI	Thu, Nov 15, 2012	6.58	6.69	6.31	6.37
374	NYSE	ACI	Wed, Nov 14, 2012	7.06	7.14	6.55	6.59
373	NYSE	ACI	Tue, Nov 13, 2012	7.23	7.42	7.00	7.03
372	NYSE	ACI	Mon, Nov 12, 2012	7.52	7.52	7.34	7.36
371	NYSE	ACI	Fri, Nov 9, 2012	7.30	7.71	7.23	7.36
370	NYSE	ACI	Thu, Nov 8, 2012	7.62	7.71	7.43	7.48
369	NYSE	ACI	Wed, Nov 7, 2012	7.50	7.81	7.41	7.58
368	NYSE	ACI	Tue, Nov 6, 2012	8.45	8.75	8.37	8.66
367	NYSE	ACI	Mon, Nov 5, 2012	8.28	8.61	8.19	8.34
366	NYSE	ACI	Fri, Nov 2, 2012	8.66	8.79	8.19	8.26
365	NYSE	ACI	Thu, Nov 1, 2012	8.00	8.54	7.98	8.49
364	NYSE	ACI	Wed, Oct 31, 2012	8.11	8.18	7.88	7.96
363	NYSE	ACI	Fri, Oct 26, 2012	8.15	8.57	7.93	8.09
362	NYSE	ACI	Thu, Oct 25, 2012	7.64	7.77	7.13	7.31
361	NYSE	ACI	Wed, Oct 24, 2012	8.12	8.20	7.52	7.53
360	NYSE	ACI	Tue, Oct 23, 2012	8.19	8.24	7.92	8.00
359	NYSE	ACI	Mon, Oct 22, 2012	8.31	8.86	8.15	8.41
358	NYSE	ACI	Fri, Oct 19, 2012	8.43	8.45	7.85	7.91
357	NYSE	ACI	Thu, Oct 18, 2012	8.07	8.55	8.04	8.35
356	NYSE	ACI	Wed, Oct 17, 2012	7.87	8.17	7.50	8.13
355	NYSE	ACI	Tue, Oct 16, 2012	7.88	8.26	7.72	7.78
354	NYSE	ACI	Mon, Oct 15, 2012	7.61	7.88	7.46	7.79
353	NYSE	ACI	Fri, Oct 12, 2012	7.65	7.85	7.53	7.62
352	NYSE	ACI	Thu, Oct 11, 2012	7.01	8.00	6.97	7.94
351	NYSE	ACI	Wed, Oct 10, 2012	6.94	7.09	6.70	6.86
350	NYSE	ACI	Tue, Oct 9, 2012	6.52	7.05	6.51	6.86
349	NYSE	ACI	Mon, Oct 8, 2012	6.46	6.87	6.42	6.64
348	NYSE	ACI	Fri, Oct 5, 2012	6.78	6.94	6.51	6.60
347	NYSE	ACI	Thu, Oct 4, 2012	6.35	6.75	6.34	6.69
346	NYSE	ACI	Wed, Oct 3, 2012	6.33	6.38	6.15	6.20
345	NYSE	ACI	Tue, Oct 2, 2012	6.29	6.42	6.22	6.35
344	NYSE	ACI	Mon, Oct 1, 2012	6.44	6.68	6.26	6.28
343	NYSE	ACI	Fri, Sep 28, 2012	6.38	6.49	6.17	6.33
342	NYSE	ACI	Thu, Sep 27, 2012	6.51	6.69	6.32	6.43
341	NYSE	ACI	Wed, Sep 26, 2012	6.21	6.58	6.01	6.40
340	NYSE	ACI	Tue, Sep 25, 2012	6.62	6.73	6.19	6.23
339	NYSE	ACI	Mon, Sep 24, 2012	6.79	6.81	6.59	6.60
338	NYSE	ACI	Fri, Sep 21, 2012	7.21	7.25	6.95	6.95
337	NYSE	ACI	Thu, Sep 20, 2012	7.13	7.23	6.91	7.12
336	NYSE	ACI	Wed, Sep 19, 2012	7.50	7.54	7.20	7.32
335	NYSE	ACI	Tue, Sep 18, 2012	7.62	7.78	7.32	7.45
334	NYSE	ACI	Mon, Sep 17, 2012	7.74	8.00	7.55	7.61
333	NYSE	ACI	Fri, Sep 14, 2012	7.66	8.05	7.58	7.91
332	NYSE	ACI	Thu, Sep 13, 2012	6.66	7.45	6.61	7.39
331	NYSE	ACI	Wed, Sep 12, 2012	6.90	6.93	6.42	6.71
330	NYSE	ACI	Tue, Sep 11, 2012	6.74	6.95	6.62	6.83
329	NYSE	ACI	Mon, Sep 10, 2012	6.67	7.00	6.54	6.59
328	NYSE	ACI	Fri, Sep 7, 2012	6.25	6.79	6.25	6.60
327	NYSE	ACI	Thu, Sep 6, 2012	6.05	6.32	5.96	6.10
