Adtran Holdings Inc NASDAQ:ADTN Historical Prices

Below are the 7442 trading days of historical prices for ADTN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7442	NASDAQ	ADTN	Fri, Mar 1, 2024	5.63	5.84	5.43	5.81
7441	NASDAQ	ADTN	Thu, Feb 29, 2024	6.07	6.09	5.66	5.69
7440	NASDAQ	ADTN	Wed, Feb 28, 2024	6.13	6.13	5.90	5.91
7439	NASDAQ	ADTN	Tue, Feb 27, 2024	6.13	6.61	5.78	6.24
7438	NASDAQ	ADTN	Mon, Feb 26, 2024	6.05	6.33	6.05	6.31
7437	NASDAQ	ADTN	Fri, Feb 23, 2024	6.16	6.18	6.05	6.11
7436	NASDAQ	ADTN	Thu, Feb 22, 2024	6.13	6.25	6.06	6.17
7435	NASDAQ	ADTN	Wed, Feb 21, 2024	6.31	6.33	6.01	6.14
7434	NASDAQ	ADTN	Tue, Feb 20, 2024	6.34	6.41	6.24	6.36
7433	NASDAQ	ADTN	Fri, Feb 16, 2024	6.47	6.58	6.46	6.47
7432	NASDAQ	ADTN	Thu, Feb 15, 2024	6.48	6.64	6.39	6.57
7431	NASDAQ	ADTN	Wed, Feb 14, 2024	6.27	6.50	6.20	6.43
7430	NASDAQ	ADTN	Tue, Feb 13, 2024	6.58	6.67	6.14	6.20
7429	NASDAQ	ADTN	Mon, Feb 12, 2024	6.49	6.83	6.42	6.80
7428	NASDAQ	ADTN	Fri, Feb 9, 2024	6.40	6.43	6.11	6.35
7427	NASDAQ	ADTN	Thu, Feb 8, 2024	6.40	6.54	6.25	6.40
7426	NASDAQ	ADTN	Wed, Feb 7, 2024	6.59	6.59	6.35	6.38
7425	NASDAQ	ADTN	Tue, Feb 6, 2024	6.56	6.62	6.53	6.56
7424	NASDAQ	ADTN	Mon, Feb 5, 2024	6.60	6.67	6.53	6.57
7423	NASDAQ	ADTN	Fri, Feb 2, 2024	6.59	6.76	6.53	6.70
7422	NASDAQ	ADTN	Thu, Feb 1, 2024	6.26	6.73	6.26	6.70
7421	NASDAQ	ADTN	Wed, Jan 31, 2024	6.46	6.56	6.25	6.27
7420	NASDAQ	ADTN	Tue, Jan 30, 2024	7.00	7.07	6.41	6.43
7419	NASDAQ	ADTN	Mon, Jan 29, 2024	6.91	7.21	6.90	7.20
7418	NASDAQ	ADTN	Fri, Jan 26, 2024	7.12	7.18	6.95	6.95
7417	NASDAQ	ADTN	Thu, Jan 25, 2024	7.10	7.12	6.97	7.06
7416	NASDAQ	ADTN	Wed, Jan 24, 2024	7.10	7.12	6.88	6.91
7415	NASDAQ	ADTN	Tue, Jan 23, 2024	7.21	7.22	6.77	7.03
7414	NASDAQ	ADTN	Mon, Jan 22, 2024	7.10	7.21	7.02	7.12
7413	NASDAQ	ADTN	Fri, Jan 19, 2024	7.08	7.08	6.89	7.03
7412	NASDAQ	ADTN	Thu, Jan 18, 2024	7.05	7.11	6.87	7.04
7411	NASDAQ	ADTN	Wed, Jan 17, 2024	7.14	7.17	6.87	6.96
7410	NASDAQ	ADTN	Tue, Jan 16, 2024	7.05	7.32	7.05	7.29
7409	NASDAQ	ADTN	Fri, Jan 12, 2024	7.31	7.43	7.11	7.14
7408	NASDAQ	ADTN	Thu, Jan 11, 2024	7.36	7.41	7.14	7.20
7407	NASDAQ	ADTN	Wed, Jan 10, 2024	7.30	7.41	7.19	7.41
7406	NASDAQ	ADTN	Tue, Jan 9, 2024	7.27	7.36	7.21	7.30
7405	NASDAQ	ADTN	Mon, Jan 8, 2024	7.15	7.42	7.11	7.39
7404	NASDAQ	ADTN	Fri, Jan 5, 2024	7.15	7.25	7.09	7.16
7403	NASDAQ	ADTN	Thu, Jan 4, 2024	7.17	7.24	7.03	7.22
7402	NASDAQ	ADTN	Wed, Jan 3, 2024	7.36	7.36	7.09	7.14
7401	NASDAQ	ADTN	Tue, Jan 2, 2024	7.33	7.66	7.25	7.43
7400	NASDAQ	ADTN	Fri, Dec 29, 2023	7.40	7.41	7.24	7.34
7399	NASDAQ	ADTN	Thu, Dec 28, 2023	7.28	7.44	7.28	7.40
7398	NASDAQ	ADTN	Wed, Dec 27, 2023	7.37	7.42	7.21	7.30
7397	NASDAQ	ADTN	Tue, Dec 26, 2023	7.15	7.37	7.13	7.33
7396	NASDAQ	ADTN	Fri, Dec 22, 2023	7.16	7.24	7.06	7.15
7395	NASDAQ	ADTN	Thu, Dec 21, 2023	6.98	7.10	6.88	7.07
7394	NASDAQ	ADTN	Wed, Dec 20, 2023	7.04	7.21	6.91	6.92
7393	NASDAQ	ADTN	Tue, Dec 19, 2023	6.98	7.12	6.95	7.04
7392	NASDAQ	ADTN	Mon, Dec 18, 2023	7.16	7.16	6.83	6.92
7391	NASDAQ	ADTN	Fri, Dec 15, 2023	7.13	7.33	7.03	7.10
7390	NASDAQ	ADTN	Thu, Dec 14, 2023	6.75	7.16	6.71	7.09
7389	NASDAQ	ADTN	Wed, Dec 13, 2023	6.20	6.59	6.13	6.55
7388	NASDAQ	ADTN	Tue, Dec 12, 2023	6.29	6.29	5.99	6.20
7387	NASDAQ	ADTN	Mon, Dec 11, 2023	6.17	6.33	6.10	6.23
7386	NASDAQ	ADTN	Fri, Dec 8, 2023	6.11	6.24	6.03	6.11
7385	NASDAQ	ADTN	Thu, Dec 7, 2023	6.14	6.25	6.03	6.13
7384	NASDAQ	ADTN	Wed, Dec 6, 2023	6.13	6.29	6.06	6.08
7383	NASDAQ	ADTN	Tue, Dec 5, 2023	6.08	6.23	5.99	6.04
7382	NASDAQ	ADTN	Mon, Dec 4, 2023	5.54	6.17	5.53	6.10
7381	NASDAQ	ADTN	Fri, Dec 1, 2023	5.20	5.58	5.20	5.52
7380	NASDAQ	ADTN	Thu, Nov 30, 2023	5.45	5.49	5.21	5.23
7379	NASDAQ	ADTN	Wed, Nov 29, 2023	5.40	5.61	5.35	5.39
7378	NASDAQ	ADTN	Tue, Nov 28, 2023	5.31	5.47	5.15	5.35
7377	NASDAQ	ADTN	Mon, Nov 27, 2023	5.35	5.35	5.21	5.30
7376	NASDAQ	ADTN	Fri, Nov 24, 2023	5.41	5.44	5.33	5.41
7375	NASDAQ	ADTN	Wed, Nov 22, 2023	5.38	5.56	5.33	5.39
7374	NASDAQ	ADTN	Tue, Nov 21, 2023	5.55	5.62	5.35	5.36
7373	NASDAQ	ADTN	Mon, Nov 20, 2023	5.31	5.66	5.29	5.62
7372	NASDAQ	ADTN	Fri, Nov 17, 2023	5.40	5.61	5.36	5.55
7371	NASDAQ	ADTN	Thu, Nov 16, 2023	5.45	5.48	5.21	5.37
7370	NASDAQ	ADTN	Wed, Nov 15, 2023	5.52	5.68	5.46	5.51
7369	NASDAQ	ADTN	Tue, Nov 14, 2023	5.61	5.77	5.43	5.53
7368	NASDAQ	ADTN	Mon, Nov 13, 2023	5.36	5.53	5.23	5.47
7367	NASDAQ	ADTN	Fri, Nov 10, 2023	5.01	5.47	4.91	5.43
7366	NASDAQ	ADTN	Thu, Nov 9, 2023	5.31	5.36	4.99	5.01
7365	NASDAQ	ADTN	Wed, Nov 8, 2023	5.36	5.59	5.26	5.28
7364	NASDAQ	ADTN	Tue, Nov 7, 2023	5.32	5.63	5.08	5.39
7363	NASDAQ	ADTN	Mon, Nov 6, 2023	7.34	7.44	7.22	7.33
7362	NASDAQ	ADTN	Fri, Nov 3, 2023	7.18	7.37	7.13	7.29
7361	NASDAQ	ADTN	Thu, Nov 2, 2023	6.88	7.02	6.73	7.01
7360	NASDAQ	ADTN	Wed, Nov 1, 2023	6.54	6.77	6.47	6.72
7359	NASDAQ	ADTN	Tue, Oct 31, 2023	6.36	6.67	6.35	6.57
7358	NASDAQ	ADTN	Mon, Oct 30, 2023	6.43	6.59	6.28	6.31
7357	NASDAQ	ADTN	Fri, Oct 27, 2023	6.64	6.72	6.36	6.38
7356	NASDAQ	ADTN	Thu, Oct 26, 2023	6.79	6.87	6.58	6.63
7355	NASDAQ	ADTN	Wed, Oct 25, 2023	6.70	6.87	6.68	6.80
7354	NASDAQ	ADTN	Tue, Oct 24, 2023	6.86	6.89	6.68	6.76
7353	NASDAQ	ADTN	Mon, Oct 23, 2023	7.15	7.20	6.85	6.86
7352	NASDAQ	ADTN	Fri, Oct 20, 2023	7.08	7.27	7.00	7.21
7351	NASDAQ	ADTN	Thu, Oct 19, 2023	7.03	7.18	7.00	7.06
7350	NASDAQ	ADTN	Wed, Oct 18, 2023	7.40	7.41	7.04	7.04
7349	NASDAQ	ADTN	Tue, Oct 17, 2023	7.52	7.62	7.22	7.49
7348	NASDAQ	ADTN	Mon, Oct 16, 2023	7.33	7.73	7.33	7.71
7347	NASDAQ	ADTN	Fri, Oct 13, 2023	7.64	7.85	7.26	7.30
7346	NASDAQ	ADTN	Thu, Oct 12, 2023	7.95	7.95	7.50	7.65
7345	NASDAQ	ADTN	Wed, Oct 11, 2023	7.83	7.92	7.75	7.91
7344	NASDAQ	ADTN	Tue, Oct 10, 2023	7.88	8.02	7.73	7.80
7343	NASDAQ	ADTN	Mon, Oct 9, 2023	7.75	7.94	7.71	7.92
7342	NASDAQ	ADTN	Fri, Oct 6, 2023	7.73	7.88	7.57	7.84
7341	NASDAQ	ADTN	Thu, Oct 5, 2023	8.01	8.07	7.59	7.80
7340	NASDAQ	ADTN	Wed, Oct 4, 2023	8.05	8.12	7.84	8.09
7339	NASDAQ	ADTN	Tue, Oct 3, 2023	8.38	8.40	8.00	8.05
7338	NASDAQ	ADTN	Mon, Oct 2, 2023	8.23	8.56	8.20	8.47
7337	NASDAQ	ADTN	Fri, Sep 29, 2023	8.31	8.51	8.22	8.23
7336	NASDAQ	ADTN	Thu, Sep 28, 2023	8.09	8.32	8.03	8.22
7335	NASDAQ	ADTN	Wed, Sep 27, 2023	8.15	8.18	7.97	8.06
7334	NASDAQ	ADTN	Tue, Sep 26, 2023	8.33	8.36	8.07	8.08
7333	NASDAQ	ADTN	Mon, Sep 25, 2023	8.24	8.41	8.22	8.38
7332	NASDAQ	ADTN	Fri, Sep 22, 2023	8.14	8.31	8.04	8.26
7331	NASDAQ	ADTN	Thu, Sep 21, 2023	8.09	8.20	8.01	8.11
7330	NASDAQ	ADTN	Wed, Sep 20, 2023	8.27	8.35	8.13	8.13
7329	NASDAQ	ADTN	Tue, Sep 19, 2023	8.21	8.34	8.13	8.27
7328	NASDAQ	ADTN	Mon, Sep 18, 2023	8.23	8.37	8.08	8.21
7327	NASDAQ	ADTN	Fri, Sep 15, 2023	8.10	8.27	8.02	8.24
7326	NASDAQ	ADTN	Thu, Sep 14, 2023	8.11	8.24	8.09	8.09
7325	NASDAQ	ADTN	Wed, Sep 13, 2023	8.05	8.10	7.98	8.08
7324	NASDAQ	ADTN	Tue, Sep 12, 2023	8.10	8.19	8.00	8.08
7323	NASDAQ	ADTN	Mon, Sep 11, 2023	8.09	8.09	8.09	8.09
7322	NASDAQ	ADTN	Fri, Sep 8, 2023	8.19	8.19	8.03	8.13
7321	NASDAQ	ADTN	Thu, Sep 7, 2023	8.31	8.37	8.03	8.13
7320	NASDAQ	ADTN	Wed, Sep 6, 2023	8.31	8.61	8.29	8.35
7319	NASDAQ	ADTN	Tue, Sep 5, 2023	8.58	8.65	8.35	8.37
7318	NASDAQ	ADTN	Fri, Sep 1, 2023	8.60	8.76	8.51	8.64
7317	NASDAQ	ADTN	Thu, Aug 31, 2023	8.44	8.81	8.44	8.55
7316	NASDAQ	ADTN	Wed, Aug 30, 2023	8.10	8.46	8.09	8.43
7315	NASDAQ	ADTN	Tue, Aug 29, 2023	8.09	8.19	7.98	8.12
7314	NASDAQ	ADTN	Mon, Aug 28, 2023	8.05	8.27	8.00	8.03
7313	NASDAQ	ADTN	Fri, Aug 25, 2023	8.14	8.24	8.04	8.06
7312	NASDAQ	ADTN	Thu, Aug 24, 2023	8.13	8.17	7.99	8.13
7311	NASDAQ	ADTN	Wed, Aug 23, 2023	8.21	8.24	8.10	8.15
7310	NASDAQ	ADTN	Tue, Aug 22, 2023	8.13	8.30	8.06	8.17
7309	NASDAQ	ADTN	Mon, Aug 21, 2023	8.15	8.19	8.02	8.06
7308	NASDAQ	ADTN	Fri, Aug 18, 2023	7.96	8.25	7.94	8.14
7307	NASDAQ	ADTN	Thu, Aug 17, 2023	8.10	8.30	8.07	8.16
7306	NASDAQ	ADTN	Wed, Aug 16, 2023	8.10	8.20	7.91	8.09
7305	NASDAQ	ADTN	Tue, Aug 15, 2023	8.00	8.19	7.94	8.13
7304	NASDAQ	ADTN	Mon, Aug 14, 2023	8.04	8.33	7.86	8.09
7303	NASDAQ	ADTN	Fri, Aug 11, 2023	7.58	8.05	7.46	8.04
7302	NASDAQ	ADTN	Thu, Aug 10, 2023	7.61	7.96	7.57	7.65
7301	NASDAQ	ADTN	Wed, Aug 9, 2023	7.54	7.57	7.17	7.55
7300	NASDAQ	ADTN	Tue, Aug 8, 2023	7.25	7.65	7.00	7.58
7299	NASDAQ	ADTN	Mon, Aug 7, 2023	7.10	7.50	7.00	7.31
7298	NASDAQ	ADTN	Fri, Aug 4, 2023	8.99	9.23	8.92	9.05
7297	NASDAQ	ADTN	Thu, Aug 3, 2023	9.29	9.29	8.91	8.96
7296	NASDAQ	ADTN	Wed, Aug 2, 2023	9.63	9.64	9.37	9.39
7295	NASDAQ	ADTN	Tue, Aug 1, 2023	9.70	9.86	9.63	9.73
7294	NASDAQ	ADTN	Mon, Jul 31, 2023	9.80	9.94	9.73	9.73
7293	NASDAQ	ADTN	Fri, Jul 28, 2023	9.98	10.04	9.76	9.78
7292	NASDAQ	ADTN	Thu, Jul 27, 2023	10.27	10.27	9.90	9.91
7291	NASDAQ	ADTN	Wed, Jul 26, 2023	10.19	10.31	10.08	10.15
7290	NASDAQ	ADTN	Tue, Jul 25, 2023	10.28	10.34	10.09	10.16
7289	NASDAQ	ADTN	Mon, Jul 24, 2023	10.16	10.31	10.09	10.26
7288	NASDAQ	ADTN	Fri, Jul 21, 2023	10.35	10.56	10.08	10.09
7287	NASDAQ	ADTN	Thu, Jul 20, 2023	10.25	10.37	10.10	10.22
7286	NASDAQ	ADTN	Wed, Jul 19, 2023	10.46	10.60	10.21	10.22
7285	NASDAQ	ADTN	Tue, Jul 18, 2023	10.28	10.45	10.10	10.43
7284	NASDAQ	ADTN	Mon, Jul 17, 2023	10.31	10.43	10.22	10.30
7283	NASDAQ	ADTN	Fri, Jul 14, 2023	10.78	10.85	10.12	10.31
7282	NASDAQ	ADTN	Thu, Jul 13, 2023	10.88	10.96	10.56	10.93
7281	NASDAQ	ADTN	Wed, Jul 12, 2023	10.71	10.79	10.58	10.78
7280	NASDAQ	ADTN	Tue, Jul 11, 2023	10.42	10.50	10.18	10.44
7279	NASDAQ	ADTN	Mon, Jul 10, 2023	10.57	10.63	10.35	10.43
7278	NASDAQ	ADTN	Fri, Jul 7, 2023	10.37	10.70	10.37	10.59
7277	NASDAQ	ADTN	Thu, Jul 6, 2023	10.46	10.49	10.22	10.35
7276	NASDAQ	ADTN	Wed, Jul 5, 2023	10.52	10.59	10.41	10.57
7275	NASDAQ	ADTN	Mon, Jul 3, 2023	10.57	10.67	10.55	10.59
7274	NASDAQ	ADTN	Fri, Jun 30, 2023	10.67	10.71	10.48	10.53
7273	NASDAQ	ADTN	Thu, Jun 29, 2023	10.50	10.75	10.44	10.56
7272	NASDAQ	ADTN	Wed, Jun 28, 2023	10.32	10.50	10.03	10.47
7271	NASDAQ	ADTN	Tue, Jun 27, 2023	10.05	10.32	9.92	10.30
7270	NASDAQ	ADTN	Mon, Jun 26, 2023	9.94	10.22	9.94	10.03
7269	NASDAQ	ADTN	Fri, Jun 23, 2023	10.02	10.08	9.77	9.99
7268	NASDAQ	ADTN	Thu, Jun 22, 2023	10.29	10.31	10.08	10.13
7267	NASDAQ	ADTN	Wed, Jun 21, 2023	10.41	10.44	10.18	10.29
7266	NASDAQ	ADTN	Tue, Jun 20, 2023	10.52	10.75	10.46	10.53
7265	NASDAQ	ADTN	Fri, Jun 16, 2023	11.01	11.02	10.32	10.74
7264	NASDAQ	ADTN	Thu, Jun 15, 2023	10.53	10.94	10.50	10.91
7263	NASDAQ	ADTN	Wed, Jun 14, 2023	10.29	10.62	10.26	10.55
7262	NASDAQ	ADTN	Tue, Jun 13, 2023	9.94	10.43	9.94	10.35
7261	NASDAQ	ADTN	Mon, Jun 12, 2023	9.40	9.93	9.40	9.89
7260	NASDAQ	ADTN	Fri, Jun 9, 2023	9.31	9.50	9.27	9.42
7259	NASDAQ	ADTN	Thu, Jun 8, 2023	9.38	9.46	9.09	9.26
7258	NASDAQ	ADTN	Wed, Jun 7, 2023	9.17	9.61	9.12	9.38
7257	NASDAQ	ADTN	Tue, Jun 6, 2023	8.74	9.17	8.71	9.14
7256	NASDAQ	ADTN	Mon, Jun 5, 2023	8.86	8.92	8.77	8.84
7255	NASDAQ	ADTN	Fri, Jun 2, 2023	8.80	8.99	8.75	8.97
7254	NASDAQ	ADTN	Thu, Jun 1, 2023	8.83	8.84	8.57	8.72
7253	NASDAQ	ADTN	Wed, May 31, 2023	8.74	8.99	8.68	8.91
7252	NASDAQ	ADTN	Tue, May 30, 2023	9.09	9.24	8.80	8.81
7251	NASDAQ	ADTN	Fri, May 26, 2023	8.87	9.15	8.74	9.05
7250	NASDAQ	ADTN	Thu, May 25, 2023	8.78	9.00	8.56	8.67
7249	NASDAQ	ADTN	Wed, May 24, 2023	9.09	9.19	8.74	8.75
7248	NASDAQ	ADTN	Tue, May 23, 2023	9.01	9.23	8.97	9.13
7247	NASDAQ	ADTN	Mon, May 22, 2023	8.68	9.17	8.65	9.11
7246	NASDAQ	ADTN	Fri, May 19, 2023	8.80	8.94	8.75	8.77
7245	NASDAQ	ADTN	Thu, May 18, 2023	8.63	8.76	8.51	8.70
7244	NASDAQ	ADTN	Wed, May 17, 2023	8.67	8.78	8.51	8.70
7243	NASDAQ	ADTN	Tue, May 16, 2023	8.63	8.73	8.49	8.58
7242	NASDAQ	ADTN	Mon, May 15, 2023	8.39	8.73	8.35	8.70
7241	NASDAQ	ADTN	Fri, May 12, 2023	8.28	8.40	8.19	8.39
7240	NASDAQ	ADTN	Thu, May 11, 2023	8.59	8.59	8.25	8.26
7239	NASDAQ	ADTN	Wed, May 10, 2023	8.81	8.98	8.56	8.59
7238	NASDAQ	ADTN	Tue, May 9, 2023	8.32	8.88	7.90	8.80
7237	NASDAQ	ADTN	Mon, May 8, 2023	8.79	8.79	8.61	8.62
7236	NASDAQ	ADTN	Fri, May 5, 2023	8.70	8.82	8.66	8.75
7235	NASDAQ	ADTN	Thu, May 4, 2023	8.60	8.79	8.59	8.71
7234	NASDAQ	ADTN	Wed, May 3, 2023	8.72	8.97	8.66	8.72
7233	NASDAQ	ADTN	Tue, May 2, 2023	9.06	9.09	8.73	8.80
7232	NASDAQ	ADTN	Mon, May 1, 2023	9.11	9.17	8.96	9.12
7231	NASDAQ	ADTN	Fri, Apr 28, 2023	8.96	9.17	8.95	9.12
7230	NASDAQ	ADTN	Thu, Apr 27, 2023	9.07	9.10	8.88	8.93
7229	NASDAQ	ADTN	Wed, Apr 26, 2023	9.12	9.28	8.97	9.05
7228	NASDAQ	ADTN	Tue, Apr 25, 2023	9.36	9.45	9.09	9.10
7227	NASDAQ	ADTN	Mon, Apr 24, 2023	9.59	9.64	9.41	9.45
7226	NASDAQ	ADTN	Fri, Apr 21, 2023	9.48	9.63	9.33	9.59
7225	NASDAQ	ADTN	Thu, Apr 20, 2023	9.62	9.68	9.42	9.45
7224	NASDAQ	ADTN	Wed, Apr 19, 2023	9.75	9.82	9.60	9.74
7223	NASDAQ	ADTN	Tue, Apr 18, 2023	10.05	10.18	9.79	9.80
7222	NASDAQ	ADTN	Mon, Apr 17, 2023	10.28	10.32	9.94	9.95
7221	NASDAQ	ADTN	Fri, Apr 14, 2023	10.84	10.84	10.24	10.33
7220	NASDAQ	ADTN	Thu, Apr 13, 2023	10.64	10.98	10.42	10.73
7219	NASDAQ	ADTN	Wed, Apr 12, 2023	11.42	11.44	10.58	10.60
7218	NASDAQ	ADTN	Tue, Apr 11, 2023	11.28	11.71	10.62	11.51
7217	NASDAQ	ADTN	Mon, Apr 10, 2023	14.80	15.22	14.76	15.11
7216	NASDAQ	ADTN	Thu, Apr 6, 2023	14.90	15.14	14.82	14.90
7215	NASDAQ	ADTN	Wed, Apr 5, 2023	15.28	15.28	15.00	15.20
7214	NASDAQ	ADTN	Tue, Apr 4, 2023	15.36	15.46	15.17	15.30
7213	NASDAQ	ADTN	Mon, Apr 3, 2023	15.73	15.89	15.29	15.51
7212	NASDAQ	ADTN	Fri, Mar 31, 2023	15.63	15.88	15.62	15.86
7211	NASDAQ	ADTN	Thu, Mar 30, 2023	15.74	15.96	15.49	15.57
7210	NASDAQ	ADTN	Wed, Mar 29, 2023	15.61	15.70	15.48	15.65
7209	NASDAQ	ADTN	Tue, Mar 28, 2023	15.41	15.69	15.37	15.53
7208	NASDAQ	ADTN	Mon, Mar 27, 2023	15.91	15.91	15.51	15.68
7207	NASDAQ	ADTN	Fri, Mar 24, 2023	15.30	15.82	15.19	15.78
7206	NASDAQ	ADTN	Thu, Mar 23, 2023	14.98	15.74	14.86	15.65
7205	NASDAQ	ADTN	Wed, Mar 22, 2023	15.87	15.87	14.80	14.81
7204	NASDAQ	ADTN	Tue, Mar 21, 2023	15.75	16.09	15.75	15.96
7203	NASDAQ	ADTN	Mon, Mar 20, 2023	15.54	15.79	15.43	15.48
7202	NASDAQ	ADTN	Fri, Mar 17, 2023	15.54	15.54	15.26	15.37
7201	NASDAQ	ADTN	Thu, Mar 16, 2023	15.21	15.65	15.07	15.59
7200	NASDAQ	ADTN	Wed, Mar 15, 2023	15.15	15.47	15.12	15.34
7199	NASDAQ	ADTN	Tue, Mar 14, 2023	15.77	15.78	15.23	15.52
7198	NASDAQ	ADTN	Mon, Mar 13, 2023	15.54	15.64	15.07	15.32
7197	NASDAQ	ADTN	Fri, Mar 10, 2023	16.38	16.41	15.63	15.88
7196	NASDAQ	ADTN	Thu, Mar 9, 2023	16.71	17.00	16.25	16.28
7195	NASDAQ	ADTN	Wed, Mar 8, 2023	16.25	16.84	16.25	16.78
7194	NASDAQ	ADTN	Tue, Mar 7, 2023	16.56	16.58	16.14	16.22
7193	NASDAQ	ADTN	Mon, Mar 6, 2023	16.83	16.98	16.50	16.56
7192	NASDAQ	ADTN	Fri, Mar 3, 2023	16.80	16.97	16.56	16.80
7191	NASDAQ	ADTN	Thu, Mar 2, 2023	16.56	16.80	16.38	16.66
7190	NASDAQ	ADTN	Wed, Mar 1, 2023	17.44	17.58	16.57	16.61
7189	NASDAQ	ADTN	Tue, Feb 28, 2023	17.38	17.71	17.35	17.45
7188	NASDAQ	ADTN	Mon, Feb 27, 2023	17.49	17.70	17.29	17.49
7187	NASDAQ	ADTN	Fri, Feb 24, 2023	17.56	17.99	17.24	17.32
7186	NASDAQ	ADTN	Thu, Feb 23, 2023	17.03	17.79	17.03	17.61
7185	NASDAQ	ADTN	Wed, Feb 22, 2023	16.51	17.06	16.40	16.93
7184	NASDAQ	ADTN	Tue, Feb 21, 2023	17.24	17.24	15.50	16.53
7183	NASDAQ	ADTN	Fri, Feb 17, 2023	17.33	17.33	16.96	16.99
7182	NASDAQ	ADTN	Thu, Feb 16, 2023	17.30	17.56	17.24	17.29
7181	NASDAQ	ADTN	Wed, Feb 15, 2023	17.06	17.74	17.04	17.49
7180	NASDAQ	ADTN	Tue, Feb 14, 2023	17.03	17.61	16.93	17.27
7179	NASDAQ	ADTN	Mon, Feb 13, 2023	17.08	17.60	17.02	17.59
7178	NASDAQ	ADTN	Fri, Feb 10, 2023	16.95	17.28	16.78	17.17
7177	NASDAQ	ADTN	Thu, Feb 9, 2023	17.73	17.77	17.06	17.09
7176	NASDAQ	ADTN	Wed, Feb 8, 2023	17.40	17.53	17.12	17.48
7175	NASDAQ	ADTN	Tue, Feb 7, 2023	17.50	17.58	16.78	17.44
7174	NASDAQ	ADTN	Mon, Feb 6, 2023	18.09	18.21	17.42	17.55
7173	NASDAQ	ADTN	Fri, Feb 3, 2023	18.42	18.67	18.02	18.16
7172	NASDAQ	ADTN	Thu, Feb 2, 2023	18.61	19.20	18.16	18.61
7171	NASDAQ	ADTN	Wed, Feb 1, 2023	18.66	18.90	18.30	18.40
7170	NASDAQ	ADTN	Tue, Jan 31, 2023	18.67	18.98	18.63	18.87
7169	NASDAQ	ADTN	Mon, Jan 30, 2023	18.53	18.97	18.52	18.70
7168	NASDAQ	ADTN	Fri, Jan 27, 2023	18.48	18.75	18.26	18.67
7167	NASDAQ	ADTN	Thu, Jan 26, 2023	18.14	18.79	17.98	18.76
7166	NASDAQ	ADTN	Wed, Jan 25, 2023	18.07	18.10	17.78	17.93
7165	NASDAQ	ADTN	Tue, Jan 24, 2023	17.90	18.45	17.73	18.42
7164	NASDAQ	ADTN	Mon, Jan 23, 2023	18.20	18.88	18.20	18.33
7163	NASDAQ	ADTN	Fri, Jan 20, 2023	19.09	19.09	18.02	18.36
7162	NASDAQ	ADTN	Thu, Jan 19, 2023	18.89	19.16	18.84	18.94
7161	NASDAQ	ADTN	Wed, Jan 18, 2023	19.64	19.66	18.88	19.03
7160	NASDAQ	ADTN	Tue, Jan 17, 2023	19.88	20.11	19.50	19.54
7159	NASDAQ	ADTN	Fri, Jan 13, 2023	19.72	19.96	19.49	19.85
7158	NASDAQ	ADTN	Thu, Jan 12, 2023	20.20	20.21	19.47	19.85
7157	NASDAQ	ADTN	Wed, Jan 11, 2023	19.70	19.74	19.07	19.25
7156	NASDAQ	ADTN	Tue, Jan 10, 2023	19.64	19.84	19.32	19.70
7155	NASDAQ	ADTN	Mon, Jan 9, 2023	19.97	19.97	19.31	19.46
7154	NASDAQ	ADTN	Fri, Jan 6, 2023	18.66	19.29	18.45	19.15
7153	NASDAQ	ADTN	Thu, Jan 5, 2023	19.08	19.08	18.34	18.35
7152	NASDAQ	ADTN	Wed, Jan 4, 2023	18.95	19.47	18.94	19.09
7151	NASDAQ	ADTN	Tue, Jan 3, 2023	18.71	19.22	18.65	18.83
7150	NASDAQ	ADTN	Fri, Dec 30, 2022	18.67	18.98	18.59	18.79
7149	NASDAQ	ADTN	Thu, Dec 29, 2022	18.22	18.84	18.20	18.79
7148	NASDAQ	ADTN	Wed, Dec 28, 2022	18.34	18.73	18.10	18.25
7147	NASDAQ	ADTN	Tue, Dec 27, 2022	18.76	18.77	18.45	18.54
7146	NASDAQ	ADTN	Fri, Dec 23, 2022	18.48	18.91	18.34	18.79
7145	NASDAQ	ADTN	Thu, Dec 22, 2022	18.84	18.84	18.48	18.67
7144	NASDAQ	ADTN	Wed, Dec 21, 2022	18.56	19.19	18.52	19.03
7143	NASDAQ	ADTN	Tue, Dec 20, 2022	18.50	18.69	18.25	18.56
7142	NASDAQ	ADTN	Mon, Dec 19, 2022	18.83	19.02	18.48	18.62
7141	NASDAQ	ADTN	Fri, Dec 16, 2022	19.17	19.41	18.83	18.94
7140	NASDAQ	ADTN	Thu, Dec 15, 2022	20.23	20.32	19.06	19.32
7139	NASDAQ	ADTN	Wed, Dec 14, 2022	20.44	21.03	20.28	20.55
7138	NASDAQ	ADTN	Tue, Dec 13, 2022	20.96	21.15	20.24	20.34
7137	NASDAQ	ADTN	Mon, Dec 12, 2022	20.24	20.48	20.05	20.47
7136	NASDAQ	ADTN	Fri, Dec 9, 2022	20.53	20.53	19.93	19.97
7135	NASDAQ	ADTN	Thu, Dec 8, 2022	19.25	20.53	19.23	20.49
7134	NASDAQ	ADTN	Wed, Dec 7, 2022	19.43	19.56	19.02	19.05
7133	NASDAQ	ADTN	Tue, Dec 6, 2022	20.52	20.69	19.35	19.38
7132	NASDAQ	ADTN	Mon, Dec 5, 2022	20.95	20.95	20.46	20.61
7131	NASDAQ	ADTN	Fri, Dec 2, 2022	20.56	20.89	20.18	20.87
7130	NASDAQ	ADTN	Thu, Dec 1, 2022	20.40	20.56	20.15	20.56
7129	NASDAQ	ADTN	Wed, Nov 30, 2022	19.60	20.32	19.42	20.27
7128	NASDAQ	ADTN	Tue, Nov 29, 2022	19.86	19.86	19.42	19.48
7127	NASDAQ	ADTN	Mon, Nov 28, 2022	20.06	20.14	19.35	19.58
7126	NASDAQ	ADTN	Fri, Nov 25, 2022	20.78	20.84	20.26	20.29
7125	NASDAQ	ADTN	Wed, Nov 23, 2022	20.36	20.84	20.06	20.25
7124	NASDAQ	ADTN	Tue, Nov 22, 2022	20.56	20.58	20.29	20.35
7123	NASDAQ	ADTN	Mon, Nov 21, 2022	20.72	20.80	20.16	20.52
7122	NASDAQ	ADTN	Fri, Nov 18, 2022	20.86	21.68	20.74	21.05
7121	NASDAQ	ADTN	Thu, Nov 17, 2022	20.29	20.43	19.88	20.42
7120	NASDAQ	ADTN	Wed, Nov 16, 2022	21.26	21.37	20.32	20.41
7119	NASDAQ	ADTN	Tue, Nov 15, 2022	20.47	21.65	20.47	21.54
7118	NASDAQ	ADTN	Mon, Nov 14, 2022	19.56	20.20	19.55	19.87
7117	NASDAQ	ADTN	Fri, Nov 11, 2022	19.42	20.04	19.18	19.63
7116	NASDAQ	ADTN	Thu, Nov 10, 2022	18.66	19.54	18.52	19.42
7115	NASDAQ	ADTN	Wed, Nov 9, 2022	20.06	20.06	18.15	18.19
7114	NASDAQ	ADTN	Tue, Nov 8, 2022	20.25	20.77	18.69	20.21
7113	NASDAQ	ADTN	Mon, Nov 7, 2022	20.55	20.89	20.41	20.65
7112	NASDAQ	ADTN	Fri, Nov 4, 2022	22.41	22.41	19.85	20.50
7111	NASDAQ	ADTN	Thu, Nov 3, 2022	22.09	22.50	22.01	22.32
7110	NASDAQ	ADTN	Wed, Nov 2, 2022	22.77	23.21	22.24	22.39
7109	NASDAQ	ADTN	Tue, Nov 1, 2022	22.62	22.83	22.32	22.66
7108	NASDAQ	ADTN	Mon, Oct 31, 2022	22.32	22.93	22.32	22.46
7107	NASDAQ	ADTN	Fri, Oct 28, 2022	22.47	22.69	22.40	22.50
7106	NASDAQ	ADTN	Thu, Oct 27, 2022	22.49	22.82	22.25	22.45
7105	NASDAQ	ADTN	Wed, Oct 26, 2022	21.96	22.60	21.82	22.39
7104	NASDAQ	ADTN	Tue, Oct 25, 2022	20.06	22.38	19.77	21.74
7103	NASDAQ	ADTN	Mon, Oct 24, 2022	19.30	19.44	18.99	19.32
7102	NASDAQ	ADTN	Fri, Oct 21, 2022	18.86	19.29	18.79	19.11
7101	NASDAQ	ADTN	Thu, Oct 20, 2022	18.92	19.37	18.68	18.70
7100	NASDAQ	ADTN	Wed, Oct 19, 2022	19.28	19.44	18.96	19.07
7099	NASDAQ	ADTN	Tue, Oct 18, 2022	19.85	20.12	19.27	19.60
7098	NASDAQ	ADTN	Mon, Oct 17, 2022	19.70	20.00	19.49	19.72
7097	NASDAQ	ADTN	Fri, Oct 14, 2022	19.69	19.81	19.07	19.28
7096	NASDAQ	ADTN	Thu, Oct 13, 2022	19.15	19.91	18.80	19.89
7095	NASDAQ	ADTN	Wed, Oct 12, 2022	19.50	19.73	19.32	19.32
7094	NASDAQ	ADTN	Tue, Oct 11, 2022	19.80	19.98	19.18	19.51
7093	NASDAQ	ADTN	Mon, Oct 10, 2022	20.32	20.59	19.65	20.02
7092	NASDAQ	ADTN	Fri, Oct 7, 2022	20.15	20.59	20.15	20.52
7091	NASDAQ	ADTN	Thu, Oct 6, 2022	20.58	20.78	20.08	20.22
7090	NASDAQ	ADTN	Wed, Oct 5, 2022	20.33	20.88	20.26	20.69
7089	NASDAQ	ADTN	Tue, Oct 4, 2022	20.00	20.52	19.96	20.52
7088	NASDAQ	ADTN	Mon, Oct 3, 2022	19.75	19.83	19.36	19.78
7087	NASDAQ	ADTN	Fri, Sep 30, 2022	19.35	20.01	19.20	19.58
7086	NASDAQ	ADTN	Thu, Sep 29, 2022	19.31	19.45	19.09	19.33
7085	NASDAQ	ADTN	Wed, Sep 28, 2022	19.21	19.78	18.85	19.60
7084	NASDAQ	ADTN	Tue, Sep 27, 2022	19.22	19.51	18.68	18.97
7083	NASDAQ	ADTN	Mon, Sep 26, 2022	18.25	19.60	18.17	19.00
7082	NASDAQ	ADTN	Fri, Sep 23, 2022	18.38	18.65	17.84	18.11
7081	NASDAQ	ADTN	Thu, Sep 22, 2022	18.72	18.83	18.48	18.67
7080	NASDAQ	ADTN	Wed, Sep 21, 2022	18.58	19.21	18.49	18.83
7079	NASDAQ	ADTN	Tue, Sep 20, 2022	18.86	18.90	18.37	18.63
7078	NASDAQ	ADTN	Mon, Sep 19, 2022	18.21	18.69	18.03	18.30
7077	NASDAQ	ADTN	Fri, Sep 16, 2022	17.66	18.84	17.43	18.59
7076	NASDAQ	ADTN	Thu, Sep 15, 2022	18.15	18.27	17.52	17.84
7075	NASDAQ	ADTN	Wed, Sep 14, 2022	19.01	19.18	18.29	18.43
7074	NASDAQ	ADTN	Tue, Sep 13, 2022	20.14	20.14	18.69	18.91
7073	NASDAQ	ADTN	Mon, Sep 12, 2022	20.23	20.84	19.81	20.27
7072	NASDAQ	ADTN	Fri, Sep 9, 2022	20.17	20.24	19.68	20.04
7071	NASDAQ	ADTN	Thu, Sep 8, 2022	20.22	20.35	19.44	19.89
7070	NASDAQ	ADTN	Wed, Sep 7, 2022	20.26	20.66	19.88	20.38
7069	NASDAQ	ADTN	Tue, Sep 6, 2022	22.46	22.50	20.19	20.31
7068	NASDAQ	ADTN	Fri, Sep 2, 2022	23.01	23.18	22.39	22.68
7067	NASDAQ	ADTN	Thu, Sep 1, 2022	23.00	23.51	22.45	22.70
7066	NASDAQ	ADTN	Wed, Aug 31, 2022	23.84	23.94	22.84	23.24
7065	NASDAQ	ADTN	Tue, Aug 30, 2022	23.94	24.06	23.26	23.66
7064	NASDAQ	ADTN	Mon, Aug 29, 2022	23.95	24.13	23.52	23.87
7063	NASDAQ	ADTN	Fri, Aug 26, 2022	24.50	24.85	24.18	24.34
7062	NASDAQ	ADTN	Thu, Aug 25, 2022	24.40	24.94	24.27	24.47
7061	NASDAQ	ADTN	Wed, Aug 24, 2022	24.56	24.56	24.30	24.38
7060	NASDAQ	ADTN	Tue, Aug 23, 2022	24.57	24.96	24.46	24.48
7059	NASDAQ	ADTN	Mon, Aug 22, 2022	24.62	24.70	24.25	24.45
7058	NASDAQ	ADTN	Fri, Aug 19, 2022	24.72	25.47	23.81	25.09
7057	NASDAQ	ADTN	Thu, Aug 18, 2022	24.10	24.99	24.10	24.86
7056	NASDAQ	ADTN	Wed, Aug 17, 2022	24.70	24.70	24.11	24.15
7055	NASDAQ	ADTN	Tue, Aug 16, 2022	24.62	25.08	24.42	24.83
7054	NASDAQ	ADTN	Mon, Aug 15, 2022	24.14	25.05	24.02	24.99
7053	NASDAQ	ADTN	Fri, Aug 12, 2022	24.20	24.52	23.86	24.49
7052	NASDAQ	ADTN	Thu, Aug 11, 2022	24.17	24.50	24.06	24.18
7051	NASDAQ	ADTN	Wed, Aug 10, 2022	23.73	24.42	23.60	24.25
7050	NASDAQ	ADTN	Tue, Aug 9, 2022	23.80	24.10	23.26	23.60
7049	NASDAQ	ADTN	Mon, Aug 8, 2022	23.90	24.02	23.57	23.86
7048	NASDAQ	ADTN	Fri, Aug 5, 2022	22.84	24.10	22.84	23.84
7047	NASDAQ	ADTN	Thu, Aug 4, 2022	24.56	25.29	22.28	23.10
7046	NASDAQ	ADTN	Wed, Aug 3, 2022	24.35	24.89	24.01	24.70
7045	NASDAQ	ADTN	Tue, Aug 2, 2022	24.28	24.84	24.10	24.39
7044	NASDAQ	ADTN	Mon, Aug 1, 2022	23.93	24.90	22.29	24.61
7043	NASDAQ	ADTN	Fri, Jul 29, 2022	23.96	24.42	23.59	24.09
7042	NASDAQ	ADTN	Thu, Jul 28, 2022	23.87	24.37	23.16	24.11
7041	NASDAQ	ADTN	Wed, Jul 27, 2022	23.70	24.00	23.32	23.85
7040	NASDAQ	ADTN	Tue, Jul 26, 2022	23.40	24.31	23.23	23.70
7039	NASDAQ	ADTN	Mon, Jul 25, 2022	24.00	24.32	23.51	23.97
7038	NASDAQ	ADTN	Fri, Jul 22, 2022	23.93	24.00	23.48	24.00
7037	NASDAQ	ADTN	Thu, Jul 21, 2022	23.18	23.98	22.79	23.91
7036	NASDAQ	ADTN	Wed, Jul 20, 2022	22.13	23.49	21.98	23.27
7035	NASDAQ	ADTN	Tue, Jul 19, 2022	21.54	22.49	21.54	22.35
7034	NASDAQ	ADTN	Mon, Jul 18, 2022	20.20	21.56	20.20	21.40
7033	NASDAQ	ADTN	Fri, Jul 15, 2022	19.19	20.30	18.79	20.20
7032	NASDAQ	ADTN	Thu, Jul 14, 2022	19.99	19.99	19.05	19.22
7031	NASDAQ	ADTN	Wed, Jul 13, 2022	19.48	20.16	19.34	19.58
7030	NASDAQ	ADTN	Tue, Jul 12, 2022	20.09	20.55	19.41	19.85
7029	NASDAQ	ADTN	Mon, Jul 11, 2022	20.47	20.90	20.05	20.08
7028	NASDAQ	ADTN	Fri, Jul 8, 2022	19.99	20.98	19.94	20.56
7027	NASDAQ	ADTN	Thu, Jul 7, 2022	19.02	20.54	18.79	20.16
7026	NASDAQ	ADTN	Wed, Jul 6, 2022	17.94	18.96	17.61	18.81
7025	NASDAQ	ADTN	Tue, Jul 5, 2022	17.88	18.18	17.37	18.03
7024	NASDAQ	ADTN	Fri, Jul 1, 2022	17.50	18.26	17.42	18.18
7023	NASDAQ	ADTN	Thu, Jun 30, 2022	17.73	17.99	17.49	17.53
7022	NASDAQ	ADTN	Wed, Jun 29, 2022	18.44	18.53	17.91	18.00
7021	NASDAQ	ADTN	Tue, Jun 28, 2022	18.68	18.97	18.34	18.37
7020	NASDAQ	ADTN	Mon, Jun 27, 2022	18.64	18.73	18.41	18.60
7019	NASDAQ	ADTN	Fri, Jun 24, 2022	18.17	18.71	18.05	18.47
7018	NASDAQ	ADTN	Thu, Jun 23, 2022	18.06	18.12	17.87	17.99
7017	NASDAQ	ADTN	Wed, Jun 22, 2022	18.31	18.47	17.54	18.06
7016	NASDAQ	ADTN	Tue, Jun 21, 2022	18.04	18.60	17.88	18.50
7015	NASDAQ	ADTN	Fri, Jun 17, 2022	17.64	18.24	17.49	17.73
7014	NASDAQ	ADTN	Thu, Jun 16, 2022	18.03	18.05	17.00	17.43
7013	NASDAQ	ADTN	Wed, Jun 15, 2022	18.15	18.64	18.05	18.39
7012	NASDAQ	ADTN	Tue, Jun 14, 2022	18.05	18.25	17.76	18.05
7011	NASDAQ	ADTN	Mon, Jun 13, 2022	17.96	18.22	17.80	17.98
7010	NASDAQ	ADTN	Fri, Jun 10, 2022	18.65	18.75	18.23	18.36
7009	NASDAQ	ADTN	Thu, Jun 9, 2022	19.14	19.33	18.94	18.96
7008	NASDAQ	ADTN	Wed, Jun 8, 2022	19.30	19.44	19.07	19.26
7007	NASDAQ	ADTN	Tue, Jun 7, 2022	19.08	19.36	19.02	19.33
7006	NASDAQ	ADTN	Mon, Jun 6, 2022	19.37	19.54	18.98	19.26
7005	NASDAQ	ADTN	Fri, Jun 3, 2022	19.83	19.85	19.07	19.30
7004	NASDAQ	ADTN	Thu, Jun 2, 2022	18.97	19.79	18.94	19.69
7003	NASDAQ	ADTN	Wed, Jun 1, 2022	18.58	19.12	18.56	18.95
7002	NASDAQ	ADTN	Tue, May 31, 2022	18.74	18.85	18.52	18.53
7001	NASDAQ	ADTN	Fri, May 27, 2022	18.70	18.98	18.56	18.87
7000	NASDAQ	ADTN	Thu, May 26, 2022	18.76	18.98	18.58	18.67
6999	NASDAQ	ADTN	Wed, May 25, 2022	18.01	18.93	18.00	18.77
6998	NASDAQ	ADTN	Tue, May 24, 2022	17.95	18.09	17.62	18.04
6997	NASDAQ	ADTN	Mon, May 23, 2022	18.29	18.32	17.83	18.06
6996	NASDAQ	ADTN	Fri, May 20, 2022	18.25	18.42	17.49	18.10
6995	NASDAQ	ADTN	Thu, May 19, 2022	17.49	18.11	17.28	17.99
6994	NASDAQ	ADTN	Wed, May 18, 2022	18.12	18.44	17.71	17.94
6993	NASDAQ	ADTN	Tue, May 17, 2022	17.58	18.50	17.58	18.48
6992	NASDAQ	ADTN	Mon, May 16, 2022	17.43	17.59	17.22	17.27
6991	NASDAQ	ADTN	Fri, May 13, 2022	17.47	17.66	17.18	17.58
6990	NASDAQ	ADTN	Thu, May 12, 2022	17.37	17.49	16.71	17.25
6989	NASDAQ	ADTN	Wed, May 11, 2022	17.52	18.02	17.32	17.51
6988	NASDAQ	ADTN	Tue, May 10, 2022	17.65	17.94	17.08	17.61
6987	NASDAQ	ADTN	Mon, May 9, 2022	18.04	18.57	17.36	17.46
6986	NASDAQ	ADTN	Fri, May 6, 2022	16.89	18.47	16.67	18.34
6985	NASDAQ	ADTN	Thu, May 5, 2022	17.60	17.60	16.30	16.82
6984	NASDAQ	ADTN	Wed, May 4, 2022	17.75	17.82	17.13	17.60
6983	NASDAQ	ADTN	Tue, May 3, 2022	17.68	17.94	17.53	17.74
6982	NASDAQ	ADTN	Mon, May 2, 2022	17.39	17.70	17.31	17.70
6981	NASDAQ	ADTN	Fri, Apr 29, 2022	17.70	17.90	17.29	17.39
6980	NASDAQ	ADTN	Thu, Apr 28, 2022	17.31	17.81	17.10	17.77
6979	NASDAQ	ADTN	Wed, Apr 27, 2022	17.51	17.61	17.12	17.20
6978	NASDAQ	ADTN	Tue, Apr 26, 2022	18.07	18.27	17.55	17.61
6977	NASDAQ	ADTN	Mon, Apr 25, 2022	17.78	18.18	17.70	18.14
6976	NASDAQ	ADTN	Fri, Apr 22, 2022	17.95	18.10	17.80	17.89
6975	NASDAQ	ADTN	Thu, Apr 21, 2022	19.25	19.25	18.00	18.07
6974	NASDAQ	ADTN	Wed, Apr 20, 2022	18.30	18.56	18.12	18.35
6973	NASDAQ	ADTN	Tue, Apr 19, 2022	17.90	18.25	17.83	18.07
6972	NASDAQ	ADTN	Mon, Apr 18, 2022	17.73	18.00	17.44	17.92
6971	NASDAQ	ADTN	Thu, Apr 14, 2022	18.10	18.18	17.78	17.81
6970	NASDAQ	ADTN	Wed, Apr 13, 2022	17.75	18.13	17.72	18.00
6969	NASDAQ	ADTN	Tue, Apr 12, 2022	17.88	18.51	17.65	17.70
6968	NASDAQ	ADTN	Mon, Apr 11, 2022	17.51	17.76	17.41	17.43
6967	NASDAQ	ADTN	Fri, Apr 8, 2022	17.82	17.84	17.42	17.66
6966	NASDAQ	ADTN	Thu, Apr 7, 2022	17.77	17.97	17.52	17.81
6965	NASDAQ	ADTN	Wed, Apr 6, 2022	18.23	18.41	17.60	17.67
6964	NASDAQ	ADTN	Tue, Apr 5, 2022	18.51	18.68	18.11	18.37
6963	NASDAQ	ADTN	Mon, Apr 4, 2022	18.34	18.53	18.11	18.41
6962	NASDAQ	ADTN	Fri, Apr 1, 2022	18.50	18.74	18.13	18.40
6961	NASDAQ	ADTN	Thu, Mar 31, 2022	18.40	18.68	18.39	18.45
6960	NASDAQ	ADTN	Wed, Mar 30, 2022	18.99	19.27	18.30	18.40
6959	NASDAQ	ADTN	Tue, Mar 29, 2022	19.22	19.44	18.95	19.10
6958	NASDAQ	ADTN	Mon, Mar 28, 2022	18.83	19.27	18.70	18.98
6957	NASDAQ	ADTN	Fri, Mar 25, 2022	19.06	19.20	18.83	18.94
6956	NASDAQ	ADTN	Thu, Mar 24, 2022	19.21	19.32	18.95	19.02
6955	NASDAQ	ADTN	Wed, Mar 23, 2022	19.44	19.50	18.86	19.14
6954	NASDAQ	ADTN	Tue, Mar 22, 2022	19.62	19.82	19.37	19.62
6953	NASDAQ	ADTN	Mon, Mar 21, 2022	19.69	20.12	19.43	19.56
6952	NASDAQ	ADTN	Fri, Mar 18, 2022	19.95	20.06	19.61	19.65
6951	NASDAQ	ADTN	Thu, Mar 17, 2022	19.82	20.05	19.62	19.88
6950	NASDAQ	ADTN	Wed, Mar 16, 2022	19.74	19.86	19.27	19.84
6949	NASDAQ	ADTN	Tue, Mar 15, 2022	19.23	19.46	18.96	19.45
6948	NASDAQ	ADTN	Mon, Mar 14, 2022	19.48	19.60	19.02	19.12
6947	NASDAQ	ADTN	Fri, Mar 11, 2022	20.00	20.21	19.33	19.51
6946	NASDAQ	ADTN	Thu, Mar 10, 2022	19.58	20.02	19.39	19.99
6945	NASDAQ	ADTN	Wed, Mar 9, 2022	19.70	19.94	19.40	19.80
6944	NASDAQ	ADTN	Tue, Mar 8, 2022	19.73	20.42	19.18	19.29
6943	NASDAQ	ADTN	Mon, Mar 7, 2022	19.80	19.81	19.26	19.66
6942	NASDAQ	ADTN	Fri, Mar 4, 2022	20.00	20.10	19.54	19.71
6941	NASDAQ	ADTN	Thu, Mar 3, 2022	20.54	20.59	19.94	20.27
6940	NASDAQ	ADTN	Wed, Mar 2, 2022	20.05	20.59	20.05	20.38
6939	NASDAQ	ADTN	Tue, Mar 1, 2022	20.49	20.58	19.82	20.06
6938	NASDAQ	ADTN	Mon, Feb 28, 2022	20.42	20.77	20.37	20.59
6937	NASDAQ	ADTN	Fri, Feb 25, 2022	20.35	20.68	19.97	20.65
6936	NASDAQ	ADTN	Thu, Feb 24, 2022	19.50	20.33	19.35	20.31
6935	NASDAQ	ADTN	Wed, Feb 23, 2022	20.64	20.73	19.97	20.09
6934	NASDAQ	ADTN	Tue, Feb 22, 2022	20.65	20.85	20.34	20.53
6933	NASDAQ	ADTN	Fri, Feb 18, 2022	20.53	20.92	20.50	20.70
6932	NASDAQ	ADTN	Thu, Feb 17, 2022	21.01	21.04	20.64	20.66
6931	NASDAQ	ADTN	Wed, Feb 16, 2022	20.91	21.25	20.86	21.19
6930	NASDAQ	ADTN	Tue, Feb 15, 2022	20.56	21.37	20.56	21.18
6929	NASDAQ	ADTN	Mon, Feb 14, 2022	20.73	20.99	20.38	20.47
6928	NASDAQ	ADTN	Fri, Feb 11, 2022	20.99	21.40	20.58	20.75
6927	NASDAQ	ADTN	Thu, Feb 10, 2022	21.06	21.74	20.86	20.99
6926	NASDAQ	ADTN	Wed, Feb 9, 2022	21.50	21.74	21.18	21.42
6925	NASDAQ	ADTN	Tue, Feb 8, 2022	20.87	21.44	20.52	21.38
6924	NASDAQ	ADTN	Mon, Feb 7, 2022	20.23	21.11	20.08	20.76
6923	NASDAQ	ADTN	Fri, Feb 4, 2022	20.28	20.50	19.56	20.10
6922	NASDAQ	ADTN	Thu, Feb 3, 2022	19.50	20.80	19.05	20.08
6921	NASDAQ	ADTN	Wed, Feb 2, 2022	19.29	19.47	18.71	18.93
6920	NASDAQ	ADTN	Tue, Feb 1, 2022	19.21	19.21	18.71	19.17
6919	NASDAQ	ADTN	Mon, Jan 31, 2022	18.32	19.23	18.29	19.21
6918	NASDAQ	ADTN	Fri, Jan 28, 2022	17.72	18.43	17.37	18.40
6917	NASDAQ	ADTN	Thu, Jan 27, 2022	19.25	19.45	17.59	17.71
6916	NASDAQ	ADTN	Wed, Jan 26, 2022	18.66	19.23	18.50	18.81
6915	NASDAQ	ADTN	Tue, Jan 25, 2022	17.72	18.94	17.72	18.61
6914	NASDAQ	ADTN	Mon, Jan 24, 2022	17.25	18.17	17.10	18.09
6913	NASDAQ	ADTN	Fri, Jan 21, 2022	17.70	18.00	17.44	17.44
6912	NASDAQ	ADTN	Thu, Jan 20, 2022	18.18	18.57	17.72	17.76
6911	NASDAQ	ADTN	Wed, Jan 19, 2022	19.01	19.01	18.00	18.09
6910	NASDAQ	ADTN	Tue, Jan 18, 2022	19.48	19.48	19.01	19.15
6909	NASDAQ	ADTN	Fri, Jan 14, 2022	19.35	19.65	19.24	19.64
6908	NASDAQ	ADTN	Thu, Jan 13, 2022	19.47	19.80	19.37	19.48
6907	NASDAQ	ADTN	Wed, Jan 12, 2022	20.04	20.27	19.35	19.45
6906	NASDAQ	ADTN	Tue, Jan 11, 2022	20.36	20.45	19.87	20.07
6905	NASDAQ	ADTN	Mon, Jan 10, 2022	20.20	20.42	19.79	20.36
6904	NASDAQ	ADTN	Fri, Jan 7, 2022	20.90	21.34	20.14	20.43
6903	NASDAQ	ADTN	Thu, Jan 6, 2022	21.49	21.58	20.94	21.00
6902	NASDAQ	ADTN	Wed, Jan 5, 2022	21.90	22.17	21.52	21.56
6901	NASDAQ	ADTN	Tue, Jan 4, 2022	22.91	22.91	21.60	21.89
6900	NASDAQ	ADTN	Mon, Jan 3, 2022	22.93	23.36	22.79	22.97
6899	NASDAQ	ADTN	Fri, Dec 31, 2021	22.90	23.13	22.83	22.83
6898	NASDAQ	ADTN	Thu, Dec 30, 2021	23.17	23.53	22.87	22.92
6897	NASDAQ	ADTN	Wed, Dec 29, 2021	22.69	23.08	22.49	23.06
6896	NASDAQ	ADTN	Tue, Dec 28, 2021	22.96	22.98	22.43	22.67
6895	NASDAQ	ADTN	Mon, Dec 27, 2021	22.15	22.94	22.12	22.91
6894	NASDAQ	ADTN	Thu, Dec 23, 2021	21.85	22.13	21.77	22.01
6893	NASDAQ	ADTN	Wed, Dec 22, 2021	21.69	21.88	21.38	21.69
6892	NASDAQ	ADTN	Tue, Dec 21, 2021	21.18	21.68	21.02	21.66
6891	NASDAQ	ADTN	Mon, Dec 20, 2021	20.80	21.15	20.57	21.11
6890	NASDAQ	ADTN	Fri, Dec 17, 2021	20.94	21.70	20.52	21.13
6889	NASDAQ	ADTN	Thu, Dec 16, 2021	21.50	21.50	20.58	20.71
6888	NASDAQ	ADTN	Wed, Dec 15, 2021	20.72	21.40	20.44	21.36
6887	NASDAQ	ADTN	Tue, Dec 14, 2021	20.29	20.77	20.26	20.72
6886	NASDAQ	ADTN	Mon, Dec 13, 2021	20.92	21.09	20.38	20.40
6885	NASDAQ	ADTN	Fri, Dec 10, 2021	21.29	21.43	20.47	21.01
6884	NASDAQ	ADTN	Thu, Dec 9, 2021	20.91	21.53	20.91	21.06
6883	NASDAQ	ADTN	Wed, Dec 8, 2021	21.23	21.34	20.76	20.91
6882	NASDAQ	ADTN	Tue, Dec 7, 2021	20.86	21.50	20.75	21.14
6881	NASDAQ	ADTN	Mon, Dec 6, 2021	20.17	20.65	19.90	20.56
6880	NASDAQ	ADTN	Fri, Dec 3, 2021	20.20	20.41	18.91	20.09
6879	NASDAQ	ADTN	Thu, Dec 2, 2021	19.77	20.25	19.69	20.08
6878	NASDAQ	ADTN	Wed, Dec 1, 2021	20.73	21.34	19.80	19.82
6877	NASDAQ	ADTN	Tue, Nov 30, 2021	20.88	21.06	20.07	20.38
6876	NASDAQ	ADTN	Mon, Nov 29, 2021	20.91	21.31	20.63	21.06
6875	NASDAQ	ADTN	Fri, Nov 26, 2021	21.02	21.13	20.55	20.60
6874	NASDAQ	ADTN	Wed, Nov 24, 2021	21.71	21.75	21.35	21.55
6873	NASDAQ	ADTN	Tue, Nov 23, 2021	21.55	22.01	21.16	21.96
6872	NASDAQ	ADTN	Mon, Nov 22, 2021	21.54	22.05	21.29	21.64
6871	NASDAQ	ADTN	Fri, Nov 19, 2021	21.64	21.86	21.37	21.47
6870	NASDAQ	ADTN	Thu, Nov 18, 2021	22.01	22.20	21.67	21.86
6869	NASDAQ	ADTN	Wed, Nov 17, 2021	21.63	22.12	21.44	22.06
6868	NASDAQ	ADTN	Tue, Nov 16, 2021	21.24	21.66	20.97	21.66
6867	NASDAQ	ADTN	Mon, Nov 15, 2021	21.40	22.60	21.34	21.42
6866	NASDAQ	ADTN	Fri, Nov 12, 2021	20.47	21.34	20.47	21.12
6865	NASDAQ	ADTN	Thu, Nov 11, 2021	20.40	20.88	20.29	20.77
6864	NASDAQ	ADTN	Wed, Nov 10, 2021	20.69	20.97	20.27	20.31
6863	NASDAQ	ADTN	Tue, Nov 9, 2021	20.77	21.12	20.72	20.91
6862	NASDAQ	ADTN	Mon, Nov 8, 2021	20.82	21.07	20.69	20.75
6861	NASDAQ	ADTN	Fri, Nov 5, 2021	20.74	21.37	20.59	20.69
6860	NASDAQ	ADTN	Thu, Nov 4, 2021	20.32	20.98	20.14	20.64
6859	NASDAQ	ADTN	Wed, Nov 3, 2021	19.31	20.40	19.22	20.27
6858	NASDAQ	ADTN	Tue, Nov 2, 2021	18.64	20.10	18.64	19.26
6857	NASDAQ	ADTN	Mon, Nov 1, 2021	18.51	19.51	18.51	19.06