326	NYSE	ACI	Wed, Sep 5, 2012	5.73	6.05	5.62	5.97
325	NYSE	ACI	Tue, Sep 4, 2012	6.04	6.05	5.61	5.79
324	NYSE	ACI	Fri, Aug 31, 2012	6.25	6.28	6.07	6.11
323	NYSE	ACI	Thu, Aug 30, 2012	6.25	6.36	6.14	6.18
322	NYSE	ACI	Wed, Aug 29, 2012	6.17	6.34	6.15	6.30
321	NYSE	ACI	Tue, Aug 28, 2012	6.33	6.45	6.18	6.21
320	NYSE	ACI	Mon, Aug 27, 2012	6.64	6.66	6.25	6.38
319	NYSE	ACI	Fri, Aug 24, 2012	6.73	6.76	6.51	6.58
318	NYSE	ACI	Thu, Aug 23, 2012	7.27	7.29	6.71	6.76
317	NYSE	ACI	Wed, Aug 22, 2012	7.23	7.46	7.17	7.30
316	NYSE	ACI	Tue, Aug 21, 2012	7.21	7.68	7.16	7.22
315	NYSE	ACI	Mon, Aug 20, 2012	6.96	7.21	6.93	7.16
314	NYSE	ACI	Fri, Aug 17, 2012	7.04	7.12	6.94	7.01
313	NYSE	ACI	Thu, Aug 16, 2012	6.94	7.11	6.80	7.03
312	NYSE	ACI	Wed, Aug 15, 2012	7.08	7.10	6.83	6.94
311	NYSE	ACI	Tue, Aug 14, 2012	7.33	7.36	7.05	7.08
310	NYSE	ACI	Mon, Aug 13, 2012	7.47	7.66	7.19	7.22
309	NYSE	ACI	Fri, Aug 10, 2012	7.34	7.63	7.14	7.46
308	NYSE	ACI	Thu, Aug 9, 2012	6.91	7.78	6.82	7.42
307	NYSE	ACI	Wed, Aug 8, 2012	7.36	7.46	6.61	6.93
306	NYSE	ACI	Tue, Aug 7, 2012	7.16	7.49	7.10	7.40
305	NYSE	ACI	Mon, Aug 6, 2012	6.70	7.13	6.67	6.97
304	NYSE	ACI	Fri, Aug 3, 2012	6.69	7.10	6.56	6.72
303	NYSE	ACI	Thu, Aug 2, 2012	6.90	7.12	6.42	6.48
302	NYSE	ACI	Wed, Aug 1, 2012	7.27	7.76	6.96	6.96
301	NYSE	ACI	Tue, Jul 31, 2012	7.16	7.33	6.92	7.21
300	NYSE	ACI	Mon, Jul 30, 2012	7.16	7.32	6.60	7.22
299	NYSE	ACI	Fri, Jul 27, 2012	6.05	6.92	5.46	6.80
298	NYSE	ACI	Thu, Jul 26, 2012	5.38	5.49	5.16	5.26
297	NYSE	ACI	Wed, Jul 25, 2012	5.60	5.63	5.24	5.31
296	NYSE	ACI	Tue, Jul 24, 2012	6.32	6.41	5.50	5.54
295	NYSE	ACI	Mon, Jul 23, 2012	5.98	6.42	5.90	6.32
294	NYSE	ACI	Fri, Jul 20, 2012	6.15	6.33	6.04	6.16
293	NYSE	ACI	Thu, Jul 19, 2012	6.09	6.32	6.01	6.22
292	NYSE	ACI	Wed, Jul 18, 2012	5.79	6.24	5.69	6.05
291	NYSE	ACI	Tue, Jul 17, 2012	5.86	5.99	5.56	5.84
290	NYSE	ACI	Mon, Jul 16, 2012	5.87	6.01	5.58	5.90
289	NYSE	ACI	Fri, Jul 13, 2012	6.07	6.35	6.07	6.14
288	NYSE	ACI	Thu, Jul 12, 2012	6.00	6.21	5.79	6.09
287	NYSE	ACI	Wed, Jul 11, 2012	6.12	6.35	6.05	6.10
286	NYSE	ACI	Tue, Jul 10, 2012	6.65	6.97	6.02	6.11
285	NYSE	ACI	Mon, Jul 9, 2012	7.17	7.18	6.43	6.67
284	NYSE	ACI	Fri, Jul 6, 2012	7.15	7.43	6.96	7.15
283	NYSE	ACI	Thu, Jul 5, 2012	7.14	7.63	7.09	7.27
282	NYSE	ACI	Tue, Jul 3, 2012	7.13	7.63	7.09	7.36
281	NYSE	ACI	Mon, Jul 2, 2012	6.86	7.17	6.83	7.09
280	NYSE	ACI	Fri, Jun 29, 2012	6.70	6.91	6.50	6.89
279	NYSE	ACI	Thu, Jun 28, 2012	5.95	6.59	5.93	6.50
278	NYSE	ACI	Wed, Jun 27, 2012	5.59	6.17	5.52	6.03
277	NYSE	ACI	Tue, Jun 26, 2012	5.81	5.82	5.41	5.55
276	NYSE	ACI	Mon, Jun 25, 2012	6.01	6.02	5.78	5.83
275	NYSE	ACI	Fri, Jun 22, 2012	6.16	6.21	6.06	6.13
274	NYSE	ACI	Thu, Jun 21, 2012	6.41	6.45	6.18	6.20
273	NYSE	ACI	Wed, Jun 20, 2012	6.41	6.55	6.28	6.40
272	NYSE	ACI	Tue, Jun 19, 2012	6.26	6.49	6.13	6.45
271	NYSE	ACI	Mon, Jun 18, 2012	5.94	6.22	5.92	6.19
270	NYSE	ACI	Fri, Jun 15, 2012	5.77	6.06	5.69	6.01
269	NYSE	ACI	Thu, Jun 14, 2012	5.74	5.85	5.62	5.74
268	NYSE	ACI	Wed, Jun 13, 2012	5.78	5.99	5.72	5.76
267	NYSE	ACI	Tue, Jun 12, 2012	5.93	6.03	5.76	5.86
266	NYSE	ACI	Mon, Jun 11, 2012	6.22	6.24	5.86	5.87
265	NYSE	ACI	Fri, Jun 8, 2012	6.02	6.22	5.91	6.10
264	NYSE	ACI	Thu, Jun 7, 2012	6.34	6.49	6.12	6.12
263	NYSE	ACI	Wed, Jun 6, 2012	6.31	6.42	6.08	6.20
262	NYSE	ACI	Tue, Jun 5, 2012	6.27	6.49	6.15	6.22
261	NYSE	ACI	Mon, Jun 4, 2012	6.29	6.34	6.02	6.28
260	NYSE	ACI	Fri, Jun 1, 2012	6.09	6.43	6.08	6.23
259	NYSE	ACI	Thu, May 31, 2012	6.84	6.93	6.29	6.34
258	NYSE	ACI	Wed, May 30, 2012	7.14	7.21	6.82	6.91
257	NYSE	ACI	Tue, May 29, 2012	7.41	7.50	7.24	7.34
256	NYSE	ACI	Fri, May 25, 2012	7.28	7.37	7.07	7.23
255	NYSE	ACI	Thu, May 24, 2012	7.62	7.64	7.17	7.30
254	NYSE	ACI	Wed, May 23, 2012	7.08	7.45	6.96	7.41
253	NYSE	ACI	Tue, May 22, 2012	7.75	7.82	6.77	7.15
252	NYSE	ACI	Mon, May 21, 2012	7.26	7.79	7.22	7.72
251	NYSE	ACI	Fri, May 18, 2012	7.44	7.66	7.12	7.20
250	NYSE	ACI	Thu, May 17, 2012	7.72	7.77	7.39	7.43
249	NYSE	ACI	Wed, May 16, 2012	7.72	8.09	7.56	7.66
248	NYSE	ACI	Tue, May 15, 2012	8.17	8.20	7.65	7.68
247	NYSE	ACI	Mon, May 14, 2012	8.25	8.44	8.07	8.19
246	NYSE	ACI	Fri, May 11, 2012	8.05	8.39	7.97	8.06
245	NYSE	ACI	Thu, May 10, 2012	8.43	8.48	8.14	8.30
244	NYSE	ACI	Wed, May 9, 2012	7.45	8.42	7.29	8.34
243	NYSE	ACI	Tue, May 8, 2012	7.96	8.05	7.32	7.60
242	NYSE	ACI	Mon, May 7, 2012	8.04	8.22	7.81	8.08
241	NYSE	ACI	Fri, May 4, 2012	8.16	8.28	7.78	8.08
240	NYSE	ACI	Thu, May 3, 2012	8.43	8.68	8.10	8.22
239	NYSE	ACI	Wed, May 2, 2012	9.20	9.22	8.42	8.50
238	NYSE	ACI	Tue, May 1, 2012	9.63	10.26	9.22	9.22
237	NYSE	ACI	Mon, Apr 30, 2012	9.44	9.93	9.30	9.76
236	NYSE	ACI	Fri, Apr 27, 2012	9.70	9.73	9.32	9.46
235	NYSE	ACI	Thu, Apr 26, 2012	9.35	9.79	9.30	9.62
234	NYSE	ACI	Wed, Apr 25, 2012	9.79	9.82	9.29	9.56
233	NYSE	ACI	Tue, Apr 24, 2012	9.48	9.79	9.40	9.64
232	NYSE	ACI	Mon, Apr 23, 2012	9.22	9.63	9.05	9.48
231	NYSE	ACI	Fri, Apr 20, 2012	10.05	10.12	9.40	9.40
230	NYSE	ACI	Thu, Apr 19, 2012	9.92	10.18	9.85	9.94
229	NYSE	ACI	Wed, Apr 18, 2012	10.07	10.16	9.70	9.83