6856	NASDAQ	ADTN	Fri, Oct 29, 2021	17.97	18.64	17.97	18.48
6855	NASDAQ	ADTN	Thu, Oct 28, 2021	18.06	18.33	18.06	18.21
6854	NASDAQ	ADTN	Wed, Oct 27, 2021	17.59	18.09	17.59	18.00
6853	NASDAQ	ADTN	Tue, Oct 26, 2021	17.68	18.01	17.53	17.58
6852	NASDAQ	ADTN	Mon, Oct 25, 2021	17.87	18.04	17.50	17.59
6851	NASDAQ	ADTN	Fri, Oct 22, 2021	17.79	17.97	17.43	17.79
6850	NASDAQ	ADTN	Thu, Oct 21, 2021	17.88	18.10	17.64	18.05
6849	NASDAQ	ADTN	Wed, Oct 20, 2021	17.67	18.16	17.53	17.86
6848	NASDAQ	ADTN	Tue, Oct 19, 2021	17.93	18.04	17.43	17.50
6847	NASDAQ	ADTN	Mon, Oct 18, 2021	18.12	18.55	17.78	18.19
6846	NASDAQ	ADTN	Fri, Oct 15, 2021	19.41	19.41	18.15	18.19
6845	NASDAQ	ADTN	Thu, Oct 14, 2021	19.00	19.21	18.75	19.10
6844	NASDAQ	ADTN	Wed, Oct 13, 2021	18.80	19.11	18.62	18.77
6843	NASDAQ	ADTN	Tue, Oct 12, 2021	18.69	19.02	18.59	18.83
6842	NASDAQ	ADTN	Mon, Oct 11, 2021	18.85	19.07	18.66	18.69
6841	NASDAQ	ADTN	Fri, Oct 8, 2021	19.05	19.36	18.76	18.95
6840	NASDAQ	ADTN	Thu, Oct 7, 2021	18.70	19.29	18.63	19.02
6839	NASDAQ	ADTN	Wed, Oct 6, 2021	18.39	18.95	18.32	18.70
6838	NASDAQ	ADTN	Tue, Oct 5, 2021	18.63	19.03	18.56	18.69
6837	NASDAQ	ADTN	Mon, Oct 4, 2021	18.72	18.73	18.36	18.59
6836	NASDAQ	ADTN	Fri, Oct 1, 2021	18.87	19.02	18.38	18.81
6835	NASDAQ	ADTN	Thu, Sep 30, 2021	18.52	18.84	18.25	18.76
6834	NASDAQ	ADTN	Wed, Sep 29, 2021	18.66	18.73	18.31	18.42
6833	NASDAQ	ADTN	Tue, Sep 28, 2021	19.40	19.45	18.52	18.55
6832	NASDAQ	ADTN	Mon, Sep 27, 2021	19.48	19.89	19.46	19.61
6831	NASDAQ	ADTN	Fri, Sep 24, 2021	19.30	19.68	19.12	19.54
6830	NASDAQ	ADTN	Thu, Sep 23, 2021	19.16	19.72	19.16	19.52
6829	NASDAQ	ADTN	Wed, Sep 22, 2021	18.75	19.27	18.71	19.02
6828	NASDAQ	ADTN	Tue, Sep 21, 2021	18.97	19.13	18.60	18.67
6827	NASDAQ	ADTN	Mon, Sep 20, 2021	18.68	18.96	18.34	18.94
6826	NASDAQ	ADTN	Fri, Sep 17, 2021	19.34	19.50	18.79	19.05
6825	NASDAQ	ADTN	Thu, Sep 16, 2021	19.39	19.55	19.17	19.44
6824	NASDAQ	ADTN	Wed, Sep 15, 2021	19.31	19.54	18.91	19.53
6823	NASDAQ	ADTN	Tue, Sep 14, 2021	19.71	19.85	19.04	19.35
6822	NASDAQ	ADTN	Mon, Sep 13, 2021	19.80	19.81	19.36	19.72
6821	NASDAQ	ADTN	Fri, Sep 10, 2021	20.14	20.15	19.56	19.60
6820	NASDAQ	ADTN	Thu, Sep 9, 2021	20.03	20.45	19.80	20.14
6819	NASDAQ	ADTN	Wed, Sep 8, 2021	20.00	20.10	19.76	20.00
6818	NASDAQ	ADTN	Tue, Sep 7, 2021	20.42	20.53	19.96	20.08
6817	NASDAQ	ADTN	Fri, Sep 3, 2021	20.70	20.85	20.38	20.55
6816	NASDAQ	ADTN	Thu, Sep 2, 2021	20.88	20.88	20.35	20.72
6815	NASDAQ	ADTN	Wed, Sep 1, 2021	20.79	21.18	20.25	20.71
6814	NASDAQ	ADTN	Tue, Aug 31, 2021	20.52	21.39	20.30	20.66
6813	NASDAQ	ADTN	Mon, Aug 30, 2021	22.98	22.98	20.39	20.51
6812	NASDAQ	ADTN	Fri, Aug 27, 2021	23.74	24.76	23.71	24.57
6811	NASDAQ	ADTN	Thu, Aug 26, 2021	23.63	24.05	23.39	23.75
6810	NASDAQ	ADTN	Wed, Aug 25, 2021	23.54	23.88	23.46	23.57
6809	NASDAQ	ADTN	Tue, Aug 24, 2021	23.48	23.77	23.17	23.51
6808	NASDAQ	ADTN	Mon, Aug 23, 2021	22.99	23.81	22.99	23.48
6807	NASDAQ	ADTN	Fri, Aug 20, 2021	22.81	22.96	22.40	22.80
6806	NASDAQ	ADTN	Thu, Aug 19, 2021	22.81	23.28	22.58	22.88
6805	NASDAQ	ADTN	Wed, Aug 18, 2021	23.10	23.45	22.87	23.03
6804	NASDAQ	ADTN	Tue, Aug 17, 2021	23.59	23.62	22.97	23.19
6803	NASDAQ	ADTN	Mon, Aug 16, 2021	23.30	23.91	23.03	23.80
6802	NASDAQ	ADTN	Fri, Aug 13, 2021	23.46	23.47	23.01	23.41
6801	NASDAQ	ADTN	Thu, Aug 12, 2021	23.42	23.48	22.92	23.44
6800	NASDAQ	ADTN	Wed, Aug 11, 2021	23.55	23.55	23.08	23.35
6799	NASDAQ	ADTN	Tue, Aug 10, 2021	23.52	23.80	23.21	23.47
6798	NASDAQ	ADTN	Mon, Aug 9, 2021	23.63	24.36	23.38	23.61
6797	NASDAQ	ADTN	Fri, Aug 6, 2021	22.45	23.58	22.45	23.53
6796	NASDAQ	ADTN	Thu, Aug 5, 2021	22.50	22.50	20.71	21.70
6795	NASDAQ	ADTN	Wed, Aug 4, 2021	21.89	22.41	21.73	21.99
6794	NASDAQ	ADTN	Tue, Aug 3, 2021	21.70	22.25	21.28	22.13
6793	NASDAQ	ADTN	Mon, Aug 2, 2021	22.45	22.63	21.59	21.71
6792	NASDAQ	ADTN	Fri, Jul 30, 2021	22.37	22.59	22.08	22.41
6791	NASDAQ	ADTN	Thu, Jul 29, 2021	22.29	22.81	22.19	22.60
6790	NASDAQ	ADTN	Wed, Jul 28, 2021	22.35	22.56	21.70	22.05
6789	NASDAQ	ADTN	Tue, Jul 27, 2021	22.68	22.72	22.05	22.31
6788	NASDAQ	ADTN	Mon, Jul 26, 2021	22.25	22.89	22.16	22.76
6787	NASDAQ	ADTN	Fri, Jul 23, 2021	21.37	22.19	21.32	22.15
6786	NASDAQ	ADTN	Thu, Jul 22, 2021	21.20	21.43	20.27	21.29
6785	NASDAQ	ADTN	Wed, Jul 21, 2021	20.26	21.47	19.94	21.43
6784	NASDAQ	ADTN	Tue, Jul 20, 2021	19.31	20.67	19.18	20.43
6783	NASDAQ	ADTN	Mon, Jul 19, 2021	18.01	19.20	17.53	19.19
6782	NASDAQ	ADTN	Fri, Jul 16, 2021	19.32	19.32	18.44	18.46
6781	NASDAQ	ADTN	Thu, Jul 15, 2021	19.41	19.55	18.98	19.15
6780	NASDAQ	ADTN	Wed, Jul 14, 2021	19.54	20.04	19.28	19.67
6779	NASDAQ	ADTN	Tue, Jul 13, 2021	19.41	19.41	19.03	19.21
6778	NASDAQ	ADTN	Mon, Jul 12, 2021	19.66	19.90	19.30	19.48
6777	NASDAQ	ADTN	Fri, Jul 9, 2021	19.24	19.80	19.21	19.70
6776	NASDAQ	ADTN	Thu, Jul 8, 2021	18.93	19.33	18.24	19.18
6775	NASDAQ	ADTN	Wed, Jul 7, 2021	20.11	20.43	19.22	19.42
6774	NASDAQ	ADTN	Tue, Jul 6, 2021	20.54	20.66	19.59	20.11
6773	NASDAQ	ADTN	Fri, Jul 2, 2021	20.94	20.94	20.21	20.32
6772	NASDAQ	ADTN	Thu, Jul 1, 2021	20.71	20.82	20.33	20.71
6771	NASDAQ	ADTN	Wed, Jun 30, 2021	20.58	21.07	20.26	20.65
6770	NASDAQ	ADTN	Tue, Jun 29, 2021	21.63	21.68	20.66	20.67
6769	NASDAQ	ADTN	Mon, Jun 28, 2021	21.22	21.76	21.12	21.63
6768	NASDAQ	ADTN	Fri, Jun 25, 2021	21.18	21.72	20.92	21.22
6767	NASDAQ	ADTN	Thu, Jun 24, 2021	20.81	21.09	20.62	21.04
6766	NASDAQ	ADTN	Wed, Jun 23, 2021	20.95	21.14	20.65	20.71
6765	NASDAQ	ADTN	Tue, Jun 22, 2021	20.44	21.11	20.04	20.94
6764	NASDAQ	ADTN	Mon, Jun 21, 2021	20.29	20.67	20.03	20.50
6763	NASDAQ	ADTN	Fri, Jun 18, 2021	20.43	20.75	19.90	20.05
6762	NASDAQ	ADTN	Thu, Jun 17, 2021	21.17	21.61	20.68	20.90
6761	NASDAQ	ADTN	Wed, Jun 16, 2021	21.43	21.48	20.99	21.34
6760	NASDAQ	ADTN	Tue, Jun 15, 2021	21.54	21.79	21.20	21.43
6759	NASDAQ	ADTN	Mon, Jun 14, 2021	21.67	21.68	21.27	21.59
6758	NASDAQ	ADTN	Fri, Jun 11, 2021	21.04	21.35	21.02	21.35
6757	NASDAQ	ADTN	Thu, Jun 10, 2021	20.91	20.98	20.51	20.93
6756	NASDAQ	ADTN	Wed, Jun 9, 2021	21.19	21.30	20.69	20.89
6755	NASDAQ	ADTN	Tue, Jun 8, 2021	20.88	22.31	20.88	21.20
6754	NASDAQ	ADTN	Mon, Jun 7, 2021	20.67	21.46	20.62	21.44
6753	NASDAQ	ADTN	Fri, Jun 4, 2021	20.20	20.54	20.18	20.52
6752	NASDAQ	ADTN	Thu, Jun 3, 2021	20.03	20.30	19.76	20.12
6751	NASDAQ	ADTN	Wed, Jun 2, 2021	20.18	20.20	19.89	20.08
6750	NASDAQ	ADTN	Tue, Jun 1, 2021	19.99	20.37	19.70	20.09
6749	NASDAQ	ADTN	Fri, May 28, 2021	20.09	20.35	19.74	19.81
6748	NASDAQ	ADTN	Thu, May 27, 2021	20.28	20.60	20.05	20.08
6747	NASDAQ	ADTN	Wed, May 26, 2021	19.52	20.23	19.52	20.10
6746	NASDAQ	ADTN	Tue, May 25, 2021	19.99	20.50	19.50	19.52
6745	NASDAQ	ADTN	Mon, May 24, 2021	19.68	20.15	19.56	19.94
6744	NASDAQ	ADTN	Fri, May 21, 2021	19.95	20.05	19.27	19.51
6743	NASDAQ	ADTN	Thu, May 20, 2021	19.49	19.87	19.23	19.81
6742	NASDAQ	ADTN	Wed, May 19, 2021	19.02	19.62	18.76	19.51
6741	NASDAQ	ADTN	Tue, May 18, 2021	19.35	20.18	19.35	19.52
6740	NASDAQ	ADTN	Mon, May 17, 2021	20.22	20.49	19.78	20.21
6739	NASDAQ	ADTN	Fri, May 14, 2021	19.71	20.35	19.25	20.05
6738	NASDAQ	ADTN	Thu, May 13, 2021	18.59	19.16	18.50	19.01
6737	NASDAQ	ADTN	Wed, May 12, 2021	19.31	19.53	18.39	18.50
6736	NASDAQ	ADTN	Tue, May 11, 2021	18.97	19.76	18.71	19.47
6735	NASDAQ	ADTN	Mon, May 10, 2021	19.93	20.16	19.37	19.59
6734	NASDAQ	ADTN	Fri, May 7, 2021	17.96	20.35	17.81	19.93
6733	NASDAQ	ADTN	Thu, May 6, 2021	17.55	17.70	17.18	17.59
6732	NASDAQ	ADTN	Wed, May 5, 2021	17.02	17.37	16.79	17.27
6731	NASDAQ	ADTN	Tue, May 4, 2021	17.40	17.52	16.83	16.95
6730	NASDAQ	ADTN	Mon, May 3, 2021	17.30	17.58	17.18	17.50
6729	NASDAQ	ADTN	Fri, Apr 30, 2021	17.39	17.55	17.00	17.09
6728	NASDAQ	ADTN	Thu, Apr 29, 2021	17.86	17.86	17.37	17.64
6727	NASDAQ	ADTN	Wed, Apr 28, 2021	17.63	17.98	17.60	17.65
6726	NASDAQ	ADTN	Tue, Apr 27, 2021	17.94	18.00	17.53	17.57
6725	NASDAQ	ADTN	Mon, Apr 26, 2021	17.56	17.90	17.39	17.79
6724	NASDAQ	ADTN	Fri, Apr 23, 2021	17.39	17.83	17.14	17.55
6723	NASDAQ	ADTN	Thu, Apr 22, 2021	17.51	17.60	17.02	17.19
6722	NASDAQ	ADTN	Wed, Apr 21, 2021	17.28	18.31	17.11	17.56
6721	NASDAQ	ADTN	Tue, Apr 20, 2021	17.86	17.86	17.00	17.26
6720	NASDAQ	ADTN	Mon, Apr 19, 2021	18.29	18.38	17.76	17.86
6719	NASDAQ	ADTN	Fri, Apr 16, 2021	18.56	18.72	18.30	18.46
6718	NASDAQ	ADTN	Thu, Apr 15, 2021	18.67	18.67	18.04	18.42
6717	NASDAQ	ADTN	Wed, Apr 14, 2021	18.63	18.86	18.52	18.56
6716	NASDAQ	ADTN	Tue, Apr 13, 2021	18.64	18.64	18.25	18.51
6715	NASDAQ	ADTN	Mon, Apr 12, 2021	18.38	18.67	18.18	18.61
6714	NASDAQ	ADTN	Fri, Apr 9, 2021	18.27	18.38	18.09	18.27
6713	NASDAQ	ADTN	Thu, Apr 8, 2021	18.33	18.48	18.01	18.45
6712	NASDAQ	ADTN	Wed, Apr 7, 2021	17.84	18.62	17.65	18.27
6711	NASDAQ	ADTN	Tue, Apr 6, 2021	17.39	17.58	17.20	17.32
6710	NASDAQ	ADTN	Mon, Apr 5, 2021	17.31	17.53	17.07	17.34
6709	NASDAQ	ADTN	Thu, Apr 1, 2021	16.91	17.25	16.82	17.18
6708	NASDAQ	ADTN	Wed, Mar 31, 2021	16.60	16.82	16.37	16.68
6707	NASDAQ	ADTN	Tue, Mar 30, 2021	16.08	16.59	15.90	16.52
6706	NASDAQ	ADTN	Mon, Mar 29, 2021	17.11	17.35	15.95	16.19
6705	NASDAQ	ADTN	Fri, Mar 26, 2021	16.83	17.40	16.71	17.35
6704	NASDAQ	ADTN	Thu, Mar 25, 2021	15.89	16.74	15.79	16.62
6703	NASDAQ	ADTN	Wed, Mar 24, 2021	16.89	16.99	16.08	16.10
6702	NASDAQ	ADTN	Tue, Mar 23, 2021	17.60	17.82	16.50	16.59
6701	NASDAQ	ADTN	Mon, Mar 22, 2021	17.85	18.14	17.32	17.74
6700	NASDAQ	ADTN	Fri, Mar 19, 2021	17.60	18.10	16.81	17.86
6699	NASDAQ	ADTN	Thu, Mar 18, 2021	17.60	18.36	17.55	17.60
6698	NASDAQ	ADTN	Wed, Mar 17, 2021	19.01	19.11	17.91	18.48
6697	NASDAQ	ADTN	Tue, Mar 16, 2021	18.75	19.41	18.72	19.23
6696	NASDAQ	ADTN	Mon, Mar 15, 2021	18.52	19.06	18.36	18.94
6695	NASDAQ	ADTN	Fri, Mar 12, 2021	17.97	18.35	17.84	18.29
6694	NASDAQ	ADTN	Thu, Mar 11, 2021	17.73	18.44	17.73	18.06
6693	NASDAQ	ADTN	Wed, Mar 10, 2021	17.66	17.87	17.34	17.57
6692	NASDAQ	ADTN	Tue, Mar 9, 2021	17.35	17.74	17.22	17.48
6691	NASDAQ	ADTN	Mon, Mar 8, 2021	16.62	17.30	16.30	16.98
6690	NASDAQ	ADTN	Fri, Mar 5, 2021	16.44	16.61	15.28	16.53
6689	NASDAQ	ADTN	Thu, Mar 4, 2021	16.78	17.11	15.88	16.21
6688	NASDAQ	ADTN	Wed, Mar 3, 2021	17.14	17.21	16.65	16.79
6687	NASDAQ	ADTN	Tue, Mar 2, 2021	17.69	17.76	16.97	16.99
6686	NASDAQ	ADTN	Mon, Mar 1, 2021	17.17	17.72	17.17	17.72
6685	NASDAQ	ADTN	Fri, Feb 26, 2021	17.25	17.44	16.56	16.84
6684	NASDAQ	ADTN	Thu, Feb 25, 2021	17.50	17.86	16.98	17.10
6683	NASDAQ	ADTN	Wed, Feb 24, 2021	16.58	17.67	16.58	17.51
6682	NASDAQ	ADTN	Tue, Feb 23, 2021	16.29	16.53	15.57	16.38
6681	NASDAQ	ADTN	Mon, Feb 22, 2021	15.99	16.54	15.98	16.50
6680	NASDAQ	ADTN	Fri, Feb 19, 2021	15.56	16.42	15.56	16.11
6679	NASDAQ	ADTN	Thu, Feb 18, 2021	15.75	15.83	15.46	15.52
6678	NASDAQ	ADTN	Wed, Feb 17, 2021	15.95	16.08	15.54	15.96
6677	NASDAQ	ADTN	Tue, Feb 16, 2021	16.55	16.88	16.15	16.25
6676	NASDAQ	ADTN	Fri, Feb 12, 2021	16.15	16.83	16.15	16.44
6675	NASDAQ	ADTN	Thu, Feb 11, 2021	16.52	16.60	15.93	16.15
6674	NASDAQ	ADTN	Wed, Feb 10, 2021	16.95	16.95	16.21	16.38
6673	NASDAQ	ADTN	Tue, Feb 9, 2021	16.87	17.03	16.46	16.89
6672	NASDAQ	ADTN	Mon, Feb 8, 2021	16.32	17.03	16.32	16.94
6671	NASDAQ	ADTN	Fri, Feb 5, 2021	16.93	17.37	16.09	16.11
6670	NASDAQ	ADTN	Thu, Feb 4, 2021	17.07	17.16	15.62	16.09
6669	NASDAQ	ADTN	Wed, Feb 3, 2021	17.00	17.17	16.58	17.12
6668	NASDAQ	ADTN	Tue, Feb 2, 2021	17.32	17.59	16.71	17.00
6667	NASDAQ	ADTN	Mon, Feb 1, 2021	17.28	17.52	16.81	17.22
6666	NASDAQ	ADTN	Fri, Jan 29, 2021	17.50	18.11	17.14	17.20
6665	NASDAQ	ADTN	Thu, Jan 28, 2021	18.35	18.35	17.07	17.50
6664	NASDAQ	ADTN	Wed, Jan 27, 2021	17.13	18.45	17.01	18.02
6663	NASDAQ	ADTN	Tue, Jan 26, 2021	17.71	17.74	17.19	17.49
6662	NASDAQ	ADTN	Mon, Jan 25, 2021	17.45	17.73	17.10	17.52
6661	NASDAQ	ADTN	Fri, Jan 22, 2021	17.04	17.55	16.80	17.51
6660	NASDAQ	ADTN	Thu, Jan 21, 2021	17.87	17.87	16.75	17.14
6659	NASDAQ	ADTN	Wed, Jan 20, 2021	17.18	17.90	17.18	17.62
6658	NASDAQ	ADTN	Tue, Jan 19, 2021	16.81	17.09	16.53	17.00
6657	NASDAQ	ADTN	Fri, Jan 15, 2021	16.59	16.76	16.13	16.71
6656	NASDAQ	ADTN	Thu, Jan 14, 2021	16.19	16.91	16.19	16.74
6655	NASDAQ	ADTN	Wed, Jan 13, 2021	16.00	16.10	15.91	16.02
6654	NASDAQ	ADTN	Tue, Jan 12, 2021	15.79	16.29	15.79	16.10
6653	NASDAQ	ADTN	Mon, Jan 11, 2021	15.55	15.83	15.51	15.68
6652	NASDAQ	ADTN	Fri, Jan 8, 2021	15.61	15.83	15.35	15.73
6651	NASDAQ	ADTN	Thu, Jan 7, 2021	15.31	15.65	15.22	15.61
6650	NASDAQ	ADTN	Wed, Jan 6, 2021	14.90	15.58	14.81	15.45
6649	NASDAQ	ADTN	Tue, Jan 5, 2021	14.60	15.09	14.58	14.99
6648	NASDAQ	ADTN	Mon, Jan 4, 2021	14.69	15.20	14.37	14.73
6647	NASDAQ	ADTN	Thu, Dec 31, 2020	14.73	14.81	14.54	14.77
6646	NASDAQ	ADTN	Wed, Dec 30, 2020	14.86	15.02	14.65	14.74
6645	NASDAQ	ADTN	Tue, Dec 29, 2020	15.86	15.86	14.64	14.84
6644	NASDAQ	ADTN	Mon, Dec 28, 2020	15.16	16.18	15.16	15.75
6643	NASDAQ	ADTN	Thu, Dec 24, 2020	15.07	15.19	14.95	15.02
6642	NASDAQ	ADTN	Wed, Dec 23, 2020	15.10	15.19	14.90	15.02
6641	NASDAQ	ADTN	Tue, Dec 22, 2020	14.82	15.06	14.77	15.01
6640	NASDAQ	ADTN	Mon, Dec 21, 2020	14.80	14.97	14.51	14.85
6639	NASDAQ	ADTN	Fri, Dec 18, 2020	15.11	15.39	14.96	15.14
6638	NASDAQ	ADTN	Thu, Dec 17, 2020	14.73	15.04	14.66	15.04
6637	NASDAQ	ADTN	Wed, Dec 16, 2020	14.58	14.82	14.50	14.62
6636	NASDAQ	ADTN	Tue, Dec 15, 2020	14.20	14.72	14.20	14.65
6635	NASDAQ	ADTN	Mon, Dec 14, 2020	14.22	14.32	13.87	14.19
6634	NASDAQ	ADTN	Fri, Dec 11, 2020	14.21	14.36	13.88	14.07
6633	NASDAQ	ADTN	Thu, Dec 10, 2020	14.47	14.54	14.20	14.36
6632	NASDAQ	ADTN	Wed, Dec 9, 2020	15.15	15.60	14.37	14.52
6631	NASDAQ	ADTN	Tue, Dec 8, 2020	15.08	15.15	14.52	15.12
6630	NASDAQ	ADTN	Mon, Dec 7, 2020	14.79	15.26	14.53	14.62
6629	NASDAQ	ADTN	Fri, Dec 4, 2020	14.29	14.75	13.70	14.66
6628	NASDAQ	ADTN	Thu, Dec 3, 2020	12.81	14.58	12.66	14.26
6627	NASDAQ	ADTN	Wed, Dec 2, 2020	12.64	12.84	12.47	12.76
6626	NASDAQ	ADTN	Tue, Dec 1, 2020	12.86	13.25	12.62	12.72
6625	NASDAQ	ADTN	Mon, Nov 30, 2020	12.98	13.20	12.52	12.64
6624	NASDAQ	ADTN	Fri, Nov 27, 2020	12.68	13.24	12.60	12.85
6623	NASDAQ	ADTN	Wed, Nov 25, 2020	12.58	12.67	12.42	12.50
6622	NASDAQ	ADTN	Tue, Nov 24, 2020	12.39	12.70	12.24	12.54
6621	NASDAQ	ADTN	Mon, Nov 23, 2020	12.25	12.44	12.09	12.31
6620	NASDAQ	ADTN	Fri, Nov 20, 2020	12.16	12.30	12.08	12.17
6619	NASDAQ	ADTN	Thu, Nov 19, 2020	12.35	12.50	12.06	12.28
6618	NASDAQ	ADTN	Wed, Nov 18, 2020	12.54	12.77	12.38	12.42
6617	NASDAQ	ADTN	Tue, Nov 17, 2020	12.62	12.62	12.26	12.51
6616	NASDAQ	ADTN	Mon, Nov 16, 2020	12.73	12.95	12.34	12.65
6615	NASDAQ	ADTN	Fri, Nov 13, 2020	12.51	12.76	12.22	12.65
6614	NASDAQ	ADTN	Thu, Nov 12, 2020	12.42	12.67	12.17	12.33
6613	NASDAQ	ADTN	Wed, Nov 11, 2020	12.38	12.53	12.12	12.51
6612	NASDAQ	ADTN	Tue, Nov 10, 2020	11.87	12.47	11.77	12.39
6611	NASDAQ	ADTN	Mon, Nov 9, 2020	12.90	12.97	11.73	11.77
6610	NASDAQ	ADTN	Fri, Nov 6, 2020	12.88	12.88	12.02	12.19
6609	NASDAQ	ADTN	Thu, Nov 5, 2020	12.18	12.98	12.10	12.88
6608	NASDAQ	ADTN	Wed, Nov 4, 2020	11.99	12.93	11.84	12.02
6607	NASDAQ	ADTN	Tue, Nov 3, 2020	12.06	12.06	10.66	11.17
6606	NASDAQ	ADTN	Mon, Nov 2, 2020	10.86	11.33	10.70	11.31
6605	NASDAQ	ADTN	Fri, Oct 30, 2020	10.96	11.10	10.67	10.69
6604	NASDAQ	ADTN	Thu, Oct 29, 2020	10.97	11.15	10.87	10.98
6603	NASDAQ	ADTN	Wed, Oct 28, 2020	11.30	11.37	10.87	10.90
6602	NASDAQ	ADTN	Tue, Oct 27, 2020	12.00	12.01	11.38	11.53
6601	NASDAQ	ADTN	Mon, Oct 26, 2020	12.23	12.33	11.82	12.01
6600	NASDAQ	ADTN	Fri, Oct 23, 2020	12.34	12.50	12.17	12.42
6599	NASDAQ	ADTN	Thu, Oct 22, 2020	12.20	12.45	11.96	12.29
6598	NASDAQ	ADTN	Wed, Oct 21, 2020	12.02	12.86	12.02	12.15
6597	NASDAQ	ADTN	Tue, Oct 20, 2020	11.53	11.78	11.46	11.64
6596	NASDAQ	ADTN	Mon, Oct 19, 2020	11.24	11.68	11.15	11.41
6595	NASDAQ	ADTN	Fri, Oct 16, 2020	11.07	11.33	10.86	10.88
6594	NASDAQ	ADTN	Thu, Oct 15, 2020	10.82	11.17	10.70	11.10
6593	NASDAQ	ADTN	Wed, Oct 14, 2020	10.84	10.92	10.74	10.86
6592	NASDAQ	ADTN	Tue, Oct 13, 2020	10.93	10.97	10.75	10.84
6591	NASDAQ	ADTN	Mon, Oct 12, 2020	11.04	11.25	10.72	11.05
6590	NASDAQ	ADTN	Fri, Oct 9, 2020	11.11	11.27	10.86	10.89
6589	NASDAQ	ADTN	Thu, Oct 8, 2020	11.18	11.22	10.77	10.97
6588	NASDAQ	ADTN	Wed, Oct 7, 2020	10.61	11.12	10.52	11.02
6587	NASDAQ	ADTN	Tue, Oct 6, 2020	10.84	10.97	10.51	10.52
6586	NASDAQ	ADTN	Mon, Oct 5, 2020	10.51	10.80	10.43	10.79
6585	NASDAQ	ADTN	Fri, Oct 2, 2020	10.09	10.42	10.09	10.35
6584	NASDAQ	ADTN	Thu, Oct 1, 2020	10.33	10.39	10.13	10.30
6583	NASDAQ	ADTN	Wed, Sep 30, 2020	10.37	10.51	10.17	10.26
6582	NASDAQ	ADTN	Tue, Sep 29, 2020	10.23	10.49	10.23	10.39
6581	NASDAQ	ADTN	Mon, Sep 28, 2020	10.07	10.33	10.07	10.21
6580	NASDAQ	ADTN	Fri, Sep 25, 2020	9.79	10.37	9.77	9.93
6579	NASDAQ	ADTN	Thu, Sep 24, 2020	9.76	10.12	9.66	9.81
6578	NASDAQ	ADTN	Wed, Sep 23, 2020	10.22	10.40	9.81	9.88
6577	NASDAQ	ADTN	Tue, Sep 22, 2020	10.35	10.35	10.06	10.24
6576	NASDAQ	ADTN	Mon, Sep 21, 2020	10.27	10.32	10.11	10.30
6575	NASDAQ	ADTN	Fri, Sep 18, 2020	10.43	10.53	10.15	10.48
6574	NASDAQ	ADTN	Thu, Sep 17, 2020	10.37	10.52	10.27	10.35
6573	NASDAQ	ADTN	Wed, Sep 16, 2020	10.63	10.75	10.56	10.60
6572	NASDAQ	ADTN	Tue, Sep 15, 2020	10.65	10.95	10.41	10.55
6571	NASDAQ	ADTN	Mon, Sep 14, 2020	10.35	10.57	10.16	10.52
6570	NASDAQ	ADTN	Fri, Sep 11, 2020	10.16	10.41	10.05	10.32
6569	NASDAQ	ADTN	Thu, Sep 10, 2020	10.32	10.41	10.07	10.08
6568	NASDAQ	ADTN	Wed, Sep 9, 2020	10.23	10.59	10.02	10.22
6567	NASDAQ	ADTN	Tue, Sep 8, 2020	10.30	10.41	10.15	10.19
6566	NASDAQ	ADTN	Fri, Sep 4, 2020	10.52	10.64	10.22	10.45
6565	NASDAQ	ADTN	Thu, Sep 3, 2020	10.98	10.98	10.32	10.40
6564	NASDAQ	ADTN	Wed, Sep 2, 2020	11.22	11.52	11.13	11.44
6563	NASDAQ	ADTN	Tue, Sep 1, 2020	11.05	11.28	10.96	11.21
6562	NASDAQ	ADTN	Mon, Aug 31, 2020	11.23	11.29	10.97	11.09
6561	NASDAQ	ADTN	Fri, Aug 28, 2020	11.39	11.49	11.09	11.22
6560	NASDAQ	ADTN	Thu, Aug 27, 2020	11.80	11.86	11.27	11.28
6559	NASDAQ	ADTN	Wed, Aug 26, 2020	11.75	12.00	11.66	11.69
6558	NASDAQ	ADTN	Tue, Aug 25, 2020	11.58	11.79	11.58	11.73
6557	NASDAQ	ADTN	Mon, Aug 24, 2020	11.68	11.75	11.38	11.56
6556	NASDAQ	ADTN	Fri, Aug 21, 2020	11.75	11.92	11.48	11.57
6555	NASDAQ	ADTN	Thu, Aug 20, 2020	11.87	12.18	11.73	11.83
6554	NASDAQ	ADTN	Wed, Aug 19, 2020	12.04	12.32	11.91	11.99
6553	NASDAQ	ADTN	Tue, Aug 18, 2020	12.11	12.23	11.94	12.11
6552	NASDAQ	ADTN	Mon, Aug 17, 2020	12.19	12.32	12.06	12.10
6551	NASDAQ	ADTN	Fri, Aug 14, 2020	12.29	12.37	12.12	12.18
6550	NASDAQ	ADTN	Thu, Aug 13, 2020	12.15	12.46	12.01	12.33
6549	NASDAQ	ADTN	Wed, Aug 12, 2020	12.26	12.51	12.15	12.24
6548	NASDAQ	ADTN	Tue, Aug 11, 2020	12.20	12.60	12.05	12.11
6547	NASDAQ	ADTN	Mon, Aug 10, 2020	12.46	12.56	12.04	12.11
6546	NASDAQ	ADTN	Fri, Aug 7, 2020	12.20	12.75	12.17	12.40
6545	NASDAQ	ADTN	Thu, Aug 6, 2020	12.72	13.20	11.55	12.13
6544	NASDAQ	ADTN	Wed, Aug 5, 2020	12.77	13.20	12.76	12.84
6543	NASDAQ	ADTN	Tue, Aug 4, 2020	12.43	12.91	12.35	12.86
6542	NASDAQ	ADTN	Mon, Aug 3, 2020	12.51	12.59	12.35	12.51
6541	NASDAQ	ADTN	Fri, Jul 31, 2020	12.25	12.45	12.08	12.42
6540	NASDAQ	ADTN	Thu, Jul 30, 2020	12.10	12.31	11.98	12.25
6539	NASDAQ	ADTN	Wed, Jul 29, 2020	12.29	12.56	12.29	12.39
6538	NASDAQ	ADTN	Tue, Jul 28, 2020	12.60	12.68	12.20	12.24
6537	NASDAQ	ADTN	Mon, Jul 27, 2020	12.63	12.80	12.58	12.76
6536	NASDAQ	ADTN	Fri, Jul 24, 2020	12.72	12.83	12.48	12.60
6535	NASDAQ	ADTN	Thu, Jul 23, 2020	12.67	12.89	12.45	12.82
6534	NASDAQ	ADTN	Wed, Jul 22, 2020	11.76	12.62	11.75	12.55
6533	NASDAQ	ADTN	Tue, Jul 21, 2020	11.83	12.13	11.59	11.70
6532	NASDAQ	ADTN	Mon, Jul 20, 2020	11.47	11.86	11.33	11.63
6531	NASDAQ	ADTN	Fri, Jul 17, 2020	11.05	11.55	11.05	11.50
6530	NASDAQ	ADTN	Thu, Jul 16, 2020	11.26	11.27	10.98	11.07
6529	NASDAQ	ADTN	Wed, Jul 15, 2020	11.31	11.57	11.14	11.32
6528	NASDAQ	ADTN	Tue, Jul 14, 2020	10.91	11.08	10.73	11.06
6527	NASDAQ	ADTN	Mon, Jul 13, 2020	11.04	11.25	10.85	10.86
6526	NASDAQ	ADTN	Fri, Jul 10, 2020	11.09	11.11	10.86	10.92
6525	NASDAQ	ADTN	Thu, Jul 9, 2020	11.02	11.15	10.85	11.08
6524	NASDAQ	ADTN	Wed, Jul 8, 2020	11.01	11.21	10.85	11.04
6523	NASDAQ	ADTN	Tue, Jul 7, 2020	11.10	11.35	11.00	11.02
6522	NASDAQ	ADTN	Mon, Jul 6, 2020	10.80	11.31	10.66	11.24
6521	NASDAQ	ADTN	Thu, Jul 2, 2020	10.77	10.94	10.49	10.52
6520	NASDAQ	ADTN	Wed, Jul 1, 2020	10.93	11.00	10.56	10.61
6519	NASDAQ	ADTN	Tue, Jun 30, 2020	10.60	10.96	10.60	10.93
6518	NASDAQ	ADTN	Mon, Jun 29, 2020	10.74	11.00	10.57	10.81
6517	NASDAQ	ADTN	Fri, Jun 26, 2020	10.43	10.70	10.28	10.62
6516	NASDAQ	ADTN	Thu, Jun 25, 2020	10.39	10.49	10.22	10.46
6515	NASDAQ	ADTN	Wed, Jun 24, 2020	11.00	11.08	10.09	10.42
6514	NASDAQ	ADTN	Tue, Jun 23, 2020	11.20	11.20	10.78	10.97
6513	NASDAQ	ADTN	Mon, Jun 22, 2020	10.92	11.07	10.72	10.98
6512	NASDAQ	ADTN	Fri, Jun 19, 2020	11.28	11.45	10.88	11.01
6511	NASDAQ	ADTN	Thu, Jun 18, 2020	10.92	11.30	10.92	11.18
6510	NASDAQ	ADTN	Wed, Jun 17, 2020	11.07	11.32	10.94	11.01
6509	NASDAQ	ADTN	Tue, Jun 16, 2020	11.34	11.58	11.03	11.13
6508	NASDAQ	ADTN	Mon, Jun 15, 2020	10.54	10.80	10.29	10.77
6507	NASDAQ	ADTN	Fri, Jun 12, 2020	10.68	10.96	10.30	10.52
6506	NASDAQ	ADTN	Thu, Jun 11, 2020	11.12	11.20	10.26	10.26
6505	NASDAQ	ADTN	Wed, Jun 10, 2020	11.64	11.64	11.32	11.50
6504	NASDAQ	ADTN	Tue, Jun 9, 2020	11.92	11.98	11.52	11.61
6503	NASDAQ	ADTN	Mon, Jun 8, 2020	11.69	12.49	11.64	12.06
6502	NASDAQ	ADTN	Fri, Jun 5, 2020	11.72	11.86	11.47	11.51
6501	NASDAQ	ADTN	Thu, Jun 4, 2020	11.50	11.79	11.29	11.44
6500	NASDAQ	ADTN	Wed, Jun 3, 2020	11.49	11.83	11.49	11.62
6499	NASDAQ	ADTN	Tue, Jun 2, 2020	11.76	11.76	11.05	11.28
6498	NASDAQ	ADTN	Mon, Jun 1, 2020	11.45	11.94	11.26	11.74
6497	NASDAQ	ADTN	Fri, May 29, 2020	11.05	11.43	10.73	11.40
6496	NASDAQ	ADTN	Thu, May 28, 2020	11.50	11.62	11.05	11.14
6495	NASDAQ	ADTN	Wed, May 27, 2020	11.35	11.39	10.95	11.38
6494	NASDAQ	ADTN	Tue, May 26, 2020	11.64	11.72	11.06	11.14
6493	NASDAQ	ADTN	Fri, May 22, 2020	10.89	11.20	10.81	11.20
6492	NASDAQ	ADTN	Thu, May 21, 2020	11.00	11.25	10.91	10.94
6491	NASDAQ	ADTN	Wed, May 20, 2020	11.05	11.12	10.80	11.01
6490	NASDAQ	ADTN	Tue, May 19, 2020	10.92	11.31	10.84	11.00
6489	NASDAQ	ADTN	Mon, May 18, 2020	10.97	11.05	10.59	10.99
6488	NASDAQ	ADTN	Fri, May 15, 2020	10.33	10.65	10.22	10.40
6487	NASDAQ	ADTN	Thu, May 14, 2020	10.15	10.44	9.97	10.29
6486	NASDAQ	ADTN	Wed, May 13, 2020	10.90	11.11	9.97	10.28
6485	NASDAQ	ADTN	Tue, May 12, 2020	10.87	11.40	10.62	11.06
6484	NASDAQ	ADTN	Mon, May 11, 2020	11.25	11.27	10.60	10.67
6483	NASDAQ	ADTN	Fri, May 8, 2020	12.00	12.00	11.13	11.39
6482	NASDAQ	ADTN	Thu, May 7, 2020	10.19	11.92	10.19	11.65
6481	NASDAQ	ADTN	Wed, May 6, 2020	10.09	10.52	9.90	10.27
6480	NASDAQ	ADTN	Tue, May 5, 2020	9.99	10.40	9.96	10.07
6479	NASDAQ	ADTN	Mon, May 4, 2020	9.80	10.05	9.65	10.00
6478	NASDAQ	ADTN	Fri, May 1, 2020	10.00	10.11	9.61	9.98
6477	NASDAQ	ADTN	Thu, Apr 30, 2020	10.52	10.53	10.10	10.28
6476	NASDAQ	ADTN	Wed, Apr 29, 2020	10.32	10.81	10.20	10.67
6475	NASDAQ	ADTN	Tue, Apr 28, 2020	10.23	10.27	9.83	10.06
6474	NASDAQ	ADTN	Mon, Apr 27, 2020	9.59	10.24	9.59	9.99
6473	NASDAQ	ADTN	Fri, Apr 24, 2020	9.31	9.62	9.30	9.57
6472	NASDAQ	ADTN	Thu, Apr 23, 2020	8.87	9.56	8.87	9.28
6471	NASDAQ	ADTN	Wed, Apr 22, 2020	8.87	9.29	8.66	8.84
6470	NASDAQ	ADTN	Tue, Apr 21, 2020	9.42	9.57	8.64	8.67
6469	NASDAQ	ADTN	Mon, Apr 20, 2020	9.31	9.78	8.87	9.69
6468	NASDAQ	ADTN	Fri, Apr 17, 2020	9.56	10.11	9.27	9.49
6467	NASDAQ	ADTN	Thu, Apr 16, 2020	8.22	8.43	8.01	8.29
6466	NASDAQ	ADTN	Wed, Apr 15, 2020	8.34	8.43	8.13	8.25
6465	NASDAQ	ADTN	Tue, Apr 14, 2020	9.11	9.17	8.50	8.63
6464	NASDAQ	ADTN	Mon, Apr 13, 2020	9.23	9.34	8.77	8.95
6463	NASDAQ	ADTN	Thu, Apr 9, 2020	9.38	9.48	8.55	9.24
6462	NASDAQ	ADTN	Wed, Apr 8, 2020	8.82	9.27	8.72	9.21
6461	NASDAQ	ADTN	Tue, Apr 7, 2020	8.90	9.33	8.51	8.76
6460	NASDAQ	ADTN	Mon, Apr 6, 2020	8.65	8.81	8.15	8.73
6459	NASDAQ	ADTN	Fri, Apr 3, 2020	7.91	8.35	7.85	8.26
6458	NASDAQ	ADTN	Thu, Apr 2, 2020	7.68	8.11	7.49	7.95
6457	NASDAQ	ADTN	Wed, Apr 1, 2020	7.56	7.85	7.55	7.68
6456	NASDAQ	ADTN	Tue, Mar 31, 2020	8.03	8.27	7.12	7.68
6455	NASDAQ	ADTN	Mon, Mar 30, 2020	8.19	8.25	7.60	8.03
6454	NASDAQ	ADTN	Fri, Mar 27, 2020	7.70	8.14	7.14	8.05
6453	NASDAQ	ADTN	Thu, Mar 26, 2020	6.62	7.87	6.31	7.78
6452	NASDAQ	ADTN	Wed, Mar 25, 2020	6.35	6.95	6.15	6.20
6451	NASDAQ	ADTN	Tue, Mar 24, 2020	5.82	6.38	5.75	6.35
6450	NASDAQ	ADTN	Mon, Mar 23, 2020	5.79	5.80	5.37	5.57
6449	NASDAQ	ADTN	Fri, Mar 20, 2020	6.26	6.53	5.58	5.80
6448	NASDAQ	ADTN	Thu, Mar 19, 2020	5.20	6.54	5.20	6.20
6447	NASDAQ	ADTN	Wed, Mar 18, 2020	4.98	5.21	4.80	5.15
6446	NASDAQ	ADTN	Tue, Mar 17, 2020	6.04	6.12	5.10	5.12
6445	NASDAQ	ADTN	Mon, Mar 16, 2020	5.78	6.24	5.75	5.90
6444	NASDAQ	ADTN	Fri, Mar 13, 2020	6.65	6.67	5.99	6.39
6443	NASDAQ	ADTN	Thu, Mar 12, 2020	6.28	6.69	6.09	6.29
6442	NASDAQ	ADTN	Wed, Mar 11, 2020	7.12	7.18	6.67	6.84
6441	NASDAQ	ADTN	Tue, Mar 10, 2020	7.36	7.43	6.96	7.34
6440	NASDAQ	ADTN	Mon, Mar 9, 2020	7.35	7.39	6.90	7.07
6439	NASDAQ	ADTN	Fri, Mar 6, 2020	7.85	8.23	7.71	7.87
6438	NASDAQ	ADTN	Thu, Mar 5, 2020	8.14	8.20	7.92	8.07
6437	NASDAQ	ADTN	Wed, Mar 4, 2020	8.19	8.35	7.98	8.35
6436	NASDAQ	ADTN	Tue, Mar 3, 2020	8.11	8.32	7.85	8.08
6435	NASDAQ	ADTN	Mon, Mar 2, 2020	8.08	8.16	7.90	8.14
6434	NASDAQ	ADTN	Fri, Feb 28, 2020	7.83	8.16	7.65	8.05
6433	NASDAQ	ADTN	Thu, Feb 27, 2020	8.31	8.44	8.03	8.03
6432	NASDAQ	ADTN	Wed, Feb 26, 2020	8.68	8.74	8.42	8.50
6431	NASDAQ	ADTN	Tue, Feb 25, 2020	9.07	9.14	8.53	8.63
6430	NASDAQ	ADTN	Mon, Feb 24, 2020	9.00	9.23	8.90	9.09
6429	NASDAQ	ADTN	Fri, Feb 21, 2020	9.14	9.40	9.02	9.36
6428	NASDAQ	ADTN	Thu, Feb 20, 2020	9.06	9.36	9.02	9.17
6427	NASDAQ	ADTN	Wed, Feb 19, 2020	8.56	8.73	8.51	8.61
6426	NASDAQ	ADTN	Tue, Feb 18, 2020	8.94	9.05	8.48	8.60
6425	NASDAQ	ADTN	Fri, Feb 14, 2020	9.02	9.10	8.78	9.02
6424	NASDAQ	ADTN	Thu, Feb 13, 2020	9.02	9.15	8.92	9.06
6423	NASDAQ	ADTN	Wed, Feb 12, 2020	9.01	9.39	8.88	9.12
6422	NASDAQ	ADTN	Tue, Feb 11, 2020	8.66	8.99	8.63	8.89
6421	NASDAQ	ADTN	Mon, Feb 10, 2020	8.58	8.73	8.40	8.61
6420	NASDAQ	ADTN	Fri, Feb 7, 2020	9.54	9.61	8.45	8.63
6419	NASDAQ	ADTN	Thu, Feb 6, 2020	10.30	10.85	9.53	9.61
6418	NASDAQ	ADTN	Wed, Feb 5, 2020	9.65	9.94	9.60	9.93
6417	NASDAQ	ADTN	Tue, Feb 4, 2020	9.42	9.69	9.42	9.58
6416	NASDAQ	ADTN	Mon, Feb 3, 2020	9.12	9.30	9.10	9.29
6415	NASDAQ	ADTN	Fri, Jan 31, 2020	9.35	9.36	9.03	9.05
6414	NASDAQ	ADTN	Thu, Jan 30, 2020	9.38	9.48	9.31	9.41
6413	NASDAQ	ADTN	Wed, Jan 29, 2020	9.63	9.75	9.44	9.47
6412	NASDAQ	ADTN	Tue, Jan 28, 2020	9.60	9.81	9.60	9.65
6411	NASDAQ	ADTN	Mon, Jan 27, 2020	9.73	9.73	9.57	9.58
6410	NASDAQ	ADTN	Fri, Jan 24, 2020	10.06	10.10	9.86	9.89
6409	NASDAQ	ADTN	Thu, Jan 23, 2020	10.15	10.15	9.97	10.06
6408	NASDAQ	ADTN	Wed, Jan 22, 2020	10.31	10.37	10.07	10.17
6407	NASDAQ	ADTN	Tue, Jan 21, 2020	10.25	10.38	10.16	10.27
6406	NASDAQ	ADTN	Fri, Jan 17, 2020	10.32	10.32	10.19	10.30
6405	NASDAQ	ADTN	Thu, Jan 16, 2020	10.23	10.41	10.21	10.24
6404	NASDAQ	ADTN	Wed, Jan 15, 2020	9.93	10.18	9.93	10.12
6403	NASDAQ	ADTN	Tue, Jan 14, 2020	9.95	9.99	9.86	9.94
6402	NASDAQ	ADTN	Mon, Jan 13, 2020	9.81	10.02	9.74	10.02
6401	NASDAQ	ADTN	Fri, Jan 10, 2020	9.78	9.92	9.74	9.80
6400	NASDAQ	ADTN	Thu, Jan 9, 2020	9.91	9.94	9.70	9.79
6399	NASDAQ	ADTN	Wed, Jan 8, 2020	9.85	10.00	9.81	9.93
6398	NASDAQ	ADTN	Tue, Jan 7, 2020	9.97	10.00	9.72	9.89
6397	NASDAQ	ADTN	Mon, Jan 6, 2020	9.87	10.00	9.83	9.98
6396	NASDAQ	ADTN	Fri, Jan 3, 2020	9.87	9.97	9.73	9.96
6395	NASDAQ	ADTN	Thu, Jan 2, 2020	9.99	10.12	9.91	10.01
6394	NASDAQ	ADTN	Tue, Dec 31, 2019	9.76	9.97	9.73	9.89
6393	NASDAQ	ADTN	Mon, Dec 30, 2019	9.79	9.93	9.65	9.83
6392	NASDAQ	ADTN	Fri, Dec 27, 2019	9.84	9.84	9.70	9.75
6391	NASDAQ	ADTN	Thu, Dec 26, 2019	9.69	9.82	9.61	9.80
6390	NASDAQ	ADTN	Tue, Dec 24, 2019	9.63	9.84	9.57	9.71
6389	NASDAQ	ADTN	Mon, Dec 23, 2019	9.44	9.72	9.36	9.62
6388	NASDAQ	ADTN	Fri, Dec 20, 2019	9.47	9.52	9.34	9.44
6387	NASDAQ	ADTN	Thu, Dec 19, 2019	9.53	9.55	9.42	9.49
6386	NASDAQ	ADTN	Wed, Dec 18, 2019	9.46	9.66	9.39	9.56
6385	NASDAQ	ADTN	Tue, Dec 17, 2019	9.46	9.47	9.31	9.43
6384	NASDAQ	ADTN	Mon, Dec 16, 2019	9.47	9.74	9.34	9.45
6383	NASDAQ	ADTN	Fri, Dec 13, 2019	9.43	9.50	9.21	9.37
6382	NASDAQ	ADTN	Thu, Dec 12, 2019	9.37	9.58	9.34	9.44
6381	NASDAQ	ADTN	Wed, Dec 11, 2019	9.14	9.33	9.12	9.31
6380	NASDAQ	ADTN	Tue, Dec 10, 2019	9.12	9.19	9.03	9.15
6379	NASDAQ	ADTN	Mon, Dec 9, 2019	8.84	9.23	8.84	9.13
6378	NASDAQ	ADTN	Fri, Dec 6, 2019	8.93	8.99	8.75	8.86
6377	NASDAQ	ADTN	Thu, Dec 5, 2019	8.93	8.96	8.81	8.91
6376	NASDAQ	ADTN	Wed, Dec 4, 2019	9.08	9.19	8.90	8.93
6375	NASDAQ	ADTN	Tue, Dec 3, 2019	8.95	9.11	8.89	9.04
6374	NASDAQ	ADTN	Mon, Dec 2, 2019	9.23	9.32	8.90	9.08
6373	NASDAQ	ADTN	Fri, Nov 29, 2019	9.21	9.29	9.13	9.19
6372	NASDAQ	ADTN	Wed, Nov 27, 2019	9.22	9.39	9.18	9.22
6371	NASDAQ	ADTN	Tue, Nov 26, 2019	9.26	9.48	9.14	9.23
6370	NASDAQ	ADTN	Mon, Nov 25, 2019	8.76	9.34	8.69	9.26
6369	NASDAQ	ADTN	Fri, Nov 22, 2019	8.71	8.87	8.65	8.80
6368	NASDAQ	ADTN	Thu, Nov 21, 2019	8.88	8.88	8.62	8.65
6367	NASDAQ	ADTN	Wed, Nov 20, 2019	8.99	9.08	8.84	8.87
6366	NASDAQ	ADTN	Tue, Nov 19, 2019	9.14	9.26	8.94	9.07
6365	NASDAQ	ADTN	Mon, Nov 18, 2019	9.28	9.29	9.01	9.08
6364	NASDAQ	ADTN	Fri, Nov 15, 2019	9.32	9.39	9.23	9.32
6363	NASDAQ	ADTN	Thu, Nov 14, 2019	9.27	9.36	9.21	9.25
6362	NASDAQ	ADTN	Wed, Nov 13, 2019	9.51	9.57	9.35	9.37
6361	NASDAQ	ADTN	Tue, Nov 12, 2019	9.65	9.75	9.54	9.72
6360	NASDAQ	ADTN	Mon, Nov 11, 2019	9.50	9.77	9.39	9.65
6359	NASDAQ	ADTN	Fri, Nov 8, 2019	9.42	9.71	9.34	9.63
6358	NASDAQ	ADTN	Thu, Nov 7, 2019	9.18	9.53	9.03	9.43
6357	NASDAQ	ADTN	Wed, Nov 6, 2019	9.39	9.43	9.12	9.12
6356	NASDAQ	ADTN	Tue, Nov 5, 2019	9.52	9.71	9.41	9.47
6355	NASDAQ	ADTN	Mon, Nov 4, 2019	9.32	9.65	9.21	9.54
6354	NASDAQ	ADTN	Fri, Nov 1, 2019	8.70	9.35	8.50	9.18
6353	NASDAQ	ADTN	Thu, Oct 31, 2019	9.71	9.74	8.71	8.81
6352	NASDAQ	ADTN	Wed, Oct 30, 2019	9.59	9.69	9.48	9.58
6351	NASDAQ	ADTN	Tue, Oct 29, 2019	9.41	9.64	9.35	9.59
6350	NASDAQ	ADTN	Mon, Oct 28, 2019	9.43	9.63	9.41	9.43
6349	NASDAQ	ADTN	Fri, Oct 25, 2019	9.09	9.51	8.97	9.37
6348	NASDAQ	ADTN	Thu, Oct 24, 2019	9.36	9.42	9.04	9.09
6347	NASDAQ	ADTN	Wed, Oct 23, 2019	9.36	9.41	9.26	9.34
6346	NASDAQ	ADTN	Tue, Oct 22, 2019	9.41	9.51	9.30	9.35
6345	NASDAQ	ADTN	Mon, Oct 21, 2019	9.69	9.84	9.38	9.41
6344	NASDAQ	ADTN	Fri, Oct 18, 2019	9.78	9.85	9.59	9.63
6343	NASDAQ	ADTN	Thu, Oct 17, 2019	9.64	9.94	9.64	9.81
6342	NASDAQ	ADTN	Wed, Oct 16, 2019	9.28	9.73	9.28	9.61
6341	NASDAQ	ADTN	Tue, Oct 15, 2019	9.11	9.29	9.08	9.26
6340	NASDAQ	ADTN	Mon, Oct 14, 2019	9.02	9.23	8.96	9.08
6339	NASDAQ	ADTN	Fri, Oct 11, 2019	8.81	9.28	8.81	9.04
6338	NASDAQ	ADTN	Thu, Oct 10, 2019	8.63	9.23	8.09	8.81
6337	NASDAQ	ADTN	Wed, Oct 9, 2019	11.12	11.15	10.78	10.91
6336	NASDAQ	ADTN	Tue, Oct 8, 2019	11.25	11.34	11.00	11.05
6335	NASDAQ	ADTN	Mon, Oct 7, 2019	11.40	11.59	11.27	11.30
6334	NASDAQ	ADTN	Fri, Oct 4, 2019	11.29	11.52	11.21	11.49
6333	NASDAQ	ADTN	Thu, Oct 3, 2019	11.22	11.37	11.01	11.29
6332	NASDAQ	ADTN	Wed, Oct 2, 2019	11.02	11.50	10.85	11.30
6331	NASDAQ	ADTN	Tue, Oct 1, 2019	11.41	11.53	11.01	11.07
6330	NASDAQ	ADTN	Mon, Sep 30, 2019	11.37	11.42	11.24	11.35
6329	NASDAQ	ADTN	Fri, Sep 27, 2019	11.26	11.47	11.20	11.30
6328	NASDAQ	ADTN	Thu, Sep 26, 2019	11.60	11.60	11.20	11.28
6327	NASDAQ	ADTN	Wed, Sep 25, 2019	11.41	11.73	11.31	11.70
6326	NASDAQ	ADTN	Tue, Sep 24, 2019	11.50	11.71	11.36	11.41
6325	NASDAQ	ADTN	Mon, Sep 23, 2019	11.44	11.60	11.20	11.55
6324	NASDAQ	ADTN	Fri, Sep 20, 2019	11.45	11.66	11.39	11.47
6323	NASDAQ	ADTN	Thu, Sep 19, 2019	11.44	11.62	11.38	11.42
6322	NASDAQ	ADTN	Wed, Sep 18, 2019	11.54	11.62	11.34	11.41
6321	NASDAQ	ADTN	Tue, Sep 17, 2019	11.53	11.62	11.38	11.58
6320	NASDAQ	ADTN	Mon, Sep 16, 2019	11.28	11.66	11.15	11.57
6319	NASDAQ	ADTN	Fri, Sep 13, 2019	11.30	11.52	11.16	11.34
6318	NASDAQ	ADTN	Thu, Sep 12, 2019	11.52	11.55	11.13	11.22
6317	NASDAQ	ADTN	Wed, Sep 11, 2019	11.23	11.56	11.17	11.54
6316	NASDAQ	ADTN	Tue, Sep 10, 2019	10.76	11.31	10.75	11.19
6315	NASDAQ	ADTN	Mon, Sep 9, 2019	10.72	10.88	10.65	10.77
6314	NASDAQ	ADTN	Fri, Sep 6, 2019	10.64	10.75	10.57	10.68
6313	NASDAQ	ADTN	Thu, Sep 5, 2019	10.24	10.67	10.24	10.63
6312	NASDAQ	ADTN	Wed, Sep 4, 2019	10.17	10.31	10.03	10.10
6311	NASDAQ	ADTN	Tue, Sep 3, 2019	10.24	10.33	10.01	10.13
6310	NASDAQ	ADTN	Fri, Aug 30, 2019	10.53	10.55	10.24	10.27
6309	NASDAQ	ADTN	Thu, Aug 29, 2019	10.31	10.56	10.28	10.50
6308	NASDAQ	ADTN	Wed, Aug 28, 2019	10.04	10.30	9.92	10.19
6307	NASDAQ	ADTN	Tue, Aug 27, 2019	10.34	10.40	10.03	10.11
6306	NASDAQ	ADTN	Mon, Aug 26, 2019	10.36	10.42	10.07	10.28
6305	NASDAQ	ADTN	Fri, Aug 23, 2019	10.66	10.66	10.17	10.25
6304	NASDAQ	ADTN	Thu, Aug 22, 2019	10.89	11.07	10.72	10.72
6303	NASDAQ	ADTN	Wed, Aug 21, 2019	10.88	10.94	10.71	10.86
6302	NASDAQ	ADTN	Tue, Aug 20, 2019	11.05	11.09	10.65	10.79
6301	NASDAQ	ADTN	Mon, Aug 19, 2019	10.88	11.11	10.88	11.06
6300	NASDAQ	ADTN	Fri, Aug 16, 2019	10.70	10.86	10.67	10.75
6299	NASDAQ	ADTN	Thu, Aug 15, 2019	10.89	10.93	10.55	10.59
6298	NASDAQ	ADTN	Wed, Aug 14, 2019	11.01	11.05	10.87	10.88
6297	NASDAQ	ADTN	Tue, Aug 13, 2019	10.97	11.36	10.96	11.19
6296	NASDAQ	ADTN	Mon, Aug 12, 2019	10.96	11.12	10.86	11.09
6295	NASDAQ	ADTN	Fri, Aug 9, 2019	11.21	11.23	10.93	11.03
6294	NASDAQ	ADTN	Thu, Aug 8, 2019	11.18	11.31	11.09	11.21
6293	NASDAQ	ADTN	Wed, Aug 7, 2019	10.95	11.11	10.51	11.08
6292	NASDAQ	ADTN	Tue, Aug 6, 2019	10.81	11.09	10.69	11.07
6291	NASDAQ	ADTN	Mon, Aug 5, 2019	10.58	10.86	10.50	10.79
6290	NASDAQ	ADTN	Fri, Aug 2, 2019	10.82	10.82	10.56	10.78
6289	NASDAQ	ADTN	Thu, Aug 1, 2019	11.10	11.37	10.84	10.95
6288	NASDAQ	ADTN	Wed, Jul 31, 2019	11.29	11.53	11.07	11.11
6287	NASDAQ	ADTN	Tue, Jul 30, 2019	11.28	11.45	11.17	11.35
6286	NASDAQ	ADTN	Mon, Jul 29, 2019	11.37	11.58	11.33	11.37
6285	NASDAQ	ADTN	Fri, Jul 26, 2019	11.13	11.45	11.08	11.43
6284	NASDAQ	ADTN	Thu, Jul 25, 2019	11.20	11.33	11.03	11.07
6283	NASDAQ	ADTN	Wed, Jul 24, 2019	11.27	11.33	11.10	11.21
6282	NASDAQ	ADTN	Tue, Jul 23, 2019	11.49	11.58	11.20	11.32
6281	NASDAQ	ADTN	Mon, Jul 22, 2019	11.51	11.73	11.39	11.43
6280	NASDAQ	ADTN	Fri, Jul 19, 2019	12.10	12.23	11.28	11.53
6279	NASDAQ	ADTN	Thu, Jul 18, 2019	15.96	16.40	11.86	12.13
6278	NASDAQ	ADTN	Wed, Jul 17, 2019	15.71	15.87	15.59	15.82
6277	NASDAQ	ADTN	Tue, Jul 16, 2019	15.83	15.93	15.70	15.75
6276	NASDAQ	ADTN	Mon, Jul 15, 2019	15.73	15.92	15.57	15.86
6275	NASDAQ	ADTN	Fri, Jul 12, 2019	15.65	15.92	15.58	15.72
6274	NASDAQ	ADTN	Thu, Jul 11, 2019	15.63	15.79	15.47	15.68
6273	NASDAQ	ADTN	Wed, Jul 10, 2019	15.59	15.88	15.59	15.63
6272	NASDAQ	ADTN	Tue, Jul 9, 2019	15.12	15.63	15.12	15.62