228	NYSE	ACI	Tue, Apr 17, 2012	9.92	10.43	9.80	10.19
227	NYSE	ACI	Mon, Apr 16, 2012	10.28	10.32	9.73	9.75
226	NYSE	ACI	Fri, Apr 13, 2012	10.60	10.60	9.88	9.99
225	NYSE	ACI	Thu, Apr 12, 2012	10.03	10.75	9.92	10.63
224	NYSE	ACI	Wed, Apr 11, 2012	10.32	10.37	9.88	9.91
223	NYSE	ACI	Tue, Apr 10, 2012	10.14	10.47	9.90	9.99
222	NYSE	ACI	Mon, Apr 9, 2012	10.00	10.29	9.95	10.15
221	NYSE	ACI	Thu, Apr 5, 2012	10.27	10.58	10.14	10.15
220	NYSE	ACI	Wed, Apr 4, 2012	10.16	10.43	10.10	10.31
219	NYSE	ACI	Tue, Apr 3, 2012	10.77	10.77	10.25	10.27
218	NYSE	ACI	Mon, Apr 2, 2012	10.75	11.06	10.58	10.63
217	NYSE	ACI	Fri, Mar 30, 2012	11.12	11.12	10.53	10.71
216	NYSE	ACI	Thu, Mar 29, 2012	10.65	10.92	10.44	10.90
215	NYSE	ACI	Wed, Mar 28, 2012	11.23	11.24	10.60	10.80
214	NYSE	ACI	Tue, Mar 27, 2012	11.45	11.58	11.25	11.26
213	NYSE	ACI	Mon, Mar 26, 2012	11.73	11.82	11.30	11.42
212	NYSE	ACI	Fri, Mar 23, 2012	11.61	11.87	11.51	11.66
211	NYSE	ACI	Thu, Mar 22, 2012	11.90	11.93	11.50	11.63
210	NYSE	ACI	Wed, Mar 21, 2012	12.14	12.30	11.99	12.06
209	NYSE	ACI	Tue, Mar 20, 2012	12.08	12.18	11.75	12.13
208	NYSE	ACI	Mon, Mar 19, 2012	12.07	12.53	12.00	12.29
207	NYSE	ACI	Fri, Mar 16, 2012	12.39	12.75	12.34	12.40
206	NYSE	ACI	Thu, Mar 15, 2012	11.49	12.49	11.25	12.34
205	NYSE	ACI	Wed, Mar 14, 2012	11.73	11.87	11.37	11.44
204	NYSE	ACI	Tue, Mar 13, 2012	11.70	11.81	11.55	11.76
203	NYSE	ACI	Mon, Mar 12, 2012	12.05	12.35	11.57	11.60
202	NYSE	ACI	Fri, Mar 9, 2012	11.68	12.27	11.60	12.08
201	NYSE	ACI	Thu, Mar 8, 2012	12.00	12.06	11.67	11.87
200	NYSE	ACI	Wed, Mar 7, 2012	12.09	12.09	11.79	11.85
199	NYSE	ACI	Tue, Mar 6, 2012	11.94	12.08	11.56	11.89
198	NYSE	ACI	Mon, Mar 5, 2012	12.87	12.89	12.15	12.20
197	NYSE	ACI	Fri, Mar 2, 2012	13.32	13.50	12.84	12.89
196	NYSE	ACI	Thu, Mar 1, 2012	13.56	13.80	13.36	13.38
195	NYSE	ACI	Wed, Feb 29, 2012	13.93	14.00	13.33	13.57
194	NYSE	ACI	Tue, Feb 28, 2012	13.92	14.07	13.73	13.85
193	NYSE	ACI	Mon, Feb 27, 2012	14.13	14.16	13.86	13.88
192	NYSE	ACI	Fri, Feb 24, 2012	13.90	14.39	13.81	14.29
191	NYSE	ACI	Thu, Feb 23, 2012	13.91	14.04	13.68	13.93
190	NYSE	ACI	Wed, Feb 22, 2012	14.15	14.24	13.82	13.91
189	NYSE	ACI	Tue, Feb 21, 2012	14.27	14.37	14.05	14.15
188	NYSE	ACI	Fri, Feb 17, 2012	14.37	14.39	14.08	14.19
187	NYSE	ACI	Thu, Feb 16, 2012	13.99	14.25	13.74	14.21
186	NYSE	ACI	Wed, Feb 15, 2012	13.74	14.11	13.35	14.05
185	NYSE	ACI	Tue, Feb 14, 2012	13.68	13.74	13.26	13.56
184	NYSE	ACI	Mon, Feb 13, 2012	14.42	14.42	13.65	13.86
183	NYSE	ACI	Fri, Feb 10, 2012	14.99	15.23	14.33	14.39
182	NYSE	ACI	Thu, Feb 9, 2012	15.29	15.62	15.13	15.58
181	NYSE	ACI	Wed, Feb 8, 2012	15.28	15.60	15.06	15.17
180	NYSE	ACI	Tue, Feb 7, 2012	15.69	15.70	15.13	15.22
179	NYSE	ACI	Mon, Feb 6, 2012	15.50	15.81	15.37	15.71
178	NYSE	ACI	Fri, Feb 3, 2012	15.90	15.94	15.40	15.70
177	NYSE	ACI	Thu, Feb 2, 2012	14.75	15.64	14.65	15.49
176	NYSE	ACI	Wed, Feb 1, 2012	14.57	14.84	14.50	14.71
175	NYSE	ACI	Tue, Jan 31, 2012	14.72	14.75	14.09	14.43
174	NYSE	ACI	Mon, Jan 30, 2012	14.22	14.60	14.09	14.50
173	NYSE	ACI	Fri, Jan 27, 2012	14.29	14.58	14.22	14.51
172	NYSE	ACI	Thu, Jan 26, 2012	14.88	14.95	14.20	14.35
171	NYSE	ACI	Wed, Jan 25, 2012	13.82	14.62	13.61	14.55
170	NYSE	ACI	Tue, Jan 24, 2012	13.79	13.87	13.52	13.76
169	NYSE	ACI	Mon, Jan 23, 2012	14.35	14.62	14.12	14.12
168	NYSE	ACI	Fri, Jan 20, 2012	13.86	13.94	13.61	13.87
167	NYSE	ACI	Thu, Jan 19, 2012	13.96	14.22	13.78	14.01
166	NYSE	ACI	Wed, Jan 18, 2012	13.39	13.97	13.30	13.81
165	NYSE	ACI	Tue, Jan 17, 2012	14.42	14.43	13.28	13.41
164	NYSE	ACI	Fri, Jan 13, 2012	15.23	15.23	13.91	14.13
163	NYSE	ACI	Thu, Jan 12, 2012	15.82	15.94	15.38	15.66
162	NYSE	ACI	Wed, Jan 11, 2012	15.38	15.99	15.36	15.69
161	NYSE	ACI	Tue, Jan 10, 2012	15.66	15.79	15.45	15.67
160	NYSE	ACI	Mon, Jan 9, 2012	15.39	15.49	15.12	15.26
159	NYSE	ACI	Fri, Jan 6, 2012	15.42	15.50	15.11	15.36
158	NYSE	ACI	Thu, Jan 5, 2012	15.19	15.58	14.85	15.34
157	NYSE	ACI	Wed, Jan 4, 2012	15.15	15.32	14.72	15.30
156	NYSE	ACI	Tue, Jan 3, 2012	15.19	15.57	14.94	15.23
155	NYSE	ACI	Fri, Dec 30, 2011	14.01	14.61	14.00	14.51
154	NYSE	ACI	Thu, Dec 29, 2011	14.24	14.32	14.02	14.11
153	NYSE	ACI	Wed, Dec 28, 2011	14.55	14.65	14.06	14.24
152	NYSE	ACI	Tue, Dec 27, 2011	14.76	14.91	14.50	14.53
151	NYSE	ACI	Fri, Dec 23, 2011	15.24	15.27	14.66	14.82
150	NYSE	ACI	Thu, Dec 22, 2011	14.87	15.34	14.78	15.14
149	NYSE	ACI	Wed, Dec 21, 2011	14.52	14.89	14.27	14.79
148	NYSE	ACI	Tue, Dec 20, 2011	14.07	14.58	14.01	14.52
147	NYSE	ACI	Mon, Dec 19, 2011	14.39	14.43	13.59	13.68
146	NYSE	ACI	Fri, Dec 16, 2011	14.20	14.59	14.11	14.32
145	NYSE	ACI	Thu, Dec 15, 2011	14.57	14.62	14.02	14.08
144	NYSE	ACI	Wed, Dec 14, 2011	14.11	14.57	14.02	14.22
143	NYSE	ACI	Tue, Dec 13, 2011	14.98	15.25	14.25	14.36
142	NYSE	ACI	Mon, Dec 12, 2011	15.12	15.12	14.51	14.85
141	NYSE	ACI	Fri, Dec 9, 2011	15.03	15.74	14.99	15.54
140	NYSE	ACI	Thu, Dec 8, 2011	15.23	15.69	14.89	14.98
139	NYSE	ACI	Wed, Dec 7, 2011	16.04	16.06	15.57	15.77
138	NYSE	ACI	Tue, Dec 6, 2011	16.39	16.57	16.01	16.33
137	NYSE	ACI	Mon, Dec 5, 2011	16.60	16.88	16.15	16.43