6271	NASDAQ	ADTN	Mon, Jul 8, 2019	15.28	15.34	15.09	15.22
6270	NASDAQ	ADTN	Fri, Jul 5, 2019	15.25	15.39	14.98	15.36
6269	NASDAQ	ADTN	Wed, Jul 3, 2019	15.17	15.41	15.05	15.37
6268	NASDAQ	ADTN	Tue, Jul 2, 2019	15.25	15.37	15.07	15.20
6267	NASDAQ	ADTN	Mon, Jul 1, 2019	15.47	15.47	15.09	15.28
6266	NASDAQ	ADTN	Fri, Jun 28, 2019	15.13	15.40	15.00	15.25
6265	NASDAQ	ADTN	Thu, Jun 27, 2019	15.40	15.62	15.04	15.10
6264	NASDAQ	ADTN	Wed, Jun 26, 2019	15.49	15.75	15.36	15.39
6263	NASDAQ	ADTN	Tue, Jun 25, 2019	15.60	15.82	15.36	15.40
6262	NASDAQ	ADTN	Mon, Jun 24, 2019	16.06	16.06	15.61	15.62
6261	NASDAQ	ADTN	Fri, Jun 21, 2019	16.45	16.45	16.03	16.06
6260	NASDAQ	ADTN	Thu, Jun 20, 2019	16.71	16.92	16.38	16.52
6259	NASDAQ	ADTN	Wed, Jun 19, 2019	16.72	16.78	16.35	16.52
6258	NASDAQ	ADTN	Tue, Jun 18, 2019	16.60	16.99	16.59	16.69
6257	NASDAQ	ADTN	Mon, Jun 17, 2019	16.19	16.67	16.19	16.47
6256	NASDAQ	ADTN	Fri, Jun 14, 2019	16.32	16.36	16.02	16.20
6255	NASDAQ	ADTN	Thu, Jun 13, 2019	16.17	16.53	16.13	16.41
6254	NASDAQ	ADTN	Wed, Jun 12, 2019	16.26	16.34	16.01	16.11
6253	NASDAQ	ADTN	Tue, Jun 11, 2019	16.49	16.57	16.27	16.31
6252	NASDAQ	ADTN	Mon, Jun 10, 2019	16.57	16.67	16.28	16.36
6251	NASDAQ	ADTN	Fri, Jun 7, 2019	16.49	16.71	16.40	16.54
6250	NASDAQ	ADTN	Thu, Jun 6, 2019	16.17	16.42	15.77	16.38
6249	NASDAQ	ADTN	Wed, Jun 5, 2019	16.35	16.39	15.97	16.09
6248	NASDAQ	ADTN	Tue, Jun 4, 2019	15.99	16.41	15.93	16.27
6247	NASDAQ	ADTN	Mon, Jun 3, 2019	15.64	15.90	15.64	15.80
6246	NASDAQ	ADTN	Fri, May 31, 2019	15.84	15.93	15.59	15.68
6245	NASDAQ	ADTN	Thu, May 30, 2019	15.80	16.05	15.76	16.03
6244	NASDAQ	ADTN	Wed, May 29, 2019	15.88	15.88	15.62	15.74
6243	NASDAQ	ADTN	Tue, May 28, 2019	16.34	16.47	15.94	15.97
6242	NASDAQ	ADTN	Fri, May 24, 2019	16.30	16.46	16.25	16.32
6241	NASDAQ	ADTN	Thu, May 23, 2019	16.24	16.34	16.09	16.16
6240	NASDAQ	ADTN	Wed, May 22, 2019	16.06	16.48	16.05	16.38
6239	NASDAQ	ADTN	Tue, May 21, 2019	16.02	16.11	15.95	16.10
6238	NASDAQ	ADTN	Mon, May 20, 2019	16.05	16.20	15.85	15.95
6237	NASDAQ	ADTN	Fri, May 17, 2019	16.20	16.37	16.09	16.19
6236	NASDAQ	ADTN	Thu, May 16, 2019	16.45	16.65	16.29	16.34
6235	NASDAQ	ADTN	Wed, May 15, 2019	16.22	16.52	16.22	16.43
6234	NASDAQ	ADTN	Tue, May 14, 2019	16.06	16.36	15.86	16.34
6233	NASDAQ	ADTN	Mon, May 13, 2019	16.05	16.13	15.81	15.99
6232	NASDAQ	ADTN	Fri, May 10, 2019	16.22	16.39	16.12	16.38
6231	NASDAQ	ADTN	Thu, May 9, 2019	16.27	16.48	16.15	16.41
6230	NASDAQ	ADTN	Wed, May 8, 2019	16.61	16.84	16.45	16.51
6229	NASDAQ	ADTN	Tue, May 7, 2019	16.81	16.93	16.55	16.73
6228	NASDAQ	ADTN	Mon, May 6, 2019	16.88	17.08	16.67	17.06
6227	NASDAQ	ADTN	Fri, May 3, 2019	17.16	17.29	16.86	17.18
6226	NASDAQ	ADTN	Thu, May 2, 2019	16.94	17.23	16.90	17.17
6225	NASDAQ	ADTN	Wed, May 1, 2019	17.06	17.56	16.89	17.04
6224	NASDAQ	ADTN	Tue, Apr 30, 2019	17.18	17.44	17.03	17.14
6223	NASDAQ	ADTN	Mon, Apr 29, 2019	17.22	17.53	17.15	17.17
6222	NASDAQ	ADTN	Fri, Apr 26, 2019	17.14	17.29	16.97	17.26
6221	NASDAQ	ADTN	Thu, Apr 25, 2019	17.63	17.65	17.23	17.25
6220	NASDAQ	ADTN	Wed, Apr 24, 2019	17.49	17.81	17.11	17.78
6219	NASDAQ	ADTN	Tue, Apr 23, 2019	17.41	17.70	17.35	17.63
6218	NASDAQ	ADTN	Mon, Apr 22, 2019	16.97	17.58	16.65	17.44
6217	NASDAQ	ADTN	Thu, Apr 18, 2019	15.00	16.67	15.00	16.59
6216	NASDAQ	ADTN	Wed, Apr 17, 2019	14.78	14.85	14.39	14.55
6215	NASDAQ	ADTN	Tue, Apr 16, 2019	14.28	14.71	14.22	14.69
6214	NASDAQ	ADTN	Mon, Apr 15, 2019	14.39	14.45	14.16	14.24
6213	NASDAQ	ADTN	Fri, Apr 12, 2019	14.29	14.45	14.15	14.39
6212	NASDAQ	ADTN	Thu, Apr 11, 2019	14.37	14.40	14.19	14.24
6211	NASDAQ	ADTN	Wed, Apr 10, 2019	14.20	14.37	14.11	14.29
6210	NASDAQ	ADTN	Tue, Apr 9, 2019	14.15	14.64	14.10	14.33
6209	NASDAQ	ADTN	Mon, Apr 8, 2019	14.04	14.25	13.85	14.19
6208	NASDAQ	ADTN	Fri, Apr 5, 2019	14.14	14.29	14.05	14.09
6207	NASDAQ	ADTN	Thu, Apr 4, 2019	14.19	14.25	14.10	14.13
6206	NASDAQ	ADTN	Wed, Apr 3, 2019	14.15	14.29	14.10	14.15
6205	NASDAQ	ADTN	Tue, Apr 2, 2019	14.20	14.33	14.04	14.07
6204	NASDAQ	ADTN	Mon, Apr 1, 2019	13.81	14.20	13.76	14.17
6203	NASDAQ	ADTN	Fri, Mar 29, 2019	14.02	14.06	13.68	13.70
6202	NASDAQ	ADTN	Thu, Mar 28, 2019	14.02	14.22	13.88	13.95
6201	NASDAQ	ADTN	Wed, Mar 27, 2019	14.14	14.14	13.75	14.02
6200	NASDAQ	ADTN	Tue, Mar 26, 2019	14.13	14.31	14.03	14.17
6199	NASDAQ	ADTN	Mon, Mar 25, 2019	14.05	14.19	13.87	14.06
6198	NASDAQ	ADTN	Fri, Mar 22, 2019	14.53	14.66	14.04	14.04
6197	NASDAQ	ADTN	Thu, Mar 21, 2019	14.40	14.70	14.35	14.65
6196	NASDAQ	ADTN	Wed, Mar 20, 2019	14.50	14.59	14.36	14.42
6195	NASDAQ	ADTN	Tue, Mar 19, 2019	14.72	14.81	14.47	14.54
6194	NASDAQ	ADTN	Mon, Mar 18, 2019	14.75	14.91	14.62	14.67
6193	NASDAQ	ADTN	Fri, Mar 15, 2019	14.82	14.96	14.70	14.75
6192	NASDAQ	ADTN	Thu, Mar 14, 2019	14.94	15.04	14.76	14.77
6191	NASDAQ	ADTN	Wed, Mar 13, 2019	14.80	15.04	14.74	14.91
6190	NASDAQ	ADTN	Tue, Mar 12, 2019	14.82	14.91	14.61	14.72
6189	NASDAQ	ADTN	Mon, Mar 11, 2019	14.76	14.85	14.62	14.81
6188	NASDAQ	ADTN	Fri, Mar 8, 2019	14.58	14.81	14.58	14.75
6187	NASDAQ	ADTN	Thu, Mar 7, 2019	14.62	14.70	14.39	14.65
6186	NASDAQ	ADTN	Wed, Mar 6, 2019	14.87	14.94	14.58	14.66
6185	NASDAQ	ADTN	Tue, Mar 5, 2019	15.33	15.40	14.86	14.91
6184	NASDAQ	ADTN	Mon, Mar 4, 2019	15.25	15.40	15.09	15.30
6183	NASDAQ	ADTN	Fri, Mar 1, 2019	15.06	15.26	14.95	15.20
6182	NASDAQ	ADTN	Thu, Feb 28, 2019	15.06	15.14	14.88	15.02
6181	NASDAQ	ADTN	Wed, Feb 27, 2019	14.87	15.30	14.79	15.08
6180	NASDAQ	ADTN	Tue, Feb 26, 2019	15.09	15.16	14.85	14.86
6179	NASDAQ	ADTN	Mon, Feb 25, 2019	14.67	15.18	14.65	15.10
6178	NASDAQ	ADTN	Fri, Feb 22, 2019	14.60	14.65	14.52	14.60
6177	NASDAQ	ADTN	Thu, Feb 21, 2019	14.56	14.61	14.53	14.54
6176	NASDAQ	ADTN	Wed, Feb 20, 2019	14.59	14.67	14.56	14.58
6175	NASDAQ	ADTN	Tue, Feb 19, 2019	14.64	14.84	14.53	14.56
6174	NASDAQ	ADTN	Fri, Feb 15, 2019	14.69	14.97	14.64	14.69
6173	NASDAQ	ADTN	Thu, Feb 14, 2019	14.72	14.85	14.60	14.61
6172	NASDAQ	ADTN	Wed, Feb 13, 2019	14.58	14.68	14.47	14.67
6171	NASDAQ	ADTN	Tue, Feb 12, 2019	14.32	14.62	14.32	14.58
6170	NASDAQ	ADTN	Mon, Feb 11, 2019	14.08	14.28	13.91	14.26
6169	NASDAQ	ADTN	Fri, Feb 8, 2019	14.14	14.34	14.01	14.03
6168	NASDAQ	ADTN	Thu, Feb 7, 2019	14.17	14.33	14.12	14.20
6167	NASDAQ	ADTN	Wed, Feb 6, 2019	14.30	14.44	14.04	14.31
6166	NASDAQ	ADTN	Tue, Feb 5, 2019	14.27	14.42	14.22	14.30
6165	NASDAQ	ADTN	Mon, Feb 4, 2019	14.38	14.56	14.13	14.29
6164	NASDAQ	ADTN	Fri, Feb 1, 2019	14.58	14.72	14.26	14.37
6163	NASDAQ	ADTN	Thu, Jan 31, 2019	14.65	14.84	14.51	14.58
6162	NASDAQ	ADTN	Wed, Jan 30, 2019	14.56	14.84	14.21	14.69
6161	NASDAQ	ADTN	Tue, Jan 29, 2019	13.85	14.66	13.85	14.55
6160	NASDAQ	ADTN	Mon, Jan 28, 2019	13.93	14.70	13.84	14.69
6159	NASDAQ	ADTN	Fri, Jan 25, 2019	13.64	14.37	13.61	14.04
6158	NASDAQ	ADTN	Thu, Jan 24, 2019	12.28	13.74	11.85	13.56
6157	NASDAQ	ADTN	Wed, Jan 23, 2019	11.79	12.28	11.79	12.27
6156	NASDAQ	ADTN	Tue, Jan 22, 2019	11.87	12.04	11.69	11.78
6155	NASDAQ	ADTN	Fri, Jan 18, 2019	11.88	12.01	11.84	11.89
6154	NASDAQ	ADTN	Thu, Jan 17, 2019	11.74	11.95	11.49	11.87
6153	NASDAQ	ADTN	Wed, Jan 16, 2019	11.62	11.89	11.62	11.77
6152	NASDAQ	ADTN	Tue, Jan 15, 2019	11.60	11.75	11.50	11.61
6151	NASDAQ	ADTN	Mon, Jan 14, 2019	11.72	11.89	11.55	11.62
6150	NASDAQ	ADTN	Fri, Jan 11, 2019	11.71	11.87	11.55	11.78
6149	NASDAQ	ADTN	Thu, Jan 10, 2019	11.87	11.96	11.53	11.76
6148	NASDAQ	ADTN	Wed, Jan 9, 2019	11.92	12.09	11.87	11.94
6147	NASDAQ	ADTN	Tue, Jan 8, 2019	11.61	11.87	11.49	11.83
6146	NASDAQ	ADTN	Mon, Jan 7, 2019	11.25	11.70	11.23	11.54
6145	NASDAQ	ADTN	Fri, Jan 4, 2019	10.99	11.42	10.89	11.26
6144	NASDAQ	ADTN	Thu, Jan 3, 2019	10.87	11.14	10.49	10.88
6143	NASDAQ	ADTN	Wed, Jan 2, 2019	10.59	11.04	10.58	10.85
6142	NASDAQ	ADTN	Mon, Dec 31, 2018	10.82	10.90	10.53	10.74
6141	NASDAQ	ADTN	Fri, Dec 28, 2018	11.01	11.24	10.77	10.82
6140	NASDAQ	ADTN	Thu, Dec 27, 2018	10.87	11.12	10.59	10.95
6139	NASDAQ	ADTN	Wed, Dec 26, 2018	10.50	11.10	10.21	11.07
6138	NASDAQ	ADTN	Mon, Dec 24, 2018	10.47	10.59	10.25	10.43
6137	NASDAQ	ADTN	Fri, Dec 21, 2018	10.70	10.92	10.45	10.52
6136	NASDAQ	ADTN	Thu, Dec 20, 2018	10.60	10.80	10.40	10.69
6135	NASDAQ	ADTN	Wed, Dec 19, 2018	10.96	11.22	10.58	10.67
6134	NASDAQ	ADTN	Tue, Dec 18, 2018	11.07	11.26	10.84	10.96
6133	NASDAQ	ADTN	Mon, Dec 17, 2018	11.52	11.68	10.90	10.96
6132	NASDAQ	ADTN	Fri, Dec 14, 2018	11.69	11.82	11.48	11.52
6131	NASDAQ	ADTN	Thu, Dec 13, 2018	12.08	12.11	11.61	11.79
6130	NASDAQ	ADTN	Wed, Dec 12, 2018	11.74	12.21	11.73	11.93
6129	NASDAQ	ADTN	Tue, Dec 11, 2018	11.93	12.21	11.45	11.63
6128	NASDAQ	ADTN	Mon, Dec 10, 2018	11.99	12.26	11.58	11.80
6127	NASDAQ	ADTN	Fri, Dec 7, 2018	12.51	12.74	11.94	12.00
6126	NASDAQ	ADTN	Thu, Dec 6, 2018	12.36	12.63	11.92	12.59
6125	NASDAQ	ADTN	Tue, Dec 4, 2018	12.76	12.82	12.12	12.54
6124	NASDAQ	ADTN	Mon, Dec 3, 2018	12.55	12.80	12.43	12.78
6123	NASDAQ	ADTN	Fri, Nov 30, 2018	12.39	12.50	11.93	12.45
6122	NASDAQ	ADTN	Thu, Nov 29, 2018	12.54	12.69	12.34	12.40
6121	NASDAQ	ADTN	Wed, Nov 28, 2018	12.51	12.71	12.34	12.55
6120	NASDAQ	ADTN	Tue, Nov 27, 2018	12.61	12.68	12.46	12.51
6119	NASDAQ	ADTN	Mon, Nov 26, 2018	12.97	13.04	12.61	12.73
6118	NASDAQ	ADTN	Fri, Nov 23, 2018	12.86	13.07	12.80	12.87
6117	NASDAQ	ADTN	Wed, Nov 21, 2018	12.64	12.98	12.56	12.94
6116	NASDAQ	ADTN	Tue, Nov 20, 2018	13.26	13.34	12.54	12.55
6115	NASDAQ	ADTN	Mon, Nov 19, 2018	13.60	13.60	13.02	13.41
6114	NASDAQ	ADTN	Fri, Nov 16, 2018	13.68	13.73	13.45	13.64
6113	NASDAQ	ADTN	Thu, Nov 15, 2018	13.66	13.82	13.36	13.78
6112	NASDAQ	ADTN	Wed, Nov 14, 2018	13.80	13.94	13.47	13.63
6111	NASDAQ	ADTN	Tue, Nov 13, 2018	13.55	13.76	13.49	13.70
6110	NASDAQ	ADTN	Mon, Nov 12, 2018	14.01	14.11	13.44	13.45
6109	NASDAQ	ADTN	Fri, Nov 9, 2018	14.40	14.42	14.00	14.12
6108	NASDAQ	ADTN	Thu, Nov 8, 2018	14.29	14.50	14.24	14.47
6107	NASDAQ	ADTN	Wed, Nov 7, 2018	14.10	14.32	13.99	14.32
6106	NASDAQ	ADTN	Tue, Nov 6, 2018	14.04	14.27	13.86	13.99
6105	NASDAQ	ADTN	Mon, Nov 5, 2018	13.95	14.17	13.74	14.05
6104	NASDAQ	ADTN	Fri, Nov 2, 2018	13.96	14.04	13.83	13.92
6103	NASDAQ	ADTN	Thu, Nov 1, 2018	13.50	13.94	13.36	13.90
6102	NASDAQ	ADTN	Wed, Oct 31, 2018	13.83	13.93	13.38	13.44
6101	NASDAQ	ADTN	Tue, Oct 30, 2018	13.25	13.78	13.23	13.72
6100	NASDAQ	ADTN	Mon, Oct 29, 2018	13.79	13.91	13.14	13.30
6099	NASDAQ	ADTN	Fri, Oct 26, 2018	13.32	13.68	13.05	13.54
6098	NASDAQ	ADTN	Thu, Oct 25, 2018	13.45	13.72	13.27	13.52
6097	NASDAQ	ADTN	Wed, Oct 24, 2018	13.93	13.94	13.37	13.39
6096	NASDAQ	ADTN	Tue, Oct 23, 2018	13.88	14.10	13.59	13.94
6095	NASDAQ	ADTN	Mon, Oct 22, 2018	13.75	14.39	13.75	14.01
6094	NASDAQ	ADTN	Fri, Oct 19, 2018	13.80	14.30	13.76	13.78
6093	NASDAQ	ADTN	Thu, Oct 18, 2018	15.11	15.11	13.52	13.83
6092	NASDAQ	ADTN	Wed, Oct 17, 2018	17.23	17.74	14.79	15.01
6091	NASDAQ	ADTN	Tue, Oct 16, 2018	17.04	18.40	16.89	18.12
6090	NASDAQ	ADTN	Mon, Oct 15, 2018	16.97	17.30	16.74	17.05
6089	NASDAQ	ADTN	Fri, Oct 12, 2018	17.05	17.37	16.83	16.96
6088	NASDAQ	ADTN	Thu, Oct 11, 2018	16.93	17.25	16.86	16.90
6087	NASDAQ	ADTN	Wed, Oct 10, 2018	17.56	17.58	17.02	17.06
6086	NASDAQ	ADTN	Tue, Oct 9, 2018	17.14	17.67	17.03	17.58
6085	NASDAQ	ADTN	Mon, Oct 8, 2018	17.34	17.58	17.03	17.20
6084	NASDAQ	ADTN	Fri, Oct 5, 2018	17.71	17.71	17.18	17.35
6083	NASDAQ	ADTN	Thu, Oct 4, 2018	18.01	18.19	17.59	17.71
6082	NASDAQ	ADTN	Wed, Oct 3, 2018	17.90	18.31	17.81	18.02
6081	NASDAQ	ADTN	Tue, Oct 2, 2018	17.51	18.06	17.42	17.87
6080	NASDAQ	ADTN	Mon, Oct 1, 2018	17.71	17.83	17.37	17.57
6079	NASDAQ	ADTN	Fri, Sep 28, 2018	17.40	17.65	17.35	17.65
6078	NASDAQ	ADTN	Thu, Sep 27, 2018	18.15	18.15	17.45	17.45
6077	NASDAQ	ADTN	Wed, Sep 26, 2018	18.25	18.35	18.05	18.10
6076	NASDAQ	ADTN	Tue, Sep 25, 2018	18.30	18.45	18.05	18.20
6075	NASDAQ	ADTN	Mon, Sep 24, 2018	18.65	18.75	18.20	18.25
6074	NASDAQ	ADTN	Fri, Sep 21, 2018	18.50	18.75	18.30	18.60
6073	NASDAQ	ADTN	Thu, Sep 20, 2018	18.45	18.65	18.45	18.50
6072	NASDAQ	ADTN	Wed, Sep 19, 2018	18.55	18.60	18.25	18.35
6071	NASDAQ	ADTN	Tue, Sep 18, 2018	18.35	18.75	18.35	18.60
6070	NASDAQ	ADTN	Mon, Sep 17, 2018	18.65	18.70	17.95	18.45
6069	NASDAQ	ADTN	Fri, Sep 14, 2018	18.75	18.98	18.65	18.75
6068	NASDAQ	ADTN	Thu, Sep 13, 2018	18.55	19.30	18.55	18.80
6067	NASDAQ	ADTN	Wed, Sep 12, 2018	16.65	18.80	16.63	18.55
6066	NASDAQ	ADTN	Tue, Sep 11, 2018	16.70	16.70	16.30	16.50
6065	NASDAQ	ADTN	Mon, Sep 10, 2018	16.90	16.90	16.70	16.70
6064	NASDAQ	ADTN	Fri, Sep 7, 2018	16.75	16.95	16.65	16.90
6063	NASDAQ	ADTN	Thu, Sep 6, 2018	16.90	16.90	16.70	16.75
6062	NASDAQ	ADTN	Wed, Sep 5, 2018	17.00	17.05	16.75	16.95
6061	NASDAQ	ADTN	Tue, Sep 4, 2018	17.20	17.25	16.85	16.95
6060	NASDAQ	ADTN	Fri, Aug 31, 2018	17.05	17.20	17.00	17.20
6059	NASDAQ	ADTN	Thu, Aug 30, 2018	17.05	17.15	16.90	17.10
6058	NASDAQ	ADTN	Wed, Aug 29, 2018	16.90	17.10	16.90	17.00
6057	NASDAQ	ADTN	Tue, Aug 28, 2018	17.00	17.05	16.90	16.95
6056	NASDAQ	ADTN	Mon, Aug 27, 2018	17.05	17.15	16.95	17.00
6055	NASDAQ	ADTN	Fri, Aug 24, 2018	16.95	17.15	16.90	16.95
6054	NASDAQ	ADTN	Thu, Aug 23, 2018	16.95	17.15	16.90	17.00
6053	NASDAQ	ADTN	Wed, Aug 22, 2018	16.85	17.05	16.78	16.95
6052	NASDAQ	ADTN	Tue, Aug 21, 2018	16.65	16.90	16.55	16.90
6051	NASDAQ	ADTN	Mon, Aug 20, 2018	16.40	16.65	16.40	16.55
6050	NASDAQ	ADTN	Fri, Aug 17, 2018	16.35	16.58	16.25	16.35
6049	NASDAQ	ADTN	Thu, Aug 16, 2018	16.10	16.50	16.10	16.45
6048	NASDAQ	ADTN	Wed, Aug 15, 2018	16.15	16.15	15.95	16.05
6047	NASDAQ	ADTN	Tue, Aug 14, 2018	16.10	16.25	16.00	16.20
6046	NASDAQ	ADTN	Mon, Aug 13, 2018	15.95	16.13	15.75	16.10
6045	NASDAQ	ADTN	Fri, Aug 10, 2018	15.85	16.00	15.70	15.90
6044	NASDAQ	ADTN	Thu, Aug 9, 2018	15.90	16.10	15.85	15.90
6043	NASDAQ	ADTN	Wed, Aug 8, 2018	16.35	16.35	15.90	15.95
6042	NASDAQ	ADTN	Tue, Aug 7, 2018	16.30	16.55	16.25	16.30
6041	NASDAQ	ADTN	Mon, Aug 6, 2018	16.20	16.30	16.00	16.30
6040	NASDAQ	ADTN	Fri, Aug 3, 2018	16.25	16.50	16.05	16.15
6039	NASDAQ	ADTN	Thu, Aug 2, 2018	16.15	16.30	16.00	16.20
6038	NASDAQ	ADTN	Wed, Aug 1, 2018	16.30	16.35	16.00	16.15
6037	NASDAQ	ADTN	Tue, Jul 31, 2018	16.20	16.45	16.05	16.25
6036	NASDAQ	ADTN	Mon, Jul 30, 2018	16.25	16.50	16.20	16.25
6035	NASDAQ	ADTN	Fri, Jul 27, 2018	16.45	16.50	16.15	16.30
6034	NASDAQ	ADTN	Thu, Jul 26, 2018	16.05	16.50	16.00	16.50
6033	NASDAQ	ADTN	Wed, Jul 25, 2018	16.50	16.50	15.95	16.05
6032	NASDAQ	ADTN	Tue, Jul 24, 2018	16.70	16.90	16.40	16.55
6031	NASDAQ	ADTN	Mon, Jul 23, 2018	16.45	16.75	16.15	16.70
6030	NASDAQ	ADTN	Fri, Jul 20, 2018	16.40	16.70	16.25	16.50
6029	NASDAQ	ADTN	Thu, Jul 19, 2018	16.05	16.60	15.80	16.45
6028	NASDAQ	ADTN	Wed, Jul 18, 2018	16.80	17.20	15.60	16.05
6027	NASDAQ	ADTN	Tue, Jul 17, 2018	15.90	16.05	15.60	16.00
6026	NASDAQ	ADTN	Mon, Jul 16, 2018	15.65	16.10	15.55	16.00
6025	NASDAQ	ADTN	Fri, Jul 13, 2018	15.55	15.75	15.50	15.65
6024	NASDAQ	ADTN	Thu, Jul 12, 2018	15.15	15.65	15.10	15.58
6023	NASDAQ	ADTN	Wed, Jul 11, 2018	15.25	15.45	15.05	15.10
6022	NASDAQ	ADTN	Tue, Jul 10, 2018	15.40	15.45	15.25	15.35
6021	NASDAQ	ADTN	Mon, Jul 9, 2018	15.55	15.65	15.35	15.40
6020	NASDAQ	ADTN	Fri, Jul 6, 2018	15.40	15.70	15.35	15.50
6019	NASDAQ	ADTN	Thu, Jul 5, 2018	15.05	15.45	15.00	15.35
6018	NASDAQ	ADTN	Tue, Jul 3, 2018	15.00	15.30	14.90	15.00
6017	NASDAQ	ADTN	Mon, Jul 2, 2018	14.80	14.95	14.55	14.95
6016	NASDAQ	ADTN	Fri, Jun 29, 2018	14.75	15.00	14.65	14.85
6015	NASDAQ	ADTN	Thu, Jun 28, 2018	14.60	14.90	14.50	14.75
6014	NASDAQ	ADTN	Wed, Jun 27, 2018	14.50	14.70	14.45	14.60
6013	NASDAQ	ADTN	Tue, Jun 26, 2018	14.30	14.55	14.15	14.50
6012	NASDAQ	ADTN	Mon, Jun 25, 2018	14.25	14.40	14.13	14.30
6011	NASDAQ	ADTN	Fri, Jun 22, 2018	14.40	14.50	14.10	14.35
6010	NASDAQ	ADTN	Thu, Jun 21, 2018	15.20	15.20	14.25	14.30
6009	NASDAQ	ADTN	Wed, Jun 20, 2018	15.30	15.40	15.15	15.20
6008	NASDAQ	ADTN	Tue, Jun 19, 2018	15.40	15.50	15.20	15.30
6007	NASDAQ	ADTN	Mon, Jun 18, 2018	15.45	15.50	15.20	15.50
6006	NASDAQ	ADTN	Fri, Jun 15, 2018	15.10	15.58	15.05	15.45
6005	NASDAQ	ADTN	Thu, Jun 14, 2018	14.75	15.30	14.70	15.15
6004	NASDAQ	ADTN	Wed, Jun 13, 2018	14.55	14.75	14.45	14.75
6003	NASDAQ	ADTN	Tue, Jun 12, 2018	14.50	14.60	14.40	14.50
6002	NASDAQ	ADTN	Mon, Jun 11, 2018	14.70	14.80	14.30	14.50
6001	NASDAQ	ADTN	Fri, Jun 8, 2018	14.80	14.85	14.65	14.70
6000	NASDAQ	ADTN	Thu, Jun 7, 2018	15.05	15.05	14.70	14.80
5999	NASDAQ	ADTN	Wed, Jun 6, 2018	15.20	15.20	14.85	15.00
5998	NASDAQ	ADTN	Tue, Jun 5, 2018	15.10	15.55	14.98	15.20
5997	NASDAQ	ADTN	Mon, Jun 4, 2018	14.25	15.15	14.20	15.10
5996	NASDAQ	ADTN	Fri, Jun 1, 2018	14.00	14.30	14.00	14.15
5995	NASDAQ	ADTN	Thu, May 31, 2018	14.30	14.35	13.95	13.95
5994	NASDAQ	ADTN	Wed, May 30, 2018	14.80	14.85	14.15	14.25
5993	NASDAQ	ADTN	Tue, May 29, 2018	14.95	15.05	14.75	14.80
5992	NASDAQ	ADTN	Fri, May 25, 2018	14.70	15.10	14.60	15.05
5991	NASDAQ	ADTN	Thu, May 24, 2018	14.95	14.95	14.60	14.65
5990	NASDAQ	ADTN	Wed, May 23, 2018	15.00	15.00	14.75	14.90
5989	NASDAQ	ADTN	Tue, May 22, 2018	15.35	15.90	15.05	15.10
5988	NASDAQ	ADTN	Mon, May 21, 2018	14.85	15.45	14.85	15.45
5987	NASDAQ	ADTN	Fri, May 18, 2018	14.80	14.90	14.65	14.85
5986	NASDAQ	ADTN	Thu, May 17, 2018	14.75	14.85	14.60	14.75
5985	NASDAQ	ADTN	Wed, May 16, 2018	14.65	14.90	14.55	14.70
5984	NASDAQ	ADTN	Tue, May 15, 2018	14.75	14.75	14.55	14.55
5983	NASDAQ	ADTN	Mon, May 14, 2018	15.20	15.25	14.68	14.75
5982	NASDAQ	ADTN	Fri, May 11, 2018	15.25	15.35	15.10	15.15
5981	NASDAQ	ADTN	Thu, May 10, 2018	15.20	15.40	15.10	15.25
5980	NASDAQ	ADTN	Wed, May 9, 2018	15.30	15.35	15.05	15.25
5979	NASDAQ	ADTN	Tue, May 8, 2018	15.00	15.35	14.85	15.30
5978	NASDAQ	ADTN	Mon, May 7, 2018	14.95	15.55	14.85	15.05
5977	NASDAQ	ADTN	Fri, May 4, 2018	14.75	15.10	14.60	14.85
5976	NASDAQ	ADTN	Thu, May 3, 2018	14.85	14.95	14.58	14.75
5975	NASDAQ	ADTN	Wed, May 2, 2018	14.95	15.15	14.70	14.90
5974	NASDAQ	ADTN	Tue, May 1, 2018	14.55	14.90	14.40	14.90
5973	NASDAQ	ADTN	Mon, Apr 30, 2018	14.50	14.70	14.35	14.65
5972	NASDAQ	ADTN	Fri, Apr 27, 2018	14.65	14.83	14.30	14.50
5971	NASDAQ	ADTN	Thu, Apr 26, 2018	14.70	14.75	14.30	14.60
5970	NASDAQ	ADTN	Wed, Apr 25, 2018	14.75	14.75	14.50	14.70
5969	NASDAQ	ADTN	Tue, Apr 24, 2018	14.50	14.75	14.40	14.70
5968	NASDAQ	ADTN	Mon, Apr 23, 2018	14.75	14.85	14.40	14.45
5967	NASDAQ	ADTN	Fri, Apr 20, 2018	14.75	14.85	14.65	14.70
5966	NASDAQ	ADTN	Thu, Apr 19, 2018	14.70	15.05	14.65	14.83
5965	NASDAQ	ADTN	Wed, Apr 18, 2018	14.80	15.35	14.40	14.95
5964	NASDAQ	ADTN	Tue, Apr 17, 2018	15.60	16.25	15.58	16.05
5963	NASDAQ	ADTN	Mon, Apr 16, 2018	15.55	15.63	15.30	15.55
5962	NASDAQ	ADTN	Fri, Apr 13, 2018	15.50	15.60	15.35	15.55
5961	NASDAQ	ADTN	Thu, Apr 12, 2018	15.50	15.60	15.40	15.40
5960	NASDAQ	ADTN	Wed, Apr 11, 2018	15.15	15.80	15.15	15.40
5959	NASDAQ	ADTN	Tue, Apr 10, 2018	15.25	15.40	15.05	15.20
5958	NASDAQ	ADTN	Mon, Apr 9, 2018	15.00	15.30	14.90	15.10
5957	NASDAQ	ADTN	Fri, Apr 6, 2018	15.05	15.25	14.80	14.90
5956	NASDAQ	ADTN	Thu, Apr 5, 2018	15.10	15.15	15.00	15.10
5955	NASDAQ	ADTN	Wed, Apr 4, 2018	14.90	15.10	14.80	15.10
5954	NASDAQ	ADTN	Tue, Apr 3, 2018	15.25	15.25	15.05	15.20
5953	NASDAQ	ADTN	Mon, Apr 2, 2018	15.60	15.65	15.05	15.20
5952	NASDAQ	ADTN	Thu, Mar 29, 2018	15.45	15.75	15.40	15.55
5951	NASDAQ	ADTN	Wed, Mar 28, 2018	15.30	15.50	15.15	15.40
5950	NASDAQ	ADTN	Tue, Mar 27, 2018	15.60	15.65	15.23	15.35
5949	NASDAQ	ADTN	Mon, Mar 26, 2018	15.75	15.90	15.25	15.55
5948	NASDAQ	ADTN	Fri, Mar 23, 2018	15.75	15.90	15.45	15.65
5947	NASDAQ	ADTN	Thu, Mar 22, 2018	15.95	16.05	15.55	15.75
5946	NASDAQ	ADTN	Wed, Mar 21, 2018	16.10	16.15	15.80	16.05
5945	NASDAQ	ADTN	Tue, Mar 20, 2018	16.05	16.15	15.90	16.10
5944	NASDAQ	ADTN	Mon, Mar 19, 2018	15.80	16.15	15.65	16.05
5943	NASDAQ	ADTN	Fri, Mar 16, 2018	16.30	16.30	15.80	15.90
5942	NASDAQ	ADTN	Thu, Mar 15, 2018	16.30	16.40	15.90	16.30
5941	NASDAQ	ADTN	Wed, Mar 14, 2018	16.65	16.65	16.25	16.25
5940	NASDAQ	ADTN	Tue, Mar 13, 2018	16.50	16.90	16.45	16.65
5939	NASDAQ	ADTN	Mon, Mar 12, 2018	16.30	16.50	16.30	16.45
5938	NASDAQ	ADTN	Fri, Mar 9, 2018	16.30	16.45	16.13	16.30
5937	NASDAQ	ADTN	Thu, Mar 8, 2018	16.20	16.40	16.15	16.30
5936	NASDAQ	ADTN	Wed, Mar 7, 2018	15.95	16.40	15.85	16.15
5935	NASDAQ	ADTN	Tue, Mar 6, 2018	15.85	16.00	15.75	16.00
5934	NASDAQ	ADTN	Mon, Mar 5, 2018	15.55	15.95	15.55	15.70
5933	NASDAQ	ADTN	Fri, Mar 2, 2018	15.35	15.70	15.30	15.55
5932	NASDAQ	ADTN	Thu, Mar 1, 2018	15.70	15.85	15.40	15.50
5931	NASDAQ	ADTN	Wed, Feb 28, 2018	15.40	15.75	15.25	15.65
5930	NASDAQ	ADTN	Tue, Feb 27, 2018	15.80	15.90	15.35	15.35
5929	NASDAQ	ADTN	Mon, Feb 26, 2018	15.75	15.90	15.68	15.80
5928	NASDAQ	ADTN	Fri, Feb 23, 2018	15.80	15.85	15.63	15.70
5927	NASDAQ	ADTN	Thu, Feb 22, 2018	16.25	16.25	15.68	15.80
5926	NASDAQ	ADTN	Wed, Feb 21, 2018	16.40	16.65	16.25	16.28
5925	NASDAQ	ADTN	Tue, Feb 20, 2018	16.15	16.63	16.10	16.40
5924	NASDAQ	ADTN	Fri, Feb 16, 2018	16.45	16.63	16.10	16.25
5923	NASDAQ	ADTN	Thu, Feb 15, 2018	16.45	16.65	16.25	16.50
5922	NASDAQ	ADTN	Wed, Feb 14, 2018	16.25	16.70	16.15	16.30
5921	NASDAQ	ADTN	Tue, Feb 13, 2018	16.35	16.60	16.20	16.40
5920	NASDAQ	ADTN	Mon, Feb 12, 2018	16.10	16.50	15.93	16.35
5919	NASDAQ	ADTN	Fri, Feb 9, 2018	16.05	16.25	15.75	16.05
5918	NASDAQ	ADTN	Thu, Feb 8, 2018	16.30	16.30	15.85	15.90
5917	NASDAQ	ADTN	Wed, Feb 7, 2018	16.15	16.35	16.08	16.25
5916	NASDAQ	ADTN	Tue, Feb 6, 2018	15.70	16.30	15.65	16.10
5915	NASDAQ	ADTN	Mon, Feb 5, 2018	16.25	16.45	15.95	15.95
5914	NASDAQ	ADTN	Fri, Feb 2, 2018	16.20	16.50	16.20	16.30
5913	NASDAQ	ADTN	Thu, Feb 1, 2018	16.00	16.45	16.00	16.20
5912	NASDAQ	ADTN	Wed, Jan 31, 2018	16.05	16.28	15.90	16.00
5911	NASDAQ	ADTN	Tue, Jan 30, 2018	16.10	16.40	16.00	16.10
5910	NASDAQ	ADTN	Mon, Jan 29, 2018	16.30	16.45	16.03	16.15
5909	NASDAQ	ADTN	Fri, Jan 26, 2018	16.10	16.40	15.95	16.25
5908	NASDAQ	ADTN	Thu, Jan 25, 2018	16.35	16.35	15.85	16.00
5907	NASDAQ	ADTN	Wed, Jan 24, 2018	16.90	16.90	16.00	16.20
5906	NASDAQ	ADTN	Tue, Jan 23, 2018	16.85	17.15	16.60	16.80
5905	NASDAQ	ADTN	Mon, Jan 22, 2018	16.35	16.80	16.05	16.80
5904	NASDAQ	ADTN	Fri, Jan 19, 2018	16.65	16.80	16.25	16.40
5903	NASDAQ	ADTN	Thu, Jan 18, 2018	18.55	18.65	16.53	16.68
5902	NASDAQ	ADTN	Wed, Jan 17, 2018	19.00	19.60	18.60	18.85
5901	NASDAQ	ADTN	Tue, Jan 16, 2018	20.45	20.45	19.45	19.50
5900	NASDAQ	ADTN	Fri, Jan 12, 2018	19.60	19.95	19.55	19.70
5899	NASDAQ	ADTN	Thu, Jan 11, 2018	19.60	19.80	19.40	19.70
5898	NASDAQ	ADTN	Wed, Jan 10, 2018	19.35	19.60	19.25	19.60
5897	NASDAQ	ADTN	Tue, Jan 9, 2018	19.75	19.75	19.35	19.45
5896	NASDAQ	ADTN	Mon, Jan 8, 2018	19.30	19.80	19.10	19.75
5895	NASDAQ	ADTN	Fri, Jan 5, 2018	19.30	19.55	19.10	19.30
5894	NASDAQ	ADTN	Thu, Jan 4, 2018	19.45	19.60	19.15	19.25
5893	NASDAQ	ADTN	Wed, Jan 3, 2018	19.95	20.10	19.25	19.30
5892	NASDAQ	ADTN	Tue, Jan 2, 2018	19.30	20.30	19.30	20.00
5891	NASDAQ	ADTN	Fri, Dec 29, 2017	18.85	19.95	18.65	19.35
5890	NASDAQ	ADTN	Thu, Dec 28, 2017	22.35	22.45	22.10	22.25
5889	NASDAQ	ADTN	Wed, Dec 27, 2017	22.50	22.60	22.20	22.35
5888	NASDAQ	ADTN	Tue, Dec 26, 2017	22.50	22.55	22.40	22.45
5887	NASDAQ	ADTN	Fri, Dec 22, 2017	22.80	22.80	22.50	22.55
5886	NASDAQ	ADTN	Thu, Dec 21, 2017	22.65	23.05	22.60	22.80
5885	NASDAQ	ADTN	Wed, Dec 20, 2017	22.15	22.90	22.15	22.65
5884	NASDAQ	ADTN	Tue, Dec 19, 2017	22.05	22.35	22.00	22.10
5883	NASDAQ	ADTN	Mon, Dec 18, 2017	22.10	22.40	22.00	22.15
5882	NASDAQ	ADTN	Fri, Dec 15, 2017	21.65	22.05	21.45	21.90
5881	NASDAQ	ADTN	Thu, Dec 14, 2017	21.80	22.11	21.53	21.60
5880	NASDAQ	ADTN	Wed, Dec 13, 2017	21.85	22.25	21.70	21.80
5879	NASDAQ	ADTN	Tue, Dec 12, 2017	21.90	22.10	21.75	21.85
5878	NASDAQ	ADTN	Mon, Dec 11, 2017	22.20	22.25	21.95	22.00
5877	NASDAQ	ADTN	Fri, Dec 8, 2017	22.10	22.40	22.05	22.15
5876	NASDAQ	ADTN	Thu, Dec 7, 2017	22.20	22.30	22.05	22.10
5875	NASDAQ	ADTN	Wed, Dec 6, 2017	22.35	22.50	22.10	22.15
5874	NASDAQ	ADTN	Tue, Dec 5, 2017	22.85	22.85	22.30	22.35
5873	NASDAQ	ADTN	Mon, Dec 4, 2017	23.05	23.15	22.55	22.75
5872	NASDAQ	ADTN	Fri, Dec 1, 2017	23.10	23.10	22.28	22.80
5871	NASDAQ	ADTN	Thu, Nov 30, 2017	22.85	23.10	22.70	23.10
5870	NASDAQ	ADTN	Wed, Nov 29, 2017	22.90	23.00	22.55	22.85
5869	NASDAQ	ADTN	Tue, Nov 28, 2017	22.25	23.05	22.20	22.95
5868	NASDAQ	ADTN	Mon, Nov 27, 2017	22.35	22.45	22.10	22.25
5867	NASDAQ	ADTN	Fri, Nov 24, 2017	22.15	22.35	21.95	22.30
5866	NASDAQ	ADTN	Wed, Nov 22, 2017	21.85	22.45	21.05	22.10
5865	NASDAQ	ADTN	Tue, Nov 21, 2017	21.60	21.95	21.50	21.90
5864	NASDAQ	ADTN	Mon, Nov 20, 2017	21.25	21.80	21.15	21.65
5863	NASDAQ	ADTN	Fri, Nov 17, 2017	20.90	21.43	20.80	21.25
5862	NASDAQ	ADTN	Thu, Nov 16, 2017	20.75	21.10	20.30	21.05
5861	NASDAQ	ADTN	Wed, Nov 15, 2017	20.55	20.95	20.55	20.75
5860	NASDAQ	ADTN	Tue, Nov 14, 2017	20.55	20.75	20.55	20.70
5859	NASDAQ	ADTN	Mon, Nov 13, 2017	20.55	20.85	20.55	20.65
5858	NASDAQ	ADTN	Fri, Nov 10, 2017	20.50	20.80	20.50	20.65
5857	NASDAQ	ADTN	Thu, Nov 9, 2017	20.85	20.90	20.45	20.50
5856	NASDAQ	ADTN	Wed, Nov 8, 2017	21.00	21.00	20.70	20.85
5855	NASDAQ	ADTN	Tue, Nov 7, 2017	20.75	21.03	20.75	20.90
5854	NASDAQ	ADTN	Mon, Nov 6, 2017	20.90	21.05	20.78	20.90
5853	NASDAQ	ADTN	Fri, Nov 3, 2017	20.80	21.00	20.60	20.85
5852	NASDAQ	ADTN	Thu, Nov 2, 2017	20.95	21.00	20.65	20.75
5851	NASDAQ	ADTN	Wed, Nov 1, 2017	21.25	21.35	20.85	21.00
5850	NASDAQ	ADTN	Tue, Oct 31, 2017	21.10	21.35	20.95	21.10
5849	NASDAQ	ADTN	Mon, Oct 30, 2017	21.45	21.45	20.98	21.20
5848	NASDAQ	ADTN	Fri, Oct 27, 2017	21.05	21.65	20.90	21.40
5847	NASDAQ	ADTN	Thu, Oct 26, 2017	21.25	21.30	20.95	21.00
5846	NASDAQ	ADTN	Wed, Oct 25, 2017	21.50	21.60	21.20	21.25
5845	NASDAQ	ADTN	Tue, Oct 24, 2017	21.65	21.80	21.55	21.60
5844	NASDAQ	ADTN	Mon, Oct 23, 2017	22.00	22.10	21.55	21.60
5843	NASDAQ	ADTN	Fri, Oct 20, 2017	22.15	22.20	21.55	21.95
5842	NASDAQ	ADTN	Thu, Oct 19, 2017	22.25	22.50	21.75	21.85
5841	NASDAQ	ADTN	Wed, Oct 18, 2017	25.10	25.10	22.20	22.35
5840	NASDAQ	ADTN	Tue, Oct 17, 2017	23.90	24.10	23.80	23.90
5839	NASDAQ	ADTN	Mon, Oct 16, 2017	24.25	24.45	23.90	24.00
5838	NASDAQ	ADTN	Fri, Oct 13, 2017	24.15	24.30	24.00	24.20
5837	NASDAQ	ADTN	Thu, Oct 12, 2017	24.35	24.50	24.05	24.10
5836	NASDAQ	ADTN	Wed, Oct 11, 2017	24.25	24.55	23.80	24.45
5835	NASDAQ	ADTN	Tue, Oct 10, 2017	24.45	24.60	24.25	24.30
5834	NASDAQ	ADTN	Mon, Oct 9, 2017	24.25	24.55	24.20	24.45
5833	NASDAQ	ADTN	Fri, Oct 6, 2017	24.25	24.48	24.20	24.25
5832	NASDAQ	ADTN	Thu, Oct 5, 2017	24.50	24.50	24.25	24.35
5831	NASDAQ	ADTN	Wed, Oct 4, 2017	24.35	24.60	24.25	24.50
5830	NASDAQ	ADTN	Tue, Oct 3, 2017	24.35	24.45	24.15	24.40
5829	NASDAQ	ADTN	Mon, Oct 2, 2017	24.00	24.40	23.90	24.35
5828	NASDAQ	ADTN	Fri, Sep 29, 2017	23.65	24.10	23.55	24.00
5827	NASDAQ	ADTN	Thu, Sep 28, 2017	23.80	24.35	23.55	23.65
5826	NASDAQ	ADTN	Wed, Sep 27, 2017	23.20	24.30	23.05	23.90
5825	NASDAQ	ADTN	Tue, Sep 26, 2017	22.70	23.20	22.60	23.15
5824	NASDAQ	ADTN	Mon, Sep 25, 2017	22.60	22.83	22.40	22.60
5823	NASDAQ	ADTN	Fri, Sep 22, 2017	22.45	22.80	22.45	22.65
5822	NASDAQ	ADTN	Thu, Sep 21, 2017	22.50	22.65	22.35	22.45
5821	NASDAQ	ADTN	Wed, Sep 20, 2017	22.40	22.65	22.35	22.50
5820	NASDAQ	ADTN	Tue, Sep 19, 2017	22.50	22.85	22.25	22.40
5819	NASDAQ	ADTN	Mon, Sep 18, 2017	22.50	22.50	22.35	22.50
5818	NASDAQ	ADTN	Fri, Sep 15, 2017	22.35	22.50	22.20	22.45
5817	NASDAQ	ADTN	Thu, Sep 14, 2017	22.25	22.43	22.20	22.35
5816	NASDAQ	ADTN	Wed, Sep 13, 2017	22.30	22.40	22.20	22.25
5815	NASDAQ	ADTN	Tue, Sep 12, 2017	22.10	22.35	22.05	22.35
5814	NASDAQ	ADTN	Mon, Sep 11, 2017	21.85	22.18	21.75	22.05
5813	NASDAQ	ADTN	Fri, Sep 8, 2017	21.60	21.85	21.40	21.70
5812	NASDAQ	ADTN	Thu, Sep 7, 2017	21.75	21.80	21.48	21.70
5811	NASDAQ	ADTN	Wed, Sep 6, 2017	21.75	21.90	21.60	21.70
5810	NASDAQ	ADTN	Tue, Sep 5, 2017	22.25	22.25	21.48	21.65
5809	NASDAQ	ADTN	Fri, Sep 1, 2017	22.10	22.30	22.00	22.25
5808	NASDAQ	ADTN	Thu, Aug 31, 2017	22.10	22.10	21.70	22.10
5807	NASDAQ	ADTN	Wed, Aug 30, 2017	21.95	22.15	21.85	22.05
5806	NASDAQ	ADTN	Tue, Aug 29, 2017	21.85	21.98	21.73	21.95
5805	NASDAQ	ADTN	Mon, Aug 28, 2017	22.25	22.25	21.80	22.00
5804	NASDAQ	ADTN	Fri, Aug 25, 2017	22.10	22.25	22.05	22.25
5803	NASDAQ	ADTN	Thu, Aug 24, 2017	21.85	22.15	21.65	22.05
5802	NASDAQ	ADTN	Wed, Aug 23, 2017	21.55	21.95	21.50	21.70
5801	NASDAQ	ADTN	Tue, Aug 22, 2017	21.50	21.80	21.45	21.65
5800	NASDAQ	ADTN	Mon, Aug 21, 2017	21.55	21.65	21.30	21.45
5799	NASDAQ	ADTN	Fri, Aug 18, 2017	21.30	21.80	21.28	21.60
5798	NASDAQ	ADTN	Thu, Aug 17, 2017	21.70	21.85	21.33	21.50
5797	NASDAQ	ADTN	Wed, Aug 16, 2017	21.85	21.95	21.73	21.85
5796	NASDAQ	ADTN	Tue, Aug 15, 2017	22.05	22.10	21.70	21.70
5795	NASDAQ	ADTN	Mon, Aug 14, 2017	21.90	22.00	21.78	21.95
5794	NASDAQ	ADTN	Fri, Aug 11, 2017	21.85	21.95	21.53	21.80
5793	NASDAQ	ADTN	Thu, Aug 10, 2017	22.10	22.15	21.75	21.80
5792	NASDAQ	ADTN	Wed, Aug 9, 2017	22.35	22.58	21.98	22.15
5791	NASDAQ	ADTN	Tue, Aug 8, 2017	22.25	22.73	22.25	22.55
5790	NASDAQ	ADTN	Mon, Aug 7, 2017	22.45	22.55	22.20	22.30
5789	NASDAQ	ADTN	Fri, Aug 4, 2017	22.80	22.80	22.20	22.45
5788	NASDAQ	ADTN	Thu, Aug 3, 2017	23.15	23.30	22.70	22.80
5787	NASDAQ	ADTN	Wed, Aug 2, 2017	23.65	23.68	23.00	23.05
5786	NASDAQ	ADTN	Tue, Aug 1, 2017	23.50	23.75	23.20	23.65
5785	NASDAQ	ADTN	Mon, Jul 31, 2017	23.25	23.50	23.15	23.45
5784	NASDAQ	ADTN	Fri, Jul 28, 2017	23.30	23.50	23.15	23.20
5783	NASDAQ	ADTN	Thu, Jul 27, 2017	23.40	23.70	23.25	23.35
5782	NASDAQ	ADTN	Wed, Jul 26, 2017	23.80	24.00	23.28	23.35
5781	NASDAQ	ADTN	Tue, Jul 25, 2017	23.75	24.05	23.60	23.80
5780	NASDAQ	ADTN	Mon, Jul 24, 2017	23.25	23.70	23.25	23.60
5779	NASDAQ	ADTN	Fri, Jul 21, 2017	23.85	23.90	23.30	23.30
5778	NASDAQ	ADTN	Thu, Jul 20, 2017	22.40	23.85	21.85	23.80
5777	NASDAQ	ADTN	Wed, Jul 19, 2017	21.50	22.65	21.45	22.00
5776	NASDAQ	ADTN	Tue, Jul 18, 2017	20.50	20.60	20.05	20.50
5775	NASDAQ	ADTN	Mon, Jul 17, 2017	20.35	20.60	20.20	20.50
5774	NASDAQ	ADTN	Fri, Jul 14, 2017	20.30	20.43	20.15	20.40
5773	NASDAQ	ADTN	Thu, Jul 13, 2017	20.80	20.80	20.20	20.25
5772	NASDAQ	ADTN	Wed, Jul 12, 2017	20.55	20.85	20.50	20.75
5771	NASDAQ	ADTN	Tue, Jul 11, 2017	20.50	20.53	20.25	20.40
5770	NASDAQ	ADTN	Mon, Jul 10, 2017	20.40	20.70	20.40	20.55
5769	NASDAQ	ADTN	Fri, Jul 7, 2017	20.05	20.50	20.05	20.50
5768	NASDAQ	ADTN	Thu, Jul 6, 2017	20.50	20.55	20.00	20.05
5767	NASDAQ	ADTN	Wed, Jul 5, 2017	20.75	20.85	20.60	20.65
5766	NASDAQ	ADTN	Mon, Jul 3, 2017	20.75	20.80	20.60	20.80
5765	NASDAQ	ADTN	Fri, Jun 30, 2017	20.45	20.85	20.30	20.65
5764	NASDAQ	ADTN	Thu, Jun 29, 2017	20.50	20.50	20.30	20.40
5763	NASDAQ	ADTN	Wed, Jun 28, 2017	20.15	20.60	20.15	20.50
5762	NASDAQ	ADTN	Tue, Jun 27, 2017	19.95	20.15	19.80	20.05
5761	NASDAQ	ADTN	Mon, Jun 26, 2017	19.95	20.25	19.95	20.00
5760	NASDAQ	ADTN	Fri, Jun 23, 2017	19.80	20.10	19.80	19.90
5759	NASDAQ	ADTN	Thu, Jun 22, 2017	19.70	19.93	19.53	19.80
5758	NASDAQ	ADTN	Wed, Jun 21, 2017	20.20	20.20	19.65	19.65
5757	NASDAQ	ADTN	Tue, Jun 20, 2017	20.35	20.35	20.10	20.10
5756	NASDAQ	ADTN	Mon, Jun 19, 2017	20.45	20.45	20.13	20.40
5755	NASDAQ	ADTN	Fri, Jun 16, 2017	20.05	20.50	19.95	20.40
5754	NASDAQ	ADTN	Thu, Jun 15, 2017	20.15	20.50	20.15	20.25
5753	NASDAQ	ADTN	Wed, Jun 14, 2017	20.65	20.65	20.25	20.45
5752	NASDAQ	ADTN	Tue, Jun 13, 2017	20.50	20.65	20.40	20.60
5751	NASDAQ	ADTN	Mon, Jun 12, 2017	20.70	20.70	20.35	20.45
5750	NASDAQ	ADTN	Fri, Jun 9, 2017	20.60	20.85	20.45	20.65
5749	NASDAQ	ADTN	Thu, Jun 8, 2017	20.40	20.70	20.30	20.55
5748	NASDAQ	ADTN	Wed, Jun 7, 2017	20.55	20.63	20.23	20.40
5747	NASDAQ	ADTN	Tue, Jun 6, 2017	20.40	20.63	20.35	20.55
5746	NASDAQ	ADTN	Mon, Jun 5, 2017	20.35	20.55	20.25	20.50
5745	NASDAQ	ADTN	Fri, Jun 2, 2017	20.45	20.70	20.20	20.40
5744	NASDAQ	ADTN	Thu, Jun 1, 2017	19.40	20.40	19.25	20.40
5743	NASDAQ	ADTN	Wed, May 31, 2017	19.75	19.90	19.25	19.25
5742	NASDAQ	ADTN	Tue, May 30, 2017	19.90	19.90	19.63	19.70
5741	NASDAQ	ADTN	Fri, May 26, 2017	19.65	20.05	19.65	19.90
5740	NASDAQ	ADTN	Thu, May 25, 2017	19.85	20.00	19.55	19.70
5739	NASDAQ	ADTN	Wed, May 24, 2017	19.60	19.85	19.48	19.75
5738	NASDAQ	ADTN	Tue, May 23, 2017	19.80	19.90	19.40	19.55
5737	NASDAQ	ADTN	Mon, May 22, 2017	19.60	19.80	19.40	19.75
5736	NASDAQ	ADTN	Fri, May 19, 2017	19.40	19.70	19.35	19.55
5735	NASDAQ	ADTN	Thu, May 18, 2017	19.75	20.00	19.15	19.35
5734	NASDAQ	ADTN	Wed, May 17, 2017	19.80	20.20	19.80	19.90
5733	NASDAQ	ADTN	Tue, May 16, 2017	20.20	20.20	19.95	20.05
5732	NASDAQ	ADTN	Mon, May 15, 2017	20.25	20.35	20.00	20.15
5731	NASDAQ	ADTN	Fri, May 12, 2017	20.15	20.18	19.95	20.10
5730	NASDAQ	ADTN	Thu, May 11, 2017	20.20	20.30	19.95	20.20
5729	NASDAQ	ADTN	Wed, May 10, 2017	19.90	20.50	19.90	20.25
5728	NASDAQ	ADTN	Tue, May 9, 2017	20.00	20.15	19.90	19.90
5727	NASDAQ	ADTN	Mon, May 8, 2017	20.05	20.15	19.95	20.00
5726	NASDAQ	ADTN	Fri, May 5, 2017	19.95	20.15	19.93	20.10
5725	NASDAQ	ADTN	Thu, May 4, 2017	20.05	20.20	19.90	19.90
5724	NASDAQ	ADTN	Wed, May 3, 2017	20.10	20.20	19.90	19.95
5723	NASDAQ	ADTN	Tue, May 2, 2017	20.05	20.20	19.90	20.15
5722	NASDAQ	ADTN	Mon, May 1, 2017	20.05	20.25	19.88	20.10
5721	NASDAQ	ADTN	Fri, Apr 28, 2017	20.00	20.15	19.80	20.00
5720	NASDAQ	ADTN	Thu, Apr 27, 2017	20.05	20.20	19.93	20.00
5719	NASDAQ	ADTN	Wed, Apr 26, 2017	20.20	20.35	19.90	20.05
5718	NASDAQ	ADTN	Tue, Apr 25, 2017	20.15	20.35	20.05	20.10
5717	NASDAQ	ADTN	Mon, Apr 24, 2017	19.95	20.10	19.75	20.00
5716	NASDAQ	ADTN	Fri, Apr 21, 2017	19.85	20.10	19.58	19.65
5715	NASDAQ	ADTN	Thu, Apr 20, 2017	21.35	21.35	19.65	19.85
5714	NASDAQ	ADTN	Wed, Apr 19, 2017	20.70	20.85	19.20	19.80
5713	NASDAQ	ADTN	Tue, Apr 18, 2017	19.10	19.65	19.10	19.60
5712	NASDAQ	ADTN	Mon, Apr 17, 2017	19.10	19.40	19.05	19.25
5711	NASDAQ	ADTN	Thu, Apr 13, 2017	19.60	19.65	18.93	19.10
5710	NASDAQ	ADTN	Wed, Apr 12, 2017	19.90	19.95	19.55	19.60
5709	NASDAQ	ADTN	Tue, Apr 11, 2017	19.80	20.10	19.75	19.95
5708	NASDAQ	ADTN	Mon, Apr 10, 2017	20.05	20.15	19.78	19.90
5707	NASDAQ	ADTN	Fri, Apr 7, 2017	19.90	20.15	19.85	20.05
5706	NASDAQ	ADTN	Thu, Apr 6, 2017	19.85	20.05	19.70	19.95
5705	NASDAQ	ADTN	Wed, Apr 5, 2017	20.10	20.35	19.70	19.90
5704	NASDAQ	ADTN	Tue, Apr 4, 2017	20.15	20.35	19.88	20.00
5703	NASDAQ	ADTN	Mon, Apr 3, 2017	20.75	20.85	20.13	20.15
5702	NASDAQ	ADTN	Fri, Mar 31, 2017	21.05	21.20	20.60	20.75
5701	NASDAQ	ADTN	Thu, Mar 30, 2017	21.10	21.25	20.95	21.05
5700	NASDAQ	ADTN	Wed, Mar 29, 2017	21.00	21.15	20.80	21.10
5699	NASDAQ	ADTN	Tue, Mar 28, 2017	21.10	21.15	20.85	21.05
5698	NASDAQ	ADTN	Mon, Mar 27, 2017	20.75	21.25	20.75	21.15
5697	NASDAQ	ADTN	Fri, Mar 24, 2017	21.30	21.53	21.10	21.10
5696	NASDAQ	ADTN	Thu, Mar 23, 2017	20.85	21.50	20.60	21.30