136	NYSE	ACI	Fri, Dec 2, 2011	16.53	16.68	16.06	16.20
135	NYSE	ACI	Thu, Dec 1, 2011	16.22	16.57	15.97	16.19
134	NYSE	ACI	Wed, Nov 30, 2011	15.36	16.40	15.28	16.39
133	NYSE	ACI	Tue, Nov 29, 2011	14.24	14.83	14.03	14.61
132	NYSE	ACI	Mon, Nov 28, 2011	14.52	14.68	14.02	14.25
131	NYSE	ACI	Fri, Nov 25, 2011	13.83	14.14	13.57	13.63
130	NYSE	ACI	Wed, Nov 23, 2011	14.22	14.50	13.93	13.93
129	NYSE	ACI	Tue, Nov 22, 2011	14.73	14.96	14.30	14.44
128	NYSE	ACI	Mon, Nov 21, 2011	14.41	14.87	14.12	14.70
127	NYSE	ACI	Fri, Nov 18, 2011	15.09	15.32	14.82	14.87
126	NYSE	ACI	Thu, Nov 17, 2011	15.75	15.76	14.73	14.89
125	NYSE	ACI	Wed, Nov 16, 2011	16.50	16.71	15.74	15.78
124	NYSE	ACI	Tue, Nov 15, 2011	16.62	16.94	16.34	16.68
123	NYSE	ACI	Mon, Nov 14, 2011	16.93	17.19	16.43	16.73
122	NYSE	ACI	Fri, Nov 11, 2011	17.16	17.47	16.86	16.96
121	NYSE	ACI	Thu, Nov 10, 2011	17.27	17.39	16.51	16.81
120	NYSE	ACI	Wed, Nov 9, 2011	17.30	17.55	16.80	16.87
119	NYSE	ACI	Tue, Nov 8, 2011	18.28	18.58	17.71	18.24
118	NYSE	ACI	Mon, Nov 7, 2011	18.09	18.57	17.52	18.07
117	NYSE	ACI	Fri, Nov 4, 2011	17.87	18.53	17.57	18.12
116	NYSE	ACI	Thu, Nov 3, 2011	18.50	18.58	17.59	18.05
115	NYSE	ACI	Wed, Nov 2, 2011	17.67	17.98	17.32	17.96
114	NYSE	ACI	Tue, Nov 1, 2011	17.29	17.67	16.34	17.07
113	NYSE	ACI	Mon, Oct 31, 2011	19.52	19.65	18.22	18.22
112	NYSE	ACI	Fri, Oct 28, 2011	17.50	20.37	17.42	20.22
111	NYSE	ACI	Thu, Oct 27, 2011	18.04	18.45	17.66	17.99
110	NYSE	ACI	Wed, Oct 26, 2011	16.94	17.21	16.25	16.87
109	NYSE	ACI	Tue, Oct 25, 2011	17.33	17.45	16.43	16.50
108	NYSE	ACI	Mon, Oct 24, 2011	16.68	17.80	16.61	17.61
107	NYSE	ACI	Fri, Oct 21, 2011	16.78	16.91	16.19	16.58
106	NYSE	ACI	Thu, Oct 20, 2011	16.09	16.42	15.66	16.37
105	NYSE	ACI	Wed, Oct 19, 2011	16.88	16.88	15.93	16.01
104	NYSE	ACI	Tue, Oct 18, 2011	16.19	17.17	15.69	16.92
103	NYSE	ACI	Mon, Oct 17, 2011	17.46	17.56	16.12	16.25
102	NYSE	ACI	Fri, Oct 14, 2011	17.29	17.59	16.93	17.50
101	NYSE	ACI	Thu, Oct 13, 2011	16.63	16.85	15.86	16.77
100	NYSE	ACI	Wed, Oct 12, 2011	16.70	17.33	16.55	16.84
99	NYSE	ACI	Tue, Oct 11, 2011	16.20	16.68	15.95	16.51
98	NYSE	ACI	Mon, Oct 10, 2011	15.81	16.44	15.81	16.40
97	NYSE	ACI	Fri, Oct 7, 2011	15.99	16.11	15.01	15.34
96	NYSE	ACI	Thu, Oct 6, 2011	15.69	15.91	15.00	15.76
95	NYSE	ACI	Wed, Oct 5, 2011	14.50	15.80	14.50	15.71
94	NYSE	ACI	Tue, Oct 4, 2011	13.27	14.50	13.14	14.49
93	NYSE	ACI	Mon, Oct 3, 2011	13.43	14.31	13.09	13.22
92	NYSE	ACI	Fri, Sep 30, 2011	14.89	15.21	14.53	14.58
91	NYSE	ACI	Thu, Sep 29, 2011	15.80	15.80	14.90	15.37