5695	NASDAQ	ADTN	Wed, Mar 22, 2017	20.95	21.15	20.65	20.80
5694	NASDAQ	ADTN	Tue, Mar 21, 2017	21.55	21.65	21.00	21.05
5693	NASDAQ	ADTN	Mon, Mar 20, 2017	21.55	21.63	21.40	21.50
5692	NASDAQ	ADTN	Fri, Mar 17, 2017	21.25	21.65	21.05	21.60
5691	NASDAQ	ADTN	Thu, Mar 16, 2017	21.40	21.40	21.10	21.30
5690	NASDAQ	ADTN	Wed, Mar 15, 2017	21.25	21.45	21.18	21.30
5689	NASDAQ	ADTN	Tue, Mar 14, 2017	21.10	21.20	20.95	21.20
5688	NASDAQ	ADTN	Mon, Mar 13, 2017	21.30	21.30	21.00	21.20
5687	NASDAQ	ADTN	Fri, Mar 10, 2017	21.15	21.35	21.00	21.25
5686	NASDAQ	ADTN	Thu, Mar 9, 2017	21.20	21.30	21.10	21.15
5685	NASDAQ	ADTN	Wed, Mar 8, 2017	21.35	21.70	21.20	21.25
5684	NASDAQ	ADTN	Tue, Mar 7, 2017	21.55	21.70	21.40	21.45
5683	NASDAQ	ADTN	Mon, Mar 6, 2017	21.45	21.70	21.35	21.60
5682	NASDAQ	ADTN	Fri, Mar 3, 2017	21.55	21.65	21.05	21.55
5681	NASDAQ	ADTN	Thu, Mar 2, 2017	21.80	21.90	21.48	21.60
5680	NASDAQ	ADTN	Wed, Mar 1, 2017	21.45	21.90	21.15	21.85
5679	NASDAQ	ADTN	Tue, Feb 28, 2017	21.75	21.78	21.05	21.15
5678	NASDAQ	ADTN	Mon, Feb 27, 2017	21.65	21.85	20.61	21.80
5677	NASDAQ	ADTN	Fri, Feb 24, 2017	21.25	21.75	21.25	21.65
5676	NASDAQ	ADTN	Thu, Feb 23, 2017	21.70	21.70	21.10	21.45
5675	NASDAQ	ADTN	Wed, Feb 22, 2017	21.55	21.70	21.40	21.55
5674	NASDAQ	ADTN	Tue, Feb 21, 2017	21.75	21.93	21.55	21.55
5673	NASDAQ	ADTN	Fri, Feb 17, 2017	21.75	21.80	21.40	21.70
5672	NASDAQ	ADTN	Thu, Feb 16, 2017	21.85	21.95	21.48	21.70
5671	NASDAQ	ADTN	Wed, Feb 15, 2017	21.40	21.85	21.40	21.80
5670	NASDAQ	ADTN	Tue, Feb 14, 2017	21.60	21.88	21.45	21.55
5669	NASDAQ	ADTN	Mon, Feb 13, 2017	21.75	22.05	21.55	21.65
5668	NASDAQ	ADTN	Fri, Feb 10, 2017	21.75	21.75	21.50	21.65
5667	NASDAQ	ADTN	Thu, Feb 9, 2017	21.40	21.95	21.40	21.65
5666	NASDAQ	ADTN	Wed, Feb 8, 2017	21.25	21.55	21.15	21.40
5665	NASDAQ	ADTN	Tue, Feb 7, 2017	21.45	21.55	21.20	21.35
5664	NASDAQ	ADTN	Mon, Feb 6, 2017	21.70	21.70	21.35	21.45
5663	NASDAQ	ADTN	Fri, Feb 3, 2017	21.80	22.10	21.70	21.75
5662	NASDAQ	ADTN	Thu, Feb 2, 2017	21.80	22.00	21.65	21.75
5661	NASDAQ	ADTN	Wed, Feb 1, 2017	22.05	22.20	21.60	21.85
5660	NASDAQ	ADTN	Tue, Jan 31, 2017	21.55	22.05	21.53	21.90
5659	NASDAQ	ADTN	Mon, Jan 30, 2017	21.70	22.00	21.50	21.75
5658	NASDAQ	ADTN	Fri, Jan 27, 2017	21.95	22.10	21.60	21.80
5657	NASDAQ	ADTN	Thu, Jan 26, 2017	22.35	22.45	21.75	22.00
5656	NASDAQ	ADTN	Wed, Jan 25, 2017	22.60	22.95	22.15	22.25
5655	NASDAQ	ADTN	Tue, Jan 24, 2017	22.15	22.65	21.95	22.40
5654	NASDAQ	ADTN	Mon, Jan 23, 2017	22.10	22.30	21.85	22.10
5653	NASDAQ	ADTN	Fri, Jan 20, 2017	22.75	22.75	22.10	22.15
5652	NASDAQ	ADTN	Thu, Jan 19, 2017	22.85	23.00	22.45	22.60
5651	NASDAQ	ADTN	Wed, Jan 18, 2017	23.00	23.20	21.50	22.70
5650	NASDAQ	ADTN	Tue, Jan 17, 2017	22.15	22.70	21.75	22.55
5649	NASDAQ	ADTN	Fri, Jan 13, 2017	22.15	22.60	22.08	22.25
5648	NASDAQ	ADTN	Thu, Jan 12, 2017	22.35	22.35	21.85	22.05
5647	NASDAQ	ADTN	Wed, Jan 11, 2017	22.30	22.55	22.00	22.35
5646	NASDAQ	ADTN	Tue, Jan 10, 2017	22.15	22.35	22.03	22.35
5645	NASDAQ	ADTN	Mon, Jan 9, 2017	22.15	22.55	22.10	22.10
5644	NASDAQ	ADTN	Fri, Jan 6, 2017	22.65	22.70	22.15	22.25
5643	NASDAQ	ADTN	Thu, Jan 5, 2017	23.15	23.25	22.45	22.55
5642	NASDAQ	ADTN	Wed, Jan 4, 2017	22.55	23.25	22.55	23.20
5641	NASDAQ	ADTN	Tue, Jan 3, 2017	22.30	22.90	22.20	22.65
5640	NASDAQ	ADTN	Fri, Dec 30, 2016	22.65	22.65	22.25	22.35
5639	NASDAQ	ADTN	Thu, Dec 29, 2016	22.55	22.75	21.90	22.65
5638	NASDAQ	ADTN	Wed, Dec 28, 2016	22.75	22.95	22.35	22.50
5637	NASDAQ	ADTN	Tue, Dec 27, 2016	22.80	23.10	22.65	22.70
5636	NASDAQ	ADTN	Fri, Dec 23, 2016	22.75	22.95	22.30	22.80
5635	NASDAQ	ADTN	Thu, Dec 22, 2016	22.95	23.10	22.60	22.70
5634	NASDAQ	ADTN	Wed, Dec 21, 2016	23.10	23.75	22.45	22.95
5633	NASDAQ	ADTN	Tue, Dec 20, 2016	23.15	23.35	22.90	23.15
5632	NASDAQ	ADTN	Mon, Dec 19, 2016	22.85	23.45	22.80	23.00
5631	NASDAQ	ADTN	Fri, Dec 16, 2016	22.85	23.18	22.45	22.85
5630	NASDAQ	ADTN	Thu, Dec 15, 2016	22.25	22.98	22.08	22.75
5629	NASDAQ	ADTN	Wed, Dec 14, 2016	22.45	22.55	21.90	22.20
5628	NASDAQ	ADTN	Tue, Dec 13, 2016	22.00	22.50	21.95	22.35
5627	NASDAQ	ADTN	Mon, Dec 12, 2016	22.30	22.50	21.90	22.00
5626	NASDAQ	ADTN	Fri, Dec 9, 2016	22.30	22.60	22.10	22.40
5625	NASDAQ	ADTN	Thu, Dec 8, 2016	21.70	22.50	21.65	22.35
5624	NASDAQ	ADTN	Wed, Dec 7, 2016	20.85	21.65	20.65	21.55
5623	NASDAQ	ADTN	Tue, Dec 6, 2016	21.00	21.10	20.70	21.00
5622	NASDAQ	ADTN	Mon, Dec 5, 2016	20.65	21.15	20.49	21.05
5621	NASDAQ	ADTN	Fri, Dec 2, 2016	20.45	20.70	19.70	20.55
5620	NASDAQ	ADTN	Thu, Dec 1, 2016	20.45	20.80	20.40	20.60
5619	NASDAQ	ADTN	Wed, Nov 30, 2016	20.85	20.85	20.25	20.35
5618	NASDAQ	ADTN	Tue, Nov 29, 2016	20.60	21.03	20.55	20.70
5617	NASDAQ	ADTN	Mon, Nov 28, 2016	20.70	20.70	19.85	20.55
5616	NASDAQ	ADTN	Fri, Nov 25, 2016	20.60	20.80	20.50	20.70
5615	NASDAQ	ADTN	Wed, Nov 23, 2016	20.20	20.60	20.15	20.55
5614	NASDAQ	ADTN	Tue, Nov 22, 2016	20.00	20.45	19.83	20.35
5613	NASDAQ	ADTN	Mon, Nov 21, 2016	21.15	21.15	19.70	20.00
5612	NASDAQ	ADTN	Fri, Nov 18, 2016	19.95	20.05	19.70	20.00
5611	NASDAQ	ADTN	Thu, Nov 17, 2016	19.95	20.03	19.75	19.95
5610	NASDAQ	ADTN	Wed, Nov 16, 2016	19.85	20.05	19.65	20.00
5609	NASDAQ	ADTN	Tue, Nov 15, 2016	19.65	20.00	19.60	20.00
5608	NASDAQ	ADTN	Mon, Nov 14, 2016	20.00	20.20	19.65	19.80
5607	NASDAQ	ADTN	Fri, Nov 11, 2016	19.45	20.05	19.25	20.00
5606	NASDAQ	ADTN	Thu, Nov 10, 2016	19.25	19.65	19.05	19.45
5605	NASDAQ	ADTN	Wed, Nov 9, 2016	18.40	19.15	18.30	19.10
5604	NASDAQ	ADTN	Tue, Nov 8, 2016	18.40	18.80	18.20	18.65
5603	NASDAQ	ADTN	Mon, Nov 7, 2016	18.25	18.40	18.05	18.35
5602	NASDAQ	ADTN	Fri, Nov 4, 2016	18.25	18.35	17.90	17.90
5601	NASDAQ	ADTN	Thu, Nov 3, 2016	18.85	19.00	17.90	18.10
5600	NASDAQ	ADTN	Wed, Nov 2, 2016	17.95	18.85	17.95	18.85
5599	NASDAQ	ADTN	Tue, Nov 1, 2016	18.05	18.40	17.90	18.00
5598	NASDAQ	ADTN	Mon, Oct 31, 2016	18.65	18.70	18.00	18.15
5597	NASDAQ	ADTN	Fri, Oct 28, 2016	18.00	18.65	18.00	18.05
5596	NASDAQ	ADTN	Thu, Oct 27, 2016	18.80	18.95	17.55	17.95
5595	NASDAQ	ADTN	Wed, Oct 26, 2016	18.90	19.20	18.75	18.85
5594	NASDAQ	ADTN	Tue, Oct 25, 2016	19.20	19.35	18.80	18.85
5593	NASDAQ	ADTN	Mon, Oct 24, 2016	19.25	19.50	19.05	19.25
5592	NASDAQ	ADTN	Fri, Oct 21, 2016	19.20	19.35	19.00	19.10
5591	NASDAQ	ADTN	Thu, Oct 20, 2016	20.15	20.15	19.30	19.40
5590	NASDAQ	ADTN	Wed, Oct 19, 2016	18.75	20.15	18.05	19.95
5589	NASDAQ	ADTN	Tue, Oct 18, 2016	18.30	18.88	18.05	18.60
5588	NASDAQ	ADTN	Mon, Oct 17, 2016	18.00	18.15	17.80	18.10
5587	NASDAQ	ADTN	Fri, Oct 14, 2016	18.34	18.49	18.07	18.07
5586	NASDAQ	ADTN	Thu, Oct 13, 2016	18.69	18.69	18.13	18.22
5585	NASDAQ	ADTN	Wed, Oct 12, 2016	18.87	19.50	18.40	18.79
5584	NASDAQ	ADTN	Tue, Oct 11, 2016	19.25	19.32	18.82	18.98
5583	NASDAQ	ADTN	Mon, Oct 10, 2016	19.59	19.63	19.25	19.27
5582	NASDAQ	ADTN	Fri, Oct 7, 2016	19.52	19.61	19.14	19.40
5581	NASDAQ	ADTN	Thu, Oct 6, 2016	19.38	19.60	19.21	19.53
5580	NASDAQ	ADTN	Wed, Oct 5, 2016	19.23	19.55	19.12	19.37
5579	NASDAQ	ADTN	Tue, Oct 4, 2016	19.22	19.24	19.05	19.15
5578	NASDAQ	ADTN	Mon, Oct 3, 2016	19.07	19.31	18.91	19.17
5577	NASDAQ	ADTN	Fri, Sep 30, 2016	18.94	19.27	18.91	19.14
5576	NASDAQ	ADTN	Thu, Sep 29, 2016	18.87	18.94	18.61	18.91
5575	NASDAQ	ADTN	Wed, Sep 28, 2016	18.89	19.10	18.84	18.91
5574	NASDAQ	ADTN	Tue, Sep 27, 2016	18.68	19.00	18.68	18.89
5573	NASDAQ	ADTN	Mon, Sep 26, 2016	18.82	18.98	18.71	18.73
5572	NASDAQ	ADTN	Fri, Sep 23, 2016	19.24	19.25	18.86	18.95
5571	NASDAQ	ADTN	Thu, Sep 22, 2016	18.77	19.36	18.60	19.32
5570	NASDAQ	ADTN	Wed, Sep 21, 2016	18.40	18.72	18.34	18.66
5569	NASDAQ	ADTN	Tue, Sep 20, 2016	18.59	18.62	18.32	18.33
5568	NASDAQ	ADTN	Mon, Sep 19, 2016	18.29	18.59	18.29	18.53
5567	NASDAQ	ADTN	Fri, Sep 16, 2016	18.36	18.41	18.14	18.16
5566	NASDAQ	ADTN	Thu, Sep 15, 2016	18.16	18.50	18.12	18.35
5565	NASDAQ	ADTN	Wed, Sep 14, 2016	18.26	18.46	18.15	18.15
5564	NASDAQ	ADTN	Tue, Sep 13, 2016	18.41	18.55	18.18	18.21
5563	NASDAQ	ADTN	Mon, Sep 12, 2016	18.27	18.58	18.26	18.51
5562	NASDAQ	ADTN	Fri, Sep 9, 2016	18.88	18.88	18.36	18.36
5561	NASDAQ	ADTN	Thu, Sep 8, 2016	18.85	18.96	18.74	18.96
5560	NASDAQ	ADTN	Wed, Sep 7, 2016	19.00	19.13	18.76	18.87
5559	NASDAQ	ADTN	Tue, Sep 6, 2016	18.91	19.05	18.73	19.03
5558	NASDAQ	ADTN	Fri, Sep 2, 2016	18.63	18.83	18.53	18.83
5557	NASDAQ	ADTN	Thu, Sep 1, 2016	18.45	18.53	18.32	18.52
5556	NASDAQ	ADTN	Wed, Aug 31, 2016	18.63	18.68	18.28	18.38
5555	NASDAQ	ADTN	Tue, Aug 30, 2016	18.61	18.75	18.58	18.67
5554	NASDAQ	ADTN	Mon, Aug 29, 2016	18.55	18.74	18.37	18.60
5553	NASDAQ	ADTN	Fri, Aug 26, 2016	18.41	18.64	18.35	18.48
5552	NASDAQ	ADTN	Thu, Aug 25, 2016	18.15	18.42	17.99	18.38
5551	NASDAQ	ADTN	Wed, Aug 24, 2016	18.19	18.26	18.10	18.20
5550	NASDAQ	ADTN	Tue, Aug 23, 2016	18.20	18.28	18.07	18.21
5549	NASDAQ	ADTN	Mon, Aug 22, 2016	18.10	18.43	17.95	18.16
5548	NASDAQ	ADTN	Fri, Aug 19, 2016	18.11	18.32	17.96	18.11
5547	NASDAQ	ADTN	Thu, Aug 18, 2016	18.20	18.33	18.03	18.12
5546	NASDAQ	ADTN	Wed, Aug 17, 2016	18.28	18.46	18.00	18.16
5545	NASDAQ	ADTN	Tue, Aug 16, 2016	18.42	18.59	18.23	18.23
5544	NASDAQ	ADTN	Mon, Aug 15, 2016	18.24	18.53	18.05	18.44
5543	NASDAQ	ADTN	Fri, Aug 12, 2016	18.03	18.22	17.97	18.21
5542	NASDAQ	ADTN	Thu, Aug 11, 2016	17.97	18.14	17.84	18.06
5541	NASDAQ	ADTN	Wed, Aug 10, 2016	17.93	17.94	17.79	17.89
5540	NASDAQ	ADTN	Tue, Aug 9, 2016	17.84	18.04	17.71	17.92
5539	NASDAQ	ADTN	Mon, Aug 8, 2016	17.94	18.00	17.76	17.81
5538	NASDAQ	ADTN	Fri, Aug 5, 2016	18.00	18.12	17.88	17.94
5537	NASDAQ	ADTN	Thu, Aug 4, 2016	18.05	18.14	17.83	17.88
5536	NASDAQ	ADTN	Wed, Aug 3, 2016	17.86	18.06	17.75	18.04
5535	NASDAQ	ADTN	Tue, Aug 2, 2016	18.01	18.08	17.75	17.81
5534	NASDAQ	ADTN	Mon, Aug 1, 2016	18.19	18.24	18.05	18.09
5533	NASDAQ	ADTN	Fri, Jul 29, 2016	18.13	18.23	17.92	18.20
5532	NASDAQ	ADTN	Thu, Jul 28, 2016	18.12	18.15	17.95	18.15
5531	NASDAQ	ADTN	Wed, Jul 27, 2016	18.16	18.22	18.01	18.20
5530	NASDAQ	ADTN	Tue, Jul 26, 2016	17.79	18.12	17.79	18.09
5529	NASDAQ	ADTN	Mon, Jul 25, 2016	18.03	18.10	17.89	17.90
5528	NASDAQ	ADTN	Fri, Jul 22, 2016	18.08	18.19	17.97	17.99
5527	NASDAQ	ADTN	Thu, Jul 21, 2016	18.37	18.42	18.01	18.08
5526	NASDAQ	ADTN	Wed, Jul 20, 2016	17.95	18.41	17.78	18.39
5525	NASDAQ	ADTN	Tue, Jul 19, 2016	17.95	18.14	17.93	17.93
5524	NASDAQ	ADTN	Mon, Jul 18, 2016	18.13	18.13	17.90	18.00
5523	NASDAQ	ADTN	Fri, Jul 15, 2016	18.00	18.12	17.70	18.05
5522	NASDAQ	ADTN	Thu, Jul 14, 2016	19.17	19.20	17.87	17.96
5521	NASDAQ	ADTN	Wed, Jul 13, 2016	20.81	21.43	19.09	19.14
5520	NASDAQ	ADTN	Tue, Jul 12, 2016	20.00	20.00	19.59	19.74
5519	NASDAQ	ADTN	Mon, Jul 11, 2016	19.50	19.91	19.50	19.72
5518	NASDAQ	ADTN	Fri, Jul 8, 2016	18.82	19.43	18.69	19.35
5517	NASDAQ	ADTN	Thu, Jul 7, 2016	18.62	18.73	18.51	18.64
5516	NASDAQ	ADTN	Wed, Jul 6, 2016	18.28	18.63	18.15	18.61
5515	NASDAQ	ADTN	Tue, Jul 5, 2016	18.72	18.78	18.30	18.43
5514	NASDAQ	ADTN	Fri, Jul 1, 2016	18.65	18.84	18.64	18.78
5513	NASDAQ	ADTN	Thu, Jun 30, 2016	18.00	18.65	17.95	18.65
5512	NASDAQ	ADTN	Wed, Jun 29, 2016	17.70	17.98	17.55	17.93
5511	NASDAQ	ADTN	Tue, Jun 28, 2016	17.31	17.69	17.27	17.62
5510	NASDAQ	ADTN	Mon, Jun 27, 2016	17.63	17.64	17.06	17.14
5509	NASDAQ	ADTN	Fri, Jun 24, 2016	18.22	18.31	17.76	17.80
5508	NASDAQ	ADTN	Thu, Jun 23, 2016	18.59	18.86	18.30	18.78
5507	NASDAQ	ADTN	Wed, Jun 22, 2016	18.51	18.72	18.46	18.54
5506	NASDAQ	ADTN	Tue, Jun 21, 2016	18.74	18.78	18.47	18.52
5505	NASDAQ	ADTN	Mon, Jun 20, 2016	18.67	18.83	18.64	18.75
5504	NASDAQ	ADTN	Fri, Jun 17, 2016	18.76	18.76	18.36	18.50
5503	NASDAQ	ADTN	Thu, Jun 16, 2016	18.44	18.79	18.43	18.69
5502	NASDAQ	ADTN	Wed, Jun 15, 2016	18.42	18.77	18.40	18.51
5501	NASDAQ	ADTN	Tue, Jun 14, 2016	18.45	18.69	18.31	18.45
5500	NASDAQ	ADTN	Mon, Jun 13, 2016	18.79	19.02	18.52	18.52
5499	NASDAQ	ADTN	Fri, Jun 10, 2016	18.93	19.10	18.73	18.83
5498	NASDAQ	ADTN	Thu, Jun 9, 2016	19.09	19.21	18.84	18.99
5497	NASDAQ	ADTN	Wed, Jun 8, 2016	19.20	19.26	19.09	19.10
5496	NASDAQ	ADTN	Tue, Jun 7, 2016	19.46	19.51	19.03	19.22
5495	NASDAQ	ADTN	Mon, Jun 6, 2016	19.40	19.60	19.38	19.47
5494	NASDAQ	ADTN	Fri, Jun 3, 2016	19.29	19.64	19.15	19.34
5493	NASDAQ	ADTN	Thu, Jun 2, 2016	19.55	19.61	19.28	19.30
5492	NASDAQ	ADTN	Wed, Jun 1, 2016	19.43	19.54	19.26	19.50
5491	NASDAQ	ADTN	Tue, May 31, 2016	19.27	19.48	19.15	19.45
5490	NASDAQ	ADTN	Fri, May 27, 2016	19.09	19.26	19.02	19.21
5489	NASDAQ	ADTN	Thu, May 26, 2016	18.99	19.26	18.95	19.16
5488	NASDAQ	ADTN	Wed, May 25, 2016	19.14	19.14	18.92	18.99
5487	NASDAQ	ADTN	Tue, May 24, 2016	18.83	19.30	18.73	19.07
5486	NASDAQ	ADTN	Mon, May 23, 2016	18.50	18.82	18.41	18.71
5485	NASDAQ	ADTN	Fri, May 20, 2016	18.39	18.57	18.26	18.52
5484	NASDAQ	ADTN	Thu, May 19, 2016	18.46	18.64	18.09	18.28
5483	NASDAQ	ADTN	Wed, May 18, 2016	18.28	18.76	18.18	18.46
5482	NASDAQ	ADTN	Tue, May 17, 2016	18.71	18.88	18.16	18.30
5481	NASDAQ	ADTN	Mon, May 16, 2016	18.47	18.98	18.41	18.76
5480	NASDAQ	ADTN	Fri, May 13, 2016	18.59	18.79	18.50	18.58
5479	NASDAQ	ADTN	Thu, May 12, 2016	18.72	18.84	18.59	18.65
5478	NASDAQ	ADTN	Wed, May 11, 2016	18.82	18.93	18.60	18.64
5477	NASDAQ	ADTN	Tue, May 10, 2016	18.58	18.85	18.44	18.83
5476	NASDAQ	ADTN	Mon, May 9, 2016	18.82	18.94	18.66	18.72
5475	NASDAQ	ADTN	Fri, May 6, 2016	18.75	18.97	18.47	18.81
5474	NASDAQ	ADTN	Thu, May 5, 2016	19.25	19.31	18.74	18.75
5473	NASDAQ	ADTN	Wed, May 4, 2016	19.16	19.38	19.09	19.15
5472	NASDAQ	ADTN	Tue, May 3, 2016	19.44	19.44	19.13	19.18
5471	NASDAQ	ADTN	Mon, May 2, 2016	19.40	19.62	19.18	19.51
5470	NASDAQ	ADTN	Fri, Apr 29, 2016	19.85	19.96	19.09	19.32
5469	NASDAQ	ADTN	Thu, Apr 28, 2016	19.72	20.05	19.68	19.89
5468	NASDAQ	ADTN	Wed, Apr 27, 2016	19.77	19.94	19.51	19.88
5467	NASDAQ	ADTN	Tue, Apr 26, 2016	19.35	19.86	19.30	19.84
5466	NASDAQ	ADTN	Mon, Apr 25, 2016	19.34	19.58	19.12	19.41
5465	NASDAQ	ADTN	Fri, Apr 22, 2016	18.62	19.43	18.62	19.43
5464	NASDAQ	ADTN	Thu, Apr 21, 2016	19.01	19.27	18.58	18.60
5463	NASDAQ	ADTN	Wed, Apr 20, 2016	19.28	19.28	18.66	19.04
5462	NASDAQ	ADTN	Tue, Apr 19, 2016	19.75	20.02	18.41	18.85
5461	NASDAQ	ADTN	Mon, Apr 18, 2016	20.21	20.55	20.13	20.43
5460	NASDAQ	ADTN	Fri, Apr 15, 2016	20.12	20.33	19.80	20.30
5459	NASDAQ	ADTN	Thu, Apr 14, 2016	20.00	20.43	19.85	20.23
5458	NASDAQ	ADTN	Wed, Apr 13, 2016	19.15	20.19	18.74	19.82
5457	NASDAQ	ADTN	Tue, Apr 12, 2016	19.12	19.25	18.61	19.05
5456	NASDAQ	ADTN	Mon, Apr 11, 2016	19.75	19.93	19.52	19.61
5455	NASDAQ	ADTN	Fri, Apr 8, 2016	19.93	20.27	19.57	19.73
5454	NASDAQ	ADTN	Thu, Apr 7, 2016	19.65	19.79	19.56	19.68
5453	NASDAQ	ADTN	Wed, Apr 6, 2016	19.95	20.13	19.55	19.78
5452	NASDAQ	ADTN	Tue, Apr 5, 2016	20.27	20.27	20.27	19.91
5451	NASDAQ	ADTN	Mon, Apr 4, 2016	20.01	20.32	20.01	20.27
5450	NASDAQ	ADTN	Fri, Apr 1, 2016	20.13	20.25	19.91	20.09
5449	NASDAQ	ADTN	Thu, Mar 31, 2016	20.41	20.64	20.22	20.47
5448	NASDAQ	ADTN	Wed, Mar 30, 2016	20.01	20.80	19.90	20.47
5447	NASDAQ	ADTN	Tue, Mar 29, 2016	19.47	19.73	19.09	19.46
5446	NASDAQ	ADTN	Mon, Mar 28, 2016	19.44	19.61	19.21	19.39
5445	NASDAQ	ADTN	Thu, Mar 24, 2016	19.55	19.55	19.55	19.40
5444	NASDAQ	ADTN	Wed, Mar 23, 2016	19.64	19.81	19.31	19.55
5443	NASDAQ	ADTN	Tue, Mar 22, 2016	19.73	20.00	19.63	19.72
5442	NASDAQ	ADTN	Mon, Mar 21, 2016	19.54	19.94	19.54	19.89
5441	NASDAQ	ADTN	Fri, Mar 18, 2016	19.77	19.77	19.43	19.60
5440	NASDAQ	ADTN	Thu, Mar 17, 2016	19.23	19.80	18.98	19.65
5439	NASDAQ	ADTN	Wed, Mar 16, 2016	18.98	19.32	18.91	19.19
5438	NASDAQ	ADTN	Tue, Mar 15, 2016	19.00	19.00	19.00	19.10
5437	NASDAQ	ADTN	Mon, Mar 14, 2016	19.13	19.24	18.94	19.00
5436	NASDAQ	ADTN	Fri, Mar 11, 2016	18.82	19.33	18.70	19.24
5435	NASDAQ	ADTN	Thu, Mar 10, 2016	18.76	18.97	18.64	18.71
5434	NASDAQ	ADTN	Wed, Mar 9, 2016	18.67	18.67	18.67	18.71
5433	NASDAQ	ADTN	Tue, Mar 8, 2016	18.49	18.77	18.44	18.62
5432	NASDAQ	ADTN	Mon, Mar 7, 2016	18.31	18.75	18.27	18.62
5431	NASDAQ	ADTN	Fri, Mar 4, 2016	18.22	18.22	18.22	18.38
5430	NASDAQ	ADTN	Thu, Mar 3, 2016	18.93	18.93	18.93	18.22
5429	NASDAQ	ADTN	Wed, Mar 2, 2016	18.47	19.09	18.39	18.54
5428	NASDAQ	ADTN	Tue, Mar 1, 2016	18.71	18.71	18.71	18.54
5427	NASDAQ	ADTN	Mon, Feb 29, 2016	18.86	19.00	18.55	18.71
5426	NASDAQ	ADTN	Fri, Feb 26, 2016	18.71	18.71	18.71	18.79
5425	NASDAQ	ADTN	Thu, Feb 25, 2016	18.81	18.96	18.57	18.71
5424	NASDAQ	ADTN	Wed, Feb 24, 2016	18.54	18.81	18.50	18.75
5423	NASDAQ	ADTN	Tue, Feb 23, 2016	18.53	18.90	18.45	18.68
5422	NASDAQ	ADTN	Mon, Feb 22, 2016	18.59	18.68	18.35	18.59
5421	NASDAQ	ADTN	Fri, Feb 19, 2016	18.28	18.70	17.83	18.45
5420	NASDAQ	ADTN	Thu, Feb 18, 2016	18.48	18.63	18.25	18.30
5419	NASDAQ	ADTN	Wed, Feb 17, 2016	18.26	18.64	18.24	18.43
5418	NASDAQ	ADTN	Tue, Feb 16, 2016	18.02	18.24	17.91	18.22
5417	NASDAQ	ADTN	Fri, Feb 12, 2016	18.22	18.22	17.81	17.85
5416	NASDAQ	ADTN	Thu, Feb 11, 2016	17.83	18.22	17.76	18.13
5415	NASDAQ	ADTN	Wed, Feb 10, 2016	18.31	19.01	17.88	17.99
5414	NASDAQ	ADTN	Tue, Feb 9, 2016	18.37	18.81	18.24	18.29
5413	NASDAQ	ADTN	Mon, Feb 8, 2016	18.02	18.61	18.02	18.47
5412	NASDAQ	ADTN	Fri, Feb 5, 2016	18.86	19.06	18.27	18.29
5411	NASDAQ	ADTN	Thu, Feb 4, 2016	18.65	19.13	18.46	18.93
5410	NASDAQ	ADTN	Wed, Feb 3, 2016	18.14	18.26	17.92	18.16
5409	NASDAQ	ADTN	Tue, Feb 2, 2016	17.93	18.16	17.84	18.03
5408	NASDAQ	ADTN	Mon, Feb 1, 2016	18.03	18.47	17.61	18.23
5407	NASDAQ	ADTN	Fri, Jan 29, 2016	17.74	18.33	17.43	18.16
5406	NASDAQ	ADTN	Thu, Jan 28, 2016	18.79	18.82	17.50	17.62
5405	NASDAQ	ADTN	Wed, Jan 27, 2016	18.75	18.88	18.54	18.70
5404	NASDAQ	ADTN	Tue, Jan 26, 2016	18.91	19.11	18.53	18.76
5403	NASDAQ	ADTN	Mon, Jan 25, 2016	18.72	19.09	18.60	18.78
5402	NASDAQ	ADTN	Fri, Jan 22, 2016	18.94	19.39	18.58	18.84
5401	NASDAQ	ADTN	Thu, Jan 21, 2016	18.33	19.15	17.73	18.91
5400	NASDAQ	ADTN	Wed, Jan 20, 2016	18.05	18.15	16.27	17.90
5399	NASDAQ	ADTN	Tue, Jan 19, 2016	17.70	18.18	17.49	17.59
5398	NASDAQ	ADTN	Fri, Jan 15, 2016	17.40	17.63	16.90	17.39
5397	NASDAQ	ADTN	Thu, Jan 14, 2016	17.32	17.74	17.20	17.57
5396	NASDAQ	ADTN	Wed, Jan 13, 2016	17.84	17.96	17.11	17.22
5395	NASDAQ	ADTN	Tue, Jan 12, 2016	17.34	18.00	17.28	17.75
5394	NASDAQ	ADTN	Mon, Jan 11, 2016	17.22	17.48	16.95	17.24
5393	NASDAQ	ADTN	Fri, Jan 8, 2016	17.45	17.91	17.17	17.18
5392	NASDAQ	ADTN	Thu, Jan 7, 2016	16.84	17.50	16.49	16.71
5391	NASDAQ	ADTN	Wed, Jan 6, 2016	16.91	17.27	16.52	16.60
5390	NASDAQ	ADTN	Tue, Jan 5, 2016	17.16	17.18	16.74	17.07
5389	NASDAQ	ADTN	Mon, Jan 4, 2016	16.95	17.19	16.58	17.14
5388	NASDAQ	ADTN	Thu, Dec 31, 2015	17.20	17.33	16.92	17.22
5387	NASDAQ	ADTN	Wed, Dec 30, 2015	17.39	17.44	17.15	17.30
5386	NASDAQ	ADTN	Tue, Dec 29, 2015	17.15	17.40	17.04	17.37
5385	NASDAQ	ADTN	Mon, Dec 28, 2015	17.24	17.38	17.05	17.12
5384	NASDAQ	ADTN	Thu, Dec 24, 2015	17.17	17.36	17.09	17.29
5383	NASDAQ	ADTN	Wed, Dec 23, 2015	17.28	17.39	17.10	17.16
5382	NASDAQ	ADTN	Tue, Dec 22, 2015	17.23	17.40	17.06	17.21
5381	NASDAQ	ADTN	Mon, Dec 21, 2015	17.49	17.53	16.99	17.19
5380	NASDAQ	ADTN	Fri, Dec 18, 2015	17.52	17.66	17.29	17.30
5379	NASDAQ	ADTN	Thu, Dec 17, 2015	17.59	18.20	17.36	17.52
5378	NASDAQ	ADTN	Wed, Dec 16, 2015	16.52	16.99	16.39	16.88
5377	NASDAQ	ADTN	Tue, Dec 15, 2015	16.18	16.55	16.08	16.44
5376	NASDAQ	ADTN	Mon, Dec 14, 2015	16.34	16.45	16.00	16.07
5375	NASDAQ	ADTN	Fri, Dec 11, 2015	15.99	16.36	15.71	16.31
5374	NASDAQ	ADTN	Thu, Dec 10, 2015	16.28	16.49	15.99	16.24
5373	NASDAQ	ADTN	Wed, Dec 9, 2015	16.34	16.72	16.18	16.43
5372	NASDAQ	ADTN	Tue, Dec 8, 2015	16.52	16.61	16.16	16.42
5371	NASDAQ	ADTN	Mon, Dec 7, 2015	16.49	16.69	16.44	16.69
5370	NASDAQ	ADTN	Fri, Dec 4, 2015	16.26	16.58	16.25	16.51
5369	NASDAQ	ADTN	Thu, Dec 3, 2015	16.41	16.59	16.09	16.25
5368	NASDAQ	ADTN	Wed, Dec 2, 2015	16.47	16.69	16.34	16.39
5367	NASDAQ	ADTN	Tue, Dec 1, 2015	16.40	16.53	16.30	16.46
5366	NASDAQ	ADTN	Mon, Nov 30, 2015	16.33	16.37	16.15	16.31
5365	NASDAQ	ADTN	Fri, Nov 27, 2015	16.11	16.30	15.98	16.29
5364	NASDAQ	ADTN	Wed, Nov 25, 2015	16.31	16.39	16.00	16.11
5363	NASDAQ	ADTN	Tue, Nov 24, 2015	16.25	16.38	16.11	16.32
5362	NASDAQ	ADTN	Mon, Nov 23, 2015	16.30	16.40	16.12	16.32
5361	NASDAQ	ADTN	Fri, Nov 20, 2015	16.36	16.56	16.23	16.30
5360	NASDAQ	ADTN	Thu, Nov 19, 2015	16.03	16.51	15.77	16.27
5359	NASDAQ	ADTN	Wed, Nov 18, 2015	15.94	16.05	15.69	15.98
5358	NASDAQ	ADTN	Tue, Nov 17, 2015	15.80	15.93	15.59	15.87
5357	NASDAQ	ADTN	Mon, Nov 16, 2015	15.28	15.76	15.27	15.74
5356	NASDAQ	ADTN	Fri, Nov 13, 2015	15.28	15.45	15.12	15.33
5355	NASDAQ	ADTN	Thu, Nov 12, 2015	15.53	15.56	15.33	15.40
5354	NASDAQ	ADTN	Wed, Nov 11, 2015	15.61	15.79	15.55	15.65
5353	NASDAQ	ADTN	Tue, Nov 10, 2015	15.69	15.69	15.44	15.56
5352	NASDAQ	ADTN	Mon, Nov 9, 2015	15.96	15.96	15.61	15.75
5351	NASDAQ	ADTN	Fri, Nov 6, 2015	15.72	15.98	15.48	15.96
5350	NASDAQ	ADTN	Thu, Nov 5, 2015	15.65	15.93	15.01	15.81
5349	NASDAQ	ADTN	Wed, Nov 4, 2015	15.64	15.76	15.46	15.63
5348	NASDAQ	ADTN	Tue, Nov 3, 2015	15.59	15.77	15.31	15.58
5347	NASDAQ	ADTN	Mon, Nov 2, 2015	15.58	15.77	15.34	15.61
5346	NASDAQ	ADTN	Fri, Oct 30, 2015	15.03	15.59	13.92	15.53
5345	NASDAQ	ADTN	Thu, Oct 29, 2015	14.94	15.24	14.81	15.04
5344	NASDAQ	ADTN	Wed, Oct 28, 2015	14.63	15.07	14.46	15.06
5343	NASDAQ	ADTN	Tue, Oct 27, 2015	14.69	14.86	14.50	14.53
5342	NASDAQ	ADTN	Mon, Oct 26, 2015	15.06	15.18	14.60	14.77
5341	NASDAQ	ADTN	Fri, Oct 23, 2015	14.80	15.03	14.44	15.02
5340	NASDAQ	ADTN	Thu, Oct 22, 2015	14.67	14.91	14.51	14.73
5339	NASDAQ	ADTN	Wed, Oct 21, 2015	14.83	14.93	14.52	14.55
5338	NASDAQ	ADTN	Tue, Oct 20, 2015	14.65	14.94	14.61	14.81
5337	NASDAQ	ADTN	Mon, Oct 19, 2015	14.75	14.85	14.24	14.69
5336	NASDAQ	ADTN	Fri, Oct 16, 2015	14.53	14.93	14.20	14.82
5335	NASDAQ	ADTN	Thu, Oct 15, 2015	14.51	14.61	14.08	14.46
5334	NASDAQ	ADTN	Wed, Oct 14, 2015	15.47	15.68	13.93	14.51
5333	NASDAQ	ADTN	Tue, Oct 13, 2015	15.64	15.93	15.36	15.46
5332	NASDAQ	ADTN	Mon, Oct 12, 2015	15.71	15.81	15.38	15.78
5331	NASDAQ	ADTN	Fri, Oct 9, 2015	15.77	15.98	15.10	15.73
5330	NASDAQ	ADTN	Thu, Oct 8, 2015	15.58	15.83	15.08	15.79
5329	NASDAQ	ADTN	Wed, Oct 7, 2015	15.73	15.91	15.25	15.54
5328	NASDAQ	ADTN	Tue, Oct 6, 2015	15.18	15.70	15.18	15.68
5327	NASDAQ	ADTN	Mon, Oct 5, 2015	14.76	15.32	14.64	15.24
5326	NASDAQ	ADTN	Fri, Oct 2, 2015	14.47	14.70	14.32	14.65
5325	NASDAQ	ADTN	Thu, Oct 1, 2015	15.05	15.99	14.49	14.73
5324	NASDAQ	ADTN	Wed, Sep 30, 2015	14.64	14.87	14.55	14.60
5323	NASDAQ	ADTN	Tue, Sep 29, 2015	14.72	14.81	14.46	14.51
5322	NASDAQ	ADTN	Mon, Sep 28, 2015	14.63	14.85	14.57	14.73
5321	NASDAQ	ADTN	Fri, Sep 25, 2015	14.80	14.86	14.64	14.72
5320	NASDAQ	ADTN	Thu, Sep 24, 2015	14.29	14.82	14.20	14.71
5319	NASDAQ	ADTN	Wed, Sep 23, 2015	14.50	14.64	14.37	14.38
5318	NASDAQ	ADTN	Tue, Sep 22, 2015	14.71	14.83	14.44	14.51
5317	NASDAQ	ADTN	Mon, Sep 21, 2015	14.88	15.03	14.74	14.84
5316	NASDAQ	ADTN	Fri, Sep 18, 2015	14.94	15.05	14.66	14.81
5315	NASDAQ	ADTN	Thu, Sep 17, 2015	15.19	15.25	15.06	15.13
5314	NASDAQ	ADTN	Wed, Sep 16, 2015	15.20	15.31	15.13	15.22
5313	NASDAQ	ADTN	Tue, Sep 15, 2015	15.03	15.30	15.03	15.17
5312	NASDAQ	ADTN	Mon, Sep 14, 2015	15.19	15.19	14.98	14.99
5311	NASDAQ	ADTN	Fri, Sep 11, 2015	15.28	15.37	15.00	15.14
5310	NASDAQ	ADTN	Thu, Sep 10, 2015	15.45	15.59	15.29	15.44
5309	NASDAQ	ADTN	Wed, Sep 9, 2015	15.52	15.68	15.43	15.46
5308	NASDAQ	ADTN	Tue, Sep 8, 2015	15.70	15.77	15.45	15.50
5307	NASDAQ	ADTN	Fri, Sep 4, 2015	15.53	15.72	15.43	15.51
5306	NASDAQ	ADTN	Thu, Sep 3, 2015	15.69	15.95	15.56	15.70
5305	NASDAQ	ADTN	Wed, Sep 2, 2015	15.83	16.00	15.63	15.68
5304	NASDAQ	ADTN	Tue, Sep 1, 2015	15.79	16.06	15.64	15.66
5303	NASDAQ	ADTN	Mon, Aug 31, 2015	15.62	16.07	15.62	16.02
5302	NASDAQ	ADTN	Fri, Aug 28, 2015	15.63	15.84	15.50	15.70
5301	NASDAQ	ADTN	Thu, Aug 27, 2015	15.56	15.75	15.36	15.63
5300	NASDAQ	ADTN	Wed, Aug 26, 2015	15.06	15.35	14.90	15.35
5299	NASDAQ	ADTN	Tue, Aug 25, 2015	15.47	15.64	14.81	14.83
5298	NASDAQ	ADTN	Mon, Aug 24, 2015	15.10	15.49	14.70	15.12
5297	NASDAQ	ADTN	Fri, Aug 21, 2015	15.48	15.72	15.35	15.59
5296	NASDAQ	ADTN	Thu, Aug 20, 2015	15.66	15.77	15.47	15.63
5295	NASDAQ	ADTN	Wed, Aug 19, 2015	16.06	16.13	15.70	15.71
5294	NASDAQ	ADTN	Tue, Aug 18, 2015	16.28	16.48	16.13	16.15
5293	NASDAQ	ADTN	Mon, Aug 17, 2015	15.94	16.31	15.90	16.29
5292	NASDAQ	ADTN	Fri, Aug 14, 2015	15.92	16.05	15.78	15.95
5291	NASDAQ	ADTN	Thu, Aug 13, 2015	16.03	16.29	15.90	15.94
5290	NASDAQ	ADTN	Wed, Aug 12, 2015	16.19	16.27	15.92	16.05
5289	NASDAQ	ADTN	Tue, Aug 11, 2015	16.53	16.53	16.13	16.19
5288	NASDAQ	ADTN	Mon, Aug 10, 2015	16.45	16.59	16.37	16.56
5287	NASDAQ	ADTN	Fri, Aug 7, 2015	16.15	16.44	16.07	16.36
5286	NASDAQ	ADTN	Thu, Aug 6, 2015	16.10	16.29	15.94	16.24
5285	NASDAQ	ADTN	Wed, Aug 5, 2015	16.24	16.58	16.12	16.16
5284	NASDAQ	ADTN	Tue, Aug 4, 2015	16.40	16.57	16.10	16.17
5283	NASDAQ	ADTN	Mon, Aug 3, 2015	16.44	16.50	16.21	16.39
5282	NASDAQ	ADTN	Fri, Jul 31, 2015	16.45	16.54	16.36	16.50
5281	NASDAQ	ADTN	Thu, Jul 30, 2015	16.11	16.45	16.11	16.39
5280	NASDAQ	ADTN	Wed, Jul 29, 2015	15.95	16.30	15.89	16.17
5279	NASDAQ	ADTN	Tue, Jul 28, 2015	15.96	15.98	15.78	15.92
5278	NASDAQ	ADTN	Mon, Jul 27, 2015	16.19	16.23	15.94	15.96
5277	NASDAQ	ADTN	Fri, Jul 24, 2015	16.42	16.49	16.22	16.24
5276	NASDAQ	ADTN	Thu, Jul 23, 2015	16.38	16.49	16.28	16.39
5275	NASDAQ	ADTN	Wed, Jul 22, 2015	16.28	16.38	16.07	16.28
5274	NASDAQ	ADTN	Tue, Jul 21, 2015	16.28	16.45	16.22	16.37
5273	NASDAQ	ADTN	Mon, Jul 20, 2015	16.58	16.60	16.14	16.30
5272	NASDAQ	ADTN	Fri, Jul 17, 2015	16.92	17.15	16.44	16.52
5271	NASDAQ	ADTN	Thu, Jul 16, 2015	16.12	16.90	15.91	16.77
5270	NASDAQ	ADTN	Wed, Jul 15, 2015	17.65	17.67	15.93	16.12
5269	NASDAQ	ADTN	Tue, Jul 14, 2015	16.99	17.34	16.79	17.28
5268	NASDAQ	ADTN	Mon, Jul 13, 2015	16.74	16.96	16.64	16.93
5267	NASDAQ	ADTN	Fri, Jul 10, 2015	16.33	16.89	16.12	16.74
5266	NASDAQ	ADTN	Thu, Jul 9, 2015	16.47	16.63	16.11	16.17
5265	NASDAQ	ADTN	Wed, Jul 8, 2015	16.02	16.42	16.00	16.34
5264	NASDAQ	ADTN	Tue, Jul 7, 2015	16.13	16.13	15.88	16.02
5263	NASDAQ	ADTN	Mon, Jul 6, 2015	16.05	16.15	15.93	16.08
5262	NASDAQ	ADTN	Thu, Jul 2, 2015	16.22	16.34	16.06	16.12
5261	NASDAQ	ADTN	Wed, Jul 1, 2015	16.38	16.38	16.07	16.19
5260	NASDAQ	ADTN	Tue, Jun 30, 2015	16.34	16.38	16.06	16.25
5259	NASDAQ	ADTN	Mon, Jun 29, 2015	16.25	16.48	16.07	16.30
5258	NASDAQ	ADTN	Fri, Jun 26, 2015	16.63	16.63	16.31	16.35
5257	NASDAQ	ADTN	Thu, Jun 25, 2015	16.79	16.79	16.62	16.65
5256	NASDAQ	ADTN	Wed, Jun 24, 2015	16.82	16.92	16.70	16.73
5255	NASDAQ	ADTN	Tue, Jun 23, 2015	16.78	16.89	16.66	16.82
5254	NASDAQ	ADTN	Mon, Jun 22, 2015	16.86	16.92	16.69	16.75
5253	NASDAQ	ADTN	Fri, Jun 19, 2015	16.91	16.91	16.69	16.79
5252	NASDAQ	ADTN	Thu, Jun 18, 2015	16.79	16.98	16.70	16.85
5251	NASDAQ	ADTN	Wed, Jun 17, 2015	16.90	17.02	16.80	16.83
5250	NASDAQ	ADTN	Tue, Jun 16, 2015	16.73	17.00	16.63	16.85
5249	NASDAQ	ADTN	Mon, Jun 15, 2015	16.70	16.88	16.57	16.77
5248	NASDAQ	ADTN	Fri, Jun 12, 2015	16.70	16.84	16.66	16.82
5247	NASDAQ	ADTN	Thu, Jun 11, 2015	16.78	16.82	16.72	16.80
5246	NASDAQ	ADTN	Wed, Jun 10, 2015	16.68	16.86	16.67	16.75
5245	NASDAQ	ADTN	Tue, Jun 9, 2015	16.80	16.98	16.60	16.61
5244	NASDAQ	ADTN	Mon, Jun 8, 2015	16.81	16.94	16.68	16.76
5243	NASDAQ	ADTN	Fri, Jun 5, 2015	16.92	17.12	16.74	16.82
5242	NASDAQ	ADTN	Thu, Jun 4, 2015	16.90	17.04	16.83	16.90
5241	NASDAQ	ADTN	Wed, Jun 3, 2015	16.94	17.14	16.74	16.89
5240	NASDAQ	ADTN	Tue, Jun 2, 2015	16.79	17.18	16.70	16.93
5239	NASDAQ	ADTN	Mon, Jun 1, 2015	17.26	17.26	16.80	16.82
5238	NASDAQ	ADTN	Fri, May 29, 2015	17.45	17.53	17.10	17.22
5237	NASDAQ	ADTN	Thu, May 28, 2015	17.23	17.57	17.15	17.51
5236	NASDAQ	ADTN	Wed, May 27, 2015	16.87	17.28	16.80	17.21
5235	NASDAQ	ADTN	Tue, May 26, 2015	17.08	17.09	16.68	16.86
5234	NASDAQ	ADTN	Fri, May 22, 2015	16.91	17.17	16.85	17.11
5233	NASDAQ	ADTN	Thu, May 21, 2015	16.99	17.12	16.91	16.91
5232	NASDAQ	ADTN	Wed, May 20, 2015	16.95	17.12	16.92	17.03
5231	NASDAQ	ADTN	Tue, May 19, 2015	16.89	17.02	16.75	16.96
5230	NASDAQ	ADTN	Mon, May 18, 2015	16.68	16.93	16.63	16.90
5229	NASDAQ	ADTN	Fri, May 15, 2015	16.72	16.84	16.62	16.76
5228	NASDAQ	ADTN	Thu, May 14, 2015	16.67	16.82	16.55	16.70
5227	NASDAQ	ADTN	Wed, May 13, 2015	16.57	16.74	16.54	16.64
5226	NASDAQ	ADTN	Tue, May 12, 2015	16.61	16.66	16.45	16.56
5225	NASDAQ	ADTN	Mon, May 11, 2015	16.57	16.73	16.52	16.67
5224	NASDAQ	ADTN	Fri, May 8, 2015	16.48	16.73	16.30	16.63
5223	NASDAQ	ADTN	Thu, May 7, 2015	16.32	16.33	16.15	16.30
5222	NASDAQ	ADTN	Wed, May 6, 2015	16.42	16.42	16.15	16.31
5221	NASDAQ	ADTN	Tue, May 5, 2015	16.29	16.67	16.22	16.33
5220	NASDAQ	ADTN	Mon, May 4, 2015	16.62	16.77	16.47	16.52
5219	NASDAQ	ADTN	Fri, May 1, 2015	16.60	16.77	16.50	16.63
5218	NASDAQ	ADTN	Thu, Apr 30, 2015	16.51	16.73	16.12	16.61
5217	NASDAQ	ADTN	Wed, Apr 29, 2015	16.02	16.20	15.76	16.00
5216	NASDAQ	ADTN	Tue, Apr 28, 2015	16.08	16.22	15.77	16.13
5215	NASDAQ	ADTN	Mon, Apr 27, 2015	15.95	16.15	15.88	16.06
5214	NASDAQ	ADTN	Fri, Apr 24, 2015	16.04	16.25	15.87	15.98
5213	NASDAQ	ADTN	Thu, Apr 23, 2015	16.28	16.29	15.67	16.01
5212	NASDAQ	ADTN	Wed, Apr 22, 2015	16.75	17.90	16.53	16.61
5211	NASDAQ	ADTN	Tue, Apr 21, 2015	18.38	18.64	18.18	18.53
5210	NASDAQ	ADTN	Mon, Apr 20, 2015	18.67	18.73	18.07	18.27
5209	NASDAQ	ADTN	Fri, Apr 17, 2015	18.76	18.79	18.34	18.68
5208	NASDAQ	ADTN	Thu, Apr 16, 2015	19.04	19.14	18.72	18.91
5207	NASDAQ	ADTN	Wed, Apr 15, 2015	18.50	19.27	18.31	19.03
5206	NASDAQ	ADTN	Tue, Apr 14, 2015	18.65	18.79	18.02	18.40
5205	NASDAQ	ADTN	Mon, Apr 13, 2015	19.02	19.03	18.46	18.67
5204	NASDAQ	ADTN	Fri, Apr 10, 2015	19.11	19.11	18.86	19.03
5203	NASDAQ	ADTN	Thu, Apr 9, 2015	18.88	19.26	18.74	19.01
5202	NASDAQ	ADTN	Wed, Apr 8, 2015	19.26	19.26	18.61	18.96
5201	NASDAQ	ADTN	Tue, Apr 7, 2015	19.09	19.33	18.81	19.27
5200	NASDAQ	ADTN	Mon, Apr 6, 2015	19.16	19.58	18.91	19.11
5199	NASDAQ	ADTN	Thu, Apr 2, 2015	18.84	19.06	18.69	18.82
5198	NASDAQ	ADTN	Wed, Apr 1, 2015	18.56	18.93	18.38	18.85
5197	NASDAQ	ADTN	Tue, Mar 31, 2015	18.69	18.87	18.55	18.67
5196	NASDAQ	ADTN	Mon, Mar 30, 2015	18.40	18.81	18.31	18.73
5195	NASDAQ	ADTN	Fri, Mar 27, 2015	18.30	18.53	18.10	18.33
5194	NASDAQ	ADTN	Thu, Mar 26, 2015	18.68	18.68	18.28	18.32
5193	NASDAQ	ADTN	Wed, Mar 25, 2015	18.74	18.96	18.52	18.66
5192	NASDAQ	ADTN	Tue, Mar 24, 2015	18.85	19.17	18.73	18.74
5191	NASDAQ	ADTN	Mon, Mar 23, 2015	18.84	19.03	18.68	18.91
5190	NASDAQ	ADTN	Fri, Mar 20, 2015	18.82	19.77	18.77	18.79
5189	NASDAQ	ADTN	Thu, Mar 19, 2015	19.58	19.58	18.68	18.80
5188	NASDAQ	ADTN	Wed, Mar 18, 2015	19.77	20.01	19.52	19.79
5187	NASDAQ	ADTN	Tue, Mar 17, 2015	20.07	20.27	19.65	19.89
5186	NASDAQ	ADTN	Mon, Mar 16, 2015	19.95	20.29	19.82	20.09
5185	NASDAQ	ADTN	Fri, Mar 13, 2015	20.42	20.43	19.76	19.90
5184	NASDAQ	ADTN	Thu, Mar 12, 2015	20.56	20.82	19.95	20.39
5183	NASDAQ	ADTN	Wed, Mar 11, 2015	20.11	20.66	19.95	20.54
5182	NASDAQ	ADTN	Tue, Mar 10, 2015	20.39	20.47	20.00	20.03
5181	NASDAQ	ADTN	Mon, Mar 9, 2015	20.66	20.75	20.38	20.51
5180	NASDAQ	ADTN	Fri, Mar 6, 2015	20.50	20.78	20.35	20.57
5179	NASDAQ	ADTN	Thu, Mar 5, 2015	20.37	20.68	20.29	20.52
5178	NASDAQ	ADTN	Wed, Mar 4, 2015	20.25	20.62	20.13	20.36
5177	NASDAQ	ADTN	Tue, Mar 3, 2015	20.73	20.73	20.34	20.38
5176	NASDAQ	ADTN	Mon, Mar 2, 2015	21.55	21.55	20.62	20.76
5175	NASDAQ	ADTN	Fri, Feb 27, 2015	21.29	21.64	21.26	21.53
5174	NASDAQ	ADTN	Thu, Feb 26, 2015	21.99	22.20	21.22	21.26
5173	NASDAQ	ADTN	Wed, Feb 25, 2015	22.13	22.30	21.87	21.95
5172	NASDAQ	ADTN	Tue, Feb 24, 2015	22.10	22.42	21.98	22.08
5171	NASDAQ	ADTN	Mon, Feb 23, 2015	22.97	22.97	21.82	22.15
5170	NASDAQ	ADTN	Fri, Feb 20, 2015	22.75	23.10	22.40	23.00
5169	NASDAQ	ADTN	Thu, Feb 19, 2015	22.95	23.16	22.79	22.84
5168	NASDAQ	ADTN	Wed, Feb 18, 2015	22.70	23.02	22.54	22.98
5167	NASDAQ	ADTN	Tue, Feb 17, 2015	23.17	23.28	22.56	22.77
5166	NASDAQ	ADTN	Fri, Feb 13, 2015	23.42	23.54	22.51	23.11
5165	NASDAQ	ADTN	Thu, Feb 12, 2015	22.70	23.43	22.70	23.38
5164	NASDAQ	ADTN	Wed, Feb 11, 2015	22.10	22.56	21.83	22.47
5163	NASDAQ	ADTN	Tue, Feb 10, 2015	22.02	22.23	21.81	22.10
5162	NASDAQ	ADTN	Mon, Feb 9, 2015	21.76	22.29	21.56	22.00
5161	NASDAQ	ADTN	Fri, Feb 6, 2015	21.90	22.19	21.68	21.87
5160	NASDAQ	ADTN	Thu, Feb 5, 2015	21.59	22.03	21.59	21.98
5159	NASDAQ	ADTN	Wed, Feb 4, 2015	21.88	22.07	21.51	21.58
5158	NASDAQ	ADTN	Tue, Feb 3, 2015	21.85	22.10	21.70	21.99
5157	NASDAQ	ADTN	Mon, Feb 2, 2015	22.19	22.19	21.41	21.87
5156	NASDAQ	ADTN	Fri, Jan 30, 2015	22.44	22.63	22.08	22.11
5155	NASDAQ	ADTN	Thu, Jan 29, 2015	22.36	22.63	22.25	22.59
5154	NASDAQ	ADTN	Wed, Jan 28, 2015	22.56	22.78	22.36	22.36
5153	NASDAQ	ADTN	Tue, Jan 27, 2015	21.80	22.37	21.76	22.32
5152	NASDAQ	ADTN	Mon, Jan 26, 2015	22.36	22.36	21.82	22.00
5151	NASDAQ	ADTN	Fri, Jan 23, 2015	22.84	22.86	22.26	22.38
5150	NASDAQ	ADTN	Thu, Jan 22, 2015	23.19	23.43	22.67	22.85
5149	NASDAQ	ADTN	Wed, Jan 21, 2015	23.75	24.13	21.95	23.05
5148	NASDAQ	ADTN	Tue, Jan 20, 2015	22.56	23.20	22.49	23.05
5147	NASDAQ	ADTN	Fri, Jan 16, 2015	22.21	22.62	21.98	22.56
5146	NASDAQ	ADTN	Thu, Jan 15, 2015	22.63	22.69	21.86	22.26
5145	NASDAQ	ADTN	Wed, Jan 14, 2015	22.11	22.61	21.71	22.56
5144	NASDAQ	ADTN	Tue, Jan 13, 2015	21.29	22.25	20.97	22.22
5143	NASDAQ	ADTN	Mon, Jan 12, 2015	21.28	21.35	20.80	21.14
5142	NASDAQ	ADTN	Fri, Jan 9, 2015	21.50	21.67	21.21	21.28
5141	NASDAQ	ADTN	Thu, Jan 8, 2015	21.71	22.11	21.26	21.44
5140	NASDAQ	ADTN	Wed, Jan 7, 2015	21.59	21.72	21.03	21.52
5139	NASDAQ	ADTN	Tue, Jan 6, 2015	21.91	21.92	21.17	21.42
5138	NASDAQ	ADTN	Mon, Jan 5, 2015	21.63	21.96	21.47	21.74
5137	NASDAQ	ADTN	Fri, Jan 2, 2015	21.91	21.96	21.29	21.78
5136	NASDAQ	ADTN	Wed, Dec 31, 2014	22.23	22.23	21.76	21.80
5135	NASDAQ	ADTN	Tue, Dec 30, 2014	22.08	22.28	21.82	22.15
5134	NASDAQ	ADTN	Mon, Dec 29, 2014	22.16	22.43	22.07	22.12
5133	NASDAQ	ADTN	Fri, Dec 26, 2014	22.15	22.27	21.87	22.16
5132	NASDAQ	ADTN	Wed, Dec 24, 2014	22.12	22.19	21.95	21.99
5131	NASDAQ	ADTN	Tue, Dec 23, 2014	22.20	22.42	22.01	22.13
5130	NASDAQ	ADTN	Mon, Dec 22, 2014	21.91	22.16	21.75	22.03
5129	NASDAQ	ADTN	Fri, Dec 19, 2014	21.88	22.16	21.65	21.93
5128	NASDAQ	ADTN	Thu, Dec 18, 2014	21.67	21.95	21.44	21.84
5127	NASDAQ	ADTN	Wed, Dec 17, 2014	20.89	21.49	20.65	21.43
5126	NASDAQ	ADTN	Tue, Dec 16, 2014	20.56	21.10	20.50	20.90
5125	NASDAQ	ADTN	Mon, Dec 15, 2014	21.00	21.00	20.37	20.65
5124	NASDAQ	ADTN	Fri, Dec 12, 2014	20.64	21.06	20.56	20.84
5123	NASDAQ	ADTN	Thu, Dec 11, 2014	21.25	21.80	20.93	21.01
5122	NASDAQ	ADTN	Wed, Dec 10, 2014	21.41	21.41	20.63	21.02
5121	NASDAQ	ADTN	Tue, Dec 9, 2014	20.76	21.66	19.43	21.46
5120	NASDAQ	ADTN	Mon, Dec 8, 2014	21.37	21.56	21.02	21.03
5119	NASDAQ	ADTN	Fri, Dec 5, 2014	21.04	21.57	21.02	21.41
5118	NASDAQ	ADTN	Thu, Dec 4, 2014	21.18	21.30	20.87	21.05
5117	NASDAQ	ADTN	Wed, Dec 3, 2014	21.03	21.41	20.99	21.20
5116	NASDAQ	ADTN	Tue, Dec 2, 2014	20.86	21.10	20.60	21.04
5115	NASDAQ	ADTN	Mon, Dec 1, 2014	20.79	21.01	20.62	20.86
5114	NASDAQ	ADTN	Fri, Nov 28, 2014	20.94	21.20	20.84	20.89
5113	NASDAQ	ADTN	Wed, Nov 26, 2014	20.76	21.30	20.72	20.99
5112	NASDAQ	ADTN	Tue, Nov 25, 2014	20.43	20.77	20.26	20.71
5111	NASDAQ	ADTN	Mon, Nov 24, 2014	20.04	20.51	19.79	20.44
5110	NASDAQ	ADTN	Fri, Nov 21, 2014	19.77	20.23	19.73	20.01
5109	NASDAQ	ADTN	Thu, Nov 20, 2014	18.83	19.58	18.70	19.55
5108	NASDAQ	ADTN	Wed, Nov 19, 2014	19.03	19.22	18.88	18.89
5107	NASDAQ	ADTN	Tue, Nov 18, 2014	18.83	19.17	18.75	18.99
5106	NASDAQ	ADTN	Mon, Nov 17, 2014	19.07	19.14	18.69	18.72
5105	NASDAQ	ADTN	Fri, Nov 14, 2014	18.99	19.31	18.85	19.09
5104	NASDAQ	ADTN	Thu, Nov 13, 2014	19.60	19.82	19.12	19.11
5103	NASDAQ	ADTN	Wed, Nov 12, 2014	20.00	20.05	19.36	19.64
5102	NASDAQ	ADTN	Tue, Nov 11, 2014	20.27	20.62	20.00	20.41
5101	NASDAQ	ADTN	Mon, Nov 10, 2014	20.17	20.50	19.79	20.11
5100	NASDAQ	ADTN	Fri, Nov 7, 2014	21.14	21.61	20.94	21.53
5099	NASDAQ	ADTN	Thu, Nov 6, 2014	21.26	21.45	21.07	21.23
5098	NASDAQ	ADTN	Wed, Nov 5, 2014	21.53	21.82	21.05	21.22
5097	NASDAQ	ADTN	Tue, Nov 4, 2014	21.65	21.81	21.30	21.43
5096	NASDAQ	ADTN	Mon, Nov 3, 2014	21.24	22.14	21.22	21.67
5095	NASDAQ	ADTN	Fri, Oct 31, 2014	21.38	21.50	20.97	21.21
5094	NASDAQ	ADTN	Thu, Oct 30, 2014	20.55	21.06	20.34	20.91
5093	NASDAQ	ADTN	Wed, Oct 29, 2014	20.56	20.85	20.33	20.55
5092	NASDAQ	ADTN	Tue, Oct 28, 2014	19.92	20.64	19.07	20.53
5091	NASDAQ	ADTN	Mon, Oct 27, 2014	20.42	20.68	20.22	20.39
5090	NASDAQ	ADTN	Fri, Oct 24, 2014	20.68	20.84	20.32	20.52
5089	NASDAQ	ADTN	Thu, Oct 23, 2014	20.39	20.89	20.33	20.66
5088	NASDAQ	ADTN	Wed, Oct 22, 2014	20.53	20.74	20.08	20.18
5087	NASDAQ	ADTN	Tue, Oct 21, 2014	20.08	20.56	19.98	20.53
5086	NASDAQ	ADTN	Mon, Oct 20, 2014	20.00	20.34	19.73	19.91
5085	NASDAQ	ADTN	Fri, Oct 17, 2014	19.64	20.21	19.46	20.12
5084	NASDAQ	ADTN	Thu, Oct 16, 2014	19.24	19.80	19.00	19.36
5083	NASDAQ	ADTN	Wed, Oct 15, 2014	18.66	19.98	17.51	19.91
5082	NASDAQ	ADTN	Tue, Oct 14, 2014	18.65	19.08	18.55	18.88
5081	NASDAQ	ADTN	Mon, Oct 13, 2014	18.28	18.94	18.25	18.48
5080	NASDAQ	ADTN	Fri, Oct 10, 2014	18.66	18.91	18.21	18.23
5079	NASDAQ	ADTN	Thu, Oct 9, 2014	19.38	19.44	18.76	18.77
5078	NASDAQ	ADTN	Wed, Oct 8, 2014	19.36	19.69	19.01	19.43
5077	NASDAQ	ADTN	Tue, Oct 7, 2014	19.14	19.44	18.76	18.81
5076	NASDAQ	ADTN	Mon, Oct 6, 2014	18.90	19.33	18.64	19.21
5075	NASDAQ	ADTN	Fri, Oct 3, 2014	19.00	19.53	18.54	18.81
5074	NASDAQ	ADTN	Thu, Oct 2, 2014	20.20	20.62	20.08	20.30
5073	NASDAQ	ADTN	Wed, Oct 1, 2014	20.46	20.68	20.05	20.22
5072	NASDAQ	ADTN	Tue, Sep 30, 2014	20.84	20.92	20.53	20.53
5071	NASDAQ	ADTN	Mon, Sep 29, 2014	20.71	21.13	20.62	20.85
5070	NASDAQ	ADTN	Fri, Sep 26, 2014	21.16	21.20	20.83	20.93
5069	NASDAQ	ADTN	Thu, Sep 25, 2014	21.57	21.57	21.03	21.06
5068	NASDAQ	ADTN	Wed, Sep 24, 2014	21.35	21.61	21.28	21.58
5067	NASDAQ	ADTN	Tue, Sep 23, 2014	21.60	21.75	21.10	21.29
5066	NASDAQ	ADTN	Mon, Sep 22, 2014	21.92	21.99	21.63	21.63
5065	NASDAQ	ADTN	Fri, Sep 19, 2014	22.49	22.66	21.93	21.97
5064	NASDAQ	ADTN	Thu, Sep 18, 2014	22.50	22.69	22.24	22.46
5063	NASDAQ	ADTN	Wed, Sep 17, 2014	22.46	22.69	22.31	22.44
5062	NASDAQ	ADTN	Tue, Sep 16, 2014	22.32	22.62	22.12	22.51
5061	NASDAQ	ADTN	Mon, Sep 15, 2014	22.70	22.70	22.11	22.28
5060	NASDAQ	ADTN	Fri, Sep 12, 2014	22.77	23.00	22.50	22.63
5059	NASDAQ	ADTN	Thu, Sep 11, 2014	22.64	22.93	22.56	22.87
5058	NASDAQ	ADTN	Wed, Sep 10, 2014	22.68	22.78	22.42	22.71
5057	NASDAQ	ADTN	Tue, Sep 9, 2014	22.70	22.76	22.40	22.59
5056	NASDAQ	ADTN	Mon, Sep 8, 2014	22.68	22.83	22.49	22.76
5055	NASDAQ	ADTN	Fri, Sep 5, 2014	22.74	22.97	22.60	22.72
5054	NASDAQ	ADTN	Thu, Sep 4, 2014	23.02	23.30	22.77	22.86
5053	NASDAQ	ADTN	Wed, Sep 3, 2014	23.26	23.41	23.02	23.08
5052	NASDAQ	ADTN	Tue, Sep 2, 2014	23.13	23.41	22.91	23.17
5051	NASDAQ	ADTN	Fri, Aug 29, 2014	23.00	23.14	22.93	23.08
5050	NASDAQ	ADTN	Thu, Aug 28, 2014	22.98	23.02	22.78	22.95
5049	NASDAQ	ADTN	Wed, Aug 27, 2014	22.95	23.07	22.82	23.04
5048	NASDAQ	ADTN	Tue, Aug 26, 2014	22.60	22.94	22.48	22.87
5047	NASDAQ	ADTN	Mon, Aug 25, 2014	22.77	22.94	22.46	22.62
5046	NASDAQ	ADTN	Fri, Aug 22, 2014	22.66	22.74	22.51	22.59
5045	NASDAQ	ADTN	Thu, Aug 21, 2014	22.77	22.89	22.46	22.71
5044	NASDAQ	ADTN	Wed, Aug 20, 2014	22.59	22.81	22.40	22.76
5043	NASDAQ	ADTN	Tue, Aug 19, 2014	22.44	22.67	22.24	22.66
5042	NASDAQ	ADTN	Mon, Aug 18, 2014	22.34	22.45	22.11	22.43
5041	NASDAQ	ADTN	Fri, Aug 15, 2014	22.39	22.41	21.98	22.15
5040	NASDAQ	ADTN	Thu, Aug 14, 2014	22.18	22.25	21.96	22.18
5039	NASDAQ	ADTN	Wed, Aug 13, 2014	22.16	22.32	21.89	22.15
5038	NASDAQ	ADTN	Tue, Aug 12, 2014	22.11	22.21	21.90	22.07
5037	NASDAQ	ADTN	Mon, Aug 11, 2014	22.11	22.27	21.90	22.16
5036	NASDAQ	ADTN	Fri, Aug 8, 2014	22.20	22.31	21.87	21.95
5035	NASDAQ	ADTN	Thu, Aug 7, 2014	22.78	22.98	22.16	22.19
5034	NASDAQ	ADTN	Wed, Aug 6, 2014	22.30	22.88	22.17	22.64
5033	NASDAQ	ADTN	Tue, Aug 5, 2014	22.15	22.80	22.03	22.37
5032	NASDAQ	ADTN	Mon, Aug 4, 2014	22.18	22.30	21.82	22.24
5031	NASDAQ	ADTN	Fri, Aug 1, 2014	22.20	22.44	21.79	22.10
5030	NASDAQ	ADTN	Thu, Jul 31, 2014	22.37	22.67	22.11	22.24
5029	NASDAQ	ADTN	Wed, Jul 30, 2014	22.33	22.67	22.26	22.64
5028	NASDAQ	ADTN	Tue, Jul 29, 2014	22.19	22.55	22.13	22.18
5027	NASDAQ	ADTN	Mon, Jul 28, 2014	22.41	22.50	21.88	22.28
5026	NASDAQ	ADTN	Fri, Jul 25, 2014	22.16	22.42	21.94	22.40
5025	NASDAQ	ADTN	Thu, Jul 24, 2014	22.34	22.53	22.03	22.37
5024	NASDAQ	ADTN	Wed, Jul 23, 2014	22.41	22.57	22.11	22.26
5023	NASDAQ	ADTN	Tue, Jul 22, 2014	22.52	22.56	22.29	22.44
5022	NASDAQ	ADTN	Mon, Jul 21, 2014	22.24	22.62	22.03	22.42
5021	NASDAQ	ADTN	Fri, Jul 18, 2014	22.52	23.03	22.42	22.43
5020	NASDAQ	ADTN	Thu, Jul 17, 2014	22.43	22.93	21.58	22.55
5019	NASDAQ	ADTN	Wed, Jul 16, 2014	22.93	23.06	20.94	22.71
5018	NASDAQ	ADTN	Tue, Jul 15, 2014	22.55	22.88	22.40	22.64
5017	NASDAQ	ADTN	Mon, Jul 14, 2014	22.58	22.80	22.34	22.62
5016	NASDAQ	ADTN	Fri, Jul 11, 2014	21.99	22.42	21.87	22.30
5015	NASDAQ	ADTN	Thu, Jul 10, 2014	21.93	22.27	21.64	22.06
5014	NASDAQ	ADTN	Wed, Jul 9, 2014	22.37	22.48	22.17	22.37
5013	NASDAQ	ADTN	Tue, Jul 8, 2014	22.97	23.05	22.14	22.36
5012	NASDAQ	ADTN	Mon, Jul 7, 2014	23.04	23.18	22.81	23.05
5011	NASDAQ	ADTN	Thu, Jul 3, 2014	22.87	23.33	22.73	23.14
5010	NASDAQ	ADTN	Wed, Jul 2, 2014	22.95	23.16	22.66	22.85
5009	NASDAQ	ADTN	Tue, Jul 1, 2014	22.66	23.31	22.45	23.00
5008	NASDAQ	ADTN	Mon, Jun 30, 2014	22.45	22.62	22.26	22.56
5007	NASDAQ	ADTN	Fri, Jun 27, 2014	21.86	22.56	21.86	22.49
5006	NASDAQ	ADTN	Thu, Jun 26, 2014	21.90	22.11	21.51	22.03
5005	NASDAQ	ADTN	Wed, Jun 25, 2014	22.15	22.15	21.56	21.86
5004	NASDAQ	ADTN	Tue, Jun 24, 2014	21.74	22.40	21.74	22.26
5003	NASDAQ	ADTN	Mon, Jun 23, 2014	22.03	22.18	21.80	21.81
5002	NASDAQ	ADTN	Fri, Jun 20, 2014	21.94	22.16	21.76	22.05
5001	NASDAQ	ADTN	Thu, Jun 19, 2014	22.11	22.11	21.75	21.83
5000	NASDAQ	ADTN	Wed, Jun 18, 2014	22.41	22.41	21.82	21.95
4999	NASDAQ	ADTN	Tue, Jun 17, 2014	21.64	22.48	21.53	22.45
4998	NASDAQ	ADTN	Mon, Jun 16, 2014	22.39	22.43	21.49	21.61
4997	NASDAQ	ADTN	Fri, Jun 13, 2014	22.10	22.49	21.83	22.43
4996	NASDAQ	ADTN	Thu, Jun 12, 2014	22.16	22.41	21.95	22.24
4995	NASDAQ	ADTN	Wed, Jun 11, 2014	22.35	22.49	21.89	22.19
4994	NASDAQ	ADTN	Tue, Jun 10, 2014	22.57	22.71	22.34	22.47
4993	NASDAQ	ADTN	Mon, Jun 9, 2014	22.44	22.90	22.36	22.69
4992	NASDAQ	ADTN	Fri, Jun 6, 2014	22.25	22.73	22.07	22.50
4991	NASDAQ	ADTN	Thu, Jun 5, 2014	22.00	22.58	21.72	22.11
4990	NASDAQ	ADTN	Wed, Jun 4, 2014	21.24	21.51	21.11	21.32
4989	NASDAQ	ADTN	Tue, Jun 3, 2014	21.22	21.49	21.01	21.30
4988	NASDAQ	ADTN	Mon, Jun 2, 2014	22.30	22.40	21.16	21.29
4987	NASDAQ	ADTN	Fri, May 30, 2014	22.46	22.55	22.05	22.44
4986	NASDAQ	ADTN	Thu, May 29, 2014	22.39	22.47	22.20	22.44
4985	NASDAQ	ADTN	Wed, May 28, 2014	22.48	22.58	22.21	22.31
4984	NASDAQ	ADTN	Tue, May 27, 2014	22.51	22.72	22.37	22.55
4983	NASDAQ	ADTN	Fri, May 23, 2014	22.27	22.45	21.92	22.31
4982	NASDAQ	ADTN	Thu, May 22, 2014	21.77	22.33	21.66	22.21
4981	NASDAQ	ADTN	Wed, May 21, 2014	22.10	22.25	21.31	21.76
4980	NASDAQ	ADTN	Tue, May 20, 2014	22.55	22.93	21.98	22.05
4979	NASDAQ	ADTN	Mon, May 19, 2014	21.51	22.46	21.51	22.22
4978	NASDAQ	ADTN	Fri, May 16, 2014	21.55	21.59	21.11	21.53
4977	NASDAQ	ADTN	Thu, May 15, 2014	21.29	21.64	20.72	21.60
4976	NASDAQ	ADTN	Wed, May 14, 2014	21.87	22.00	21.23	21.30
4975	NASDAQ	ADTN	Tue, May 13, 2014	22.39	22.39	21.76	21.97
4974	NASDAQ	ADTN	Mon, May 12, 2014	21.93	22.48	21.77	22.35
4973	NASDAQ	ADTN	Fri, May 9, 2014	21.57	21.84	21.38	21.73
4972	NASDAQ	ADTN	Thu, May 8, 2014	21.96	22.41	21.62	21.71
4971	NASDAQ	ADTN	Wed, May 7, 2014	21.72	21.95	21.34	21.94
4970	NASDAQ	ADTN	Tue, May 6, 2014	21.81	22.04	21.57	21.65
4969	NASDAQ	ADTN	Mon, May 5, 2014	22.02	22.18	21.67	21.92
4968	NASDAQ	ADTN	Fri, May 2, 2014	22.23	22.51	22.12	22.28
4967	NASDAQ	ADTN	Thu, May 1, 2014	22.46	22.96	22.03	22.24
4966	NASDAQ	ADTN	Wed, Apr 30, 2014	22.43	22.64	22.16	22.43
4965	NASDAQ	ADTN	Tue, Apr 29, 2014	22.72	22.92	22.39	22.56
4964	NASDAQ	ADTN	Mon, Apr 28, 2014	23.12	23.38	22.19	22.74
4963	NASDAQ	ADTN	Fri, Apr 25, 2014	23.38	23.38	22.82	23.06
4962	NASDAQ	ADTN	Thu, Apr 24, 2014	23.61	23.78	23.05	23.45
4961	NASDAQ	ADTN	Wed, Apr 23, 2014	22.86	23.56	22.78	23.38
4960	NASDAQ	ADTN	Tue, Apr 22, 2014	22.39	23.10	22.17	22.99
4959	NASDAQ	ADTN	Mon, Apr 21, 2014	22.46	22.64	21.83	22.42
4958	NASDAQ	ADTN	Thu, Apr 17, 2014	22.29	22.62	21.82	22.50
4957	NASDAQ	ADTN	Wed, Apr 16, 2014	24.44	25.03	22.28	22.46
4956	NASDAQ	ADTN	Tue, Apr 15, 2014	23.64	24.80	23.28	24.67
4955	NASDAQ	ADTN	Mon, Apr 14, 2014	23.64	24.28	23.35	23.57
4954	NASDAQ	ADTN	Fri, Apr 11, 2014	24.12	24.58	23.26	23.33
4953	NASDAQ	ADTN	Thu, Apr 10, 2014	25.41	25.53	24.10	24.35
4952	NASDAQ	ADTN	Wed, Apr 9, 2014	25.29	25.49	25.01	25.37
4951	NASDAQ	ADTN	Tue, Apr 8, 2014	24.76	25.34	24.62	25.21
4950	NASDAQ	ADTN	Mon, Apr 7, 2014	24.80	24.95	24.52	24.79
4949	NASDAQ	ADTN	Fri, Apr 4, 2014	26.39	26.46	24.71	24.93
4948	NASDAQ	ADTN	Thu, Apr 3, 2014	25.51	26.77	25.19	26.11
4947	NASDAQ	ADTN	Wed, Apr 2, 2014	24.87	25.47	24.74	25.39
4946	NASDAQ	ADTN	Tue, Apr 1, 2014	24.50	24.94	24.39	24.80
4945	NASDAQ	ADTN	Mon, Mar 31, 2014	24.47	24.80	24.22	24.41
4944	NASDAQ	ADTN	Fri, Mar 28, 2014	24.53	24.89	24.19	24.27
4943	NASDAQ	ADTN	Thu, Mar 27, 2014	24.81	25.25	24.40	24.54
4942	NASDAQ	ADTN	Wed, Mar 26, 2014	25.39	25.60	24.68	24.77
4941	NASDAQ	ADTN	Tue, Mar 25, 2014	25.43	25.64	24.76	25.12
4940	NASDAQ	ADTN	Mon, Mar 24, 2014	25.22	25.45	24.64	25.29
4939	NASDAQ	ADTN	Fri, Mar 21, 2014	25.81	25.81	25.10	25.14
4938	NASDAQ	ADTN	Thu, Mar 20, 2014	25.48	26.09	25.43	25.67
4937	NASDAQ	ADTN	Wed, Mar 19, 2014	26.31	26.31	25.40	25.51
4936	NASDAQ	ADTN	Tue, Mar 18, 2014	25.88	26.62	25.71	26.40
4935	NASDAQ	ADTN	Mon, Mar 17, 2014	25.92	26.19	25.60	25.81
4934	NASDAQ	ADTN	Fri, Mar 14, 2014	25.48	26.05	25.33	25.68
4933	NASDAQ	ADTN	Thu, Mar 13, 2014	26.75	26.97	25.57	25.61
4932	NASDAQ	ADTN	Wed, Mar 12, 2014	25.90	26.68	25.90	26.68
4931	NASDAQ	ADTN	Tue, Mar 11, 2014	26.84	26.95	25.79	25.96
4930	NASDAQ	ADTN	Mon, Mar 10, 2014	26.61	26.86	26.39	26.81
4929	NASDAQ	ADTN	Fri, Mar 7, 2014	27.20	27.43	26.62	26.74
4928	NASDAQ	ADTN	Thu, Mar 6, 2014	26.69	27.15	26.52	26.98
4927	NASDAQ	ADTN	Wed, Mar 5, 2014	26.49	26.95	26.26	26.58
4926	NASDAQ	ADTN	Tue, Mar 4, 2014	26.08	26.93	26.08	26.56
4925	NASDAQ	ADTN	Mon, Mar 3, 2014	25.92	26.40	25.46	25.72
4924	NASDAQ	ADTN	Fri, Feb 28, 2014	26.46	26.60	26.09	26.20
4923	NASDAQ	ADTN	Thu, Feb 27, 2014	26.57	26.72	26.17	26.39
4922	NASDAQ	ADTN	Wed, Feb 26, 2014	26.07	26.73	25.90	26.62
4921	NASDAQ	ADTN	Tue, Feb 25, 2014	26.18	26.27	25.88	26.00
4920	NASDAQ	ADTN	Mon, Feb 24, 2014	26.35	26.43	26.04	26.11
4919	NASDAQ	ADTN	Fri, Feb 21, 2014	26.66	26.66	25.89	26.24
4918	NASDAQ	ADTN	Thu, Feb 20, 2014	26.10	26.67	26.10	26.58
4917	NASDAQ	ADTN	Wed, Feb 19, 2014	26.17	26.46	25.82	26.03
4916	NASDAQ	ADTN	Tue, Feb 18, 2014	25.84	26.43	25.68	26.33
4915	NASDAQ	ADTN	Fri, Feb 14, 2014	25.74	25.91	25.53	25.85
4914	NASDAQ	ADTN	Thu, Feb 13, 2014	25.44	25.88	25.44	25.74
4913	NASDAQ	ADTN	Wed, Feb 12, 2014	25.39	25.97	25.35	25.73
4912	NASDAQ	ADTN	Tue, Feb 11, 2014	25.28	25.45	24.90	25.38
4911	NASDAQ	ADTN	Mon, Feb 10, 2014	25.14	25.38	24.85	25.28
4910	NASDAQ	ADTN	Fri, Feb 7, 2014	25.35	25.48	24.92	25.20
4909	NASDAQ	ADTN	Thu, Feb 6, 2014	24.67	25.23	24.40	25.22
4908	NASDAQ	ADTN	Wed, Feb 5, 2014	24.52	24.94	24.29	24.59
4907	NASDAQ	ADTN	Tue, Feb 4, 2014	24.61	24.84	24.40	24.67
4906	NASDAQ	ADTN	Mon, Feb 3, 2014	25.38	25.54	24.24	24.55
4905	NASDAQ	ADTN	Fri, Jan 31, 2014	24.85	25.65	24.67	25.39
4904	NASDAQ	ADTN	Thu, Jan 30, 2014	25.94	26.02	25.61	25.94
4903	NASDAQ	ADTN	Wed, Jan 29, 2014	25.10	25.86	25.02	25.63
4902	NASDAQ	ADTN	Tue, Jan 28, 2014	25.08	25.67	24.92	25.20
4901	NASDAQ	ADTN	Mon, Jan 27, 2014	25.30	25.79	24.57	25.09
4900	NASDAQ	ADTN	Fri, Jan 24, 2014	25.92	26.02	25.36	25.66
4899	NASDAQ	ADTN	Thu, Jan 23, 2014	27.35	27.35	26.10	26.14
4898	NASDAQ	ADTN	Wed, Jan 22, 2014	27.76	27.98	24.99	27.24
4897	NASDAQ	ADTN	Tue, Jan 21, 2014	25.07	26.65	24.91	26.07
4896	NASDAQ	ADTN	Fri, Jan 17, 2014	25.53	25.72	24.83	24.84
4895	NASDAQ	ADTN	Thu, Jan 16, 2014	26.10	26.18	25.46	25.56
4894	NASDAQ	ADTN	Wed, Jan 15, 2014	25.72	26.60	25.47	26.17
4893	NASDAQ	ADTN	Tue, Jan 14, 2014	25.31	25.82	25.13	25.65
4892	NASDAQ	ADTN	Mon, Jan 13, 2014	25.13	25.52	24.48	25.01
4891	NASDAQ	ADTN	Fri, Jan 10, 2014	25.25	25.69	24.82	25.11
4890	NASDAQ	ADTN	Thu, Jan 9, 2014	26.00	26.01	24.47	25.20
4889	NASDAQ	ADTN	Wed, Jan 8, 2014	26.77	26.94	26.26	26.66
4888	NASDAQ	ADTN	Tue, Jan 7, 2014	26.59	26.93	26.41	26.78
4887	NASDAQ	ADTN	Mon, Jan 6, 2014	26.56	26.75	26.30	26.55
4886	NASDAQ	ADTN	Fri, Jan 3, 2014	26.46	26.76	26.13	26.51
4885	NASDAQ	ADTN	Thu, Jan 2, 2014	26.90	26.90	26.06	26.42
4884	NASDAQ	ADTN	Tue, Dec 31, 2013	26.93	27.10	26.67	27.01
4883	NASDAQ	ADTN	Mon, Dec 30, 2013	26.93	27.09	26.78	26.87
4882	NASDAQ	ADTN	Fri, Dec 27, 2013	27.22	27.27	26.80	27.02
4881	NASDAQ	ADTN	Thu, Dec 26, 2013	26.44	27.19	26.39	27.10
4880	NASDAQ	ADTN	Tue, Dec 24, 2013	26.60	26.84	26.20	26.38
4879	NASDAQ	ADTN	Mon, Dec 23, 2013	26.31	26.69	26.27	26.53
4878	NASDAQ	ADTN	Fri, Dec 20, 2013	25.73	26.43	25.62	26.27
4877	NASDAQ	ADTN	Thu, Dec 19, 2013	26.07	26.18	25.46	25.61
4876	NASDAQ	ADTN	Wed, Dec 18, 2013	26.26	26.41	25.36	26.17
4875	NASDAQ	ADTN	Tue, Dec 17, 2013	26.17	26.79	26.02	26.23
4874	NASDAQ	ADTN	Mon, Dec 16, 2013	25.70	26.11	25.34	26.07
4873	NASDAQ	ADTN	Fri, Dec 13, 2013	25.51	25.69	25.19	25.57
4872	NASDAQ	ADTN	Thu, Dec 12, 2013	25.29	25.67	24.95	25.39
4871	NASDAQ	ADTN	Wed, Dec 11, 2013	25.38	25.48	24.96	25.34
4870	NASDAQ	ADTN	Tue, Dec 10, 2013	25.82	26.10	25.21	25.34
4869	NASDAQ	ADTN	Mon, Dec 9, 2013	26.23	26.33	25.81	25.95
4868	NASDAQ	ADTN	Fri, Dec 6, 2013	26.66	26.70	26.19	26.29
4867	NASDAQ	ADTN	Thu, Dec 5, 2013	25.77	26.33	25.72	26.33
4866	NASDAQ	ADTN	Wed, Dec 4, 2013	25.39	25.97	25.36	25.76
4865	NASDAQ	ADTN	Tue, Dec 3, 2013	25.58	25.83	25.22	25.45
4864	NASDAQ	ADTN	Mon, Dec 2, 2013	25.73	26.39	25.40	25.67
4863	NASDAQ	ADTN	Fri, Nov 29, 2013	25.40	25.80	25.34	25.68
4862	NASDAQ	ADTN	Wed, Nov 27, 2013	25.09	25.37	25.07	25.26
4861	NASDAQ	ADTN	Tue, Nov 26, 2013	24.73	25.29	24.52	25.07
4860	NASDAQ	ADTN	Mon, Nov 25, 2013	24.87	25.00	24.33	24.78
4859	NASDAQ	ADTN	Fri, Nov 22, 2013	25.21	25.22	24.81	24.94
4858	NASDAQ	ADTN	Thu, Nov 21, 2013	24.46	25.66	24.46	25.21
4857	NASDAQ	ADTN	Wed, Nov 20, 2013	24.58	24.73	24.30	24.38
4856	NASDAQ	ADTN	Tue, Nov 19, 2013	23.83	24.50	23.63	24.49
4855	NASDAQ	ADTN	Mon, Nov 18, 2013	24.06	24.24	23.77	23.89
4854	NASDAQ	ADTN	Fri, Nov 15, 2013	23.44	24.22	23.40	24.03
4853	NASDAQ	ADTN	Thu, Nov 14, 2013	23.90	23.91	23.14	23.42
4852	NASDAQ	ADTN	Wed, Nov 13, 2013	23.75	24.15	23.61	24.01
4851	NASDAQ	ADTN	Tue, Nov 12, 2013	23.65	24.03	23.51	23.87
4850	NASDAQ	ADTN	Mon, Nov 11, 2013	23.72	23.85	23.48	23.74
4849	NASDAQ	ADTN	Fri, Nov 8, 2013	23.28	24.11	23.25	23.72
4848	NASDAQ	ADTN	Thu, Nov 7, 2013	23.67	23.72	23.13	23.27
4847	NASDAQ	ADTN	Wed, Nov 6, 2013	23.84	24.15	23.40	23.61
4846	NASDAQ	ADTN	Tue, Nov 5, 2013	23.61	23.90	23.37	23.64
4845	NASDAQ	ADTN	Mon, Nov 4, 2013	23.69	23.83	23.28	23.77
4844	NASDAQ	ADTN	Fri, Nov 1, 2013	23.48	23.69	23.15	23.64
4843	NASDAQ	ADTN	Thu, Oct 31, 2013	23.50	23.78	23.30	23.48
4842	NASDAQ	ADTN	Wed, Oct 30, 2013	23.88	23.90	23.36	23.56
4841	NASDAQ	ADTN	Tue, Oct 29, 2013	24.01	24.33	23.74	23.87
4840	NASDAQ	ADTN	Mon, Oct 28, 2013	24.18	24.21	23.51	23.86
4839	NASDAQ	ADTN	Fri, Oct 25, 2013	24.32	24.98	24.04	24.24
4838	NASDAQ	ADTN	Thu, Oct 24, 2013	24.73	24.92	24.21	24.22
4837	NASDAQ	ADTN	Wed, Oct 23, 2013	24.85	25.16	24.58	24.78
4836	NASDAQ	ADTN	Tue, Oct 22, 2013	25.48	25.51	24.82	25.07
4835	NASDAQ	ADTN	Mon, Oct 21, 2013	25.58	25.88	25.29	25.37
4834	NASDAQ	ADTN	Fri, Oct 18, 2013	25.28	25.71	25.13	25.51
4833	NASDAQ	ADTN	Thu, Oct 17, 2013	24.70	25.20	24.65	25.10
4832	NASDAQ	ADTN	Wed, Oct 16, 2013	24.78	25.02	24.59	24.88
4831	NASDAQ	ADTN	Tue, Oct 15, 2013	24.60	24.87	24.30	24.56
4830	NASDAQ	ADTN	Mon, Oct 14, 2013	24.89	24.93	24.52	24.77
4829	NASDAQ	ADTN	Fri, Oct 11, 2013	24.81	25.17	24.77	24.96
4828	NASDAQ	ADTN	Thu, Oct 10, 2013	24.90	25.17	24.51	24.94
4827	NASDAQ	ADTN	Wed, Oct 9, 2013	27.25	27.25	22.68	24.34
4826	NASDAQ	ADTN	Tue, Oct 8, 2013	27.00	27.27	26.14	26.75
4825	NASDAQ	ADTN	Mon, Oct 7, 2013	26.58	27.42	26.58	26.98
4824	NASDAQ	ADTN	Fri, Oct 4, 2013	26.33	27.11	26.15	26.77
4823	NASDAQ	ADTN	Thu, Oct 3, 2013	26.60	26.80	25.97	26.40
4822	NASDAQ	ADTN	Wed, Oct 2, 2013	26.71	26.90	26.48	26.59
4821	NASDAQ	ADTN	Tue, Oct 1, 2013	26.65	27.21	26.43	26.90
4820	NASDAQ	ADTN	Mon, Sep 30, 2013	26.12	26.74	26.02	26.64
4819	NASDAQ	ADTN	Fri, Sep 27, 2013	26.45	26.88	26.42	26.49
4818	NASDAQ	ADTN	Thu, Sep 26, 2013	26.61	27.07	26.50	26.69
4817	NASDAQ	ADTN	Wed, Sep 25, 2013	26.56	26.93	26.38	26.46
4816	NASDAQ	ADTN	Tue, Sep 24, 2013	26.72	26.72	25.68	26.46
4815	NASDAQ	ADTN	Mon, Sep 23, 2013	26.70	27.11	26.52	26.78
4814	NASDAQ	ADTN	Fri, Sep 20, 2013	27.30	27.39	26.63	26.64
4813	NASDAQ	ADTN	Thu, Sep 19, 2013	27.50	27.62	27.11	27.29
4812	NASDAQ	ADTN	Wed, Sep 18, 2013	27.18	27.66	26.92	27.45
4811	NASDAQ	ADTN	Tue, Sep 17, 2013	26.56	27.12	26.55	27.11
4810	NASDAQ	ADTN	Mon, Sep 16, 2013	27.34	27.34	26.38	26.59
4809	NASDAQ	ADTN	Fri, Sep 13, 2013	27.19	27.29	26.72	27.00
4808	NASDAQ	ADTN	Thu, Sep 12, 2013	27.45	27.45	26.95	27.04
4807	NASDAQ	ADTN	Wed, Sep 11, 2013	27.21	27.52	27.06	27.47
4806	NASDAQ	ADTN	Tue, Sep 10, 2013	27.23	27.36	26.73	27.34
4805	NASDAQ	ADTN	Mon, Sep 9, 2013	27.28	27.46	26.88	26.98
4804	NASDAQ	ADTN	Fri, Sep 6, 2013	26.96	27.92	26.80	27.18
4803	NASDAQ	ADTN	Thu, Sep 5, 2013	26.46	26.88	26.30	26.66
4802	NASDAQ	ADTN	Wed, Sep 4, 2013	24.01	26.71	23.96	26.50
4801	NASDAQ	ADTN	Tue, Sep 3, 2013	24.39	24.70	23.55	23.89
4800	NASDAQ	ADTN	Fri, Aug 30, 2013	24.51	24.51	23.93	24.12
4799	NASDAQ	ADTN	Thu, Aug 29, 2013	24.22	24.66	24.12	24.42
4798	NASDAQ	ADTN	Wed, Aug 28, 2013	24.25	24.36	23.92	24.22
4797	NASDAQ	ADTN	Tue, Aug 27, 2013	24.50	24.53	24.07	24.21
4796	NASDAQ	ADTN	Mon, Aug 26, 2013	24.84	25.02	24.57	24.77
4795	NASDAQ	ADTN	Fri, Aug 23, 2013	24.89	25.01	24.72	24.85
4794	NASDAQ	ADTN	Thu, Aug 22, 2013	24.44	24.82	24.37	24.80
4793	NASDAQ	ADTN	Wed, Aug 21, 2013	24.81	24.93	24.36	24.38
4792	NASDAQ	ADTN	Tue, Aug 20, 2013	25.05	25.14	24.83	24.97
4791	NASDAQ	ADTN	Mon, Aug 19, 2013	25.22	25.56	24.98	25.00
4790	NASDAQ	ADTN	Fri, Aug 16, 2013	25.35	25.53	25.13	25.20
4789	NASDAQ	ADTN	Thu, Aug 15, 2013	25.98	26.00	25.40	25.42
4788	NASDAQ	ADTN	Wed, Aug 14, 2013	26.37	26.63	26.26	26.32
4787	NASDAQ	ADTN	Tue, Aug 13, 2013	26.15	26.59	26.08	26.39
4786	NASDAQ	ADTN	Mon, Aug 12, 2013	25.90	26.46	25.78	26.18
4785	NASDAQ	ADTN	Fri, Aug 9, 2013	26.21	26.32	25.99	26.05
4784	NASDAQ	ADTN	Thu, Aug 8, 2013	26.46	26.57	26.29	26.32
4783	NASDAQ	ADTN	Wed, Aug 7, 2013	26.43	26.59	26.18	26.25
4782	NASDAQ	ADTN	Tue, Aug 6, 2013	26.55	26.81	26.43	26.58
4781	NASDAQ	ADTN	Mon, Aug 5, 2013	26.51	26.79	26.51	26.75
4780	NASDAQ	ADTN	Fri, Aug 2, 2013	26.66	26.69	26.43	26.57
4779	NASDAQ	ADTN	Thu, Aug 1, 2013	26.63	27.03	26.35	26.79
4778	NASDAQ	ADTN	Wed, Jul 31, 2013	26.29	26.55	26.27	26.43
4777	NASDAQ	ADTN	Tue, Jul 30, 2013	26.19	26.53	26.01	26.29
4776	NASDAQ	ADTN	Mon, Jul 29, 2013	26.18	26.40	25.82	26.00
4775	NASDAQ	ADTN	Fri, Jul 26, 2013	26.41	26.57	26.06	26.17
4774	NASDAQ	ADTN	Thu, Jul 25, 2013	26.54	26.60	25.87	26.57
4773	NASDAQ	ADTN	Wed, Jul 24, 2013	26.84	26.93	26.34	26.50
4772	NASDAQ	ADTN	Tue, Jul 23, 2013	26.74	26.92	26.63	26.76
4771	NASDAQ	ADTN	Mon, Jul 22, 2013	26.61	26.80	26.53	26.69
4770	NASDAQ	ADTN	Fri, Jul 19, 2013	26.45	26.55	26.28	26.54
4769	NASDAQ	ADTN	Thu, Jul 18, 2013	26.30	26.64	26.22	26.41
4768	NASDAQ	ADTN	Wed, Jul 17, 2013	25.86	26.51	25.75	26.26
4767	NASDAQ	ADTN	Tue, Jul 16, 2013	25.24	25.76	25.20	25.76
4766	NASDAQ	ADTN	Mon, Jul 15, 2013	24.94	25.33	24.70	25.26
4765	NASDAQ	ADTN	Fri, Jul 12, 2013	23.95	24.98	23.76	24.82
4764	NASDAQ	ADTN	Thu, Jul 11, 2013	24.60	24.80	23.91	24.00
4763	NASDAQ	ADTN	Wed, Jul 10, 2013	26.52	26.66	23.00	23.47
4762	NASDAQ	ADTN	Tue, Jul 9, 2013	25.08	25.29	24.88	25.21
4761	NASDAQ	ADTN	Mon, Jul 8, 2013	25.32	25.32	24.91	25.02
4760	NASDAQ	ADTN	Fri, Jul 5, 2013	25.48	25.50	24.94	25.28
4759	NASDAQ	ADTN	Wed, Jul 3, 2013	25.03	25.22	24.77	25.08
4758	NASDAQ	ADTN	Tue, Jul 2, 2013	24.75	25.30	24.56	25.18
4757	NASDAQ	ADTN	Mon, Jul 1, 2013	24.80	25.03	24.70	24.83
4756	NASDAQ	ADTN	Fri, Jun 28, 2013	24.28	24.86	23.89	24.62
4755	NASDAQ	ADTN	Thu, Jun 27, 2013	24.09	24.66	24.09	24.40
4754	NASDAQ	ADTN	Wed, Jun 26, 2013	23.95	24.23	23.57	23.95
4753	NASDAQ	ADTN	Tue, Jun 25, 2013	23.65	23.89	23.22	23.72
4752	NASDAQ	ADTN	Mon, Jun 24, 2013	23.69	23.86	23.28	23.39
4751	NASDAQ	ADTN	Fri, Jun 21, 2013	23.83	24.00	23.48	23.89
4750	NASDAQ	ADTN	Thu, Jun 20, 2013	24.11	24.29	23.70	23.76
4749	NASDAQ	ADTN	Wed, Jun 19, 2013	24.35	24.55	24.03	24.29
4748	NASDAQ	ADTN	Tue, Jun 18, 2013	23.81	24.45	23.54	24.32
4747	NASDAQ	ADTN	Mon, Jun 17, 2013	23.90	24.12	23.43	23.74
4746	NASDAQ	ADTN	Fri, Jun 14, 2013	24.30	24.41	23.57	23.71
4745	NASDAQ	ADTN	Thu, Jun 13, 2013	23.50	24.31	23.25	24.19
4744	NASDAQ	ADTN	Wed, Jun 12, 2013	23.99	24.05	23.46	23.56
4743	NASDAQ	ADTN	Tue, Jun 11, 2013	23.89	24.40	23.55	23.83
4742	NASDAQ	ADTN	Mon, Jun 10, 2013	24.09	24.40	23.68	24.19
4741	NASDAQ	ADTN	Fri, Jun 7, 2013	24.17	24.17	23.59	24.06
4740	NASDAQ	ADTN	Thu, Jun 6, 2013	23.53	24.55	23.22	24.04
4739	NASDAQ	ADTN	Wed, Jun 5, 2013	22.85	23.15	22.65	22.88
4738	NASDAQ	ADTN	Tue, Jun 4, 2013	23.15	23.33	22.65	22.91
4737	NASDAQ	ADTN	Mon, Jun 3, 2013	23.23	23.37	22.56	23.09
4736	NASDAQ	ADTN	Fri, May 31, 2013	23.46	23.64	23.09	23.12
4735	NASDAQ	ADTN	Thu, May 30, 2013	23.51	23.78	23.35	23.59
4734	NASDAQ	ADTN	Wed, May 29, 2013	23.09	23.68	22.80	23.49
4733	NASDAQ	ADTN	Tue, May 28, 2013	22.69	23.34	22.69	23.21
4732	NASDAQ	ADTN	Fri, May 24, 2013	22.12	22.38	21.88	22.28
4731	NASDAQ	ADTN	Thu, May 23, 2013	21.95	22.20	21.63	22.18
4730	NASDAQ	ADTN	Wed, May 22, 2013	22.82	22.82	22.00	22.12
4729	NASDAQ	ADTN	Tue, May 21, 2013	22.83	22.95	22.57	22.75
4728	NASDAQ	ADTN	Mon, May 20, 2013	22.69	22.91	22.58	22.81
4727	NASDAQ	ADTN	Fri, May 17, 2013	22.78	23.00	22.50	22.79
4726	NASDAQ	ADTN	Thu, May 16, 2013	22.28	23.15	22.26	22.63
4725	NASDAQ	ADTN	Wed, May 15, 2013	22.51	22.57	21.98	22.14
4724	NASDAQ	ADTN	Tue, May 14, 2013	22.08	22.54	22.08	22.50
4723	NASDAQ	ADTN	Mon, May 13, 2013	21.51	22.14	21.34	21.99
4722	NASDAQ	ADTN	Fri, May 10, 2013	21.07	21.66	20.99	21.48
4721	NASDAQ	ADTN	Thu, May 9, 2013	21.02	21.34	20.86	20.96
4720	NASDAQ	ADTN	Wed, May 8, 2013	20.78	21.04	20.57	20.98
4719	NASDAQ	ADTN	Tue, May 7, 2013	21.40	21.80	20.84	20.89
4718	NASDAQ	ADTN	Mon, May 6, 2013	21.26	21.83	21.22	21.79
4717	NASDAQ	ADTN	Fri, May 3, 2013	21.06	21.56	20.95	21.19
4716	NASDAQ	ADTN	Thu, May 2, 2013	20.62	20.93	20.52	20.82
4715	NASDAQ	ADTN	Wed, May 1, 2013	20.91	21.55	20.29	20.43
4714	NASDAQ	ADTN	Tue, Apr 30, 2013	20.27	21.09	20.26	21.00
4713	NASDAQ	ADTN	Mon, Apr 29, 2013	20.64	20.87	20.26	20.29
4712	NASDAQ	ADTN	Fri, Apr 26, 2013	20.83	21.06	20.46	20.55
4711	NASDAQ	ADTN	Thu, Apr 25, 2013	20.59	20.96	20.59	20.92
4710	NASDAQ	ADTN	Wed, Apr 24, 2013	20.46	20.60	20.29	20.47
4709	NASDAQ	ADTN	Tue, Apr 23, 2013	20.63	20.81	20.40	20.73
4708	NASDAQ	ADTN	Mon, Apr 22, 2013	20.85	20.85	20.10	20.56
4707	NASDAQ	ADTN	Fri, Apr 19, 2013	21.20	21.33	20.77	20.81
4706	NASDAQ	ADTN	Thu, Apr 18, 2013	21.32	21.60	21.09	21.17
4705	NASDAQ	ADTN	Wed, Apr 17, 2013	21.56	21.60	21.05	21.30
4704	NASDAQ	ADTN	Tue, Apr 16, 2013	22.18	22.18	21.45	21.65
4703	NASDAQ	ADTN	Mon, Apr 15, 2013	22.56	22.56	21.73	21.98
4702	NASDAQ	ADTN	Fri, Apr 12, 2013	22.77	22.84	22.01	22.61
4701	NASDAQ	ADTN	Thu, Apr 11, 2013	22.52	23.01	22.11	22.83
4700	NASDAQ	ADTN	Wed, Apr 10, 2013	21.60	22.81	20.78	22.46
4699	NASDAQ	ADTN	Tue, Apr 9, 2013	19.17	20.14	19.17	19.71
4698	NASDAQ	ADTN	Mon, Apr 8, 2013	18.62	19.20	18.62	19.18
4697	NASDAQ	ADTN	Fri, Apr 5, 2013	18.12	18.73	18.00	18.55
4696	NASDAQ	ADTN	Thu, Apr 4, 2013	19.29	19.29	18.89	18.96
4695	NASDAQ	ADTN	Wed, Apr 3, 2013	19.48	19.52	19.16	19.23
4694	NASDAQ	ADTN	Tue, Apr 2, 2013	19.59	19.77	19.37	19.43
4693	NASDAQ	ADTN	Mon, Apr 1, 2013	19.63	19.71	19.11	19.55
4692	NASDAQ	ADTN	Thu, Mar 28, 2013	19.87	19.99	19.55	19.65
4691	NASDAQ	ADTN	Wed, Mar 27, 2013	19.15	20.08	18.97	19.93
4690	NASDAQ	ADTN	Tue, Mar 26, 2013	19.48	20.10	19.18	19.32
4689	NASDAQ	ADTN	Mon, Mar 25, 2013	19.55	19.61	19.15	19.38
4688	NASDAQ	ADTN	Fri, Mar 22, 2013	19.51	20.43	19.46	19.54
4687	NASDAQ	ADTN	Thu, Mar 21, 2013	19.52	19.69	19.05	19.07
4686	NASDAQ	ADTN	Wed, Mar 20, 2013	19.60	19.93	19.34	19.69
4685	NASDAQ	ADTN	Tue, Mar 19, 2013	19.93	20.04	19.37	19.49
4684	NASDAQ	ADTN	Mon, Mar 18, 2013	19.61	20.33	19.29	19.83
4683	NASDAQ	ADTN	Fri, Mar 15, 2013	20.25	20.50	20.00	20.42
4682	NASDAQ	ADTN	Thu, Mar 14, 2013	20.11	20.34	20.04	20.22
4681	NASDAQ	ADTN	Wed, Mar 13, 2013	21.15	21.18	19.95	20.02
4680	NASDAQ	ADTN	Tue, Mar 12, 2013	21.02	21.30	21.02	21.28
4679	NASDAQ	ADTN	Mon, Mar 11, 2013	20.70	21.19	20.59	21.09
4678	NASDAQ	ADTN	Fri, Mar 8, 2013	21.06	21.14	20.63	20.73
4677	NASDAQ	ADTN	Thu, Mar 7, 2013	20.80	21.22	20.16	20.83
4676	NASDAQ	ADTN	Wed, Mar 6, 2013	20.86	20.88	20.37	20.49
4675	NASDAQ	ADTN	Tue, Mar 5, 2013	20.83	21.08	20.65	20.86
4674	NASDAQ	ADTN	Mon, Mar 4, 2013	21.25	21.25	20.50	20.74
4673	NASDAQ	ADTN	Fri, Mar 1, 2013	22.00	22.00	21.04	21.14
4672	NASDAQ	ADTN	Thu, Feb 28, 2013	22.26	22.97	22.23	22.35
4671	NASDAQ	ADTN	Wed, Feb 27, 2013	22.85	23.09	22.73	22.95
4670	NASDAQ	ADTN	Tue, Feb 26, 2013	23.14	23.25	22.57	22.80
4669	NASDAQ	ADTN	Mon, Feb 25, 2013	23.49	23.53	22.98	22.99
4668	NASDAQ	ADTN	Fri, Feb 22, 2013	23.10	23.50	23.00	23.37
4667	NASDAQ	ADTN	Thu, Feb 21, 2013	23.39	23.40	22.88	23.01
4666	NASDAQ	ADTN	Wed, Feb 20, 2013	23.55	23.82	23.40	23.40
4665	NASDAQ	ADTN	Tue, Feb 19, 2013	23.14	23.67	23.02	23.61
4664	NASDAQ	ADTN	Fri, Feb 15, 2013	23.34	23.34	22.98	23.09
4663	NASDAQ	ADTN	Thu, Feb 14, 2013	22.28	23.34	22.06	23.17
4662	NASDAQ	ADTN	Wed, Feb 13, 2013	21.84	23.09	21.77	22.83
4661	NASDAQ	ADTN	Tue, Feb 12, 2013	20.98	22.03	20.98	21.86
4660	NASDAQ	ADTN	Mon, Feb 11, 2013	20.87	21.16	20.69	21.02
4659	NASDAQ	ADTN	Fri, Feb 8, 2013	20.89	21.15	20.87	20.94
4658	NASDAQ	ADTN	Thu, Feb 7, 2013	20.94	21.11	20.81	20.89
4657	NASDAQ	ADTN	Wed, Feb 6, 2013	20.43	21.18	20.40	20.96
4656	NASDAQ	ADTN	Tue, Feb 5, 2013	19.90	20.70	19.66	20.49
4655	NASDAQ	ADTN	Mon, Feb 4, 2013	20.23	20.43	19.52	19.84
4654	NASDAQ	ADTN	Fri, Feb 1, 2013	20.35	20.40	20.17	20.22
4653	NASDAQ	ADTN	Thu, Jan 31, 2013	20.19	20.60	20.08	20.20
4652	NASDAQ	ADTN	Wed, Jan 30, 2013	20.27	20.38	19.99	20.04
4651	NASDAQ	ADTN	Tue, Jan 29, 2013	20.45	20.45	20.16	20.23
4650	NASDAQ	ADTN	Mon, Jan 28, 2013	20.65	20.90	20.39	20.46
4649	NASDAQ	ADTN	Fri, Jan 25, 2013	20.78	20.84	20.31	20.63
4648	NASDAQ	ADTN	Thu, Jan 24, 2013	20.34	21.07	20.25	20.68
4647	NASDAQ	ADTN	Wed, Jan 23, 2013	20.99	21.00	20.32	20.36
4646	NASDAQ	ADTN	Tue, Jan 22, 2013	20.94	21.16	20.79	20.94
4645	NASDAQ	ADTN	Fri, Jan 18, 2013	21.32	21.48	20.84	20.98
4644	NASDAQ	ADTN	Thu, Jan 17, 2013	21.56	21.94	20.73	21.23
4643	NASDAQ	ADTN	Wed, Jan 16, 2013	20.99	22.78	19.95	21.96
4642	NASDAQ	ADTN	Tue, Jan 15, 2013	20.63	21.02	19.99	20.98
4641	NASDAQ	ADTN	Mon, Jan 14, 2013	20.76	21.09	20.58	20.72
4640	NASDAQ	ADTN	Fri, Jan 11, 2013	20.97	21.01	20.51	20.80
4639	NASDAQ	ADTN	Thu, Jan 10, 2013	20.70	21.07	20.47	20.99
4638	NASDAQ	ADTN	Wed, Jan 9, 2013	20.76	21.04	20.38	20.54
4637	NASDAQ	ADTN	Tue, Jan 8, 2013	20.72	21.22	20.46	20.72
4636	NASDAQ	ADTN	Mon, Jan 7, 2013	20.67	21.00	20.60	20.81
4635	NASDAQ	ADTN	Fri, Jan 4, 2013	20.27	20.87	20.20	20.79
4634	NASDAQ	ADTN	Thu, Jan 3, 2013	20.16	20.71	19.93	20.24
4633	NASDAQ	ADTN	Wed, Jan 2, 2013	19.99	20.38	19.90	20.13
4632	NASDAQ	ADTN	Mon, Dec 31, 2012	19.33	19.66	19.06	19.54
4631	NASDAQ	ADTN	Fri, Dec 28, 2012	19.12	19.70	18.77	19.35
4630	NASDAQ	ADTN	Thu, Dec 27, 2012	19.53	19.61	18.91	19.29
4629	NASDAQ	ADTN	Wed, Dec 26, 2012	19.59	20.04	19.48	19.55
4628	NASDAQ	ADTN	Mon, Dec 24, 2012	19.65	20.02	19.26	19.60
4627	NASDAQ	ADTN	Fri, Dec 21, 2012	19.70	19.88	19.26	19.65
4626	NASDAQ	ADTN	Thu, Dec 20, 2012	20.18	20.23	19.63	19.85
4625	NASDAQ	ADTN	Wed, Dec 19, 2012	19.81	20.24	19.56	20.14
4624	NASDAQ	ADTN	Tue, Dec 18, 2012	19.26	19.92	19.21	19.84
4623	NASDAQ	ADTN	Mon, Dec 17, 2012	19.58	19.77	19.13	19.19
4622	NASDAQ	ADTN	Fri, Dec 14, 2012	19.19	19.56	19.15	19.48
4621	NASDAQ	ADTN	Thu, Dec 13, 2012	19.20	19.40	18.88	19.30
4620	NASDAQ	ADTN	Wed, Dec 12, 2012	19.25	19.48	19.08	19.14
4619	NASDAQ	ADTN	Tue, Dec 11, 2012	19.06	19.24	18.96	19.15
4618	NASDAQ	ADTN	Mon, Dec 10, 2012	18.68	19.04	18.61	18.86
4617	NASDAQ	ADTN	Fri, Dec 7, 2012	18.90	19.05	18.36	18.60
4616	NASDAQ	ADTN	Thu, Dec 6, 2012	18.86	19.21	18.51	18.78
4615	NASDAQ	ADTN	Wed, Dec 5, 2012	18.97	19.19	18.57	18.92
4614	NASDAQ	ADTN	Tue, Dec 4, 2012	19.74	20.09	19.33	19.81
4613	NASDAQ	ADTN	Mon, Dec 3, 2012	19.79	19.97	19.37	19.68
4612	NASDAQ	ADTN	Fri, Nov 30, 2012	20.09	20.13	19.52	19.66
4611	NASDAQ	ADTN	Thu, Nov 29, 2012	19.78	20.28	19.49	20.00
4610	NASDAQ	ADTN	Wed, Nov 28, 2012	18.93	19.73	18.72	19.65
4609	NASDAQ	ADTN	Tue, Nov 27, 2012	18.53	19.37	18.50	19.14
4608	NASDAQ	ADTN	Mon, Nov 26, 2012	18.50	18.81	18.42	18.50
4607	NASDAQ	ADTN	Fri, Nov 23, 2012	18.30	18.62	17.72	18.50
4606	NASDAQ	ADTN	Wed, Nov 21, 2012	18.04	18.50	17.92	18.21
4605	NASDAQ	ADTN	Tue, Nov 20, 2012	17.89	18.09	17.77	17.98
4604	NASDAQ	ADTN	Mon, Nov 19, 2012	17.90	17.98	17.69	17.96
4603	NASDAQ	ADTN	Fri, Nov 16, 2012	17.75	17.88	17.37	17.74
4602	NASDAQ	ADTN	Thu, Nov 15, 2012	17.70	17.91	17.60	17.82
4601	NASDAQ	ADTN	Wed, Nov 14, 2012	17.90	18.58	17.57	17.71
4600	NASDAQ	ADTN	Tue, Nov 13, 2012	17.99	18.16	17.65	17.66
4599	NASDAQ	ADTN	Mon, Nov 12, 2012	17.65	18.11	17.47	18.07
4598	NASDAQ	ADTN	Fri, Nov 9, 2012	17.83	17.99	17.50	17.61
4597	NASDAQ	ADTN	Thu, Nov 8, 2012	18.87	18.87	17.69	17.72
4596	NASDAQ	ADTN	Wed, Nov 7, 2012	18.33	19.35	17.82	18.03
4595	NASDAQ	ADTN	Tue, Nov 6, 2012	17.27	18.00	17.27	17.52
4594	NASDAQ	ADTN	Mon, Nov 5, 2012	17.00	17.45	16.74	17.15
4593	NASDAQ	ADTN	Fri, Nov 2, 2012	17.48	17.48	16.90	16.97
4592	NASDAQ	ADTN	Thu, Nov 1, 2012	16.86	17.58	16.42	17.42
4591	NASDAQ	ADTN	Wed, Oct 31, 2012	17.07	17.38	16.50	16.89
4590	NASDAQ	ADTN	Fri, Oct 26, 2012	16.57	17.14	16.41	17.10
4589	NASDAQ	ADTN	Thu, Oct 25, 2012	16.31	16.73	16.17	16.61
4588	NASDAQ	ADTN	Wed, Oct 24, 2012	16.62	16.62	15.92	16.21
4587	NASDAQ	ADTN	Tue, Oct 23, 2012	15.60	16.72	15.55	16.58
4586	NASDAQ	ADTN	Mon, Oct 22, 2012	15.83	16.04	15.67	15.85
4585	NASDAQ	ADTN	Fri, Oct 19, 2012	15.86	16.00	15.63	15.83
4584	NASDAQ	ADTN	Thu, Oct 18, 2012	16.17	16.17	15.86	15.96
4583	NASDAQ	ADTN	Wed, Oct 17, 2012	16.27	16.52	15.90	16.16
4582	NASDAQ	ADTN	Tue, Oct 16, 2012	15.79	15.96	15.66	15.80
4581	NASDAQ	ADTN	Mon, Oct 15, 2012	15.70	15.91	15.56	15.72
4580	NASDAQ	ADTN	Fri, Oct 12, 2012	16.00	16.10	15.38	15.65
4579	NASDAQ	ADTN	Thu, Oct 11, 2012	16.44	16.47	15.78	15.84
4578	NASDAQ	ADTN	Wed, Oct 10, 2012	16.17	17.43	15.80	15.98
4577	NASDAQ	ADTN	Tue, Oct 9, 2012	16.26	16.31	15.90	15.98
4576	NASDAQ	ADTN	Mon, Oct 8, 2012	15.60	16.50	15.56	16.24
4575	NASDAQ	ADTN	Fri, Oct 5, 2012	16.30	16.60	16.03	16.19
4574	NASDAQ	ADTN	Thu, Oct 4, 2012	15.83	16.80	15.82	16.67
4573	NASDAQ	ADTN	Wed, Oct 3, 2012	17.09	17.20	15.73	16.38
4572	NASDAQ	ADTN	Tue, Oct 2, 2012	17.01	17.45	16.74	17.11
4571	NASDAQ	ADTN	Mon, Oct 1, 2012	17.00	17.55	16.84	16.99
4570	NASDAQ	ADTN	Fri, Sep 28, 2012	17.67	18.21	17.12	17.28
4569	NASDAQ	ADTN	Thu, Sep 27, 2012	19.08	19.32	18.85	19.16
4568	NASDAQ	ADTN	Wed, Sep 26, 2012	19.67	19.69	18.89	18.97
4567	NASDAQ	ADTN	Tue, Sep 25, 2012	20.25	20.35	19.64	19.66
4566	NASDAQ	ADTN	Mon, Sep 24, 2012	19.91	20.13	19.66	20.09
4565	NASDAQ	ADTN	Fri, Sep 21, 2012	20.41	20.41	19.93	19.94
4564	NASDAQ	ADTN	Thu, Sep 20, 2012	20.00	20.28	19.99	20.19
4563	NASDAQ	ADTN	Wed, Sep 19, 2012	20.04	20.36	19.74	20.14
4562	NASDAQ	ADTN	Tue, Sep 18, 2012	20.10	20.35	19.84	19.92
4561	NASDAQ	ADTN	Mon, Sep 17, 2012	20.29	20.59	19.99	20.16
4560	NASDAQ	ADTN	Fri, Sep 14, 2012	20.25	21.05	20.08	20.31
4559	NASDAQ	ADTN	Thu, Sep 13, 2012	20.16	20.54	19.96	20.09
4558	NASDAQ	ADTN	Wed, Sep 12, 2012	20.21	20.57	19.96	20.09
4557	NASDAQ	ADTN	Tue, Sep 11, 2012	19.56	20.25	19.30	20.13
4556	NASDAQ	ADTN	Mon, Sep 10, 2012	20.06	20.20	19.53	19.56
4555	NASDAQ	ADTN	Fri, Sep 7, 2012	19.88	20.14	19.11	20.03
4554	NASDAQ	ADTN	Thu, Sep 6, 2012	20.32	21.42	20.17	20.60
4553	NASDAQ	ADTN	Wed, Sep 5, 2012	20.15	20.44	19.95	20.08
4552	NASDAQ	ADTN	Tue, Sep 4, 2012	20.35	20.50	19.85	20.27
4551	NASDAQ	ADTN	Fri, Aug 31, 2012	20.90	21.06	20.24	20.29
4550	NASDAQ	ADTN	Thu, Aug 30, 2012	20.69	21.06	20.54	20.66
4549	NASDAQ	ADTN	Wed, Aug 29, 2012	20.83	21.12	20.25	21.06
4548	NASDAQ	ADTN	Tue, Aug 28, 2012	20.91	21.12	20.32	20.79
4547	NASDAQ	ADTN	Mon, Aug 27, 2012	21.12	21.27	20.77	20.91
4546	NASDAQ	ADTN	Fri, Aug 24, 2012	21.16	21.21	20.74	20.98
4545	NASDAQ	ADTN	Thu, Aug 23, 2012	21.32	21.57	20.63	21.24