90	NYSE	ACI	Wed, Sep 28, 2011	16.59	16.68	15.18	15.20
89	NYSE	ACI	Tue, Sep 27, 2011	16.91	17.59	16.40	16.56
88	NYSE	ACI	Mon, Sep 26, 2011	15.42	16.42	14.91	16.39
87	NYSE	ACI	Fri, Sep 23, 2011	15.19	16.05	15.07	15.26
86	NYSE	ACI	Thu, Sep 22, 2011	15.46	15.46	14.28	15.20
85	NYSE	ACI	Wed, Sep 21, 2011	17.01	17.15	16.10	16.12
84	NYSE	ACI	Tue, Sep 20, 2011	19.26	19.34	18.01	18.02
83	NYSE	ACI	Mon, Sep 19, 2011	19.37	19.39	18.78	19.16
82	NYSE	ACI	Fri, Sep 16, 2011	20.31	20.35	19.60	19.91
81	NYSE	ACI	Thu, Sep 15, 2011	20.19	20.49	20.01	20.34
80	NYSE	ACI	Wed, Sep 14, 2011	19.41	19.90	18.94	19.59
79	NYSE	ACI	Tue, Sep 13, 2011	19.20	19.36	18.66	19.21
78	NYSE	ACI	Mon, Sep 12, 2011	19.02	19.49	18.30	18.95
77	NYSE	ACI	Fri, Sep 9, 2011	19.47	20.01	19.32	19.52
76	NYSE	ACI	Thu, Sep 8, 2011	20.44	20.83	19.74	19.80
75	NYSE	ACI	Wed, Sep 7, 2011	19.30	20.49	19.16	20.46
74	NYSE	ACI	Tue, Sep 6, 2011	18.40	18.75	18.08	18.67
73	NYSE	ACI	Fri, Sep 2, 2011	19.24	19.42	18.90	19.14
72	NYSE	ACI	Thu, Sep 1, 2011	20.50	20.59	19.75	19.80
71	NYSE	ACI	Wed, Aug 31, 2011	20.41	20.74	19.95	20.31
70	NYSE	ACI	Tue, Aug 30, 2011	20.00	20.38	19.66	20.17
69	NYSE	ACI	Mon, Aug 29, 2011	19.53	20.29	19.43	20.27
68	NYSE	ACI	Fri, Aug 26, 2011	18.22	18.99	17.96	18.99
67	NYSE	ACI	Thu, Aug 25, 2011	19.01	19.21	18.20	18.41
66	NYSE	ACI	Wed, Aug 24, 2011	18.09	18.85	17.97	18.79
65	NYSE	ACI	Tue, Aug 23, 2011	17.22	18.16	16.94	18.16
64	NYSE	ACI	Mon, Aug 22, 2011	18.15	18.16	16.91	16.99
63	NYSE	ACI	Fri, Aug 19, 2011	17.45	18.29	17.33	17.42
62	NYSE	ACI	Thu, Aug 18, 2011	18.75	18.90	17.72	17.85
61	NYSE	ACI	Wed, Aug 17, 2011	20.49	20.74	19.57	19.70
60	NYSE	ACI	Tue, Aug 16, 2011	20.52	21.15	19.97	20.08
59	NYSE	ACI	Mon, Aug 15, 2011	20.63	21.42	20.62	21.32
58	NYSE	ACI	Fri, Aug 12, 2011	20.82	21.05	20.19	20.32
57	NYSE	ACI	Thu, Aug 11, 2011	19.12	20.86	18.56	20.52
56	NYSE	ACI	Wed, Aug 10, 2011	19.11	19.85	18.58	18.95
55	NYSE	ACI	Tue, Aug 9, 2011	18.82	19.63	18.00	19.63
54	NYSE	ACI	Mon, Aug 8, 2011	20.08	20.45	18.13	18.14
53	NYSE	ACI	Fri, Aug 5, 2011	21.82	22.00	20.23	21.29
52	NYSE	ACI	Thu, Aug 4, 2011	23.32	23.32	21.07	21.25
51	NYSE	ACI	Wed, Aug 3, 2011	24.45	24.63	23.51	23.85
50	NYSE	ACI	Tue, Aug 2, 2011	25.09	25.55	24.41	24.41
49	NYSE	ACI	Mon, Aug 1, 2011	26.31	26.50	25.08	25.35
48	NYSE	ACI	Fri, Jul 29, 2011	24.81	26.00	24.33	25.60
47	NYSE	ACI	Thu, Jul 28, 2011	26.15	26.58	25.49	25.77
46	NYSE	ACI	Wed, Jul 27, 2011	27.17	27.24	26.11	26.17
45	NYSE	ACI	Tue, Jul 26, 2011	28.39	28.39	27.30	27.39