4544	NASDAQ	ADTN	Wed, Aug 22, 2012	22.99	23.35	22.79	22.88
4543	NASDAQ	ADTN	Tue, Aug 21, 2012	22.53	23.45	22.32	23.12
4542	NASDAQ	ADTN	Mon, Aug 20, 2012	22.65	22.87	22.27	22.36
4541	NASDAQ	ADTN	Fri, Aug 17, 2012	22.57	22.83	22.37	22.74
4540	NASDAQ	ADTN	Thu, Aug 16, 2012	21.92	22.90	21.92	22.62
4539	NASDAQ	ADTN	Wed, Aug 15, 2012	21.35	22.06	21.03	21.82
4538	NASDAQ	ADTN	Tue, Aug 14, 2012	21.94	21.94	21.19	21.31
4537	NASDAQ	ADTN	Mon, Aug 13, 2012	22.22	22.22	21.40	21.84
4536	NASDAQ	ADTN	Fri, Aug 10, 2012	22.57	22.58	22.04	22.22
4535	NASDAQ	ADTN	Thu, Aug 9, 2012	22.14	22.78	21.93	22.56
4534	NASDAQ	ADTN	Wed, Aug 8, 2012	22.37	22.65	21.96	22.08
4533	NASDAQ	ADTN	Tue, Aug 7, 2012	21.44	22.53	21.26	22.40
4532	NASDAQ	ADTN	Mon, Aug 6, 2012	20.99	21.38	20.84	21.28
4531	NASDAQ	ADTN	Fri, Aug 3, 2012	21.19	21.48	20.84	20.90
4530	NASDAQ	ADTN	Thu, Aug 2, 2012	20.83	21.19	20.56	20.80
4529	NASDAQ	ADTN	Wed, Aug 1, 2012	21.63	21.67	20.39	20.91
4528	NASDAQ	ADTN	Tue, Jul 31, 2012	20.82	21.85	20.81	21.58
4527	NASDAQ	ADTN	Mon, Jul 30, 2012	20.94	21.18	20.70	20.77
4526	NASDAQ	ADTN	Fri, Jul 27, 2012	20.66	21.07	20.30	20.98
4525	NASDAQ	ADTN	Thu, Jul 26, 2012	21.00	21.18	20.35	20.50
4524	NASDAQ	ADTN	Wed, Jul 25, 2012	20.92	21.06	20.72	20.75
4523	NASDAQ	ADTN	Tue, Jul 24, 2012	21.34	21.42	20.69	20.79
4522	NASDAQ	ADTN	Mon, Jul 23, 2012	21.27	21.53	21.10	21.39
4521	NASDAQ	ADTN	Fri, Jul 20, 2012	21.71	21.91	21.59	21.67
4520	NASDAQ	ADTN	Thu, Jul 19, 2012	21.82	22.11	21.72	21.97
4519	NASDAQ	ADTN	Wed, Jul 18, 2012	21.39	21.90	21.23	21.72
4518	NASDAQ	ADTN	Tue, Jul 17, 2012	21.57	21.64	21.16	21.40
4517	NASDAQ	ADTN	Mon, Jul 16, 2012	21.57	21.68	21.11	21.46
4516	NASDAQ	ADTN	Fri, Jul 13, 2012	21.93	22.23	21.51	21.58
4515	NASDAQ	ADTN	Thu, Jul 12, 2012	22.16	22.54	21.61	21.98
4514	NASDAQ	ADTN	Wed, Jul 11, 2012	24.03	24.79	22.58	23.01
4513	NASDAQ	ADTN	Tue, Jul 10, 2012	27.81	28.07	27.13	27.19
4512	NASDAQ	ADTN	Mon, Jul 9, 2012	28.28	28.40	27.12	27.75
4511	NASDAQ	ADTN	Fri, Jul 6, 2012	29.07	29.09	28.00	28.40
4510	NASDAQ	ADTN	Thu, Jul 5, 2012	29.43	29.77	29.08	29.40
4509	NASDAQ	ADTN	Tue, Jul 3, 2012	28.69	29.58	28.65	29.52
4508	NASDAQ	ADTN	Mon, Jul 2, 2012	30.10	30.20	29.15	29.55
4507	NASDAQ	ADTN	Fri, Jun 29, 2012	30.30	30.79	30.13	30.19
4506	NASDAQ	ADTN	Thu, Jun 28, 2012	29.60	29.71	29.10	29.52
4505	NASDAQ	ADTN	Wed, Jun 27, 2012	29.66	30.21	29.52	29.84
4504	NASDAQ	ADTN	Tue, Jun 26, 2012	29.46	30.41	29.24	29.53
4503	NASDAQ	ADTN	Mon, Jun 25, 2012	29.10	29.44	28.66	29.26
4502	NASDAQ	ADTN	Fri, Jun 22, 2012	29.12	29.68	28.92	29.57
4501	NASDAQ	ADTN	Thu, Jun 21, 2012	30.66	30.66	28.99	29.02
4500	NASDAQ	ADTN	Wed, Jun 20, 2012	30.46	31.03	29.90	30.70
4499	NASDAQ	ADTN	Tue, Jun 19, 2012	29.98	30.79	29.53	30.62
4498	NASDAQ	ADTN	Mon, Jun 18, 2012	29.21	29.85	28.93	29.80
4497	NASDAQ	ADTN	Fri, Jun 15, 2012	29.00	29.40	28.72	29.32
4496	NASDAQ	ADTN	Thu, Jun 14, 2012	29.10	29.10	28.34	28.88
4495	NASDAQ	ADTN	Wed, Jun 13, 2012	29.29	29.59	28.82	28.93
4494	NASDAQ	ADTN	Tue, Jun 12, 2012	28.71	29.33	28.47	29.33
4493	NASDAQ	ADTN	Mon, Jun 11, 2012	30.16	30.16	28.63	28.65
4492	NASDAQ	ADTN	Fri, Jun 8, 2012	29.69	30.11	29.60	29.75
4491	NASDAQ	ADTN	Thu, Jun 7, 2012	30.07	30.24	29.43	29.80
4490	NASDAQ	ADTN	Wed, Jun 6, 2012	29.11	29.72	28.99	29.63
4489	NASDAQ	ADTN	Tue, Jun 5, 2012	28.00	28.85	27.98	28.80
4488	NASDAQ	ADTN	Mon, Jun 4, 2012	27.70	28.41	27.49	28.02
4487	NASDAQ	ADTN	Fri, Jun 1, 2012	28.56	28.79	28.22	28.32
4486	NASDAQ	ADTN	Thu, May 31, 2012	29.31	29.48	28.61	29.23
4485	NASDAQ	ADTN	Wed, May 30, 2012	30.36	30.38	29.16	29.17
4484	NASDAQ	ADTN	Tue, May 29, 2012	30.50	30.86	30.24	30.79
4483	NASDAQ	ADTN	Fri, May 25, 2012	29.91	30.28	29.82	30.09
4482	NASDAQ	ADTN	Thu, May 24, 2012	30.42	30.45	29.51	29.80
4481	NASDAQ	ADTN	Wed, May 23, 2012	29.55	30.50	29.33	30.37
4480	NASDAQ	ADTN	Tue, May 22, 2012	29.65	30.02	29.25	29.76
4479	NASDAQ	ADTN	Mon, May 21, 2012	28.78	29.92	28.61	29.71
4478	NASDAQ	ADTN	Fri, May 18, 2012	29.20	29.69	28.64	28.66
4477	NASDAQ	ADTN	Thu, May 17, 2012	29.69	29.75	29.13	29.20
4476	NASDAQ	ADTN	Wed, May 16, 2012	30.53	30.59	29.63	29.63
4475	NASDAQ	ADTN	Tue, May 15, 2012	29.81	30.68	29.75	30.30
4474	NASDAQ	ADTN	Mon, May 14, 2012	29.95	30.19	29.64	29.72
4473	NASDAQ	ADTN	Fri, May 11, 2012	29.99	30.81	29.99	30.24
4472	NASDAQ	ADTN	Thu, May 10, 2012	31.01	31.03	30.01	30.32
4471	NASDAQ	ADTN	Wed, May 9, 2012	29.75	30.99	29.58	30.70
4470	NASDAQ	ADTN	Tue, May 8, 2012	29.13	30.31	28.91	30.19
4469	NASDAQ	ADTN	Mon, May 7, 2012	29.49	29.83	29.08	29.27
4468	NASDAQ	ADTN	Fri, May 4, 2012	30.14	30.25	29.52	29.65
4467	NASDAQ	ADTN	Thu, May 3, 2012	30.78	30.97	30.04	30.40
4466	NASDAQ	ADTN	Wed, May 2, 2012	30.83	31.01	30.59	30.93
4465	NASDAQ	ADTN	Tue, May 1, 2012	30.48	31.52	30.48	31.07
4464	NASDAQ	ADTN	Mon, Apr 30, 2012	30.53	30.63	30.21	30.52
4463	NASDAQ	ADTN	Fri, Apr 27, 2012	30.36	30.65	29.86	30.62
4462	NASDAQ	ADTN	Thu, Apr 26, 2012	30.28	30.75	30.14	30.37
4461	NASDAQ	ADTN	Wed, Apr 25, 2012	29.99	30.89	29.86	30.26
4460	NASDAQ	ADTN	Tue, Apr 24, 2012	29.59	29.86	29.16	29.55
4459	NASDAQ	ADTN	Mon, Apr 23, 2012	29.30	29.87	29.01	29.73
4458	NASDAQ	ADTN	Fri, Apr 20, 2012	30.62	30.62	29.65	29.74
4457	NASDAQ	ADTN	Thu, Apr 19, 2012	29.95	30.75	29.88	30.28
4456	NASDAQ	ADTN	Wed, Apr 18, 2012	30.20	30.23	29.78	30.04
4455	NASDAQ	ADTN	Tue, Apr 17, 2012	29.79	30.47	29.67	30.24
4454	NASDAQ	ADTN	Mon, Apr 16, 2012	30.01	30.02	29.21	29.51
4453	NASDAQ	ADTN	Fri, Apr 13, 2012	30.49	30.52	29.73	29.87
4452	NASDAQ	ADTN	Thu, Apr 12, 2012	30.95	31.04	30.26	30.65
4451	NASDAQ	ADTN	Wed, Apr 11, 2012	28.50	31.19	28.19	30.73
4450	NASDAQ	ADTN	Tue, Apr 10, 2012	28.88	29.10	28.40	28.47
4449	NASDAQ	ADTN	Mon, Apr 9, 2012	28.70	29.04	28.50	28.78
4448	NASDAQ	ADTN	Thu, Apr 5, 2012	29.60	29.85	28.99	29.26
4447	NASDAQ	ADTN	Wed, Apr 4, 2012	30.41	30.44	30.00	30.13
4446	NASDAQ	ADTN	Tue, Apr 3, 2012	31.02	31.35	30.49	30.67
4445	NASDAQ	ADTN	Mon, Apr 2, 2012	31.06	31.38	30.71	30.93
4444	NASDAQ	ADTN	Fri, Mar 30, 2012	31.25	31.49	30.78	31.19
4443	NASDAQ	ADTN	Thu, Mar 29, 2012	30.55	31.31	30.52	31.15
4442	NASDAQ	ADTN	Wed, Mar 28, 2012	31.09	31.44	30.56	30.87
4441	NASDAQ	ADTN	Tue, Mar 27, 2012	31.18	31.59	30.95	31.20
4440	NASDAQ	ADTN	Mon, Mar 26, 2012	30.72	31.04	30.43	30.89
4439	NASDAQ	ADTN	Fri, Mar 23, 2012	30.48	30.57	30.15	30.38
4438	NASDAQ	ADTN	Thu, Mar 22, 2012	30.84	31.06	30.29	30.38
4437	NASDAQ	ADTN	Wed, Mar 21, 2012	31.03	31.23	30.55	31.11
4436	NASDAQ	ADTN	Tue, Mar 20, 2012	31.26	31.39	30.86	30.97
4435	NASDAQ	ADTN	Mon, Mar 19, 2012	30.43	31.77	29.99	31.45
4434	NASDAQ	ADTN	Fri, Mar 16, 2012	31.92	32.06	30.32	30.60
4433	NASDAQ	ADTN	Thu, Mar 15, 2012	31.58	32.95	31.17	32.30
4432	NASDAQ	ADTN	Wed, Mar 14, 2012	31.22	31.42	30.78	31.17
4431	NASDAQ	ADTN	Tue, Mar 13, 2012	31.82	32.00	31.11	31.30
4430	NASDAQ	ADTN	Mon, Mar 12, 2012	32.04	32.31	31.30	31.68
4429	NASDAQ	ADTN	Fri, Mar 9, 2012	31.72	32.84	31.59	32.50
4428	NASDAQ	ADTN	Thu, Mar 8, 2012	31.61	32.03	31.50	31.73
4427	NASDAQ	ADTN	Wed, Mar 7, 2012	31.63	31.67	31.17	31.39
4426	NASDAQ	ADTN	Tue, Mar 6, 2012	32.05	32.31	31.29	31.37
4425	NASDAQ	ADTN	Mon, Mar 5, 2012	32.74	32.87	32.12	32.43
4424	NASDAQ	ADTN	Fri, Mar 2, 2012	32.97	33.45	32.68	32.88
4423	NASDAQ	ADTN	Thu, Mar 1, 2012	34.47	34.49	32.70	33.32
4422	NASDAQ	ADTN	Wed, Feb 29, 2012	37.56	37.85	34.98	35.25
4421	NASDAQ	ADTN	Tue, Feb 28, 2012	37.36	37.77	37.21	37.36
4420	NASDAQ	ADTN	Mon, Feb 27, 2012	37.25	37.56	36.92	37.26
4419	NASDAQ	ADTN	Fri, Feb 24, 2012	38.03	38.33	37.46	37.61
4418	NASDAQ	ADTN	Thu, Feb 23, 2012	38.45	38.76	37.93	37.94
4417	NASDAQ	ADTN	Wed, Feb 22, 2012	38.39	38.95	38.13	38.41
4416	NASDAQ	ADTN	Tue, Feb 21, 2012	38.26	38.60	38.15	38.42
4415	NASDAQ	ADTN	Fri, Feb 17, 2012	38.45	38.83	38.11	38.40
4414	NASDAQ	ADTN	Thu, Feb 16, 2012	37.71	38.48	37.56	38.37
4413	NASDAQ	ADTN	Wed, Feb 15, 2012	37.91	38.13	37.37	37.88
4412	NASDAQ	ADTN	Tue, Feb 14, 2012	37.27	37.73	37.16	37.49
4411	NASDAQ	ADTN	Mon, Feb 13, 2012	37.34	37.68	36.89	37.57
4410	NASDAQ	ADTN	Fri, Feb 10, 2012	37.18	37.29	36.88	37.11
4409	NASDAQ	ADTN	Thu, Feb 9, 2012	37.37	37.54	36.91	37.50
4408	NASDAQ	ADTN	Wed, Feb 8, 2012	37.08	37.66	36.95	37.35
4407	NASDAQ	ADTN	Tue, Feb 7, 2012	36.71	37.22	36.55	37.11
4406	NASDAQ	ADTN	Mon, Feb 6, 2012	36.64	36.92	36.43	36.73
4405	NASDAQ	ADTN	Fri, Feb 3, 2012	36.31	37.09	35.99	36.97
4404	NASDAQ	ADTN	Thu, Feb 2, 2012	35.55	35.97	35.38	35.74
4403	NASDAQ	ADTN	Wed, Feb 1, 2012	34.93	35.65	34.79	35.22
4402	NASDAQ	ADTN	Tue, Jan 31, 2012	35.51	35.67	34.63	34.63
4401	NASDAQ	ADTN	Mon, Jan 30, 2012	34.80	35.41	34.48	35.26
4400	NASDAQ	ADTN	Fri, Jan 27, 2012	34.64	35.36	34.58	35.15
4399	NASDAQ	ADTN	Thu, Jan 26, 2012	35.69	36.00	34.80	34.97
4398	NASDAQ	ADTN	Wed, Jan 25, 2012	35.13	35.57	34.60	35.46
4397	NASDAQ	ADTN	Tue, Jan 24, 2012	34.81	35.33	34.50	35.26
4396	NASDAQ	ADTN	Mon, Jan 23, 2012	34.05	35.21	33.92	34.99
4395	NASDAQ	ADTN	Fri, Jan 20, 2012	33.99	34.18	33.78	33.91
4394	NASDAQ	ADTN	Thu, Jan 19, 2012	33.60	34.12	33.22	34.02
4393	NASDAQ	ADTN	Wed, Jan 18, 2012	31.75	34.32	31.17	33.98
4392	NASDAQ	ADTN	Tue, Jan 17, 2012	31.93	32.44	31.02	31.32
4391	NASDAQ	ADTN	Fri, Jan 13, 2012	31.30	31.47	30.89	31.35
4390	NASDAQ	ADTN	Thu, Jan 12, 2012	30.72	31.72	30.69	31.53
4389	NASDAQ	ADTN	Wed, Jan 11, 2012	29.45	30.65	29.45	30.46
4388	NASDAQ	ADTN	Tue, Jan 10, 2012	29.76	30.20	29.55	29.69
4387	NASDAQ	ADTN	Mon, Jan 9, 2012	29.02	29.42	28.91	29.29
4386	NASDAQ	ADTN	Fri, Jan 6, 2012	29.52	29.79	28.88	29.02
4385	NASDAQ	ADTN	Thu, Jan 5, 2012	28.98	29.69	28.80	29.42
4384	NASDAQ	ADTN	Wed, Jan 4, 2012	29.01	29.46	27.68	29.01
4383	NASDAQ	ADTN	Tue, Jan 3, 2012	30.91	31.28	30.03	30.20
4382	NASDAQ	ADTN	Fri, Dec 30, 2011	30.06	30.56	29.95	30.16
4381	NASDAQ	ADTN	Thu, Dec 29, 2011	29.97	30.23	29.83	30.06
4380	NASDAQ	ADTN	Wed, Dec 28, 2011	30.50	30.50	29.70	29.87
4379	NASDAQ	ADTN	Tue, Dec 27, 2011	30.58	30.87	30.37	30.58
4378	NASDAQ	ADTN	Fri, Dec 23, 2011	30.51	30.65	30.13	30.59
4377	NASDAQ	ADTN	Thu, Dec 22, 2011	29.87	30.69	29.87	30.37
4376	NASDAQ	ADTN	Wed, Dec 21, 2011	30.00	30.08	29.24	29.81
4375	NASDAQ	ADTN	Tue, Dec 20, 2011	28.68	30.61	28.68	30.27
4374	NASDAQ	ADTN	Mon, Dec 19, 2011	28.51	28.72	27.71	27.84
4373	NASDAQ	ADTN	Fri, Dec 16, 2011	28.50	29.25	28.19	28.60
4372	NASDAQ	ADTN	Thu, Dec 15, 2011	28.76	28.81	28.03	28.38
4371	NASDAQ	ADTN	Wed, Dec 14, 2011	27.64	28.49	27.15	28.35
4370	NASDAQ	ADTN	Tue, Dec 13, 2011	30.26	30.84	28.15	28.59
4369	NASDAQ	ADTN	Mon, Dec 12, 2011	31.96	31.96	29.67	30.46
4368	NASDAQ	ADTN	Fri, Dec 9, 2011	31.28	32.35	31.00	32.22
4367	NASDAQ	ADTN	Thu, Dec 8, 2011	32.28	32.28	31.22	31.28
4366	NASDAQ	ADTN	Wed, Dec 7, 2011	32.43	32.55	31.72	32.39
4365	NASDAQ	ADTN	Tue, Dec 6, 2011	32.34	33.15	32.29	32.57
4364	NASDAQ	ADTN	Mon, Dec 5, 2011	33.37	34.09	33.12	33.83
4363	NASDAQ	ADTN	Fri, Dec 2, 2011	32.77	32.89	32.36	32.74
4362	NASDAQ	ADTN	Thu, Dec 1, 2011	32.87	33.28	32.19	32.19
4361	NASDAQ	ADTN	Wed, Nov 30, 2011	31.66	33.08	31.52	33.03
4360	NASDAQ	ADTN	Tue, Nov 29, 2011	31.65	31.68	30.37	30.50
4359	NASDAQ	ADTN	Mon, Nov 28, 2011	30.73	31.62	30.73	31.61
4358	NASDAQ	ADTN	Fri, Nov 25, 2011	29.68	30.66	29.68	29.80
4357	NASDAQ	ADTN	Wed, Nov 23, 2011	30.64	30.91	29.84	29.85
4356	NASDAQ	ADTN	Tue, Nov 22, 2011	31.13	31.34	30.28	30.95
4355	NASDAQ	ADTN	Mon, Nov 21, 2011	31.68	31.94	30.86	31.25
4354	NASDAQ	ADTN	Fri, Nov 18, 2011	32.68	33.19	31.91	32.21
4353	NASDAQ	ADTN	Thu, Nov 17, 2011	33.77	33.93	32.53	32.68
4352	NASDAQ	ADTN	Wed, Nov 16, 2011	34.00	34.78	33.79	33.90
4351	NASDAQ	ADTN	Tue, Nov 15, 2011	33.40	34.42	33.13	34.30
4350	NASDAQ	ADTN	Mon, Nov 14, 2011	33.86	34.40	33.44	33.54
4349	NASDAQ	ADTN	Fri, Nov 11, 2011	32.97	34.16	32.94	33.89
4348	NASDAQ	ADTN	Thu, Nov 10, 2011	32.69	32.72	31.97	32.33
4347	NASDAQ	ADTN	Wed, Nov 9, 2011	32.85	33.35	32.00	32.11
4346	NASDAQ	ADTN	Tue, Nov 8, 2011	33.34	33.85	32.61	33.77
4345	NASDAQ	ADTN	Mon, Nov 7, 2011	33.19	33.33	32.28	33.20
4344	NASDAQ	ADTN	Fri, Nov 4, 2011	32.88	33.51	32.26	33.33
4343	NASDAQ	ADTN	Thu, Nov 3, 2011	33.20	33.48	31.96	33.13
4342	NASDAQ	ADTN	Wed, Nov 2, 2011	33.39	33.67	32.59	32.89
4341	NASDAQ	ADTN	Tue, Nov 1, 2011	32.37	33.30	32.08	32.88
4340	NASDAQ	ADTN	Mon, Oct 31, 2011	32.92	33.88	32.69	33.60
4339	NASDAQ	ADTN	Fri, Oct 28, 2011	33.44	33.81	33.13	33.43
4338	NASDAQ	ADTN	Thu, Oct 27, 2011	32.42	33.80	31.76	33.55
4337	NASDAQ	ADTN	Wed, Oct 26, 2011	31.11	31.51	30.40	31.29
4336	NASDAQ	ADTN	Tue, Oct 25, 2011	31.37	31.39	30.32	30.68
4335	NASDAQ	ADTN	Mon, Oct 24, 2011	31.13	31.95	30.95	31.82
4334	NASDAQ	ADTN	Fri, Oct 21, 2011	32.52	32.56	30.61	31.12
4333	NASDAQ	ADTN	Thu, Oct 20, 2011	31.46	32.14	31.20	32.01
4332	NASDAQ	ADTN	Wed, Oct 19, 2011	31.85	32.08	31.25	31.54
4331	NASDAQ	ADTN	Tue, Oct 18, 2011	31.38	32.19	30.66	31.98
4330	NASDAQ	ADTN	Mon, Oct 17, 2011	31.78	31.97	30.97	31.28
4329	NASDAQ	ADTN	Fri, Oct 14, 2011	31.06	32.88	30.50	31.87
4328	NASDAQ	ADTN	Thu, Oct 13, 2011	29.13	30.39	28.03	30.31
4327	NASDAQ	ADTN	Wed, Oct 12, 2011	30.39	30.65	26.83	29.56
4326	NASDAQ	ADTN	Tue, Oct 11, 2011	28.97	30.32	28.92	30.12
4325	NASDAQ	ADTN	Mon, Oct 10, 2011	28.91	28.94	28.38	28.89
4324	NASDAQ	ADTN	Fri, Oct 7, 2011	29.21	29.24	27.98	28.23
4323	NASDAQ	ADTN	Thu, Oct 6, 2011	28.05	29.09	27.86	29.07
4322	NASDAQ	ADTN	Wed, Oct 5, 2011	26.88	28.30	26.68	28.11
4321	NASDAQ	ADTN	Tue, Oct 4, 2011	25.70	26.89	25.46	26.83
4320	NASDAQ	ADTN	Mon, Oct 3, 2011	26.18	27.14	25.81	25.99
4319	NASDAQ	ADTN	Fri, Sep 30, 2011	26.88	27.35	26.42	26.46
4318	NASDAQ	ADTN	Thu, Sep 29, 2011	28.14	28.27	26.62	27.30
4317	NASDAQ	ADTN	Wed, Sep 28, 2011	28.94	29.08	27.81	27.82
4316	NASDAQ	ADTN	Tue, Sep 27, 2011	29.57	30.04	28.52	28.84
4315	NASDAQ	ADTN	Mon, Sep 26, 2011	28.45	29.44	28.45	29.38
4314	NASDAQ	ADTN	Fri, Sep 23, 2011	28.13	29.14	28.04	29.10
4313	NASDAQ	ADTN	Thu, Sep 22, 2011	28.42	28.47	27.00	28.25
4312	NASDAQ	ADTN	Wed, Sep 21, 2011	30.96	30.96	29.56	29.58
4311	NASDAQ	ADTN	Tue, Sep 20, 2011	31.52	32.23	30.67	30.74
4310	NASDAQ	ADTN	Mon, Sep 19, 2011	31.03	31.62	30.63	31.31
4309	NASDAQ	ADTN	Fri, Sep 16, 2011	32.32	32.32	31.15	31.60
4308	NASDAQ	ADTN	Thu, Sep 15, 2011	32.32	32.74	31.94	32.12
4307	NASDAQ	ADTN	Wed, Sep 14, 2011	31.59	32.18	31.12	31.99
4306	NASDAQ	ADTN	Tue, Sep 13, 2011	29.68	31.49	29.42	31.30
4305	NASDAQ	ADTN	Mon, Sep 12, 2011	28.47	29.62	28.24	29.62
4304	NASDAQ	ADTN	Fri, Sep 9, 2011	29.65	30.06	28.66	28.94
4303	NASDAQ	ADTN	Thu, Sep 8, 2011	29.96	30.61	29.71	29.92
4302	NASDAQ	ADTN	Wed, Sep 7, 2011	28.90	30.23	28.58	30.14
4301	NASDAQ	ADTN	Tue, Sep 6, 2011	27.93	28.52	27.61	28.37
4300	NASDAQ	ADTN	Fri, Sep 2, 2011	29.81	30.10	28.65	28.89
4299	NASDAQ	ADTN	Thu, Sep 1, 2011	30.88	31.67	30.40	30.62
4298	NASDAQ	ADTN	Wed, Aug 31, 2011	30.54	31.21	30.31	31.06
4297	NASDAQ	ADTN	Tue, Aug 30, 2011	29.83	30.60	29.66	30.36
4296	NASDAQ	ADTN	Mon, Aug 29, 2011	28.99	30.06	28.97	30.01
4295	NASDAQ	ADTN	Fri, Aug 26, 2011	27.79	29.01	27.55	28.65
4294	NASDAQ	ADTN	Thu, Aug 25, 2011	28.85	29.01	27.73	28.10
4293	NASDAQ	ADTN	Wed, Aug 24, 2011	28.75	28.94	28.06	28.75
4292	NASDAQ	ADTN	Tue, Aug 23, 2011	27.62	28.86	27.31	28.83
4291	NASDAQ	ADTN	Mon, Aug 22, 2011	27.54	28.02	27.32	27.46
4290	NASDAQ	ADTN	Fri, Aug 19, 2011	27.00	27.92	26.73	27.10
4289	NASDAQ	ADTN	Thu, Aug 18, 2011	28.62	28.62	27.17	27.40
4288	NASDAQ	ADTN	Wed, Aug 17, 2011	29.89	30.09	29.26	29.57
4287	NASDAQ	ADTN	Tue, Aug 16, 2011	29.47	30.09	29.22	29.69
4286	NASDAQ	ADTN	Mon, Aug 15, 2011	29.92	30.08	29.20	29.93
4285	NASDAQ	ADTN	Fri, Aug 12, 2011	30.36	30.88	29.51	29.76
4284	NASDAQ	ADTN	Thu, Aug 11, 2011	27.96	30.47	27.93	30.06
4283	NASDAQ	ADTN	Wed, Aug 10, 2011	29.04	29.14	27.70	27.77
4282	NASDAQ	ADTN	Tue, Aug 9, 2011	28.05	29.88	27.61	29.79
4281	NASDAQ	ADTN	Mon, Aug 8, 2011	28.86	29.74	27.88	27.92
4280	NASDAQ	ADTN	Fri, Aug 5, 2011	30.80	31.05	29.44	30.03
4279	NASDAQ	ADTN	Thu, Aug 4, 2011	31.63	31.81	30.43	30.43
4278	NASDAQ	ADTN	Wed, Aug 3, 2011	31.42	32.05	30.85	31.98
4277	NASDAQ	ADTN	Tue, Aug 2, 2011	32.05	32.22	31.33	31.34
4276	NASDAQ	ADTN	Mon, Aug 1, 2011	33.63	33.84	32.00	32.34
4275	NASDAQ	ADTN	Fri, Jul 29, 2011	33.70	34.37	32.96	33.08
4274	NASDAQ	ADTN	Thu, Jul 28, 2011	33.70	34.66	33.24	33.78
4273	NASDAQ	ADTN	Wed, Jul 27, 2011	34.42	34.99	32.97	33.59
4272	NASDAQ	ADTN	Tue, Jul 26, 2011	34.85	35.14	34.69	34.87
4271	NASDAQ	ADTN	Mon, Jul 25, 2011	35.22	35.46	34.80	34.86
4270	NASDAQ	ADTN	Fri, Jul 22, 2011	35.51	35.68	35.10	35.51
4269	NASDAQ	ADTN	Thu, Jul 21, 2011	35.69	35.89	35.01	35.37
4268	NASDAQ	ADTN	Wed, Jul 20, 2011	35.95	36.01	35.34	35.56
4267	NASDAQ	ADTN	Tue, Jul 19, 2011	35.51	36.16	35.51	35.84
4266	NASDAQ	ADTN	Mon, Jul 18, 2011	35.15	35.47	34.93	35.34
4265	NASDAQ	ADTN	Fri, Jul 15, 2011	35.30	35.81	34.80	35.32
4264	NASDAQ	ADTN	Thu, Jul 14, 2011	36.30	37.28	34.87	35.25
4263	NASDAQ	ADTN	Wed, Jul 13, 2011	40.86	40.95	36.05	36.11
4262	NASDAQ	ADTN	Tue, Jul 12, 2011	40.39	40.39	39.71	40.13
4261	NASDAQ	ADTN	Mon, Jul 11, 2011	41.40	42.04	40.41	40.63
4260	NASDAQ	ADTN	Fri, Jul 8, 2011	41.94	42.48	41.55	41.95
4259	NASDAQ	ADTN	Thu, Jul 7, 2011	40.85	42.57	40.78	42.55
4258	NASDAQ	ADTN	Wed, Jul 6, 2011	39.86	40.38	39.63	40.38
4257	NASDAQ	ADTN	Tue, Jul 5, 2011	39.47	40.04	39.29	39.93
4256	NASDAQ	ADTN	Fri, Jul 1, 2011	38.95	39.48	38.75	39.39
4255	NASDAQ	ADTN	Thu, Jun 30, 2011	38.82	39.26	38.61	38.71
4254	NASDAQ	ADTN	Wed, Jun 29, 2011	39.23	39.48	38.72	38.76
4253	NASDAQ	ADTN	Tue, Jun 28, 2011	38.51	39.31	38.46	39.18
4252	NASDAQ	ADTN	Mon, Jun 27, 2011	38.00	38.84	37.78	38.46
4251	NASDAQ	ADTN	Fri, Jun 24, 2011	38.54	38.72	37.81	38.17
4250	NASDAQ	ADTN	Thu, Jun 23, 2011	37.50	38.75	37.20	38.58
4249	NASDAQ	ADTN	Wed, Jun 22, 2011	37.95	38.60	37.75	37.89
4248	NASDAQ	ADTN	Tue, Jun 21, 2011	37.83	38.38	37.50	37.98
4247	NASDAQ	ADTN	Mon, Jun 20, 2011	37.34	37.95	37.13	37.41
4246	NASDAQ	ADTN	Fri, Jun 17, 2011	38.48	38.69	36.48	37.31
4245	NASDAQ	ADTN	Thu, Jun 16, 2011	38.56	38.82	37.62	38.29
4244	NASDAQ	ADTN	Wed, Jun 15, 2011	38.83	39.40	38.43	38.63
4243	NASDAQ	ADTN	Tue, Jun 14, 2011	38.20	39.46	37.94	39.26
4242	NASDAQ	ADTN	Mon, Jun 13, 2011	38.62	38.90	37.87	37.97
4241	NASDAQ	ADTN	Fri, Jun 10, 2011	39.01	39.29	38.16	38.46
4240	NASDAQ	ADTN	Thu, Jun 9, 2011	39.35	39.56	38.83	39.30
4239	NASDAQ	ADTN	Wed, Jun 8, 2011	39.60	39.75	38.64	39.31
4238	NASDAQ	ADTN	Tue, Jun 7, 2011	40.00	40.33	39.51	40.02
4237	NASDAQ	ADTN	Mon, Jun 6, 2011	40.03	40.55	39.68	39.74
4236	NASDAQ	ADTN	Fri, Jun 3, 2011	41.11	41.69	40.28	40.37
4235	NASDAQ	ADTN	Thu, Jun 2, 2011	41.68	42.18	41.46	41.73
4234	NASDAQ	ADTN	Wed, Jun 1, 2011	42.71	43.38	41.41	41.46
4233	NASDAQ	ADTN	Tue, May 31, 2011	42.82	42.97	42.04	42.86
4232	NASDAQ	ADTN	Fri, May 27, 2011	42.10	42.63	42.00	42.22
4231	NASDAQ	ADTN	Thu, May 26, 2011	41.56	42.20	40.98	42.01
4230	NASDAQ	ADTN	Wed, May 25, 2011	40.79	41.72	40.67	41.56
4229	NASDAQ	ADTN	Tue, May 24, 2011	41.25	41.52	40.55	41.04
4228	NASDAQ	ADTN	Mon, May 23, 2011	41.93	42.09	40.81	41.01
4227	NASDAQ	ADTN	Fri, May 20, 2011	41.97	42.47	41.78	42.15
4226	NASDAQ	ADTN	Thu, May 19, 2011	42.19	42.34	41.66	42.21
4225	NASDAQ	ADTN	Wed, May 18, 2011	41.13	42.20	40.96	41.90
4224	NASDAQ	ADTN	Tue, May 17, 2011	40.72	41.12	40.07	41.11
4223	NASDAQ	ADTN	Mon, May 16, 2011	42.10	42.23	41.02	41.03
4222	NASDAQ	ADTN	Fri, May 13, 2011	43.09	43.10	42.04	42.24
4221	NASDAQ	ADTN	Thu, May 12, 2011	42.19	43.58	42.01	43.20
4220	NASDAQ	ADTN	Wed, May 11, 2011	42.52	43.28	42.15	42.32
4219	NASDAQ	ADTN	Tue, May 10, 2011	42.33	42.82	42.13	42.72
4218	NASDAQ	ADTN	Mon, May 9, 2011	40.44	42.31	40.44	42.13
4217	NASDAQ	ADTN	Fri, May 6, 2011	41.76	41.92	41.02	41.13
4216	NASDAQ	ADTN	Thu, May 5, 2011	40.12	41.61	40.04	41.45
4215	NASDAQ	ADTN	Wed, May 4, 2011	41.05	41.05	40.12	40.37
4214	NASDAQ	ADTN	Tue, May 3, 2011	41.41	41.86	40.93	40.96
4213	NASDAQ	ADTN	Mon, May 2, 2011	41.43	42.04	41.20	41.52
4212	NASDAQ	ADTN	Fri, Apr 29, 2011	40.45	42.18	39.85	41.27
4211	NASDAQ	ADTN	Thu, Apr 28, 2011	40.45	40.54	39.95	40.30
4210	NASDAQ	ADTN	Wed, Apr 27, 2011	40.17	40.89	39.71	40.44
4209	NASDAQ	ADTN	Tue, Apr 26, 2011	39.60	40.24	39.21	40.13
4208	NASDAQ	ADTN	Mon, Apr 25, 2011	39.71	40.07	38.79	39.62
4207	NASDAQ	ADTN	Thu, Apr 21, 2011	40.71	40.77	39.86	40.00
4206	NASDAQ	ADTN	Wed, Apr 20, 2011	40.14	40.60	40.00	40.37
4205	NASDAQ	ADTN	Tue, Apr 19, 2011	39.50	39.73	39.25	39.52
4204	NASDAQ	ADTN	Mon, Apr 18, 2011	40.31	40.39	38.97	39.22
4203	NASDAQ	ADTN	Fri, Apr 15, 2011	40.48	41.28	40.24	40.83
4202	NASDAQ	ADTN	Thu, Apr 14, 2011	40.66	41.15	39.99	40.67
4201	NASDAQ	ADTN	Wed, Apr 13, 2011	43.62	43.86	39.75	41.15
4200	NASDAQ	ADTN	Tue, Apr 12, 2011	41.70	42.03	40.56	41.60
4199	NASDAQ	ADTN	Mon, Apr 11, 2011	41.96	42.67	41.75	41.92
4198	NASDAQ	ADTN	Fri, Apr 8, 2011	41.89	42.32	41.57	41.83
4197	NASDAQ	ADTN	Thu, Apr 7, 2011	41.75	42.21	41.45	41.57
4196	NASDAQ	ADTN	Wed, Apr 6, 2011	42.27	42.49	41.46	41.92
4195	NASDAQ	ADTN	Tue, Apr 5, 2011	41.55	42.24	41.08	41.98
4194	NASDAQ	ADTN	Mon, Apr 4, 2011	41.58	41.89	41.05	41.54
4193	NASDAQ	ADTN	Fri, Apr 1, 2011	43.02	43.25	41.32	41.53
4192	NASDAQ	ADTN	Thu, Mar 31, 2011	42.75	43.11	42.23	42.46
4191	NASDAQ	ADTN	Wed, Mar 30, 2011	42.85	43.12	42.15	42.73
4190	NASDAQ	ADTN	Tue, Mar 29, 2011	41.47	42.83	41.41	42.67
4189	NASDAQ	ADTN	Mon, Mar 28, 2011	41.75	42.08	41.37	41.59
4188	NASDAQ	ADTN	Fri, Mar 25, 2011	41.77	42.11	40.76	41.53
4187	NASDAQ	ADTN	Thu, Mar 24, 2011	42.48	43.38	42.16	42.51
4186	NASDAQ	ADTN	Wed, Mar 23, 2011	40.91	42.25	40.74	42.16
4185	NASDAQ	ADTN	Tue, Mar 22, 2011	44.21	44.30	40.66	40.91
4184	NASDAQ	ADTN	Mon, Mar 21, 2011	45.18	45.45	43.83	44.02
4183	NASDAQ	ADTN	Fri, Mar 18, 2011	44.56	45.00	43.79	44.80
4182	NASDAQ	ADTN	Thu, Mar 17, 2011	44.26	44.77	43.77	44.18
4181	NASDAQ	ADTN	Wed, Mar 16, 2011	43.50	44.58	43.17	43.56
4180	NASDAQ	ADTN	Tue, Mar 15, 2011	42.71	43.94	42.26	43.55
4179	NASDAQ	ADTN	Mon, Mar 14, 2011	43.32	44.05	43.00	43.86
4178	NASDAQ	ADTN	Fri, Mar 11, 2011	42.95	44.00	42.56	43.75
4177	NASDAQ	ADTN	Thu, Mar 10, 2011	44.02	44.04	42.74	42.85
4176	NASDAQ	ADTN	Wed, Mar 9, 2011	45.12	45.53	44.11	44.64
4175	NASDAQ	ADTN	Tue, Mar 8, 2011	45.81	46.09	45.34	45.63
4174	NASDAQ	ADTN	Mon, Mar 7, 2011	47.50	47.70	44.29	45.61
4173	NASDAQ	ADTN	Fri, Mar 4, 2011	47.32	47.50	46.27	47.09
4172	NASDAQ	ADTN	Thu, Mar 3, 2011	45.49	47.37	45.49	47.24
4171	NASDAQ	ADTN	Wed, Mar 2, 2011	45.48	45.77	44.85	45.17
4170	NASDAQ	ADTN	Tue, Mar 1, 2011	45.54	45.96	44.57	45.27
4169	NASDAQ	ADTN	Mon, Feb 28, 2011	46.02	46.68	45.06	45.48
4168	NASDAQ	ADTN	Fri, Feb 25, 2011	44.69	45.92	44.56	45.92
4167	NASDAQ	ADTN	Thu, Feb 24, 2011	43.61	44.71	43.42	44.69
4166	NASDAQ	ADTN	Wed, Feb 23, 2011	44.64	44.64	42.94	43.70
4165	NASDAQ	ADTN	Tue, Feb 22, 2011	45.91	45.91	44.34	44.56
4164	NASDAQ	ADTN	Fri, Feb 18, 2011	46.62	46.97	45.62	46.21
4163	NASDAQ	ADTN	Thu, Feb 17, 2011	45.61	47.24	44.95	46.62
4162	NASDAQ	ADTN	Wed, Feb 16, 2011	45.76	46.01	44.98	45.61
4161	NASDAQ	ADTN	Tue, Feb 15, 2011	46.14	46.32	45.10	45.62
4160	NASDAQ	ADTN	Mon, Feb 14, 2011	46.63	46.79	45.40	46.15
4159	NASDAQ	ADTN	Fri, Feb 11, 2011	45.89	46.93	45.76	46.58
4158	NASDAQ	ADTN	Thu, Feb 10, 2011	45.09	46.51	44.80	46.05
4157	NASDAQ	ADTN	Wed, Feb 9, 2011	44.77	46.16	44.75	45.25
4156	NASDAQ	ADTN	Tue, Feb 8, 2011	45.06	45.60	44.60	44.93
4155	NASDAQ	ADTN	Mon, Feb 7, 2011	46.65	46.96	44.75	44.96
4154	NASDAQ	ADTN	Fri, Feb 4, 2011	42.60	44.55	42.20	44.40
4153	NASDAQ	ADTN	Thu, Feb 3, 2011	41.56	42.63	41.48	42.41
4152	NASDAQ	ADTN	Wed, Feb 2, 2011	41.30	42.38	41.01	42.19
4151	NASDAQ	ADTN	Tue, Feb 1, 2011	41.20	41.79	41.06	41.61
4150	NASDAQ	ADTN	Mon, Jan 31, 2011	41.95	42.20	40.93	41.13
4149	NASDAQ	ADTN	Fri, Jan 28, 2011	42.72	42.75	41.16	41.72
4148	NASDAQ	ADTN	Thu, Jan 27, 2011	42.41	43.60	42.15	42.66
4147	NASDAQ	ADTN	Wed, Jan 26, 2011	41.35	42.63	41.27	42.50
4146	NASDAQ	ADTN	Tue, Jan 25, 2011	41.07	41.49	40.59	41.33
4145	NASDAQ	ADTN	Mon, Jan 24, 2011	41.50	41.89	41.04	41.40
4144	NASDAQ	ADTN	Fri, Jan 21, 2011	41.61	41.65	40.88	41.32
4143	NASDAQ	ADTN	Thu, Jan 20, 2011	42.20	42.25	40.80	41.75
4142	NASDAQ	ADTN	Wed, Jan 19, 2011	41.56	42.65	40.08	42.25
4141	NASDAQ	ADTN	Tue, Jan 18, 2011	39.50	39.85	38.88	39.65
4140	NASDAQ	ADTN	Fri, Jan 14, 2011	39.34	39.62	39.16	39.40
4139	NASDAQ	ADTN	Thu, Jan 13, 2011	39.65	39.65	39.19	39.42
4138	NASDAQ	ADTN	Wed, Jan 12, 2011	39.37	39.50	38.98	39.46
4137	NASDAQ	ADTN	Tue, Jan 11, 2011	39.16	39.62	38.94	38.99
4136	NASDAQ	ADTN	Mon, Jan 10, 2011	38.45	39.56	38.33	39.06
4135	NASDAQ	ADTN	Fri, Jan 7, 2011	39.00	39.18	38.25	38.66
4134	NASDAQ	ADTN	Thu, Jan 6, 2011	37.88	39.48	37.68	38.93
4133	NASDAQ	ADTN	Wed, Jan 5, 2011	36.11	37.01	36.06	36.84
4132	NASDAQ	ADTN	Tue, Jan 4, 2011	36.43	36.56	35.82	36.28
4131	NASDAQ	ADTN	Mon, Jan 3, 2011	36.38	36.88	36.32	36.42
4130	NASDAQ	ADTN	Fri, Dec 31, 2010	36.39	36.53	36.15	36.21
4129	NASDAQ	ADTN	Thu, Dec 30, 2010	36.25	36.72	36.22	36.38
4128	NASDAQ	ADTN	Wed, Dec 29, 2010	36.14	36.33	35.80	36.21
4127	NASDAQ	ADTN	Tue, Dec 28, 2010	36.04	36.22	35.99	36.17
4126	NASDAQ	ADTN	Mon, Dec 27, 2010	35.79	36.12	35.67	36.06
4125	NASDAQ	ADTN	Thu, Dec 23, 2010	35.86	36.16	35.84	35.96
4124	NASDAQ	ADTN	Wed, Dec 22, 2010	35.63	35.87	35.50	35.86
4123	NASDAQ	ADTN	Tue, Dec 21, 2010	35.47	35.74	35.31	35.67
4122	NASDAQ	ADTN	Mon, Dec 20, 2010	35.40	35.67	35.02	35.32
4121	NASDAQ	ADTN	Fri, Dec 17, 2010	35.61	35.62	35.13	35.39
4120	NASDAQ	ADTN	Thu, Dec 16, 2010	34.87	35.58	34.64	35.54
4119	NASDAQ	ADTN	Wed, Dec 15, 2010	34.45	35.02	34.42	34.74
4118	NASDAQ	ADTN	Tue, Dec 14, 2010	34.45	34.81	34.25	34.44
4117	NASDAQ	ADTN	Mon, Dec 13, 2010	34.66	34.86	34.19	34.44
4116	NASDAQ	ADTN	Fri, Dec 10, 2010	34.20	34.69	33.92	34.66
4115	NASDAQ	ADTN	Thu, Dec 9, 2010	34.15	34.15	33.68	34.11
4114	NASDAQ	ADTN	Wed, Dec 8, 2010	33.80	34.18	33.53	33.80
4113	NASDAQ	ADTN	Tue, Dec 7, 2010	34.00	34.36	33.65	33.69
4112	NASDAQ	ADTN	Mon, Dec 6, 2010	33.50	33.85	33.27	33.68
4111	NASDAQ	ADTN	Fri, Dec 3, 2010	32.77	33.58	32.42	33.46
4110	NASDAQ	ADTN	Thu, Dec 2, 2010	32.04	33.13	31.97	32.89
4109	NASDAQ	ADTN	Wed, Dec 1, 2010	31.55	32.43	31.42	32.08
4108	NASDAQ	ADTN	Tue, Nov 30, 2010	30.80	31.33	30.60	31.14
4107	NASDAQ	ADTN	Mon, Nov 29, 2010	31.20	31.31	30.70	31.12
4106	NASDAQ	ADTN	Fri, Nov 26, 2010	31.47	31.64	31.34	31.48
4105	NASDAQ	ADTN	Wed, Nov 24, 2010	31.26	31.76	31.26	31.62
4104	NASDAQ	ADTN	Tue, Nov 23, 2010	31.61	31.61	30.74	30.96
4103	NASDAQ	ADTN	Mon, Nov 22, 2010	31.59	31.88	31.26	31.83
4102	NASDAQ	ADTN	Fri, Nov 19, 2010	31.65	31.92	31.38	31.79
4101	NASDAQ	ADTN	Thu, Nov 18, 2010	31.61	32.11	31.53	31.66
4100	NASDAQ	ADTN	Wed, Nov 17, 2010	31.28	31.66	31.12	31.32
4099	NASDAQ	ADTN	Tue, Nov 16, 2010	31.41	31.60	31.09	31.33
4098	NASDAQ	ADTN	Mon, Nov 15, 2010	32.00	32.17	31.65	31.67
4097	NASDAQ	ADTN	Fri, Nov 12, 2010	31.74	32.55	31.72	31.82
4096	NASDAQ	ADTN	Thu, Nov 11, 2010	32.60	32.60	31.85	32.06
4095	NASDAQ	ADTN	Wed, Nov 10, 2010	32.70	33.05	32.34	32.93
4094	NASDAQ	ADTN	Tue, Nov 9, 2010	32.84	33.02	32.41	32.55
4093	NASDAQ	ADTN	Mon, Nov 8, 2010	33.75	33.94	32.78	32.84
4092	NASDAQ	ADTN	Fri, Nov 5, 2010	33.20	33.80	32.77	33.70
4091	NASDAQ	ADTN	Thu, Nov 4, 2010	33.00	33.35	32.60	33.04
4090	NASDAQ	ADTN	Wed, Nov 3, 2010	32.53	32.84	32.03	32.83
4089	NASDAQ	ADTN	Tue, Nov 2, 2010	32.84	32.88	32.43	32.56
4088	NASDAQ	ADTN	Mon, Nov 1, 2010	32.62	32.92	32.33	32.53
4087	NASDAQ	ADTN	Fri, Oct 29, 2010	31.82	32.38	31.54	32.29
4086	NASDAQ	ADTN	Thu, Oct 28, 2010	32.10	32.21	31.62	31.95
4085	NASDAQ	ADTN	Wed, Oct 27, 2010	32.15	32.21	31.36	31.90
4084	NASDAQ	ADTN	Tue, Oct 26, 2010	33.61	33.88	32.24	32.24
4083	NASDAQ	ADTN	Mon, Oct 25, 2010	33.06	34.18	33.00	34.00
4082	NASDAQ	ADTN	Fri, Oct 22, 2010	32.85	33.04	32.55	32.91
4081	NASDAQ	ADTN	Thu, Oct 21, 2010	32.73	32.91	32.45	32.70
4080	NASDAQ	ADTN	Wed, Oct 20, 2010	32.85	32.94	32.49	32.68
4079	NASDAQ	ADTN	Tue, Oct 19, 2010	32.34	33.16	31.88	32.65
4078	NASDAQ	ADTN	Mon, Oct 18, 2010	32.20	32.76	32.06	32.55
4077	NASDAQ	ADTN	Fri, Oct 15, 2010	33.03	33.23	31.81	32.27
4076	NASDAQ	ADTN	Thu, Oct 14, 2010	33.22	33.89	32.43	32.64
4075	NASDAQ	ADTN	Wed, Oct 13, 2010	36.14	36.51	32.51	33.37
4074	NASDAQ	ADTN	Tue, Oct 12, 2010	35.18	35.76	34.97	35.52
4073	NASDAQ	ADTN	Mon, Oct 11, 2010	35.18	35.52	35.14	35.25
4072	NASDAQ	ADTN	Fri, Oct 8, 2010	35.27	35.51	34.94	35.32
4071	NASDAQ	ADTN	Thu, Oct 7, 2010	36.33	36.64	35.03	35.38
4070	NASDAQ	ADTN	Wed, Oct 6, 2010	36.38	36.85	35.86	36.05
4069	NASDAQ	ADTN	Tue, Oct 5, 2010	35.85	36.40	35.79	36.27
4068	NASDAQ	ADTN	Mon, Oct 4, 2010	35.78	36.00	35.10	35.51
4067	NASDAQ	ADTN	Fri, Oct 1, 2010	35.49	35.97	35.32	35.71
4066	NASDAQ	ADTN	Thu, Sep 30, 2010	34.98	35.47	34.63	35.30
4065	NASDAQ	ADTN	Wed, Sep 29, 2010	33.99	35.80	33.92	34.77
4064	NASDAQ	ADTN	Tue, Sep 28, 2010	33.91	34.07	33.04	33.84
4063	NASDAQ	ADTN	Mon, Sep 27, 2010	34.00	34.01	33.60	33.83
4062	NASDAQ	ADTN	Fri, Sep 24, 2010	33.95	34.24	33.52	33.98
4061	NASDAQ	ADTN	Thu, Sep 23, 2010	33.49	34.18	33.20	33.48
4060	NASDAQ	ADTN	Wed, Sep 22, 2010	34.45	34.75	33.67	33.78
4059	NASDAQ	ADTN	Tue, Sep 21, 2010	34.62	34.76	34.22	34.60
4058	NASDAQ	ADTN	Mon, Sep 20, 2010	34.35	34.80	33.89	34.65
4057	NASDAQ	ADTN	Fri, Sep 17, 2010	33.96	34.22	33.26	34.11
4056	NASDAQ	ADTN	Thu, Sep 16, 2010	33.44	33.83	33.24	33.66
4055	NASDAQ	ADTN	Wed, Sep 15, 2010	33.59	33.75	33.29	33.60
4054	NASDAQ	ADTN	Tue, Sep 14, 2010	33.87	33.89	33.35	33.61
4053	NASDAQ	ADTN	Mon, Sep 13, 2010	33.90	34.54	33.67	33.86
4052	NASDAQ	ADTN	Fri, Sep 10, 2010	33.70	34.13	33.56	33.67
4051	NASDAQ	ADTN	Thu, Sep 9, 2010	33.13	33.64	32.91	33.60
4050	NASDAQ	ADTN	Wed, Sep 8, 2010	32.17	33.48	32.17	32.85
4049	NASDAQ	ADTN	Tue, Sep 7, 2010	32.52	32.54	32.09	32.17
4048	NASDAQ	ADTN	Fri, Sep 3, 2010	32.60	33.00	32.42	32.50
4047	NASDAQ	ADTN	Thu, Sep 2, 2010	32.29	32.50	32.01	32.30
4046	NASDAQ	ADTN	Wed, Sep 1, 2010	31.88	32.53	31.64	32.10
4045	NASDAQ	ADTN	Tue, Aug 31, 2010	31.01	31.49	30.50	31.43
4044	NASDAQ	ADTN	Mon, Aug 30, 2010	31.50	32.09	30.96	31.09
4043	NASDAQ	ADTN	Fri, Aug 27, 2010	30.30	31.75	30.09	31.64
4042	NASDAQ	ADTN	Thu, Aug 26, 2010	30.26	30.50	29.88	29.98
4041	NASDAQ	ADTN	Wed, Aug 25, 2010	30.03	30.32	29.62	30.18
4040	NASDAQ	ADTN	Tue, Aug 24, 2010	30.02	30.81	29.50	30.20
4039	NASDAQ	ADTN	Mon, Aug 23, 2010	30.82	31.26	30.35	30.35
4038	NASDAQ	ADTN	Fri, Aug 20, 2010	30.43	30.79	30.03	30.69
4037	NASDAQ	ADTN	Thu, Aug 19, 2010	30.96	31.27	30.35	30.60
4036	NASDAQ	ADTN	Wed, Aug 18, 2010	30.53	31.40	30.29	31.01
4035	NASDAQ	ADTN	Tue, Aug 17, 2010	30.24	31.03	30.20	30.50
4034	NASDAQ	ADTN	Mon, Aug 16, 2010	29.51	30.23	28.98	30.09
4033	NASDAQ	ADTN	Fri, Aug 13, 2010	29.53	30.07	29.28	29.62
4032	NASDAQ	ADTN	Thu, Aug 12, 2010	29.62	29.84	28.51	29.68
4031	NASDAQ	ADTN	Wed, Aug 11, 2010	31.13	31.38	30.05	30.21
4030	NASDAQ	ADTN	Tue, Aug 10, 2010	31.50	31.90	31.29	31.72
4029	NASDAQ	ADTN	Mon, Aug 9, 2010	31.46	32.12	31.33	31.84
4028	NASDAQ	ADTN	Fri, Aug 6, 2010	31.30	31.74	30.87	31.46
4027	NASDAQ	ADTN	Thu, Aug 5, 2010	31.85	32.88	31.43	31.60
4026	NASDAQ	ADTN	Wed, Aug 4, 2010	31.69	32.20	31.64	32.13
4025	NASDAQ	ADTN	Tue, Aug 3, 2010	31.66	32.02	31.36	31.65
4024	NASDAQ	ADTN	Mon, Aug 2, 2010	32.24	32.48	31.75	31.82
4023	NASDAQ	ADTN	Fri, Jul 30, 2010	31.32	31.93	31.16	31.58
4022	NASDAQ	ADTN	Thu, Jul 29, 2010	32.00	32.10	31.25	31.74
4021	NASDAQ	ADTN	Wed, Jul 28, 2010	31.85	32.22	31.40	31.78
4020	NASDAQ	ADTN	Tue, Jul 27, 2010	33.00	33.00	31.69	31.99
4019	NASDAQ	ADTN	Mon, Jul 26, 2010	32.26	32.98	32.15	32.92
4018	NASDAQ	ADTN	Fri, Jul 23, 2010	31.92	32.68	31.62	32.29
4017	NASDAQ	ADTN	Thu, Jul 22, 2010	31.47	32.18	31.03	32.08
4016	NASDAQ	ADTN	Wed, Jul 21, 2010	31.75	31.75	30.71	30.84
4015	NASDAQ	ADTN	Tue, Jul 20, 2010	31.19	31.62	30.72	31.57
4014	NASDAQ	ADTN	Mon, Jul 19, 2010	31.05	31.78	30.74	31.43
4013	NASDAQ	ADTN	Fri, Jul 16, 2010	31.32	31.67	30.49	30.80
4012	NASDAQ	ADTN	Thu, Jul 15, 2010	31.41	31.63	30.70	31.53
4011	NASDAQ	ADTN	Wed, Jul 14, 2010	30.36	31.38	29.56	31.24
4010	NASDAQ	ADTN	Tue, Jul 13, 2010	28.79	28.95	28.45	28.86
4009	NASDAQ	ADTN	Mon, Jul 12, 2010	28.49	28.72	27.83	28.30
4008	NASDAQ	ADTN	Fri, Jul 9, 2010	28.27	28.97	28.26	28.55
4007	NASDAQ	ADTN	Thu, Jul 8, 2010	28.35	28.43	27.99	28.20
4006	NASDAQ	ADTN	Wed, Jul 7, 2010	27.16	28.13	27.16	28.11
4005	NASDAQ	ADTN	Tue, Jul 6, 2010	27.54	27.94	26.86	27.04
4004	NASDAQ	ADTN	Fri, Jul 2, 2010	27.73	27.80	27.12	27.24
4003	NASDAQ	ADTN	Thu, Jul 1, 2010	27.28	27.73	26.63	27.57
4002	NASDAQ	ADTN	Wed, Jun 30, 2010	27.44	27.89	27.20	27.27
4001	NASDAQ	ADTN	Tue, Jun 29, 2010	27.61	27.88	27.20	27.37
4000	NASDAQ	ADTN	Mon, Jun 28, 2010	27.71	28.30	27.53	27.97
3999	NASDAQ	ADTN	Fri, Jun 25, 2010	27.67	27.95	27.19	27.71
3998	NASDAQ	ADTN	Thu, Jun 24, 2010	27.81	28.18	27.54	27.67
3997	NASDAQ	ADTN	Wed, Jun 23, 2010	27.59	28.15	27.15	27.86
3996	NASDAQ	ADTN	Tue, Jun 22, 2010	28.23	28.59	27.68	27.72
3995	NASDAQ	ADTN	Mon, Jun 21, 2010	28.40	28.68	28.00	28.16
3994	NASDAQ	ADTN	Fri, Jun 18, 2010	27.87	28.29	27.42	28.09
3993	NASDAQ	ADTN	Thu, Jun 17, 2010	27.60	27.87	27.23	27.85
3992	NASDAQ	ADTN	Wed, Jun 16, 2010	27.50	27.91	27.38	27.53
3991	NASDAQ	ADTN	Tue, Jun 15, 2010	27.28	27.83	27.01	27.75
3990	NASDAQ	ADTN	Mon, Jun 14, 2010	27.50	27.87	27.10	27.16
3989	NASDAQ	ADTN	Fri, Jun 11, 2010	27.00	27.64	26.98	27.37
3988	NASDAQ	ADTN	Thu, Jun 10, 2010	27.08	27.46	26.76	27.27
3987	NASDAQ	ADTN	Wed, Jun 9, 2010	26.82	27.28	26.51	26.65
3986	NASDAQ	ADTN	Tue, Jun 8, 2010	26.46	26.71	25.57	26.61
3985	NASDAQ	ADTN	Mon, Jun 7, 2010	26.90	27.03	26.23	26.38
3984	NASDAQ	ADTN	Fri, Jun 4, 2010	28.37	28.37	26.80	26.90
3983	NASDAQ	ADTN	Thu, Jun 3, 2010	27.66	28.76	27.51	28.66
3982	NASDAQ	ADTN	Wed, Jun 2, 2010	26.55	27.87	26.42	27.81
3981	NASDAQ	ADTN	Tue, Jun 1, 2010	27.20	27.32	26.41	26.41
3980	NASDAQ	ADTN	Fri, May 28, 2010	27.37	27.63	27.08	27.43
3979	NASDAQ	ADTN	Thu, May 27, 2010	27.54	27.73	27.16	27.48
3978	NASDAQ	ADTN	Wed, May 26, 2010	27.05	27.74	26.80	27.04
3977	NASDAQ	ADTN	Tue, May 25, 2010	25.35	27.02	24.99	26.99
3976	NASDAQ	ADTN	Mon, May 24, 2010	25.51	25.95	25.32	25.64
3975	NASDAQ	ADTN	Fri, May 21, 2010	25.08	25.76	24.75	25.65
3974	NASDAQ	ADTN	Thu, May 20, 2010	25.37	25.81	25.13	25.35
3973	NASDAQ	ADTN	Wed, May 19, 2010	25.71	26.00	25.20	25.89
3972	NASDAQ	ADTN	Tue, May 18, 2010	26.70	26.94	25.54	25.72
3971	NASDAQ	ADTN	Mon, May 17, 2010	26.52	26.88	25.70	26.44
3970	NASDAQ	ADTN	Fri, May 14, 2010	26.39	26.58	25.79	26.37
3969	NASDAQ	ADTN	Thu, May 13, 2010	27.12	27.44	26.42	26.59
3968	NASDAQ	ADTN	Wed, May 12, 2010	26.92	27.44	26.85	27.28
3967	NASDAQ	ADTN	Tue, May 11, 2010	26.52	27.36	26.40	26.79
3966	NASDAQ	ADTN	Mon, May 10, 2010	26.53	27.25	26.48	26.74
3965	NASDAQ	ADTN	Fri, May 7, 2010	26.36	26.40	25.03	25.57
3964	NASDAQ	ADTN	Thu, May 6, 2010	26.95	27.19	23.40	25.60
3963	NASDAQ	ADTN	Wed, May 5, 2010	26.54	27.33	26.21	26.94
3962	NASDAQ	ADTN	Tue, May 4, 2010	27.26	27.26	26.48	26.75
3961	NASDAQ	ADTN	Mon, May 3, 2010	26.81	27.59	26.77	27.59
3960	NASDAQ	ADTN	Fri, Apr 30, 2010	27.43	27.70	26.76	26.77
3959	NASDAQ	ADTN	Thu, Apr 29, 2010	27.33	27.50	27.21	27.47
3958	NASDAQ	ADTN	Wed, Apr 28, 2010	27.19	27.67	27.08	27.13
3957	NASDAQ	ADTN	Tue, Apr 27, 2010	27.30	27.68	27.08	27.14
3956	NASDAQ	ADTN	Mon, Apr 26, 2010	27.41	27.85	27.41	27.54
3955	NASDAQ	ADTN	Fri, Apr 23, 2010	27.53	27.72	27.26	27.47
3954	NASDAQ	ADTN	Thu, Apr 22, 2010	28.03	28.08	26.36	27.59
3953	NASDAQ	ADTN	Wed, Apr 21, 2010	29.11	29.36	28.96	29.22
3952	NASDAQ	ADTN	Tue, Apr 20, 2010	28.97	29.22	28.79	29.21
3951	NASDAQ	ADTN	Mon, Apr 19, 2010	29.10	29.24	28.24	28.81
3950	NASDAQ	ADTN	Fri, Apr 16, 2010	29.51	29.89	28.99	29.27
3949	NASDAQ	ADTN	Thu, Apr 15, 2010	29.52	29.64	29.19	29.60
3948	NASDAQ	ADTN	Wed, Apr 14, 2010	28.65	29.92	28.16	29.40
3947	NASDAQ	ADTN	Tue, Apr 13, 2010	27.79	27.95	27.16	27.32
3946	NASDAQ	ADTN	Mon, Apr 12, 2010	27.52	27.99	27.44	27.90
3945	NASDAQ	ADTN	Fri, Apr 9, 2010	27.41	27.47	27.22	27.40
3944	NASDAQ	ADTN	Thu, Apr 8, 2010	27.26	27.47	26.91	27.32
3943	NASDAQ	ADTN	Wed, Apr 7, 2010	27.29	27.70	27.01	27.44
3942	NASDAQ	ADTN	Tue, Apr 6, 2010	27.00	27.31	26.90	27.27
3941	NASDAQ	ADTN	Mon, Apr 5, 2010	26.68	27.24	26.53	27.18
3940	NASDAQ	ADTN	Thu, Apr 1, 2010	26.73	27.07	26.35	26.50
3939	NASDAQ	ADTN	Wed, Mar 31, 2010	26.50	26.77	26.33	26.35
3938	NASDAQ	ADTN	Tue, Mar 30, 2010	27.00	27.21	26.44	26.66
3937	NASDAQ	ADTN	Mon, Mar 29, 2010	26.67	27.11	26.52	26.95
3936	NASDAQ	ADTN	Fri, Mar 26, 2010	26.70	26.84	26.31	26.53
3935	NASDAQ	ADTN	Thu, Mar 25, 2010	26.47	26.96	26.35	26.55
3934	NASDAQ	ADTN	Wed, Mar 24, 2010	26.38	26.61	26.14	26.26
3933	NASDAQ	ADTN	Tue, Mar 23, 2010	26.39	26.62	26.20	26.56
3932	NASDAQ	ADTN	Mon, Mar 22, 2010	26.16	26.50	25.99	26.45
3931	NASDAQ	ADTN	Fri, Mar 19, 2010	26.84	26.85	26.03	26.18
3930	NASDAQ	ADTN	Thu, Mar 18, 2010	26.18	26.79	25.96	26.73
3929	NASDAQ	ADTN	Wed, Mar 17, 2010	25.24	26.15	25.24	26.08
3928	NASDAQ	ADTN	Tue, Mar 16, 2010	25.10	25.37	25.01	25.25
3927	NASDAQ	ADTN	Mon, Mar 15, 2010	25.28	25.44	24.94	25.12
3926	NASDAQ	ADTN	Fri, Mar 12, 2010	25.57	25.59	25.04	25.25
3925	NASDAQ	ADTN	Thu, Mar 11, 2010	25.50	25.63	25.15	25.40
3924	NASDAQ	ADTN	Wed, Mar 10, 2010	25.29	25.81	25.29	25.53
3923	NASDAQ	ADTN	Tue, Mar 9, 2010	24.90	25.49	24.80	25.33
3922	NASDAQ	ADTN	Mon, Mar 8, 2010	24.83	25.17	24.76	25.05
3921	NASDAQ	ADTN	Fri, Mar 5, 2010	24.62	25.10	24.54	24.79
3920	NASDAQ	ADTN	Thu, Mar 4, 2010	24.50	24.56	24.16	24.54
3919	NASDAQ	ADTN	Wed, Mar 3, 2010	23.80	24.83	23.78	24.43
3918	NASDAQ	ADTN	Tue, Mar 2, 2010	23.65	23.81	23.48	23.71
3917	NASDAQ	ADTN	Mon, Mar 1, 2010	23.46	23.83	23.43	23.66
3916	NASDAQ	ADTN	Fri, Feb 26, 2010	23.62	23.71	23.29	23.38
3915	NASDAQ	ADTN	Thu, Feb 25, 2010	23.50	23.67	23.26	23.67
3914	NASDAQ	ADTN	Wed, Feb 24, 2010	23.28	23.84	23.19	23.67
3913	NASDAQ	ADTN	Tue, Feb 23, 2010	23.29	23.36	23.05	23.14
3912	NASDAQ	ADTN	Mon, Feb 22, 2010	23.31	23.46	23.19	23.29
3911	NASDAQ	ADTN	Fri, Feb 19, 2010	22.92	23.38	22.86	23.29
3910	NASDAQ	ADTN	Thu, Feb 18, 2010	22.51	22.92	22.47	22.88
3909	NASDAQ	ADTN	Wed, Feb 17, 2010	22.62	22.69	22.34	22.47
3908	NASDAQ	ADTN	Tue, Feb 16, 2010	22.51	22.68	22.26	22.56
3907	NASDAQ	ADTN	Fri, Feb 12, 2010	21.77	22.52	21.66	22.50
3906	NASDAQ	ADTN	Thu, Feb 11, 2010	21.54	22.21	21.43	22.09
3905	NASDAQ	ADTN	Wed, Feb 10, 2010	21.39	21.63	21.13	21.61
3904	NASDAQ	ADTN	Tue, Feb 9, 2010	21.44	21.55	21.16	21.49
3903	NASDAQ	ADTN	Mon, Feb 8, 2010	21.15	21.48	21.07	21.14
3902	NASDAQ	ADTN	Fri, Feb 5, 2010	20.96	21.22	20.76	21.19
3901	NASDAQ	ADTN	Thu, Feb 4, 2010	21.30	21.36	20.94	20.96
3900	NASDAQ	ADTN	Wed, Feb 3, 2010	21.43	21.55	21.24	21.35
3899	NASDAQ	ADTN	Tue, Feb 2, 2010	21.35	21.54	21.18	21.49
3898	NASDAQ	ADTN	Mon, Feb 1, 2010	21.18	21.46	21.18	21.39
3897	NASDAQ	ADTN	Fri, Jan 29, 2010	21.90	22.00	21.16	21.20
3896	NASDAQ	ADTN	Thu, Jan 28, 2010	22.27	22.54	21.69	21.78
3895	NASDAQ	ADTN	Wed, Jan 27, 2010	21.90	22.31	21.64	22.22
3894	NASDAQ	ADTN	Tue, Jan 26, 2010	21.75	22.48	21.61	21.99
3893	NASDAQ	ADTN	Mon, Jan 25, 2010	22.34	22.36	21.75	21.77
3892	NASDAQ	ADTN	Fri, Jan 22, 2010	23.10	23.57	22.18	22.25
3891	NASDAQ	ADTN	Thu, Jan 21, 2010	22.97	23.66	22.89	23.10
3890	NASDAQ	ADTN	Wed, Jan 20, 2010	23.18	23.60	21.88	22.53
3889	NASDAQ	ADTN	Tue, Jan 19, 2010	23.00	23.00	22.65	22.87
3888	NASDAQ	ADTN	Fri, Jan 15, 2010	23.04	23.07	22.53	22.58
3887	NASDAQ	ADTN	Thu, Jan 14, 2010	22.77	23.04	22.77	22.94
3886	NASDAQ	ADTN	Wed, Jan 13, 2010	22.43	23.02	22.39	22.88
3885	NASDAQ	ADTN	Tue, Jan 12, 2010	22.72	22.84	22.18	22.36
3884	NASDAQ	ADTN	Mon, Jan 11, 2010	23.35	23.40	22.61	22.79
3883	NASDAQ	ADTN	Fri, Jan 8, 2010	23.40	23.56	23.27	23.33
3882	NASDAQ	ADTN	Thu, Jan 7, 2010	22.85	23.60	22.79	23.50
3881	NASDAQ	ADTN	Wed, Jan 6, 2010	23.04	23.18	22.81	22.93
3880	NASDAQ	ADTN	Tue, Jan 5, 2010	22.60	23.02	22.47	22.97
3879	NASDAQ	ADTN	Mon, Jan 4, 2010	22.70	22.88	22.63	22.70
3878	NASDAQ	ADTN	Thu, Dec 31, 2009	22.75	23.10	22.53	22.55
3877	NASDAQ	ADTN	Wed, Dec 30, 2009	22.48	22.77	22.33	22.76
3876	NASDAQ	ADTN	Tue, Dec 29, 2009	22.48	22.74	22.36	22.61
3875	NASDAQ	ADTN	Mon, Dec 28, 2009	22.63	22.67	22.39	22.52
3874	NASDAQ	ADTN	Thu, Dec 24, 2009	22.55	22.70	22.43	22.53
3873	NASDAQ	ADTN	Wed, Dec 23, 2009	22.40	22.56	22.27	22.51
3872	NASDAQ	ADTN	Tue, Dec 22, 2009	22.29	22.37	22.17	22.30
3871	NASDAQ	ADTN	Mon, Dec 21, 2009	22.03	22.35	21.99	22.24
3870	NASDAQ	ADTN	Fri, Dec 18, 2009	22.35	22.35	21.74	21.98
3869	NASDAQ	ADTN	Thu, Dec 17, 2009	22.51	22.68	21.99	22.19
3868	NASDAQ	ADTN	Wed, Dec 16, 2009	22.55	22.91	22.35	22.73
3867	NASDAQ	ADTN	Tue, Dec 15, 2009	22.22	22.56	22.07	22.40
3866	NASDAQ	ADTN	Mon, Dec 14, 2009	22.20	22.48	22.01	22.35
3865	NASDAQ	ADTN	Fri, Dec 11, 2009	22.08	22.26	21.55	22.05
3864	NASDAQ	ADTN	Thu, Dec 10, 2009	21.89	22.05	21.82	22.05
3863	NASDAQ	ADTN	Wed, Dec 9, 2009	21.52	21.91	21.22	21.79
3862	NASDAQ	ADTN	Tue, Dec 8, 2009	21.25	21.56	21.13	21.45
3861	NASDAQ	ADTN	Mon, Dec 7, 2009	20.99	21.38	20.87	21.33
3860	NASDAQ	ADTN	Fri, Dec 4, 2009	20.75	21.24	20.64	21.00
3859	NASDAQ	ADTN	Thu, Dec 3, 2009	20.60	20.71	20.47	20.63
3858	NASDAQ	ADTN	Wed, Dec 2, 2009	20.43	20.83	20.34	20.44
3857	NASDAQ	ADTN	Tue, Dec 1, 2009	21.31	21.44	20.44	20.46
3856	NASDAQ	ADTN	Mon, Nov 30, 2009	21.03	21.18	20.56	21.13
3855	NASDAQ	ADTN	Fri, Nov 27, 2009	21.15	21.26	20.99	21.02
3854	NASDAQ	ADTN	Wed, Nov 25, 2009	21.73	21.76	21.43	21.50
3853	NASDAQ	ADTN	Tue, Nov 24, 2009	21.54	21.75	21.29	21.75
3852	NASDAQ	ADTN	Mon, Nov 23, 2009	22.09	22.40	21.54	21.73
3851	NASDAQ	ADTN	Fri, Nov 20, 2009	22.48	22.48	21.52	21.79
3850	NASDAQ	ADTN	Thu, Nov 19, 2009	23.16	23.23	22.61	22.69
3849	NASDAQ	ADTN	Wed, Nov 18, 2009	23.65	23.72	23.23	23.34
3848	NASDAQ	ADTN	Tue, Nov 17, 2009	23.43	23.85	23.20	23.72
3847	NASDAQ	ADTN	Mon, Nov 16, 2009	23.50	23.75	23.17	23.44
3846	NASDAQ	ADTN	Fri, Nov 13, 2009	23.30	23.49	22.84	23.33
3845	NASDAQ	ADTN	Thu, Nov 12, 2009	23.69	23.93	23.13	23.16
3844	NASDAQ	ADTN	Wed, Nov 11, 2009	23.80	24.00	23.54	23.70
3843	NASDAQ	ADTN	Tue, Nov 10, 2009	23.49	23.64	23.24	23.61
3842	NASDAQ	ADTN	Mon, Nov 9, 2009	23.56	23.80	23.46	23.66
3841	NASDAQ	ADTN	Fri, Nov 6, 2009	23.36	23.76	23.01	23.46
3840	NASDAQ	ADTN	Thu, Nov 5, 2009	23.42	23.73	22.95	23.51
3839	NASDAQ	ADTN	Wed, Nov 4, 2009	23.22	23.29	22.87	23.16
3838	NASDAQ	ADTN	Tue, Nov 3, 2009	22.80	23.19	22.48	23.19
3837	NASDAQ	ADTN	Mon, Nov 2, 2009	23.06	23.06	22.53	22.85
3836	NASDAQ	ADTN	Fri, Oct 30, 2009	23.27	23.47	22.95	23.04
3835	NASDAQ	ADTN	Thu, Oct 29, 2009	23.41	23.60	22.91	23.43
3834	NASDAQ	ADTN	Wed, Oct 28, 2009	23.50	23.66	23.12	23.16
3833	NASDAQ	ADTN	Tue, Oct 27, 2009	24.32	24.41	23.54	23.57
3832	NASDAQ	ADTN	Mon, Oct 26, 2009	24.66	25.10	24.28	24.38
3831	NASDAQ	ADTN	Fri, Oct 23, 2009	25.01	25.12	24.30	24.58
3830	NASDAQ	ADTN	Thu, Oct 22, 2009	25.00	25.09	24.50	25.02
3829	NASDAQ	ADTN	Wed, Oct 21, 2009	25.59	25.86	24.89	24.93
3828	NASDAQ	ADTN	Tue, Oct 20, 2009	25.80	25.95	25.43	25.56
3827	NASDAQ	ADTN	Mon, Oct 19, 2009	25.42	25.95	25.41	25.69
3826	NASDAQ	ADTN	Fri, Oct 16, 2009	25.16	25.66	24.72	25.61
3825	NASDAQ	ADTN	Thu, Oct 15, 2009	25.30	25.44	24.99	25.35
3824	NASDAQ	ADTN	Wed, Oct 14, 2009	24.48	26.14	24.48	25.71
3823	NASDAQ	ADTN	Tue, Oct 13, 2009	24.21	25.29	24.15	25.25
3822	NASDAQ	ADTN	Mon, Oct 12, 2009	24.90	25.11	24.10	24.18
3821	NASDAQ	ADTN	Fri, Oct 9, 2009	24.15	24.83	23.92	24.83
3820	NASDAQ	ADTN	Thu, Oct 8, 2009	24.18	24.34	23.82	24.26
3819	NASDAQ	ADTN	Wed, Oct 7, 2009	23.89	24.21	23.71	24.03
3818	NASDAQ	ADTN	Tue, Oct 6, 2009	23.70	23.93	23.37	23.93
3817	NASDAQ	ADTN	Mon, Oct 5, 2009	23.57	23.74	23.35	23.55
3816	NASDAQ	ADTN	Fri, Oct 2, 2009	23.79	24.01	23.41	23.43
3815	NASDAQ	ADTN	Thu, Oct 1, 2009	24.53	24.70	23.86	23.87
3814	NASDAQ	ADTN	Wed, Sep 30, 2009	24.56	24.93	24.17	24.55
3813	NASDAQ	ADTN	Tue, Sep 29, 2009	24.81	24.91	24.46	24.61
3812	NASDAQ	ADTN	Mon, Sep 28, 2009	24.65	25.05	24.35	24.83
3811	NASDAQ	ADTN	Fri, Sep 25, 2009	24.98	25.08	24.39	24.63
3810	NASDAQ	ADTN	Thu, Sep 24, 2009	24.28	24.44	23.75	23.95
3809	NASDAQ	ADTN	Wed, Sep 23, 2009	24.88	24.88	24.34	24.34
3808	NASDAQ	ADTN	Tue, Sep 22, 2009	24.93	25.00	24.64	24.76
3807	NASDAQ	ADTN	Mon, Sep 21, 2009	24.49	24.90	24.49	24.90
3806	NASDAQ	ADTN	Fri, Sep 18, 2009	24.81	24.82	24.50	24.73
3805	NASDAQ	ADTN	Thu, Sep 17, 2009	24.51	24.82	24.39	24.56
3804	NASDAQ	ADTN	Wed, Sep 16, 2009	24.03	24.52	24.03	24.52
3803	NASDAQ	ADTN	Tue, Sep 15, 2009	24.25	24.34	23.95	24.13
3802	NASDAQ	ADTN	Mon, Sep 14, 2009	24.30	24.39	24.15	24.24
3801	NASDAQ	ADTN	Fri, Sep 11, 2009	24.71	25.09	24.20	24.52
3800	NASDAQ	ADTN	Thu, Sep 10, 2009	23.32	23.92	23.02	23.90
3799	NASDAQ	ADTN	Wed, Sep 9, 2009	22.68	23.39	22.55	23.39
3798	NASDAQ	ADTN	Tue, Sep 8, 2009	22.71	22.99	22.39	22.75
3797	NASDAQ	ADTN	Fri, Sep 4, 2009	21.84	22.65	21.84	22.62
3796	NASDAQ	ADTN	Thu, Sep 3, 2009	21.99	22.06	21.61	21.90
3795	NASDAQ	ADTN	Wed, Sep 2, 2009	22.36	22.45	21.89	21.96
3794	NASDAQ	ADTN	Tue, Sep 1, 2009	22.57	23.28	22.33	22.38
3793	NASDAQ	ADTN	Mon, Aug 31, 2009	22.58	22.79	22.22	22.73
3792	NASDAQ	ADTN	Fri, Aug 28, 2009	23.23	23.58	22.62	22.72
3791	NASDAQ	ADTN	Thu, Aug 27, 2009	23.38	23.61	22.78	23.17
3790	NASDAQ	ADTN	Wed, Aug 26, 2009	23.62	23.83	23.34	23.40
3789	NASDAQ	ADTN	Tue, Aug 25, 2009	23.91	24.16	23.62	23.72
3788	NASDAQ	ADTN	Mon, Aug 24, 2009	23.63	23.81	23.50	23.72
3787	NASDAQ	ADTN	Fri, Aug 21, 2009	23.48	23.74	23.20	23.61
3786	NASDAQ	ADTN	Thu, Aug 20, 2009	23.20	23.40	22.95	23.19
3785	NASDAQ	ADTN	Wed, Aug 19, 2009	22.65	23.17	22.46	23.16
3784	NASDAQ	ADTN	Tue, Aug 18, 2009	22.50	23.00	22.41	22.92
3783	NASDAQ	ADTN	Mon, Aug 17, 2009	22.56	22.60	22.31	22.47
3782	NASDAQ	ADTN	Fri, Aug 14, 2009	22.96	23.25	22.57	22.78
3781	NASDAQ	ADTN	Thu, Aug 13, 2009	22.97	23.13	22.60	23.10
3780	NASDAQ	ADTN	Wed, Aug 12, 2009	22.90	23.15	22.78	22.81
3779	NASDAQ	ADTN	Tue, Aug 11, 2009	23.15	23.26	22.83	22.83
3778	NASDAQ	ADTN	Mon, Aug 10, 2009	23.36	23.86	23.13	23.16
3777	NASDAQ	ADTN	Fri, Aug 7, 2009	23.98	24.01	23.41	23.54
3776	NASDAQ	ADTN	Thu, Aug 6, 2009	23.91	23.97	23.36	23.57
3775	NASDAQ	ADTN	Wed, Aug 5, 2009	23.95	24.12	23.44	23.64
3774	NASDAQ	ADTN	Tue, Aug 4, 2009	23.92	24.20	23.86	23.98
3773	NASDAQ	ADTN	Mon, Aug 3, 2009	24.13	24.30	23.70	24.21
3772	NASDAQ	ADTN	Fri, Jul 31, 2009	24.26	24.54	24.13	24.16
3771	NASDAQ	ADTN	Thu, Jul 30, 2009	24.73	24.99	24.25	24.35
3770	NASDAQ	ADTN	Wed, Jul 29, 2009	24.34	24.54	24.00	24.48
3769	NASDAQ	ADTN	Tue, Jul 28, 2009	24.73	24.93	24.02	24.36
3768	NASDAQ	ADTN	Mon, Jul 27, 2009	25.00	25.08	24.51	24.94
3767	NASDAQ	ADTN	Fri, Jul 24, 2009	24.71	25.03	24.44	25.00
3766	NASDAQ	ADTN	Thu, Jul 23, 2009	24.66	25.47	24.44	25.04
3765	NASDAQ	ADTN	Wed, Jul 22, 2009	24.21	24.82	24.15	24.62
3764	NASDAQ	ADTN	Tue, Jul 21, 2009	24.24	24.25	23.88	24.25
3763	NASDAQ	ADTN	Mon, Jul 20, 2009	23.75	24.25	23.63	24.10
3762	NASDAQ	ADTN	Fri, Jul 17, 2009	23.38	23.86	23.23	23.62
3761	NASDAQ	ADTN	Thu, Jul 16, 2009	22.00	23.43	21.88	23.37
3760	NASDAQ	ADTN	Wed, Jul 15, 2009	22.03	22.98	21.31	21.83
3759	NASDAQ	ADTN	Tue, Jul 14, 2009	21.33	21.94	21.25	21.74
3758	NASDAQ	ADTN	Mon, Jul 13, 2009	20.82	21.51	20.80	21.40
3757	NASDAQ	ADTN	Fri, Jul 10, 2009	20.60	21.06	20.30	20.85
3756	NASDAQ	ADTN	Thu, Jul 9, 2009	20.99	21.08	20.57	20.74
3755	NASDAQ	ADTN	Wed, Jul 8, 2009	21.22	21.57	20.47	20.94
3754	NASDAQ	ADTN	Tue, Jul 7, 2009	22.50	22.50	21.24	21.26
3753	NASDAQ	ADTN	Mon, Jul 6, 2009	22.87	22.95	22.34	22.49
3752	NASDAQ	ADTN	Thu, Jul 2, 2009	22.72	23.28	22.65	22.98
3751	NASDAQ	ADTN	Wed, Jul 1, 2009	21.76	22.61	21.53	22.39
3750	NASDAQ	ADTN	Tue, Jun 30, 2009	21.46	21.57	21.20	21.47
3749	NASDAQ	ADTN	Mon, Jun 29, 2009	20.97	21.75	20.92	21.48
3748	NASDAQ	ADTN	Fri, Jun 26, 2009	20.74	21.22	20.60	21.02
3747	NASDAQ	ADTN	Thu, Jun 25, 2009	19.90	20.85	19.90	20.79
3746	NASDAQ	ADTN	Wed, Jun 24, 2009	19.40	20.30	19.40	19.92
3745	NASDAQ	ADTN	Tue, Jun 23, 2009	19.61	19.72	19.35	19.37
3744	NASDAQ	ADTN	Mon, Jun 22, 2009	20.08	20.20	19.54	19.54
3743	NASDAQ	ADTN	Fri, Jun 19, 2009	19.74	20.29	19.57	20.17
3742	NASDAQ	ADTN	Thu, Jun 18, 2009	19.40	19.67	19.27	19.42
3741	NASDAQ	ADTN	Wed, Jun 17, 2009	19.39	19.76	19.15	19.46
3740	NASDAQ	ADTN	Tue, Jun 16, 2009	19.99	20.06	19.27	19.31
3739	NASDAQ	ADTN	Mon, Jun 15, 2009	20.13	20.30	19.57	19.85
3738	NASDAQ	ADTN	Fri, Jun 12, 2009	20.40	20.40	19.80	20.24
3737	NASDAQ	ADTN	Thu, Jun 11, 2009	20.42	20.82	20.36	20.54
3736	NASDAQ	ADTN	Wed, Jun 10, 2009	20.96	20.96	19.93	20.37
3735	NASDAQ	ADTN	Tue, Jun 9, 2009	20.93	20.98	20.56	20.67
3734	NASDAQ	ADTN	Mon, Jun 8, 2009	20.99	20.99	20.33	20.75
3733	NASDAQ	ADTN	Fri, Jun 5, 2009	21.37	21.46	20.77	20.94
3732	NASDAQ	ADTN	Thu, Jun 4, 2009	21.58	21.78	20.86	21.19
3731	NASDAQ	ADTN	Wed, Jun 3, 2009	21.26	21.58	21.05	21.49
3730	NASDAQ	ADTN	Tue, Jun 2, 2009	20.99	21.72	20.97	21.37
3729	NASDAQ	ADTN	Mon, Jun 1, 2009	21.08	21.62	21.00	21.35
3728	NASDAQ	ADTN	Fri, May 29, 2009	20.47	20.80	20.06	20.78
3727	NASDAQ	ADTN	Thu, May 28, 2009	20.40	20.50	19.91	20.43
3726	NASDAQ	ADTN	Wed, May 27, 2009	20.44	20.64	20.18	20.23
3725	NASDAQ	ADTN	Tue, May 26, 2009	19.61	20.90	19.56	20.60
3724	NASDAQ	ADTN	Fri, May 22, 2009	19.97	20.03	19.60	19.72
3723	NASDAQ	ADTN	Thu, May 21, 2009	19.92	20.16	19.61	19.89
3722	NASDAQ	ADTN	Wed, May 20, 2009	20.42	21.09	20.21	20.31
3721	NASDAQ	ADTN	Tue, May 19, 2009	20.04	20.61	20.04	20.39
3720	NASDAQ	ADTN	Mon, May 18, 2009	19.73	20.25	19.64	20.25
3719	NASDAQ	ADTN	Fri, May 15, 2009	19.33	19.86	19.33	19.72
3718	NASDAQ	ADTN	Thu, May 14, 2009	19.20	19.59	19.00	19.40
3717	NASDAQ	ADTN	Wed, May 13, 2009	19.29	19.38	18.84	19.08
3716	NASDAQ	ADTN	Tue, May 12, 2009	19.63	19.81	19.31	19.61
3715	NASDAQ	ADTN	Mon, May 11, 2009	19.50	19.92	19.10	19.36
3714	NASDAQ	ADTN	Fri, May 8, 2009	19.94	20.40	19.56	19.94
3713	NASDAQ	ADTN	Thu, May 7, 2009	20.55	20.61	19.57	19.75
3712	NASDAQ	ADTN	Wed, May 6, 2009	20.76	20.76	19.94	20.35
3711	NASDAQ	ADTN	Tue, May 5, 2009	20.75	20.80	20.11	20.31
3710	NASDAQ	ADTN	Mon, May 4, 2009	21.00	21.00	20.54	20.76
3709	NASDAQ	ADTN	Fri, May 1, 2009	21.04	21.17	20.69	21.03
3708	NASDAQ	ADTN	Thu, Apr 30, 2009	21.53	21.85	21.13	21.15
3707	NASDAQ	ADTN	Wed, Apr 29, 2009	21.00	21.63	20.80	21.47
3706	NASDAQ	ADTN	Tue, Apr 28, 2009	20.71	21.06	20.63	20.70
3705	NASDAQ	ADTN	Mon, Apr 27, 2009	20.97	21.22	20.77	20.88
3704	NASDAQ	ADTN	Fri, Apr 24, 2009	19.99	21.61	19.99	21.40
3703	NASDAQ	ADTN	Thu, Apr 23, 2009	19.88	19.91	19.38	19.68
3702	NASDAQ	ADTN	Wed, Apr 22, 2009	19.77	20.36	19.57	19.84
3701	NASDAQ	ADTN	Tue, Apr 21, 2009	19.77	19.91	19.55	19.91
3700	NASDAQ	ADTN	Mon, Apr 20, 2009	20.52	20.71	19.67	19.80
3699	NASDAQ	ADTN	Fri, Apr 17, 2009	20.47	21.20	20.11	21.09
3698	NASDAQ	ADTN	Thu, Apr 16, 2009	20.52	20.52	19.87	20.38
3697	NASDAQ	ADTN	Wed, Apr 15, 2009	19.40	20.20	18.44	19.77
3696	NASDAQ	ADTN	Tue, Apr 14, 2009	18.34	18.48	18.04	18.30
3695	NASDAQ	ADTN	Mon, Apr 13, 2009	18.62	18.70	18.22	18.48
3694	NASDAQ	ADTN	Thu, Apr 9, 2009	18.19	18.93	18.04	18.81
3693	NASDAQ	ADTN	Wed, Apr 8, 2009	17.03	17.95	17.03	17.89
3692	NASDAQ	ADTN	Tue, Apr 7, 2009	17.23	17.23	16.77	16.89
3691	NASDAQ	ADTN	Mon, Apr 6, 2009	18.18	18.18	17.18	17.45
3690	NASDAQ	ADTN	Fri, Apr 3, 2009	18.08	18.38	17.89	18.38
3689	NASDAQ	ADTN	Thu, Apr 2, 2009	17.07	18.15	17.01	18.04
3688	NASDAQ	ADTN	Wed, Apr 1, 2009	16.36	16.74	15.92	16.70
3687	NASDAQ	ADTN	Tue, Mar 31, 2009	16.21	16.58	15.87	16.21
3686	NASDAQ	ADTN	Mon, Mar 30, 2009	15.90	16.11	15.54	16.05
3685	NASDAQ	ADTN	Fri, Mar 27, 2009	16.36	16.42	16.12	16.20
3684	NASDAQ	ADTN	Thu, Mar 26, 2009	16.44	16.71	16.30	16.50
3683	NASDAQ	ADTN	Wed, Mar 25, 2009	16.09	16.49	15.68	16.16
3682	NASDAQ	ADTN	Tue, Mar 24, 2009	16.38	16.48	15.64	15.91
3681	NASDAQ	ADTN	Mon, Mar 23, 2009	16.08	16.49	15.70	16.49
3680	NASDAQ	ADTN	Fri, Mar 20, 2009	16.53	16.60	15.55	15.67
3679	NASDAQ	ADTN	Thu, Mar 19, 2009	16.74	16.74	16.28	16.39
3678	NASDAQ	ADTN	Wed, Mar 18, 2009	16.18	16.73	15.96	16.71
3677	NASDAQ	ADTN	Tue, Mar 17, 2009	15.33	16.21	15.32	16.21
3676	NASDAQ	ADTN	Mon, Mar 16, 2009	15.55	15.69	15.26	15.29
3675	NASDAQ	ADTN	Fri, Mar 13, 2009	15.43	15.54	15.22	15.47
3674	NASDAQ	ADTN	Thu, Mar 12, 2009	14.63	15.48	14.44	15.44
3673	NASDAQ	ADTN	Wed, Mar 11, 2009	14.61	14.97	14.48	14.64
3672	NASDAQ	ADTN	Tue, Mar 10, 2009	14.03	14.62	13.94	14.62
3671	NASDAQ	ADTN	Mon, Mar 9, 2009	13.98	14.35	13.87	13.92
3670	NASDAQ	ADTN	Fri, Mar 6, 2009	14.22	14.43	13.76	14.14
3669	NASDAQ	ADTN	Thu, Mar 5, 2009	14.33	14.65	14.04	14.06
3668	NASDAQ	ADTN	Wed, Mar 4, 2009	14.11	14.79	13.91	14.56
3667	NASDAQ	ADTN	Tue, Mar 3, 2009	13.98	14.45	13.70	13.98
3666	NASDAQ	ADTN	Mon, Mar 2, 2009	14.26	14.29	13.75	13.84
3665	NASDAQ	ADTN	Fri, Feb 27, 2009	14.28	14.84	14.22	14.44
3664	NASDAQ	ADTN	Thu, Feb 26, 2009	14.90	15.01	14.34	14.37
3663	NASDAQ	ADTN	Wed, Feb 25, 2009	14.75	15.00	14.43	14.76
3662	NASDAQ	ADTN	Tue, Feb 24, 2009	14.58	14.85	14.41	14.78
3661	NASDAQ	ADTN	Mon, Feb 23, 2009	15.09	15.17	14.37	14.39
3660	NASDAQ	ADTN	Fri, Feb 20, 2009	14.82	15.24	14.81	15.06
3659	NASDAQ	ADTN	Thu, Feb 19, 2009	14.93	15.57	14.93	15.01
3658	NASDAQ	ADTN	Wed, Feb 18, 2009	15.01	15.10	14.64	14.87
3657	NASDAQ	ADTN	Tue, Feb 17, 2009	15.01	15.18	14.74	15.00
3656	NASDAQ	ADTN	Fri, Feb 13, 2009	15.24	15.77	15.24	15.37
3655	NASDAQ	ADTN	Thu, Feb 12, 2009	15.31	15.56	15.05	15.17
3654	NASDAQ	ADTN	Wed, Feb 11, 2009	15.19	15.54	15.10	15.41
3653	NASDAQ	ADTN	Tue, Feb 10, 2009	15.54	15.73	15.11	15.18
3652	NASDAQ	ADTN	Mon, Feb 9, 2009	15.36	15.78	15.18	15.61
3651	NASDAQ	ADTN	Fri, Feb 6, 2009	15.03	15.43	14.92	15.39
3650	NASDAQ	ADTN	Thu, Feb 5, 2009	14.51	15.24	14.20	15.04
3649	NASDAQ	ADTN	Wed, Feb 4, 2009	15.00	15.10	14.62	14.96
3648	NASDAQ	ADTN	Tue, Feb 3, 2009	14.98	15.04	14.53	14.95
3647	NASDAQ	ADTN	Mon, Feb 2, 2009	15.03	15.17	14.87	14.95
3646	NASDAQ	ADTN	Fri, Jan 30, 2009	15.87	15.87	15.01	15.15
3645	NASDAQ	ADTN	Thu, Jan 29, 2009	16.11	16.11	15.60	15.70
3644	NASDAQ	ADTN	Wed, Jan 28, 2009	16.29	16.58	16.07	16.22
3643	NASDAQ	ADTN	Tue, Jan 27, 2009	16.38	16.68	16.16	16.27
3642	NASDAQ	ADTN	Mon, Jan 26, 2009	15.96	16.47	15.79	16.37
3641	NASDAQ	ADTN	Fri, Jan 23, 2009	15.76	16.23	15.60	15.93
3640	NASDAQ	ADTN	Thu, Jan 22, 2009	15.72	16.29	15.41	15.95
3639	NASDAQ	ADTN	Wed, Jan 21, 2009	13.85	16.10	13.62	15.89
3638	NASDAQ	ADTN	Tue, Jan 20, 2009	15.09	15.48	14.22	14.49
3637	NASDAQ	ADTN	Fri, Jan 16, 2009	15.04	15.33	14.52	15.29
3636	NASDAQ	ADTN	Thu, Jan 15, 2009	14.27	15.02	13.83	14.84
3635	NASDAQ	ADTN	Wed, Jan 14, 2009	15.60	15.72	14.09	14.12
3634	NASDAQ	ADTN	Tue, Jan 13, 2009	15.51	15.87	15.41	15.81
3633	NASDAQ	ADTN	Mon, Jan 12, 2009	15.47	15.65	15.40	15.56
3632	NASDAQ	ADTN	Fri, Jan 9, 2009	15.59	15.82	15.15	15.50
3631	NASDAQ	ADTN	Thu, Jan 8, 2009	15.42	15.60	15.23	15.45
3630	NASDAQ	ADTN	Wed, Jan 7, 2009	15.50	15.80	15.32	15.43
3629	NASDAQ	ADTN	Tue, Jan 6, 2009	15.17	15.81	15.17	15.70
3628	NASDAQ	ADTN	Mon, Jan 5, 2009	15.02	15.25	14.79	15.04
3627	NASDAQ	ADTN	Fri, Jan 2, 2009	15.03	15.09	14.63	15.03
3626	NASDAQ	ADTN	Wed, Dec 31, 2008	14.51	15.07	14.15	14.88
3625	NASDAQ	ADTN	Tue, Dec 30, 2008	13.83	14.55	13.50	14.49
3624	NASDAQ	ADTN	Mon, Dec 29, 2008	13.79	13.82	13.50	13.73
3623	NASDAQ	ADTN	Fri, Dec 26, 2008	13.85	13.86	13.56	13.80
3622	NASDAQ	ADTN	Wed, Dec 24, 2008	13.64	13.90	13.52	13.85
3621	NASDAQ	ADTN	Tue, Dec 23, 2008	14.09	14.24	13.47	13.59
3620	NASDAQ	ADTN	Mon, Dec 22, 2008	14.26	14.27	13.65	14.02
3619	NASDAQ	ADTN	Fri, Dec 19, 2008	13.86	14.26	13.51	14.16
3618	NASDAQ	ADTN	Thu, Dec 18, 2008	14.05	14.14	13.51	13.63
3617	NASDAQ	ADTN	Wed, Dec 17, 2008	13.96	14.66	13.55	14.46
3616	NASDAQ	ADTN	Tue, Dec 16, 2008	13.30	14.17	12.95	14.13
3615	NASDAQ	ADTN	Mon, Dec 15, 2008	14.18	14.33	13.55	13.93
3614	NASDAQ	ADTN	Fri, Dec 12, 2008	13.33	14.22	13.33	14.11
3613	NASDAQ	ADTN	Thu, Dec 11, 2008	14.09	14.29	13.46	13.54
3612	NASDAQ	ADTN	Wed, Dec 10, 2008	13.97	14.47	13.97	14.23
3611	NASDAQ	ADTN	Tue, Dec 9, 2008	13.52	14.22	13.46	13.86
3610	NASDAQ	ADTN	Mon, Dec 8, 2008	13.82	14.47	13.53	13.64
3609	NASDAQ	ADTN	Fri, Dec 5, 2008	13.11	13.50	12.14	13.45
3608	NASDAQ	ADTN	Thu, Dec 4, 2008	13.67	14.11	12.97	13.23
3607	NASDAQ	ADTN	Wed, Dec 3, 2008	13.29	14.09	13.06	13.91
3606	NASDAQ	ADTN	Tue, Dec 2, 2008	13.24	13.79	12.98	13.62
3605	NASDAQ	ADTN	Mon, Dec 1, 2008	13.94	14.19	13.03	13.08
3604	NASDAQ	ADTN	Fri, Nov 28, 2008	14.39	14.52	14.01	14.20
3603	NASDAQ	ADTN	Wed, Nov 26, 2008	13.52	14.57	13.50	14.51
3602	NASDAQ	ADTN	Tue, Nov 25, 2008	13.66	13.71	13.13	13.70
3601	NASDAQ	ADTN	Mon, Nov 24, 2008	13.31	13.97	13.03	13.50
3600	NASDAQ	ADTN	Fri, Nov 21, 2008	12.66	13.09	12.12	13.08
3599	NASDAQ	ADTN	Thu, Nov 20, 2008	12.19	13.40	12.19	12.48
3598	NASDAQ	ADTN	Wed, Nov 19, 2008	13.17	13.50	12.31	12.31
3597	NASDAQ	ADTN	Tue, Nov 18, 2008	13.41	13.57	12.61	13.15
3596	NASDAQ	ADTN	Mon, Nov 17, 2008	13.37	13.97	13.36	13.44
3595	NASDAQ	ADTN	Fri, Nov 14, 2008	14.29	14.78	13.40	13.44
3594	NASDAQ	ADTN	Thu, Nov 13, 2008	13.55	14.50	12.87	14.49
3593	NASDAQ	ADTN	Wed, Nov 12, 2008	13.70	13.91	13.27	13.27
3592	NASDAQ	ADTN	Tue, Nov 11, 2008	14.13	14.32	13.73	13.92
3591	NASDAQ	ADTN	Mon, Nov 10, 2008	14.94	15.00	14.11	14.27
3590	NASDAQ	ADTN	Fri, Nov 7, 2008	14.57	14.88	14.38	14.73
3589	NASDAQ	ADTN	Thu, Nov 6, 2008	15.06	15.63	14.29	14.38
3588	NASDAQ	ADTN	Wed, Nov 5, 2008	15.03	15.84	15.00	15.29
3587	NASDAQ	ADTN	Tue, Nov 4, 2008	15.36	15.43	14.64	15.26
3586	NASDAQ	ADTN	Mon, Nov 3, 2008	15.28	15.41	14.94	15.06
3585	NASDAQ	ADTN	Fri, Oct 31, 2008	15.24	15.47	14.84	15.20
3584	NASDAQ	ADTN	Thu, Oct 30, 2008	15.04	15.51	14.57	15.39
3583	NASDAQ	ADTN	Wed, Oct 29, 2008	14.86	15.16	14.34	14.70
3582	NASDAQ	ADTN	Tue, Oct 28, 2008	14.10	14.77	13.56	14.72
3581	NASDAQ	ADTN	Mon, Oct 27, 2008	14.15	14.36	13.72	13.84
3580	NASDAQ	ADTN	Fri, Oct 24, 2008	13.55	14.75	13.25	14.37
3579	NASDAQ	ADTN	Thu, Oct 23, 2008	14.46	14.72	13.58	13.94
3578	NASDAQ	ADTN	Wed, Oct 22, 2008	15.35	15.35	14.25	14.49
3577	NASDAQ	ADTN	Tue, Oct 21, 2008	15.86	16.05	15.40	15.49
3576	NASDAQ	ADTN	Mon, Oct 20, 2008	15.58	15.80	15.15	15.75
3575	NASDAQ	ADTN	Fri, Oct 17, 2008	15.65	16.45	15.24	15.36
3574	NASDAQ	ADTN	Thu, Oct 16, 2008	15.80	16.30	15.03	16.18
3573	NASDAQ	ADTN	Wed, Oct 15, 2008	16.38	16.46	15.33	15.57
3572	NASDAQ	ADTN	Tue, Oct 14, 2008	18.81	18.81	16.50	16.74
3571	NASDAQ	ADTN	Mon, Oct 13, 2008	18.93	19.45	18.18	19.38
3570	NASDAQ	ADTN	Fri, Oct 10, 2008	17.58	18.45	16.49	18.07
3569	NASDAQ	ADTN	Thu, Oct 9, 2008	18.99	19.71	17.82	18.30
3568	NASDAQ	ADTN	Wed, Oct 8, 2008	17.82	19.29	17.74	19.15
3567	NASDAQ	ADTN	Tue, Oct 7, 2008	18.73	19.03	18.19	18.23
3566	NASDAQ	ADTN	Mon, Oct 6, 2008	18.79	19.20	17.79	18.49
3565	NASDAQ	ADTN	Fri, Oct 3, 2008	19.18	19.86	19.07	19.25
3564	NASDAQ	ADTN	Thu, Oct 2, 2008	19.52	19.82	18.83	19.08
3563	NASDAQ	ADTN	Wed, Oct 1, 2008	19.38	19.80	19.37	19.58
3562	NASDAQ	ADTN	Tue, Sep 30, 2008	19.33	19.81	18.79	19.49
3561	NASDAQ	ADTN	Mon, Sep 29, 2008	19.86	20.06	19.00	19.04
3560	NASDAQ	ADTN	Fri, Sep 26, 2008	20.09	20.20	19.81	20.00
3559	NASDAQ	ADTN	Thu, Sep 25, 2008	20.61	20.72	20.29	20.41
3558	NASDAQ	ADTN	Wed, Sep 24, 2008	21.06	21.45	20.44	20.66
3557	NASDAQ	ADTN	Tue, Sep 23, 2008	21.41	22.05	21.30	21.52
3556	NASDAQ	ADTN	Mon, Sep 22, 2008	22.10	22.88	21.21	21.36
3555	NASDAQ	ADTN	Fri, Sep 19, 2008	22.15	23.99	21.81	22.16
3554	NASDAQ	ADTN	Thu, Sep 18, 2008	20.65	21.48	20.11	21.36
3553	NASDAQ	ADTN	Wed, Sep 17, 2008	20.13	20.45	19.45	19.82
3552	NASDAQ	ADTN	Tue, Sep 16, 2008	19.93	20.66	19.58	20.37
3551	NASDAQ	ADTN	Mon, Sep 15, 2008	20.09	20.64	19.74	19.91
3550	NASDAQ	ADTN	Fri, Sep 12, 2008	20.59	20.98	20.46	20.68
3549	NASDAQ	ADTN	Thu, Sep 11, 2008	20.50	20.62	19.90	20.55
3548	NASDAQ	ADTN	Wed, Sep 10, 2008	20.88	21.22	20.60	20.85
3547	NASDAQ	ADTN	Tue, Sep 9, 2008	21.31	21.69	20.68	20.68
3546	NASDAQ	ADTN	Mon, Sep 8, 2008	21.53	22.09	20.85	21.25
3545	NASDAQ	ADTN	Fri, Sep 5, 2008	20.50	21.28	19.87	20.93
3544	NASDAQ	ADTN	Thu, Sep 4, 2008	22.38	22.38	20.43	20.60
3543	NASDAQ	ADTN	Wed, Sep 3, 2008	23.47	23.76	23.18	23.43
3542	NASDAQ	ADTN	Tue, Sep 2, 2008	23.11	23.64	22.90	23.48
3541	NASDAQ	ADTN	Fri, Aug 29, 2008	22.90	23.10	22.65	22.80
3540	NASDAQ	ADTN	Thu, Aug 28, 2008	22.40	22.98	22.31	22.90
3539	NASDAQ	ADTN	Wed, Aug 27, 2008	22.54	22.61	22.25	22.37
3538	NASDAQ	ADTN	Tue, Aug 26, 2008	22.45	22.66	22.27	22.45
3537	NASDAQ	ADTN	Mon, Aug 25, 2008	22.57	22.68	22.04	22.51
3536	NASDAQ	ADTN	Fri, Aug 22, 2008	22.69	23.00	22.58	22.73
3535	NASDAQ	ADTN	Thu, Aug 21, 2008	22.49	22.77	22.21	22.51
3534	NASDAQ	ADTN	Wed, Aug 20, 2008	22.56	22.75	22.23	22.41
3533	NASDAQ	ADTN	Tue, Aug 19, 2008	22.29	22.56	22.07	22.51
3532	NASDAQ	ADTN	Mon, Aug 18, 2008	22.51	22.77	22.19	22.41
3531	NASDAQ	ADTN	Fri, Aug 15, 2008	22.65	23.31	22.08	22.51
3530	NASDAQ	ADTN	Thu, Aug 14, 2008	22.42	22.67	22.18	22.44
3529	NASDAQ	ADTN	Wed, Aug 13, 2008	23.00	23.01	21.89	22.57
3528	NASDAQ	ADTN	Tue, Aug 12, 2008	23.90	24.35	23.51	23.70
3527	NASDAQ	ADTN	Mon, Aug 11, 2008	22.94	24.27	22.88	24.10
3526	NASDAQ	ADTN	Fri, Aug 8, 2008	22.30	23.32	22.09	23.05
3525	NASDAQ	ADTN	Thu, Aug 7, 2008	22.74	22.74	22.18	22.24
3524	NASDAQ	ADTN	Wed, Aug 6, 2008	22.75	23.00	22.39	22.79
3523	NASDAQ	ADTN	Tue, Aug 5, 2008	22.92	23.17	22.62	22.83
3522	NASDAQ	ADTN	Mon, Aug 4, 2008	22.84	22.95	22.23	22.62
3521	NASDAQ	ADTN	Fri, Aug 1, 2008	22.55	23.27	22.31	23.04
3520	NASDAQ	ADTN	Thu, Jul 31, 2008	22.18	22.81	22.18	22.36
3519	NASDAQ	ADTN	Wed, Jul 30, 2008	22.79	22.92	22.25	22.39
3518	NASDAQ	ADTN	Tue, Jul 29, 2008	22.36	22.78	22.22	22.66
3517	NASDAQ	ADTN	Mon, Jul 28, 2008	22.71	22.80	22.07	22.28
3516	NASDAQ	ADTN	Fri, Jul 25, 2008	22.64	22.96	22.31	22.81
3515	NASDAQ	ADTN	Thu, Jul 24, 2008	23.01	23.14	22.39	22.48
3514	NASDAQ	ADTN	Wed, Jul 23, 2008	23.49	23.54	21.87	22.95
3513	NASDAQ	ADTN	Tue, Jul 22, 2008	22.86	23.52	22.43	23.33
3512	NASDAQ	ADTN	Mon, Jul 21, 2008	22.96	23.54	22.62	22.95
3511	NASDAQ	ADTN	Fri, Jul 18, 2008	23.00	23.11	22.44	22.93
3510	NASDAQ	ADTN	Thu, Jul 17, 2008	22.75	23.18	22.43	22.92
3509	NASDAQ	ADTN	Wed, Jul 16, 2008	23.05	23.10	21.95	22.65
3508	NASDAQ	ADTN	Tue, Jul 15, 2008	26.36	26.50	23.54	23.98
3507	NASDAQ	ADTN	Mon, Jul 14, 2008	25.51	25.86	24.56	24.77
3506	NASDAQ	ADTN	Fri, Jul 11, 2008	24.89	25.49	24.65	25.36
3505	NASDAQ	ADTN	Thu, Jul 10, 2008	24.66	25.53	24.64	25.09
3504	NASDAQ	ADTN	Wed, Jul 9, 2008	26.05	26.05	24.66	24.81
3503	NASDAQ	ADTN	Tue, Jul 8, 2008	24.66	26.12	24.66	26.06
3502	NASDAQ	ADTN	Mon, Jul 7, 2008	25.50	25.90	24.50	24.88
3501	NASDAQ	ADTN	Thu, Jul 3, 2008	24.03	24.27	23.49	23.49
3500	NASDAQ	ADTN	Wed, Jul 2, 2008	24.22	24.29	23.81	24.01
3499	NASDAQ	ADTN	Tue, Jul 1, 2008	23.80	24.46	23.42	24.29
3498	NASDAQ	ADTN	Mon, Jun 30, 2008	24.65	24.87	23.78	23.84
3497	NASDAQ	ADTN	Fri, Jun 27, 2008	24.67	25.04	24.39	24.74
3496	NASDAQ	ADTN	Thu, Jun 26, 2008	25.25	25.39	24.58	24.74
3495	NASDAQ	ADTN	Wed, Jun 25, 2008	24.95	25.81	24.90	25.59
3494	NASDAQ	ADTN	Tue, Jun 24, 2008	25.59	25.59	24.55	24.99
3493	NASDAQ	ADTN	Mon, Jun 23, 2008	25.28	26.23	25.00	25.68
3492	NASDAQ	ADTN	Fri, Jun 20, 2008	24.79	25.38	24.47	25.26
3491	NASDAQ	ADTN	Thu, Jun 19, 2008	24.45	25.18	24.31	24.87
3490	NASDAQ	ADTN	Wed, Jun 18, 2008	24.67	24.68	24.12	24.45
3489	NASDAQ	ADTN	Tue, Jun 17, 2008	24.80	24.90	24.50	24.74
3488	NASDAQ	ADTN	Mon, Jun 16, 2008	24.42	24.97	24.13	24.92
3487	NASDAQ	ADTN	Fri, Jun 13, 2008	24.29	24.46	24.10	24.46
3486	NASDAQ	ADTN	Thu, Jun 12, 2008	23.70	24.35	23.69	24.05
3485	NASDAQ	ADTN	Wed, Jun 11, 2008	23.80	23.98	23.48	23.48
3484	NASDAQ	ADTN	Tue, Jun 10, 2008	23.75	24.15	23.59	23.86
3483	NASDAQ	ADTN	Mon, Jun 9, 2008	24.05	24.28	23.56	23.96
3482	NASDAQ	ADTN	Fri, Jun 6, 2008	24.48	24.58	23.97	24.09
3481	NASDAQ	ADTN	Thu, Jun 5, 2008	24.21	24.92	24.15	24.72
3480	NASDAQ	ADTN	Wed, Jun 4, 2008	23.77	24.40	23.65	24.19
3479	NASDAQ	ADTN	Tue, Jun 3, 2008	24.43	24.43	23.76	23.90
3478	NASDAQ	ADTN	Mon, Jun 2, 2008	24.88	25.31	23.73	24.31
3477	NASDAQ	ADTN	Fri, May 30, 2008	24.74	25.08	24.71	24.89
3476	NASDAQ	ADTN	Thu, May 29, 2008	24.04	25.19	24.00	24.76
3475	NASDAQ	ADTN	Wed, May 28, 2008	24.31	24.33	23.98	24.16
3474	NASDAQ	ADTN	Tue, May 27, 2008	23.99	24.48	23.75	24.15
3473	NASDAQ	ADTN	Fri, May 23, 2008	23.75	24.10	23.58	23.91
3472	NASDAQ	ADTN	Thu, May 22, 2008	23.74	24.39	23.37	24.00
3471	NASDAQ	ADTN	Wed, May 21, 2008	24.27	24.85	23.64	23.72
3470	NASDAQ	ADTN	Tue, May 20, 2008	24.53	24.65	23.84	24.18
3469	NASDAQ	ADTN	Mon, May 19, 2008	24.93	25.19	24.54	24.67
3468	NASDAQ	ADTN	Fri, May 16, 2008	25.09	25.11	24.66	25.02
3467	NASDAQ	ADTN	Thu, May 15, 2008	24.75	25.00	24.69	24.99
3466	NASDAQ	ADTN	Wed, May 14, 2008	24.21	25.02	24.15	24.74
3465	NASDAQ	ADTN	Tue, May 13, 2008	24.20	24.30	23.85	24.19
3464	NASDAQ	ADTN	Mon, May 12, 2008	23.86	24.33	23.82	24.19
3463	NASDAQ	ADTN	Fri, May 9, 2008	23.28	23.87	23.18	23.61
3462	NASDAQ	ADTN	Thu, May 8, 2008	23.36	23.56	22.90	23.43
3461	NASDAQ	ADTN	Wed, May 7, 2008	23.79	24.10	23.18	23.32
3460	NASDAQ	ADTN	Tue, May 6, 2008	23.30	23.86	23.06	23.71
3459	NASDAQ	ADTN	Mon, May 5, 2008	23.46	23.87	23.25	23.36
3458	NASDAQ	ADTN	Fri, May 2, 2008	23.98	24.00	23.32	23.46
3457	NASDAQ	ADTN	Thu, May 1, 2008	23.57	24.09	23.38	23.92
3456	NASDAQ	ADTN	Wed, Apr 30, 2008	23.85	23.88	23.49	23.66
3455	NASDAQ	ADTN	Tue, Apr 29, 2008	23.64	23.91	23.09	23.75
3454	NASDAQ	ADTN	Mon, Apr 28, 2008	23.43	24.39	23.26	23.77
3453	NASDAQ	ADTN	Fri, Apr 25, 2008	23.37	23.58	22.97	23.51
3452	NASDAQ	ADTN	Thu, Apr 24, 2008	23.15	23.67	22.76	23.32
3451	NASDAQ	ADTN	Wed, Apr 23, 2008	23.04	23.35	22.80	23.08
3450	NASDAQ	ADTN	Tue, Apr 22, 2008	22.74	23.19	22.49	23.03
3449	NASDAQ	ADTN	Mon, Apr 21, 2008	22.56	22.95	22.31	22.87
3448	NASDAQ	ADTN	Fri, Apr 18, 2008	22.31	23.21	22.09	22.69
3447	NASDAQ	ADTN	Thu, Apr 17, 2008	22.31	22.51	22.00	22.01
3446	NASDAQ	ADTN	Wed, Apr 16, 2008	22.20	22.75	21.81	22.49
3445	NASDAQ	ADTN	Tue, Apr 15, 2008	21.16	21.23	20.14	20.60
3444	NASDAQ	ADTN	Mon, Apr 14, 2008	18.74	19.24	18.64	19.09
3443	NASDAQ	ADTN	Fri, Apr 11, 2008	19.02	19.22	18.74	18.89
3442	NASDAQ	ADTN	Thu, Apr 10, 2008	18.82	19.27	18.82	19.12
3441	NASDAQ	ADTN	Wed, Apr 9, 2008	19.23	19.25	18.69	18.86
3440	NASDAQ	ADTN	Tue, Apr 8, 2008	18.90	19.21	18.80	19.19
3439	NASDAQ	ADTN	Mon, Apr 7, 2008	19.48	19.50	18.90	19.00
3438	NASDAQ	ADTN	Fri, Apr 4, 2008	19.48	19.48	19.16	19.29
3437	NASDAQ	ADTN	Thu, Apr 3, 2008	19.40	19.57	19.13	19.40
3436	NASDAQ	ADTN	Wed, Apr 2, 2008	19.17	19.94	19.11	19.46
3435	NASDAQ	ADTN	Tue, Apr 1, 2008	18.74	19.07	18.62	19.06
3434	NASDAQ	ADTN	Mon, Mar 31, 2008	18.51	18.51	18.23	18.50
3433	NASDAQ	ADTN	Fri, Mar 28, 2008	18.89	19.05	18.39	18.44
3432	NASDAQ	ADTN	Thu, Mar 27, 2008	18.94	19.12	18.77	18.85
3431	NASDAQ	ADTN	Wed, Mar 26, 2008	18.99	19.12	18.82	18.92
3430	NASDAQ	ADTN	Tue, Mar 25, 2008	18.81	19.13	18.66	18.93
3429	NASDAQ	ADTN	Mon, Mar 24, 2008	18.52	19.10	18.51	18.95
3428	NASDAQ	ADTN	Thu, Mar 20, 2008	18.39	18.83	18.03	18.45
3427	NASDAQ	ADTN	Wed, Mar 19, 2008	18.89	19.20	18.21	18.21
3426	NASDAQ	ADTN	Tue, Mar 18, 2008	17.59	18.76	17.53	18.76
3425	NASDAQ	ADTN	Mon, Mar 17, 2008	17.31	17.71	17.17	17.32
3424	NASDAQ	ADTN	Fri, Mar 14, 2008	18.05	18.10	17.42	17.53
3423	NASDAQ	ADTN	Thu, Mar 13, 2008	17.98	18.06	17.65	17.94
3422	NASDAQ	ADTN	Wed, Mar 12, 2008	18.15	18.62	17.95	18.17
3421	NASDAQ	ADTN	Tue, Mar 11, 2008	18.28	18.58	17.76	18.08
3420	NASDAQ	ADTN	Mon, Mar 10, 2008	18.26	18.41	17.83	17.83
3419	NASDAQ	ADTN	Fri, Mar 7, 2008	17.95	18.53	17.91	18.20
3418	NASDAQ	ADTN	Thu, Mar 6, 2008	18.50	18.68	18.09	18.09
3417	NASDAQ	ADTN	Wed, Mar 5, 2008	18.84	18.99	18.47	18.59
3416	NASDAQ	ADTN	Tue, Mar 4, 2008	18.76	18.83	18.28	18.75
3415	NASDAQ	ADTN	Mon, Mar 3, 2008	18.46	19.12	18.46	18.99
3414	NASDAQ	ADTN	Fri, Feb 29, 2008	18.74	18.81	18.40	18.42
3413	NASDAQ	ADTN	Thu, Feb 28, 2008	19.38	19.47	18.89	18.92
3412	NASDAQ	ADTN	Wed, Feb 27, 2008	19.46	19.80	19.37	19.40
3411	NASDAQ	ADTN	Tue, Feb 26, 2008	19.41	19.95	19.40	19.66
3410	NASDAQ	ADTN	Mon, Feb 25, 2008	18.84	19.60	18.77	19.45
3409	NASDAQ	ADTN	Fri, Feb 22, 2008	18.88	19.03	18.55	18.84
3408	NASDAQ	ADTN	Thu, Feb 21, 2008	19.60	19.75	18.85	18.86
3407	NASDAQ	ADTN	Wed, Feb 20, 2008	19.29	19.63	19.17	19.52
3406	NASDAQ	ADTN	Tue, Feb 19, 2008	19.39	19.58	19.29	19.34
3405	NASDAQ	ADTN	Fri, Feb 15, 2008	19.42	19.62	19.02	19.20
3404	NASDAQ	ADTN	Thu, Feb 14, 2008	19.88	20.13	19.42	19.54
3403	NASDAQ	ADTN	Wed, Feb 13, 2008	19.70	19.90	19.47	19.81
3402	NASDAQ	ADTN	Tue, Feb 12, 2008	19.54	19.74	19.33	19.50
3401	NASDAQ	ADTN	Mon, Feb 11, 2008	19.45	19.70	19.02	19.48
3400	NASDAQ	ADTN	Fri, Feb 8, 2008	19.37	19.72	19.21	19.39
3399	NASDAQ	ADTN	Thu, Feb 7, 2008	19.37	19.67	19.19	19.37
3398	NASDAQ	ADTN	Wed, Feb 6, 2008	19.93	20.07	19.33	19.40
3397	NASDAQ	ADTN	Tue, Feb 5, 2008	20.09	20.42	19.74	19.78
3396	NASDAQ	ADTN	Mon, Feb 4, 2008	20.66	20.81	20.43	20.54
3395	NASDAQ	ADTN	Fri, Feb 1, 2008	20.82	21.01	20.34	20.66
3394	NASDAQ	ADTN	Thu, Jan 31, 2008	20.53	21.13	20.18	20.81
3393	NASDAQ	ADTN	Wed, Jan 30, 2008	20.69	21.32	20.45	20.64