44	NYSE	ACI	Mon, Jul 25, 2011	28.19	28.40	28.02	28.30
43	NYSE	ACI	Fri, Jul 22, 2011	28.40	28.76	28.25	28.61
42	NYSE	ACI	Thu, Jul 21, 2011	28.05	28.49	27.76	28.48
41	NYSE	ACI	Wed, Jul 20, 2011	27.80	28.08	27.62	27.99
40	NYSE	ACI	Tue, Jul 19, 2011	26.75	27.67	26.62	27.57
39	NYSE	ACI	Mon, Jul 18, 2011	26.86	26.94	26.02	26.36
38	NYSE	ACI	Fri, Jul 15, 2011	25.76	26.54	25.71	26.50
37	NYSE	ACI	Thu, Jul 14, 2011	26.19	26.49	25.45	25.55
36	NYSE	ACI	Wed, Jul 13, 2011	25.54	26.29	25.43	26.00
35	NYSE	ACI	Tue, Jul 12, 2011	25.77	26.05	25.34	25.39
34	NYSE	ACI	Mon, Jul 11, 2011	26.10	26.18	25.34	25.44
33	NYSE	ACI	Fri, Jul 8, 2011	26.77	27.21	26.35	26.69
32	NYSE	ACI	Thu, Jul 7, 2011	26.94	27.51	26.94	27.34
31	NYSE	ACI	Wed, Jul 6, 2011	26.40	26.68	26.11	26.62
30	NYSE	ACI	Tue, Jul 5, 2011	27.12	27.25	26.45	26.55
29	NYSE	ACI	Fri, Jul 1, 2011	26.66	27.12	26.32	26.99
28	NYSE	ACI	Thu, Jun 30, 2011	26.03	27.05	26.03	26.66
27	NYSE	ACI	Wed, Jun 29, 2011	26.06	26.41	25.66	25.81
26	NYSE	ACI	Tue, Jun 28, 2011	25.25	25.82	25.21	25.81
25	NYSE	ACI	Mon, Jun 27, 2011	25.26	25.28	24.77	25.07
24	NYSE	ACI	Fri, Jun 24, 2011	25.94	26.10	25.25	25.30
23	NYSE	ACI	Thu, Jun 23, 2011	25.23	25.93	24.88	25.88
22	NYSE	ACI	Wed, Jun 22, 2011	25.89	26.39	25.75	25.84
21	NYSE	ACI	Tue, Jun 21, 2011	25.05	26.07	25.05	26.02
20	NYSE	ACI	Mon, Jun 20, 2011	25.08	25.25	24.60	24.81
19	NYSE	ACI	Fri, Jun 17, 2011	25.00	25.16	24.58	25.07
18	NYSE	ACI	Thu, Jun 16, 2011	25.24	25.46	24.10	24.59
17	NYSE	ACI	Wed, Jun 15, 2011	25.88	26.01	25.00	25.10
16	NYSE	ACI	Tue, Jun 14, 2011	25.57	26.44	25.55	26.18
15	NYSE	ACI	Mon, Jun 13, 2011	25.89	26.29	24.86	25.15
14	NYSE	ACI	Fri, Jun 10, 2011	26.48	26.86	25.81	25.90
13	NYSE	ACI	Thu, Jun 9, 2011	26.51	26.79	26.15	26.54
12	NYSE	ACI	Wed, Jun 8, 2011	26.67	27.09	26.22	26.50
11	NYSE	ACI	Tue, Jun 7, 2011	27.00	27.15	26.72	26.73
10	NYSE	ACI	Mon, Jun 6, 2011	27.45	27.61	26.74	26.75
9	NYSE	ACI	Fri, Jun 3, 2011	26.77	27.66	26.60	27.30
8	NYSE	ACI	Thu, Jun 2, 2011	28.68	28.80	27.32	27.43
7	NYSE	ACI	Wed, Jun 1, 2011	29.31	29.99	28.48	28.82
6	NYSE	ACI	Tue, May 31, 2011	30.10	30.29	29.42	29.89
5	NYSE	ACI	Fri, May 27, 2011	29.75	30.00	29.45	29.60
4	NYSE	ACI	Thu, May 26, 2011	29.25	29.83	29.14	29.57
3	NYSE	ACI	Wed, May 25, 2011	28.95	29.49	28.77	29.27
2	NYSE	ACI	Tue, May 24, 2011	29.14	29.81	28.93	29.01
1	NYSE	ACI	Mon, May 23, 2011	28.81	29.24	28.52	28.84
#	Exchange	Symbol	Date	Open	High	Low	Close

Albertsons Companies Inc NYSE:ACI 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