3392	NASDAQ	ADTN	Tue, Jan 29, 2008	21.09	21.25	20.63	20.85
3391	NASDAQ	ADTN	Mon, Jan 28, 2008	19.96	21.19	19.96	21.07
3390	NASDAQ	ADTN	Fri, Jan 25, 2008	20.06	20.24	19.79	20.00
3389	NASDAQ	ADTN	Thu, Jan 24, 2008	20.25	20.34	19.58	19.88
3388	NASDAQ	ADTN	Wed, Jan 23, 2008	20.04	20.57	19.43	19.90
3387	NASDAQ	ADTN	Tue, Jan 22, 2008	18.78	21.51	18.58	20.53
3386	NASDAQ	ADTN	Fri, Jan 18, 2008	19.52	20.18	19.35	19.47
3385	NASDAQ	ADTN	Thu, Jan 17, 2008	19.96	20.32	19.34	19.52
3384	NASDAQ	ADTN	Wed, Jan 16, 2008	19.57	20.23	19.55	19.84
3383	NASDAQ	ADTN	Tue, Jan 15, 2008	19.37	19.97	19.36	19.61
3382	NASDAQ	ADTN	Mon, Jan 14, 2008	19.35	19.90	19.29	19.62
3381	NASDAQ	ADTN	Fri, Jan 11, 2008	19.74	19.87	19.16	19.25
3380	NASDAQ	ADTN	Thu, Jan 10, 2008	19.16	20.07	18.90	19.94
3379	NASDAQ	ADTN	Wed, Jan 9, 2008	19.52	19.60	18.35	19.28
3378	NASDAQ	ADTN	Tue, Jan 8, 2008	20.49	20.69	19.57	19.58
3377	NASDAQ	ADTN	Mon, Jan 7, 2008	20.61	21.02	20.27	20.50
3376	NASDAQ	ADTN	Fri, Jan 4, 2008	20.90	21.29	20.57	20.65
3375	NASDAQ	ADTN	Thu, Jan 3, 2008	20.92	21.30	20.91	21.17
3374	NASDAQ	ADTN	Wed, Jan 2, 2008	21.34	21.62	20.27	20.92
3373	NASDAQ	ADTN	Mon, Dec 31, 2007	21.59	21.95	21.09	21.38
3372	NASDAQ	ADTN	Fri, Dec 28, 2007	21.80	22.15	21.60	21.71
3371	NASDAQ	ADTN	Thu, Dec 27, 2007	22.67	22.74	21.80	21.80
3370	NASDAQ	ADTN	Wed, Dec 26, 2007	22.50	22.90	22.36	22.73
3369	NASDAQ	ADTN	Mon, Dec 24, 2007	22.65	22.94	22.35	22.66
3368	NASDAQ	ADTN	Fri, Dec 21, 2007	22.53	22.97	22.43	22.65
3367	NASDAQ	ADTN	Thu, Dec 20, 2007	22.70	22.70	21.67	22.20
3366	NASDAQ	ADTN	Wed, Dec 19, 2007	22.35	22.87	22.12	22.49
3365	NASDAQ	ADTN	Tue, Dec 18, 2007	22.33	22.50	21.95	22.35
3364	NASDAQ	ADTN	Mon, Dec 17, 2007	21.79	22.67	21.52	22.17
3363	NASDAQ	ADTN	Fri, Dec 14, 2007	21.28	21.47	20.99	21.00
3362	NASDAQ	ADTN	Thu, Dec 13, 2007	21.18	21.58	21.12	21.52
3361	NASDAQ	ADTN	Wed, Dec 12, 2007	21.03	21.69	21.03	21.30
3360	NASDAQ	ADTN	Tue, Dec 11, 2007	20.97	21.59	20.68	20.70
3359	NASDAQ	ADTN	Mon, Dec 10, 2007	20.88	21.30	20.50	20.94
3358	NASDAQ	ADTN	Fri, Dec 7, 2007	21.41	21.44	20.72	20.86
3357	NASDAQ	ADTN	Thu, Dec 6, 2007	21.25	21.82	21.18	21.41
3356	NASDAQ	ADTN	Wed, Dec 5, 2007	21.42	22.04	21.23	21.79
3355	NASDAQ	ADTN	Tue, Dec 4, 2007	21.58	21.58	21.00	21.16
3354	NASDAQ	ADTN	Mon, Dec 3, 2007	21.53	21.90	21.13	21.26
3353	NASDAQ	ADTN	Fri, Nov 30, 2007	22.10	22.19	21.57	21.69
3352	NASDAQ	ADTN	Thu, Nov 29, 2007	22.30	22.41	21.92	21.92
3351	NASDAQ	ADTN	Wed, Nov 28, 2007	22.05	22.69	21.70	22.58
3350	NASDAQ	ADTN	Tue, Nov 27, 2007	21.36	22.18	21.16	21.93
3349	NASDAQ	ADTN	Mon, Nov 26, 2007	21.97	22.11	21.22	21.22
3348	NASDAQ	ADTN	Fri, Nov 23, 2007	21.50	22.23	21.50	22.00
3347	NASDAQ	ADTN	Wed, Nov 21, 2007	21.82	21.97	21.37	21.39
3346	NASDAQ	ADTN	Tue, Nov 20, 2007	22.03	22.29	21.46	21.92
3345	NASDAQ	ADTN	Mon, Nov 19, 2007	22.35	22.65	22.00	22.08
3344	NASDAQ	ADTN	Fri, Nov 16, 2007	22.58	22.72	22.29	22.52
3343	NASDAQ	ADTN	Thu, Nov 15, 2007	22.85	23.04	22.35	22.55
3342	NASDAQ	ADTN	Wed, Nov 14, 2007	23.34	23.50	22.81	22.92
3341	NASDAQ	ADTN	Tue, Nov 13, 2007	23.22	23.40	22.86	23.24
3340	NASDAQ	ADTN	Mon, Nov 12, 2007	22.57	23.44	22.57	22.97
3339	NASDAQ	ADTN	Fri, Nov 9, 2007	22.56	22.93	22.35	22.70
3338	NASDAQ	ADTN	Thu, Nov 8, 2007	22.95	23.15	22.25	22.85
3337	NASDAQ	ADTN	Wed, Nov 7, 2007	22.49	23.17	22.45	22.71
3336	NASDAQ	ADTN	Tue, Nov 6, 2007	22.76	22.86	22.12	22.77
3335	NASDAQ	ADTN	Mon, Nov 5, 2007	22.82	23.10	22.36	22.73
3334	NASDAQ	ADTN	Fri, Nov 2, 2007	22.74	23.41	22.60	23.02
3333	NASDAQ	ADTN	Thu, Nov 1, 2007	23.77	23.83	22.48	22.56
3332	NASDAQ	ADTN	Wed, Oct 31, 2007	24.07	24.27	23.55	24.07
3331	NASDAQ	ADTN	Tue, Oct 30, 2007	24.22	24.82	23.49	24.00
3330	NASDAQ	ADTN	Mon, Oct 29, 2007	23.91	24.65	23.85	24.19
3329	NASDAQ	ADTN	Fri, Oct 26, 2007	22.74	23.99	22.63	23.86
3328	NASDAQ	ADTN	Thu, Oct 25, 2007	22.87	23.15	22.30	22.68
3327	NASDAQ	ADTN	Wed, Oct 24, 2007	23.51	23.51	22.77	22.99
3326	NASDAQ	ADTN	Tue, Oct 23, 2007	23.88	24.02	23.42	23.70
3325	NASDAQ	ADTN	Mon, Oct 22, 2007	22.84	23.94	22.66	23.69
3324	NASDAQ	ADTN	Fri, Oct 19, 2007	23.77	23.92	22.85	23.02
3323	NASDAQ	ADTN	Thu, Oct 18, 2007	23.38	23.96	23.29	23.75
3322	NASDAQ	ADTN	Wed, Oct 17, 2007	24.20	24.30	23.05	23.36
3321	NASDAQ	ADTN	Tue, Oct 16, 2007	23.10	24.40	22.40	24.04
3320	NASDAQ	ADTN	Mon, Oct 15, 2007	22.50	22.99	22.06	22.36
3319	NASDAQ	ADTN	Fri, Oct 12, 2007	23.10	23.31	22.51	22.58
3318	NASDAQ	ADTN	Thu, Oct 11, 2007	23.74	23.75	22.64	23.03
3317	NASDAQ	ADTN	Wed, Oct 10, 2007	23.69	23.98	23.42	23.68
3316	NASDAQ	ADTN	Tue, Oct 9, 2007	23.40	23.42	23.09	23.19
3315	NASDAQ	ADTN	Mon, Oct 8, 2007	23.12	23.45	23.01	23.37
3314	NASDAQ	ADTN	Fri, Oct 5, 2007	23.11	23.60	22.79	23.22
3313	NASDAQ	ADTN	Thu, Oct 4, 2007	22.84	22.95	22.62	22.90
3312	NASDAQ	ADTN	Wed, Oct 3, 2007	22.65	22.80	22.46	22.72
3311	NASDAQ	ADTN	Tue, Oct 2, 2007	23.53	23.57	22.41	22.82
3310	NASDAQ	ADTN	Mon, Oct 1, 2007	23.00	23.73	22.86	23.43
3309	NASDAQ	ADTN	Fri, Sep 28, 2007	22.92	23.26	22.72	23.03
3308	NASDAQ	ADTN	Thu, Sep 27, 2007	22.42	23.25	22.30	23.00
3307	NASDAQ	ADTN	Wed, Sep 26, 2007	22.46	22.77	22.28	22.30
3306	NASDAQ	ADTN	Tue, Sep 25, 2007	23.14	23.14	21.82	22.34
3305	NASDAQ	ADTN	Mon, Sep 24, 2007	24.46	24.65	22.15	22.84
3304	NASDAQ	ADTN	Fri, Sep 21, 2007	26.66	26.76	26.35	26.41
3303	NASDAQ	ADTN	Thu, Sep 20, 2007	25.89	26.45	25.82	26.41
3302	NASDAQ	ADTN	Wed, Sep 19, 2007	25.55	26.20	25.52	25.97
3301	NASDAQ	ADTN	Tue, Sep 18, 2007	25.00	25.62	24.91	25.44
3300	NASDAQ	ADTN	Mon, Sep 17, 2007	25.29	25.30	24.73	24.88
3299	NASDAQ	ADTN	Fri, Sep 14, 2007	25.00	25.38	24.77	25.31
3298	NASDAQ	ADTN	Thu, Sep 13, 2007	25.39	25.50	25.04	25.16
3297	NASDAQ	ADTN	Wed, Sep 12, 2007	25.37	25.68	25.23	25.44
3296	NASDAQ	ADTN	Tue, Sep 11, 2007	24.96	25.60	24.73	25.49
3295	NASDAQ	ADTN	Mon, Sep 10, 2007	24.97	25.13	24.40	24.98
3294	NASDAQ	ADTN	Fri, Sep 7, 2007	25.32	25.37	24.71	24.89
3293	NASDAQ	ADTN	Thu, Sep 6, 2007	26.02	26.15	25.34	25.65
3292	NASDAQ	ADTN	Wed, Sep 5, 2007	26.29	26.32	25.70	26.01
3291	NASDAQ	ADTN	Tue, Sep 4, 2007	26.60	26.79	26.29	26.42
3290	NASDAQ	ADTN	Fri, Aug 31, 2007	26.69	26.87	26.46	26.73
3289	NASDAQ	ADTN	Thu, Aug 30, 2007	26.11	26.74	25.90	26.38
3288	NASDAQ	ADTN	Wed, Aug 29, 2007	25.98	26.38	25.93	26.37
3287	NASDAQ	ADTN	Tue, Aug 28, 2007	26.45	26.45	25.75	25.77
3286	NASDAQ	ADTN	Mon, Aug 27, 2007	26.90	26.90	26.46	26.61
3285	NASDAQ	ADTN	Fri, Aug 24, 2007	26.57	26.94	26.47	26.90
3284	NASDAQ	ADTN	Thu, Aug 23, 2007	27.00	27.09	26.24	26.66
3283	NASDAQ	ADTN	Wed, Aug 22, 2007	26.89	27.10	26.73	26.80
3282	NASDAQ	ADTN	Tue, Aug 21, 2007	26.24	26.89	26.23	26.69
3281	NASDAQ	ADTN	Mon, Aug 20, 2007	26.00	26.50	26.00	26.35
3280	NASDAQ	ADTN	Fri, Aug 17, 2007	26.01	26.49	25.55	26.03
3279	NASDAQ	ADTN	Thu, Aug 16, 2007	24.70	25.14	24.43	25.14
3278	NASDAQ	ADTN	Wed, Aug 15, 2007	25.01	25.47	24.81	24.85
3277	NASDAQ	ADTN	Tue, Aug 14, 2007	25.42	25.63	25.08	25.08
3276	NASDAQ	ADTN	Mon, Aug 13, 2007	25.28	25.77	25.19	25.45
3275	NASDAQ	ADTN	Fri, Aug 10, 2007	24.44	25.60	24.07	25.17
3274	NASDAQ	ADTN	Thu, Aug 9, 2007	24.62	25.04	24.41	24.75
3273	NASDAQ	ADTN	Wed, Aug 8, 2007	24.96	25.26	24.68	24.92
3272	NASDAQ	ADTN	Tue, Aug 7, 2007	24.74	25.11	24.54	24.73
3271	NASDAQ	ADTN	Mon, Aug 6, 2007	25.81	25.81	24.46	24.87
3270	NASDAQ	ADTN	Fri, Aug 3, 2007	26.50	26.50	25.40	25.61
3269	NASDAQ	ADTN	Thu, Aug 2, 2007	26.20	26.62	26.10	26.50
3268	NASDAQ	ADTN	Wed, Aug 1, 2007	26.06	26.47	25.61	26.13
3267	NASDAQ	ADTN	Tue, Jul 31, 2007	26.75	26.75	25.96	26.09
3266	NASDAQ	ADTN	Mon, Jul 30, 2007	26.25	26.62	25.86	26.49
3265	NASDAQ	ADTN	Fri, Jul 27, 2007	26.77	26.80	26.02	26.22
3264	NASDAQ	ADTN	Thu, Jul 26, 2007	27.00	27.11	26.26	26.77
3263	NASDAQ	ADTN	Wed, Jul 25, 2007	27.54	27.98	27.34	27.63
3262	NASDAQ	ADTN	Tue, Jul 24, 2007	28.00	28.40	27.30	27.50
3261	NASDAQ	ADTN	Mon, Jul 23, 2007	27.77	28.72	27.69	28.08
3260	NASDAQ	ADTN	Fri, Jul 20, 2007	28.20	28.31	27.63	27.76
3259	NASDAQ	ADTN	Thu, Jul 19, 2007	27.95	28.44	27.80	28.26
3258	NASDAQ	ADTN	Wed, Jul 18, 2007	27.57	27.93	27.06	27.84
3257	NASDAQ	ADTN	Tue, Jul 17, 2007	26.53	28.22	25.90	27.61
3256	NASDAQ	ADTN	Mon, Jul 16, 2007	26.93	27.10	26.25	26.74
3255	NASDAQ	ADTN	Fri, Jul 13, 2007	25.73	27.32	25.62	27.17
3254	NASDAQ	ADTN	Thu, Jul 12, 2007	25.65	25.88	25.58	25.85
3253	NASDAQ	ADTN	Wed, Jul 11, 2007	25.52	25.67	25.18	25.59
3252	NASDAQ	ADTN	Tue, Jul 10, 2007	25.70	25.73	25.39	25.51
3251	NASDAQ	ADTN	Mon, Jul 9, 2007	25.95	25.95	25.56	25.81
3250	NASDAQ	ADTN	Fri, Jul 6, 2007	26.16	26.19	25.86	26.03
3249	NASDAQ	ADTN	Thu, Jul 5, 2007	26.17	26.40	25.96	26.23
3248	NASDAQ	ADTN	Tue, Jul 3, 2007	26.08	26.28	26.05	26.09
3247	NASDAQ	ADTN	Mon, Jul 2, 2007	26.15	26.16	25.86	26.06
3246	NASDAQ	ADTN	Fri, Jun 29, 2007	25.89	26.23	25.79	25.97
3245	NASDAQ	ADTN	Thu, Jun 28, 2007	25.01	26.04	24.98	25.84
3244	NASDAQ	ADTN	Wed, Jun 27, 2007	24.40	25.05	24.40	25.05
3243	NASDAQ	ADTN	Tue, Jun 26, 2007	24.71	24.96	24.40	24.54
3242	NASDAQ	ADTN	Mon, Jun 25, 2007	24.84	25.00	24.39	24.67
3241	NASDAQ	ADTN	Fri, Jun 22, 2007	25.29	25.34	24.67	24.84
3240	NASDAQ	ADTN	Thu, Jun 21, 2007	24.96	25.47	24.85	25.41
3239	NASDAQ	ADTN	Wed, Jun 20, 2007	26.00	26.10	24.87	24.97
3238	NASDAQ	ADTN	Tue, Jun 19, 2007	26.28	26.35	25.82	26.15
3237	NASDAQ	ADTN	Mon, Jun 18, 2007	26.36	26.70	26.29	26.47
3236	NASDAQ	ADTN	Fri, Jun 15, 2007	26.35	26.41	25.98	26.41
3235	NASDAQ	ADTN	Thu, Jun 14, 2007	26.10	26.37	26.00	26.07
3234	NASDAQ	ADTN	Wed, Jun 13, 2007	25.85	26.17	25.60	26.08
3233	NASDAQ	ADTN	Tue, Jun 12, 2007	26.00	26.14	25.49	25.82
3232	NASDAQ	ADTN	Mon, Jun 11, 2007	25.98	26.17	25.70	26.05
3231	NASDAQ	ADTN	Fri, Jun 8, 2007	25.35	26.12	24.56	26.10
3230	NASDAQ	ADTN	Thu, Jun 7, 2007	26.40	26.65	25.95	25.99
3229	NASDAQ	ADTN	Wed, Jun 6, 2007	26.71	26.71	26.07	26.30
3228	NASDAQ	ADTN	Tue, Jun 5, 2007	26.96	27.00	26.46	26.85
3227	NASDAQ	ADTN	Mon, Jun 4, 2007	26.95	27.31	26.79	27.09
3226	NASDAQ	ADTN	Fri, Jun 1, 2007	27.13	27.48	26.81	26.97
3225	NASDAQ	ADTN	Thu, May 31, 2007	26.39	27.14	26.38	27.06
3224	NASDAQ	ADTN	Wed, May 30, 2007	25.91	26.46	25.82	26.36
3223	NASDAQ	ADTN	Tue, May 29, 2007	25.84	26.57	25.84	26.08
3222	NASDAQ	ADTN	Fri, May 25, 2007	25.81	25.98	25.71	25.95
3221	NASDAQ	ADTN	Thu, May 24, 2007	26.21	26.33	25.60	25.77
3220	NASDAQ	ADTN	Wed, May 23, 2007	26.43	26.68	26.23	26.30
3219	NASDAQ	ADTN	Tue, May 22, 2007	26.37	26.54	26.00	26.32
3218	NASDAQ	ADTN	Mon, May 21, 2007	26.34	26.72	26.20	26.41
3217	NASDAQ	ADTN	Fri, May 18, 2007	25.96	26.52	25.84	26.41
3216	NASDAQ	ADTN	Thu, May 17, 2007	26.04	26.09	25.53	25.82
3215	NASDAQ	ADTN	Wed, May 16, 2007	25.93	26.17	25.86	26.14
3214	NASDAQ	ADTN	Tue, May 15, 2007	26.07	26.41	25.71	25.78
3213	NASDAQ	ADTN	Mon, May 14, 2007	26.02	26.50	25.82	25.98
3212	NASDAQ	ADTN	Fri, May 11, 2007	25.77	26.21	25.61	26.06
3211	NASDAQ	ADTN	Thu, May 10, 2007	25.91	26.21	25.60	25.63
3210	NASDAQ	ADTN	Wed, May 9, 2007	25.66	26.22	25.60	26.08
3209	NASDAQ	ADTN	Tue, May 8, 2007	25.48	25.99	25.10	25.83
3208	NASDAQ	ADTN	Mon, May 7, 2007	25.67	25.89	25.40	25.47
3207	NASDAQ	ADTN	Fri, May 4, 2007	25.95	25.97	25.49	25.61
3206	NASDAQ	ADTN	Thu, May 3, 2007	26.06	26.17	25.57	25.92
3205	NASDAQ	ADTN	Wed, May 2, 2007	25.52	26.20	25.51	26.06
3204	NASDAQ	ADTN	Tue, May 1, 2007	25.40	25.75	25.07	25.66
3203	NASDAQ	ADTN	Mon, Apr 30, 2007	26.08	26.22	25.43	25.45
3202	NASDAQ	ADTN	Fri, Apr 27, 2007	26.54	26.82	26.08	26.26
3201	NASDAQ	ADTN	Thu, Apr 26, 2007	26.76	26.84	26.50	26.65
3200	NASDAQ	ADTN	Wed, Apr 25, 2007	26.57	26.90	26.44	26.79
3199	NASDAQ	ADTN	Tue, Apr 24, 2007	26.37	26.81	26.30	26.46
3198	NASDAQ	ADTN	Mon, Apr 23, 2007	25.78	26.62	25.42	26.42
3197	NASDAQ	ADTN	Fri, Apr 20, 2007	26.82	26.85	26.27	26.53
3196	NASDAQ	ADTN	Thu, Apr 19, 2007	26.13	26.69	26.02	26.52
3195	NASDAQ	ADTN	Wed, Apr 18, 2007	26.28	26.66	26.14	26.42
3194	NASDAQ	ADTN	Tue, Apr 17, 2007	26.16	27.16	25.67	26.53
3193	NASDAQ	ADTN	Mon, Apr 16, 2007	25.50	25.61	24.89	24.99
3192	NASDAQ	ADTN	Fri, Apr 13, 2007	24.59	25.31	24.57	25.25
3191	NASDAQ	ADTN	Thu, Apr 12, 2007	24.72	24.76	24.39	24.62
3190	NASDAQ	ADTN	Wed, Apr 11, 2007	25.35	25.35	24.69	24.77
3189	NASDAQ	ADTN	Tue, Apr 10, 2007	24.66	24.92	24.53	24.64
3188	NASDAQ	ADTN	Mon, Apr 9, 2007	25.11	25.30	24.65	24.87
3187	NASDAQ	ADTN	Thu, Apr 5, 2007	25.06	25.19	24.90	24.99
3186	NASDAQ	ADTN	Wed, Apr 4, 2007	24.66	25.06	24.66	24.96
3185	NASDAQ	ADTN	Tue, Apr 3, 2007	24.39	24.57	24.35	24.41
3184	NASDAQ	ADTN	Mon, Apr 2, 2007	24.46	24.56	24.11	24.25
3183	NASDAQ	ADTN	Fri, Mar 30, 2007	24.47	24.59	24.09	24.35
3182	NASDAQ	ADTN	Thu, Mar 29, 2007	24.59	24.95	23.89	24.16
3181	NASDAQ	ADTN	Wed, Mar 28, 2007	24.10	24.40	23.63	24.32
3180	NASDAQ	ADTN	Tue, Mar 27, 2007	24.54	24.67	24.22	24.30
3179	NASDAQ	ADTN	Mon, Mar 26, 2007	25.15	25.35	24.50	24.68
3178	NASDAQ	ADTN	Fri, Mar 23, 2007	23.58	25.45	23.47	25.28
3177	NASDAQ	ADTN	Thu, Mar 22, 2007	23.73	24.29	23.30	23.50
3176	NASDAQ	ADTN	Wed, Mar 21, 2007	23.74	23.74	23.25	23.49
3175	NASDAQ	ADTN	Tue, Mar 20, 2007	23.62	23.79	23.47	23.77
3174	NASDAQ	ADTN	Mon, Mar 19, 2007	23.74	23.97	23.49	23.62
3173	NASDAQ	ADTN	Fri, Mar 16, 2007	23.79	24.10	23.38	23.55
3172	NASDAQ	ADTN	Thu, Mar 15, 2007	23.80	24.09	23.67	24.06
3171	NASDAQ	ADTN	Wed, Mar 14, 2007	23.38	23.89	23.17	23.76
3170	NASDAQ	ADTN	Tue, Mar 13, 2007	23.69	24.09	23.38	23.45
3169	NASDAQ	ADTN	Mon, Mar 12, 2007	22.79	23.92	22.79	23.83
3168	NASDAQ	ADTN	Fri, Mar 9, 2007	23.09	23.17	22.62	22.88
3167	NASDAQ	ADTN	Thu, Mar 8, 2007	23.00	23.36	22.83	22.87
3166	NASDAQ	ADTN	Wed, Mar 7, 2007	22.68	23.18	22.51	22.81
3165	NASDAQ	ADTN	Tue, Mar 6, 2007	22.26	22.82	22.15	22.66
3164	NASDAQ	ADTN	Mon, Mar 5, 2007	22.28	22.85	22.11	22.15
3163	NASDAQ	ADTN	Fri, Mar 2, 2007	22.73	22.84	22.19	22.20
3162	NASDAQ	ADTN	Thu, Mar 1, 2007	22.65	23.01	22.01	22.78
3161	NASDAQ	ADTN	Wed, Feb 28, 2007	22.86	23.56	22.69	23.03
3160	NASDAQ	ADTN	Tue, Feb 27, 2007	23.73	23.73	22.77	22.80
3159	NASDAQ	ADTN	Mon, Feb 26, 2007	24.09	24.18	23.77	23.88
3158	NASDAQ	ADTN	Fri, Feb 23, 2007	23.96	24.07	23.78	23.94
3157	NASDAQ	ADTN	Thu, Feb 22, 2007	24.00	24.09	23.77	24.02
3156	NASDAQ	ADTN	Wed, Feb 21, 2007	24.18	24.18	23.77	24.00
3155	NASDAQ	ADTN	Tue, Feb 20, 2007	23.74	24.25	23.46	24.21
3154	NASDAQ	ADTN	Fri, Feb 16, 2007	23.82	23.90	23.53	23.82
3153	NASDAQ	ADTN	Thu, Feb 15, 2007	23.81	23.90	23.66	23.82
3152	NASDAQ	ADTN	Wed, Feb 14, 2007	23.25	23.88	23.25	23.85
3151	NASDAQ	ADTN	Tue, Feb 13, 2007	22.99	23.57	22.96	23.25
3150	NASDAQ	ADTN	Mon, Feb 12, 2007	22.68	23.00	22.45	22.93
3149	NASDAQ	ADTN	Fri, Feb 9, 2007	22.76	22.90	22.49	22.60
3148	NASDAQ	ADTN	Thu, Feb 8, 2007	22.74	22.79	22.32	22.69
3147	NASDAQ	ADTN	Wed, Feb 7, 2007	22.49	23.00	22.47	22.80
3146	NASDAQ	ADTN	Tue, Feb 6, 2007	22.50	22.55	22.01	22.20
3145	NASDAQ	ADTN	Mon, Feb 5, 2007	22.36	22.50	22.23	22.47
3144	NASDAQ	ADTN	Fri, Feb 2, 2007	22.16	22.45	22.09	22.34
3143	NASDAQ	ADTN	Thu, Feb 1, 2007	22.10	22.33	21.95	22.23
3142	NASDAQ	ADTN	Wed, Jan 31, 2007	22.50	22.53	21.96	22.16
3141	NASDAQ	ADTN	Tue, Jan 30, 2007	22.94	22.94	22.37	22.48
3140	NASDAQ	ADTN	Mon, Jan 29, 2007	22.75	23.14	22.62	22.86
3139	NASDAQ	ADTN	Fri, Jan 26, 2007	22.48	22.98	22.26	22.95
3138	NASDAQ	ADTN	Thu, Jan 25, 2007	23.02	23.04	22.39	22.43
3137	NASDAQ	ADTN	Wed, Jan 24, 2007	23.02	23.33	22.97	22.98
3136	NASDAQ	ADTN	Tue, Jan 23, 2007	22.10	23.45	21.50	22.98
3135	NASDAQ	ADTN	Mon, Jan 22, 2007	22.45	22.64	21.95	22.35
3134	NASDAQ	ADTN	Fri, Jan 19, 2007	21.83	22.49	21.44	22.40
3133	NASDAQ	ADTN	Thu, Jan 18, 2007	22.68	22.73	22.06	22.11
3132	NASDAQ	ADTN	Wed, Jan 17, 2007	22.76	23.06	22.57	22.68
3131	NASDAQ	ADTN	Tue, Jan 16, 2007	23.72	23.83	23.16	23.34
3130	NASDAQ	ADTN	Fri, Jan 12, 2007	23.42	23.72	23.32	23.72
3129	NASDAQ	ADTN	Thu, Jan 11, 2007	23.82	23.87	23.19	23.42
3128	NASDAQ	ADTN	Wed, Jan 10, 2007	23.61	23.95	23.41	23.78
3127	NASDAQ	ADTN	Tue, Jan 9, 2007	23.55	23.81	23.38	23.77
3126	NASDAQ	ADTN	Mon, Jan 8, 2007	23.23	23.59	22.98	23.46
3125	NASDAQ	ADTN	Fri, Jan 5, 2007	24.10	24.10	23.05	23.32
3124	NASDAQ	ADTN	Thu, Jan 4, 2007	23.35	24.30	23.27	24.17
3123	NASDAQ	ADTN	Wed, Jan 3, 2007	23.02	23.74	22.98	23.40
3122	NASDAQ	ADTN	Fri, Dec 29, 2006	22.65	23.25	22.62	22.70
3121	NASDAQ	ADTN	Thu, Dec 28, 2006	22.30	22.65	22.14	22.50
3120	NASDAQ	ADTN	Wed, Dec 27, 2006	22.12	22.36	22.02	22.32
3119	NASDAQ	ADTN	Tue, Dec 26, 2006	22.24	22.29	21.75	22.02
3118	NASDAQ	ADTN	Fri, Dec 22, 2006	21.06	22.35	20.99	21.91
3117	NASDAQ	ADTN	Thu, Dec 21, 2006	21.61	22.30	21.61	22.25
3116	NASDAQ	ADTN	Wed, Dec 20, 2006	21.72	21.84	21.39	21.56
3115	NASDAQ	ADTN	Tue, Dec 19, 2006	21.36	21.76	21.02	21.70
3114	NASDAQ	ADTN	Mon, Dec 18, 2006	22.12	22.16	21.80	21.99
3113	NASDAQ	ADTN	Fri, Dec 15, 2006	21.95	22.27	21.91	22.02
3112	NASDAQ	ADTN	Thu, Dec 14, 2006	21.43	22.05	21.43	21.90
3111	NASDAQ	ADTN	Wed, Dec 13, 2006	21.10	21.57	21.09	21.40
3110	NASDAQ	ADTN	Tue, Dec 12, 2006	21.06	21.35	21.06	21.25
3109	NASDAQ	ADTN	Mon, Dec 11, 2006	20.61	21.34	20.52	21.14
3108	NASDAQ	ADTN	Fri, Dec 8, 2006	20.55	20.65	20.36	20.57
3107	NASDAQ	ADTN	Thu, Dec 7, 2006	20.92	20.96	20.32	20.52
3106	NASDAQ	ADTN	Wed, Dec 6, 2006	21.18	21.19	20.91	20.95
3105	NASDAQ	ADTN	Tue, Dec 5, 2006	21.48	21.60	20.95	21.18
3104	NASDAQ	ADTN	Mon, Dec 4, 2006	21.48	21.75	21.37	21.44
3103	NASDAQ	ADTN	Fri, Dec 1, 2006	21.76	21.92	21.38	21.59
3102	NASDAQ	ADTN	Thu, Nov 30, 2006	21.86	22.13	21.68	21.81
3101	NASDAQ	ADTN	Wed, Nov 29, 2006	21.76	22.08	21.61	21.82
3100	NASDAQ	ADTN	Tue, Nov 28, 2006	21.67	21.82	21.51	21.75
3099	NASDAQ	ADTN	Mon, Nov 27, 2006	22.51	22.51	21.75	21.77
3098	NASDAQ	ADTN	Fri, Nov 24, 2006	22.60	22.80	22.50	22.52
3097	NASDAQ	ADTN	Wed, Nov 22, 2006	22.26	22.81	22.16	22.74
3096	NASDAQ	ADTN	Tue, Nov 21, 2006	22.40	22.41	21.61	22.15
3095	NASDAQ	ADTN	Mon, Nov 20, 2006	23.50	23.70	23.07	23.10
3094	NASDAQ	ADTN	Fri, Nov 17, 2006	23.83	23.83	23.35	23.60
3093	NASDAQ	ADTN	Thu, Nov 16, 2006	24.20	24.20	23.50	23.81
3092	NASDAQ	ADTN	Wed, Nov 15, 2006	24.18	24.30	23.90	24.09
3091	NASDAQ	ADTN	Tue, Nov 14, 2006	23.88	24.19	23.61	24.17
3090	NASDAQ	ADTN	Mon, Nov 13, 2006	23.66	24.15	23.56	23.94
3089	NASDAQ	ADTN	Fri, Nov 10, 2006	23.26	23.62	23.26	23.61
3088	NASDAQ	ADTN	Thu, Nov 9, 2006	23.49	23.74	23.21	23.33
3087	NASDAQ	ADTN	Wed, Nov 8, 2006	23.11	23.51	23.08	23.40
3086	NASDAQ	ADTN	Tue, Nov 7, 2006	23.06	23.70	22.98	23.39
3085	NASDAQ	ADTN	Mon, Nov 6, 2006	22.67	23.16	22.67	23.04
3084	NASDAQ	ADTN	Fri, Nov 3, 2006	22.64	22.95	22.40	22.55
3083	NASDAQ	ADTN	Thu, Nov 2, 2006	22.41	22.69	22.12	22.53
3082	NASDAQ	ADTN	Wed, Nov 1, 2006	23.30	23.31	22.41	22.46
3081	NASDAQ	ADTN	Tue, Oct 31, 2006	23.86	23.86	23.09	23.14
3080	NASDAQ	ADTN	Mon, Oct 30, 2006	23.52	23.63	23.20	23.48
3079	NASDAQ	ADTN	Fri, Oct 27, 2006	23.53	23.59	23.19	23.48
3078	NASDAQ	ADTN	Thu, Oct 26, 2006	23.50	23.72	23.18	23.58
3077	NASDAQ	ADTN	Wed, Oct 25, 2006	22.87	23.34	22.87	23.30
3076	NASDAQ	ADTN	Tue, Oct 24, 2006	23.18	23.30	22.63	22.92
3075	NASDAQ	ADTN	Mon, Oct 23, 2006	23.49	23.70	23.05	23.31
3074	NASDAQ	ADTN	Fri, Oct 20, 2006	23.83	23.90	23.31	23.58
3073	NASDAQ	ADTN	Thu, Oct 19, 2006	23.30	23.77	23.16	23.74
3072	NASDAQ	ADTN	Wed, Oct 18, 2006	23.24	23.56	23.01	23.30
3071	NASDAQ	ADTN	Tue, Oct 17, 2006	24.70	24.70	22.57	23.49
3070	NASDAQ	ADTN	Mon, Oct 16, 2006	24.50	25.70	24.41	25.22
3069	NASDAQ	ADTN	Fri, Oct 13, 2006	23.87	24.24	23.64	24.22
3068	NASDAQ	ADTN	Thu, Oct 12, 2006	23.83	24.21	23.67	24.04
3067	NASDAQ	ADTN	Wed, Oct 11, 2006	23.50	23.98	23.39	23.75
3066	NASDAQ	ADTN	Tue, Oct 10, 2006	22.80	22.97	22.59	22.78
3065	NASDAQ	ADTN	Mon, Oct 9, 2006	23.11	23.13	22.45	22.71
3064	NASDAQ	ADTN	Fri, Oct 6, 2006	23.06	23.30	23.00	23.12
3063	NASDAQ	ADTN	Thu, Oct 5, 2006	23.21	23.35	22.92	23.28
3062	NASDAQ	ADTN	Wed, Oct 4, 2006	22.64	23.29	22.64	23.28
3061	NASDAQ	ADTN	Tue, Oct 3, 2006	23.36	23.37	22.55	22.77
3060	NASDAQ	ADTN	Mon, Oct 2, 2006	23.73	23.91	23.33	23.37
3059	NASDAQ	ADTN	Fri, Sep 29, 2006	24.12	24.42	23.82	23.84
3058	NASDAQ	ADTN	Thu, Sep 28, 2006	23.79	24.10	23.74	24.01
3057	NASDAQ	ADTN	Wed, Sep 27, 2006	23.75	24.20	23.60	23.89
3056	NASDAQ	ADTN	Tue, Sep 26, 2006	23.51	23.90	23.00	23.89
3055	NASDAQ	ADTN	Mon, Sep 25, 2006	23.36	23.75	23.21	23.51
3054	NASDAQ	ADTN	Fri, Sep 22, 2006	23.87	23.88	22.93	23.24
3053	NASDAQ	ADTN	Thu, Sep 21, 2006	23.99	24.12	23.60	23.88
3052	NASDAQ	ADTN	Wed, Sep 20, 2006	24.00	24.27	23.74	23.89
3051	NASDAQ	ADTN	Tue, Sep 19, 2006	23.98	24.13	23.40	23.94
3050	NASDAQ	ADTN	Mon, Sep 18, 2006	24.33	24.46	23.87	24.02
3049	NASDAQ	ADTN	Fri, Sep 15, 2006	24.37	24.63	24.23	24.44
3048	NASDAQ	ADTN	Thu, Sep 14, 2006	24.40	24.55	24.01	24.22
3047	NASDAQ	ADTN	Wed, Sep 13, 2006	24.27	24.55	24.14	24.44
3046	NASDAQ	ADTN	Tue, Sep 12, 2006	23.28	24.49	23.12	24.21
3045	NASDAQ	ADTN	Mon, Sep 11, 2006	23.71	23.95	23.02	23.19
3044	NASDAQ	ADTN	Fri, Sep 8, 2006	24.04	24.14	23.62	23.84
3043	NASDAQ	ADTN	Thu, Sep 7, 2006	24.02	24.38	23.27	23.91
3042	NASDAQ	ADTN	Wed, Sep 6, 2006	24.60	24.60	23.90	24.01
3041	NASDAQ	ADTN	Tue, Sep 5, 2006	24.71	24.90	24.44	24.88
3040	NASDAQ	ADTN	Fri, Sep 1, 2006	24.99	24.99	24.23	24.66
3039	NASDAQ	ADTN	Thu, Aug 31, 2006	24.78	24.96	24.42	24.87
3038	NASDAQ	ADTN	Wed, Aug 30, 2006	24.56	24.94	24.47	24.65
3037	NASDAQ	ADTN	Tue, Aug 29, 2006	23.67	24.52	23.62	24.41
3036	NASDAQ	ADTN	Mon, Aug 28, 2006	23.20	23.73	23.12	23.58
3035	NASDAQ	ADTN	Fri, Aug 25, 2006	23.25	23.34	22.95	23.14
3034	NASDAQ	ADTN	Thu, Aug 24, 2006	23.38	23.64	23.05	23.41
3033	NASDAQ	ADTN	Wed, Aug 23, 2006	23.63	23.98	22.99	23.25
3032	NASDAQ	ADTN	Tue, Aug 22, 2006	23.30	23.84	23.30	23.53
3031	NASDAQ	ADTN	Mon, Aug 21, 2006	23.58	23.64	23.23	23.38
3030	NASDAQ	ADTN	Fri, Aug 18, 2006	23.56	23.86	23.33	23.72
3029	NASDAQ	ADTN	Thu, Aug 17, 2006	22.72	23.51	22.72	23.48
3028	NASDAQ	ADTN	Wed, Aug 16, 2006	21.73	22.79	21.68	22.75
3027	NASDAQ	ADTN	Tue, Aug 15, 2006	21.62	21.97	21.49	21.60
3026	NASDAQ	ADTN	Mon, Aug 14, 2006	21.25	21.54	21.25	21.42
3025	NASDAQ	ADTN	Fri, Aug 11, 2006	21.27	21.30	20.99	21.12
3024	NASDAQ	ADTN	Thu, Aug 10, 2006	21.25	21.59	21.18	21.34
3023	NASDAQ	ADTN	Wed, Aug 9, 2006	21.79	21.99	21.42	21.43
3022	NASDAQ	ADTN	Tue, Aug 8, 2006	21.53	21.78	21.20	21.44
3021	NASDAQ	ADTN	Mon, Aug 7, 2006	21.52	21.62	21.32	21.55
3020	NASDAQ	ADTN	Fri, Aug 4, 2006	21.20	21.60	21.08	21.44
3019	NASDAQ	ADTN	Thu, Aug 3, 2006	21.22	21.22	20.81	21.11
3018	NASDAQ	ADTN	Wed, Aug 2, 2006	21.35	21.82	21.12	21.25
3017	NASDAQ	ADTN	Tue, Aug 1, 2006	21.84	21.98	21.21	21.26
3016	NASDAQ	ADTN	Mon, Jul 31, 2006	21.14	22.08	21.14	21.87
3015	NASDAQ	ADTN	Fri, Jul 28, 2006	21.21	21.47	20.99	21.25
3014	NASDAQ	ADTN	Thu, Jul 27, 2006	21.19	21.19	20.93	21.04
3013	NASDAQ	ADTN	Wed, Jul 26, 2006	21.26	21.30	20.89	21.02
3012	NASDAQ	ADTN	Tue, Jul 25, 2006	21.12	21.42	20.97	21.31
3011	NASDAQ	ADTN	Mon, Jul 24, 2006	20.45	21.17	20.40	21.01
3010	NASDAQ	ADTN	Fri, Jul 21, 2006	20.47	20.57	20.20	20.26
3009	NASDAQ	ADTN	Thu, Jul 20, 2006	20.76	20.88	20.36	20.39
3008	NASDAQ	ADTN	Wed, Jul 19, 2006	20.42	20.74	20.24	20.70
3007	NASDAQ	ADTN	Tue, Jul 18, 2006	21.20	22.17	19.96	20.48
3006	NASDAQ	ADTN	Mon, Jul 17, 2006	20.55	21.50	20.44	21.10
3005	NASDAQ	ADTN	Fri, Jul 14, 2006	20.51	20.70	20.29	20.46
3004	NASDAQ	ADTN	Thu, Jul 13, 2006	20.46	20.80	20.06	20.51
3003	NASDAQ	ADTN	Wed, Jul 12, 2006	21.04	21.20	20.55	20.57
3002	NASDAQ	ADTN	Tue, Jul 11, 2006	20.67	21.26	20.43	21.22
3001	NASDAQ	ADTN	Mon, Jul 10, 2006	21.17	21.34	20.51	20.78
3000	NASDAQ	ADTN	Fri, Jul 7, 2006	22.03	22.23	21.84	21.85
2999	NASDAQ	ADTN	Thu, Jul 6, 2006	22.30	22.50	21.99	22.01
2998	NASDAQ	ADTN	Wed, Jul 5, 2006	22.77	22.77	22.18	22.30
2997	NASDAQ	ADTN	Mon, Jul 3, 2006	22.54	22.87	22.38	22.79
2996	NASDAQ	ADTN	Fri, Jun 30, 2006	22.88	22.88	22.07	22.43
2995	NASDAQ	ADTN	Thu, Jun 29, 2006	21.98	22.92	21.96	22.79
2994	NASDAQ	ADTN	Wed, Jun 28, 2006	21.90	22.00	21.56	21.79
2993	NASDAQ	ADTN	Tue, Jun 27, 2006	22.32	22.52	21.97	22.00
2992	NASDAQ	ADTN	Mon, Jun 26, 2006	22.96	23.03	22.15	22.40
2991	NASDAQ	ADTN	Fri, Jun 23, 2006	22.69	23.08	22.41	22.82
2990	NASDAQ	ADTN	Thu, Jun 22, 2006	23.23	23.23	22.51	22.83
2989	NASDAQ	ADTN	Wed, Jun 21, 2006	23.05	23.40	22.90	23.21
2988	NASDAQ	ADTN	Tue, Jun 20, 2006	23.00	23.29	22.63	22.94
2987	NASDAQ	ADTN	Mon, Jun 19, 2006	23.54	23.76	23.02	23.05
2986	NASDAQ	ADTN	Fri, Jun 16, 2006	24.35	24.47	23.11	23.57
2985	NASDAQ	ADTN	Thu, Jun 15, 2006	23.78	24.64	23.68	24.51
2984	NASDAQ	ADTN	Wed, Jun 14, 2006	23.40	23.85	23.27	23.75
2983	NASDAQ	ADTN	Tue, Jun 13, 2006	24.16	24.20	23.31	23.48
2982	NASDAQ	ADTN	Mon, Jun 12, 2006	25.10	25.29	23.93	23.99
2981	NASDAQ	ADTN	Fri, Jun 9, 2006	25.66	25.89	24.83	25.18
2980	NASDAQ	ADTN	Thu, Jun 8, 2006	25.55	26.14	25.06	25.55
2979	NASDAQ	ADTN	Wed, Jun 7, 2006	25.68	26.12	25.49	25.73
2978	NASDAQ	ADTN	Tue, Jun 6, 2006	26.01	26.26	25.38	25.76
2977	NASDAQ	ADTN	Mon, Jun 5, 2006	26.50	26.65	25.79	25.88
2976	NASDAQ	ADTN	Fri, Jun 2, 2006	27.15	27.24	26.40	26.60
2975	NASDAQ	ADTN	Thu, Jun 1, 2006	25.41	27.09	25.35	26.99
2974	NASDAQ	ADTN	Wed, May 31, 2006	25.08	25.27	24.95	25.22
2973	NASDAQ	ADTN	Tue, May 30, 2006	24.60	25.26	24.42	25.00
2972	NASDAQ	ADTN	Fri, May 26, 2006	24.62	24.85	24.31	24.71
2971	NASDAQ	ADTN	Thu, May 25, 2006	24.75	24.75	24.17	24.48
2970	NASDAQ	ADTN	Wed, May 24, 2006	24.04	25.00	23.95	24.44
2969	NASDAQ	ADTN	Tue, May 23, 2006	24.47	25.18	24.14	24.25
2968	NASDAQ	ADTN	Mon, May 22, 2006	24.69	24.86	23.82	24.34
2967	NASDAQ	ADTN	Fri, May 19, 2006	24.14	24.74	24.08	24.50
2966	NASDAQ	ADTN	Thu, May 18, 2006	24.30	24.82	24.21	24.25
2965	NASDAQ	ADTN	Wed, May 17, 2006	24.58	24.58	24.11	24.17
2964	NASDAQ	ADTN	Tue, May 16, 2006	24.84	25.05	24.62	24.83
2963	NASDAQ	ADTN	Mon, May 15, 2006	24.50	24.90	24.29	24.73
2962	NASDAQ	ADTN	Fri, May 12, 2006	24.61	24.81	24.42	24.49
2961	NASDAQ	ADTN	Thu, May 11, 2006	25.49	25.55	24.61	24.71
2960	NASDAQ	ADTN	Wed, May 10, 2006	25.53	25.74	25.31	25.56
2959	NASDAQ	ADTN	Tue, May 9, 2006	25.92	26.00	25.46	25.49
2958	NASDAQ	ADTN	Mon, May 8, 2006	26.00	26.24	25.90	26.06
2957	NASDAQ	ADTN	Fri, May 5, 2006	26.37	26.63	26.02	26.11
2956	NASDAQ	ADTN	Thu, May 4, 2006	25.07	26.55	25.07	26.30
2955	NASDAQ	ADTN	Wed, May 3, 2006	25.25	25.54	24.99	25.17
2954	NASDAQ	ADTN	Tue, May 2, 2006	25.10	25.59	25.10	25.37
2953	NASDAQ	ADTN	Mon, May 1, 2006	25.32	25.47	25.09	25.15
2952	NASDAQ	ADTN	Fri, Apr 28, 2006	24.91	25.36	24.89	25.14
2951	NASDAQ	ADTN	Thu, Apr 27, 2006	25.51	25.51	24.75	25.09
2950	NASDAQ	ADTN	Wed, Apr 26, 2006	25.09	25.75	25.03	25.49
2949	NASDAQ	ADTN	Tue, Apr 25, 2006	25.00	25.49	25.00	25.09
2948	NASDAQ	ADTN	Mon, Apr 24, 2006	25.00	25.35	24.90	25.00
2947	NASDAQ	ADTN	Fri, Apr 21, 2006	25.50	25.74	24.83	25.02
2946	NASDAQ	ADTN	Thu, Apr 20, 2006	26.00	26.00	25.46	25.53
2945	NASDAQ	ADTN	Wed, Apr 19, 2006	25.65	25.65	24.48	25.31
2944	NASDAQ	ADTN	Tue, Apr 18, 2006	26.10	26.30	24.00	25.00
2943	NASDAQ	ADTN	Mon, Apr 17, 2006	25.96	26.73	25.30	25.80
2942	NASDAQ	ADTN	Thu, Apr 13, 2006	24.99	25.84	24.87	25.37
2941	NASDAQ	ADTN	Wed, Apr 12, 2006	24.84	25.10	24.81	24.90
2940	NASDAQ	ADTN	Tue, Apr 11, 2006	25.89	25.90	24.80	24.94
2939	NASDAQ	ADTN	Mon, Apr 10, 2006	25.80	26.04	25.36	25.68
2938	NASDAQ	ADTN	Fri, Apr 7, 2006	25.54	26.22	25.50	25.93
2937	NASDAQ	ADTN	Thu, Apr 6, 2006	25.50	25.75	25.35	25.50
2936	NASDAQ	ADTN	Wed, Apr 5, 2006	25.99	26.34	25.39	25.62
2935	NASDAQ	ADTN	Tue, Apr 4, 2006	26.03	26.19	25.93	26.02
2934	NASDAQ	ADTN	Mon, Apr 3, 2006	26.38	26.82	25.94	25.94
2933	NASDAQ	ADTN	Fri, Mar 31, 2006	26.56	26.65	26.07	26.17
2932	NASDAQ	ADTN	Thu, Mar 30, 2006	26.90	27.07	26.26	26.47
2931	NASDAQ	ADTN	Wed, Mar 29, 2006	27.25	27.50	26.79	26.97
2930	NASDAQ	ADTN	Tue, Mar 28, 2006	27.86	27.86	27.21	27.23
2929	NASDAQ	ADTN	Mon, Mar 27, 2006	27.93	27.97	27.55	27.79
2928	NASDAQ	ADTN	Fri, Mar 24, 2006	27.68	27.96	27.57	27.81
2927	NASDAQ	ADTN	Thu, Mar 23, 2006	27.80	27.99	27.34	27.64
2926	NASDAQ	ADTN	Wed, Mar 22, 2006	28.43	28.43	27.65	27.88
2925	NASDAQ	ADTN	Tue, Mar 21, 2006	28.36	29.22	28.35	28.51
2924	NASDAQ	ADTN	Mon, Mar 20, 2006	28.75	28.85	28.43	28.57
2923	NASDAQ	ADTN	Fri, Mar 17, 2006	28.29	28.44	27.82	28.22
2922	NASDAQ	ADTN	Thu, Mar 16, 2006	27.97	28.40	27.90	28.08
2921	NASDAQ	ADTN	Wed, Mar 15, 2006	27.29	28.09	27.17	27.98
2920	NASDAQ	ADTN	Tue, Mar 14, 2006	27.04	27.52	26.43	27.32
2919	NASDAQ	ADTN	Mon, Mar 13, 2006	27.64	28.20	27.06	27.21
2918	NASDAQ	ADTN	Fri, Mar 10, 2006	25.01	26.96	25.00	26.73
2917	NASDAQ	ADTN	Thu, Mar 9, 2006	28.70	28.70	27.86	27.94
2916	NASDAQ	ADTN	Wed, Mar 8, 2006	28.53	29.05	28.50	28.70
2915	NASDAQ	ADTN	Tue, Mar 7, 2006	29.41	29.70	28.49	28.65
2914	NASDAQ	ADTN	Mon, Mar 6, 2006	28.91	30.12	28.61	29.44
2913	NASDAQ	ADTN	Fri, Mar 3, 2006	28.67	29.00	28.18	28.29
2912	NASDAQ	ADTN	Thu, Mar 2, 2006	28.45	29.13	28.28	28.92
2911	NASDAQ	ADTN	Wed, Mar 1, 2006	27.69	28.71	27.59	28.59
2910	NASDAQ	ADTN	Tue, Feb 28, 2006	27.59	27.85	27.48	27.52
2909	NASDAQ	ADTN	Mon, Feb 27, 2006	28.34	28.41	27.62	27.73
2908	NASDAQ	ADTN	Fri, Feb 24, 2006	28.04	28.52	27.53	28.17
2907	NASDAQ	ADTN	Thu, Feb 23, 2006	28.00	28.37	27.90	28.04
2906	NASDAQ	ADTN	Wed, Feb 22, 2006	27.80	28.42	27.78	28.12
2905	NASDAQ	ADTN	Tue, Feb 21, 2006	28.46	28.66	27.64	27.88
2904	NASDAQ	ADTN	Fri, Feb 17, 2006	29.21	29.37	28.40	28.49
2903	NASDAQ	ADTN	Thu, Feb 16, 2006	28.31	29.30	28.30	29.18
2902	NASDAQ	ADTN	Wed, Feb 15, 2006	28.15	28.48	27.89	28.16
2901	NASDAQ	ADTN	Tue, Feb 14, 2006	27.73	28.48	27.58	28.14
2900	NASDAQ	ADTN	Mon, Feb 13, 2006	27.83	27.98	27.13	27.47
2899	NASDAQ	ADTN	Fri, Feb 10, 2006	28.34	28.40	27.68	28.06
2898	NASDAQ	ADTN	Thu, Feb 9, 2006	29.08	29.41	28.36	28.43
2897	NASDAQ	ADTN	Wed, Feb 8, 2006	28.46	28.92	28.01	28.86
2896	NASDAQ	ADTN	Tue, Feb 7, 2006	28.25	28.55	27.75	28.26
2895	NASDAQ	ADTN	Mon, Feb 6, 2006	28.55	28.76	28.08	28.37
2894	NASDAQ	ADTN	Fri, Feb 3, 2006	29.36	29.50	28.24	28.41
2893	NASDAQ	ADTN	Thu, Feb 2, 2006	29.59	29.96	29.28	29.67
2892	NASDAQ	ADTN	Wed, Feb 1, 2006	29.10	30.00	29.00	29.74
2891	NASDAQ	ADTN	Tue, Jan 31, 2006	29.57	29.58	28.80	29.33
2890	NASDAQ	ADTN	Mon, Jan 30, 2006	29.21	29.81	29.00	29.57
2889	NASDAQ	ADTN	Fri, Jan 27, 2006	29.10	29.47	29.00	29.22
2888	NASDAQ	ADTN	Thu, Jan 26, 2006	29.00	29.49	28.62	29.14
2887	NASDAQ	ADTN	Wed, Jan 25, 2006	27.91	28.82	27.85	28.68
2886	NASDAQ	ADTN	Tue, Jan 24, 2006	28.49	29.74	26.22	26.95
2885	NASDAQ	ADTN	Mon, Jan 23, 2006	30.66	31.88	30.54	31.43
2884	NASDAQ	ADTN	Fri, Jan 20, 2006	32.04	32.04	30.28	30.41
2883	NASDAQ	ADTN	Thu, Jan 19, 2006	31.78	32.41	31.68	32.01
2882	NASDAQ	ADTN	Wed, Jan 18, 2006	30.26	31.95	30.22	31.76
2881	NASDAQ	ADTN	Tue, Jan 17, 2006	30.91	31.11	30.53	30.75
2880	NASDAQ	ADTN	Fri, Jan 13, 2006	31.10	31.86	30.99	31.13
2879	NASDAQ	ADTN	Thu, Jan 12, 2006	31.20	31.34	30.85	31.06
2878	NASDAQ	ADTN	Wed, Jan 11, 2006	30.94	31.54	30.87	31.33
2877	NASDAQ	ADTN	Tue, Jan 10, 2006	30.04	31.72	29.75	31.11
2876	NASDAQ	ADTN	Mon, Jan 9, 2006	30.10	30.80	29.91	30.29
2875	NASDAQ	ADTN	Fri, Jan 6, 2006	29.06	30.09	28.80	30.01
2874	NASDAQ	ADTN	Thu, Jan 5, 2006	29.50	29.70	28.20	28.95
2873	NASDAQ	ADTN	Wed, Jan 4, 2006	29.17	29.94	29.17	29.61
2872	NASDAQ	ADTN	Tue, Jan 3, 2006	30.09	30.52	28.85	29.17
2871	NASDAQ	ADTN	Fri, Dec 30, 2005	30.30	30.31	29.49	29.71
2870	NASDAQ	ADTN	Thu, Dec 29, 2005	30.91	31.00	30.44	30.50
2869	NASDAQ	ADTN	Wed, Dec 28, 2005	30.81	30.93	30.16	30.77
2868	NASDAQ	ADTN	Tue, Dec 27, 2005	31.95	31.95	30.49	30.58
2867	NASDAQ	ADTN	Fri, Dec 23, 2005	31.47	31.84	31.25	31.76
2866	NASDAQ	ADTN	Thu, Dec 22, 2005	31.32	31.59	30.90	31.35
2865	NASDAQ	ADTN	Wed, Dec 21, 2005	31.20	31.30	30.91	31.17
2864	NASDAQ	ADTN	Tue, Dec 20, 2005	31.10	31.79	30.57	31.21
2863	NASDAQ	ADTN	Mon, Dec 19, 2005	31.89	31.89	31.00	31.16
2862	NASDAQ	ADTN	Fri, Dec 16, 2005	32.01	32.87	31.75	31.98
2861	NASDAQ	ADTN	Thu, Dec 15, 2005	31.80	32.04	31.15	31.96
2860	NASDAQ	ADTN	Wed, Dec 14, 2005	32.00	32.50	31.53	31.84
2859	NASDAQ	ADTN	Tue, Dec 13, 2005	31.66	32.17	31.55	31.98
2858	NASDAQ	ADTN	Mon, Dec 12, 2005	31.95	32.08	31.08	31.56
2857	NASDAQ	ADTN	Fri, Dec 9, 2005	31.42	31.90	31.10	31.81
2856	NASDAQ	ADTN	Thu, Dec 8, 2005	31.37	31.89	30.95	31.31
2855	NASDAQ	ADTN	Wed, Dec 7, 2005	32.02	32.08	31.08	31.26
2854	NASDAQ	ADTN	Tue, Dec 6, 2005	32.18	32.60	31.73	31.94
2853	NASDAQ	ADTN	Mon, Dec 5, 2005	30.16	31.48	30.16	31.41
2852	NASDAQ	ADTN	Fri, Dec 2, 2005	30.31	30.68	30.30	30.52
2851	NASDAQ	ADTN	Thu, Dec 1, 2005	29.51	30.79	29.51	30.56
2850	NASDAQ	ADTN	Wed, Nov 30, 2005	29.58	29.71	29.00	29.56
2849	NASDAQ	ADTN	Tue, Nov 29, 2005	30.95	30.95	29.07	29.49
2848	NASDAQ	ADTN	Mon, Nov 28, 2005	31.30	31.32	30.63	30.74
2847	NASDAQ	ADTN	Fri, Nov 25, 2005	31.00	31.32	31.00	31.19
2846	NASDAQ	ADTN	Wed, Nov 23, 2005	30.21	31.55	30.21	31.23
2845	NASDAQ	ADTN	Tue, Nov 22, 2005	30.20	30.83	29.80	30.34
2844	NASDAQ	ADTN	Mon, Nov 21, 2005	29.90	30.35	29.75	30.24
2843	NASDAQ	ADTN	Fri, Nov 18, 2005	30.43	30.48	29.29	29.99
2842	NASDAQ	ADTN	Thu, Nov 17, 2005	27.00	29.40	26.72	29.29
2841	NASDAQ	ADTN	Wed, Nov 16, 2005	27.82	28.10	26.27	27.00
2840	NASDAQ	ADTN	Tue, Nov 15, 2005	30.50	30.68	28.63	28.80
2839	NASDAQ	ADTN	Mon, Nov 14, 2005	30.56	30.96	30.46	30.71
2838	NASDAQ	ADTN	Fri, Nov 11, 2005	30.30	30.69	30.22	30.33
2837	NASDAQ	ADTN	Thu, Nov 10, 2005	29.85	30.29	29.26	30.20
2836	NASDAQ	ADTN	Wed, Nov 9, 2005	29.69	30.02	29.06	29.75
2835	NASDAQ	ADTN	Tue, Nov 8, 2005	29.33	29.45	28.78	29.44
2834	NASDAQ	ADTN	Mon, Nov 7, 2005	29.52	29.90	29.32	29.53
2833	NASDAQ	ADTN	Fri, Nov 4, 2005	30.42	30.51	29.48	29.64
2832	NASDAQ	ADTN	Thu, Nov 3, 2005	30.78	31.36	30.15	30.25
2831	NASDAQ	ADTN	Wed, Nov 2, 2005	30.02	30.94	29.40	30.50
2830	NASDAQ	ADTN	Tue, Nov 1, 2005	30.18	30.43	29.80	29.94
2829	NASDAQ	ADTN	Mon, Oct 31, 2005	29.52	30.60	29.45	30.25
2828	NASDAQ	ADTN	Fri, Oct 28, 2005	29.13	29.68	28.73	29.52
2827	NASDAQ	ADTN	Thu, Oct 27, 2005	29.75	29.88	28.86	28.92
2826	NASDAQ	ADTN	Wed, Oct 26, 2005	30.71	30.79	29.75	29.90
2825	NASDAQ	ADTN	Tue, Oct 25, 2005	29.97	31.09	29.90	30.85
2824	NASDAQ	ADTN	Mon, Oct 24, 2005	29.91	30.26	29.60	30.14
2823	NASDAQ	ADTN	Fri, Oct 21, 2005	29.16	30.25	29.16	29.95
2822	NASDAQ	ADTN	Thu, Oct 20, 2005	29.20	30.14	29.12	29.34
2821	NASDAQ	ADTN	Wed, Oct 19, 2005	27.91	29.40	27.29	29.31
2820	NASDAQ	ADTN	Tue, Oct 18, 2005	29.46	29.91	27.86	27.88
2819	NASDAQ	ADTN	Mon, Oct 17, 2005	31.13	31.19	29.61	30.04
2818	NASDAQ	ADTN	Fri, Oct 14, 2005	31.14	32.13	30.50	31.05
2817	NASDAQ	ADTN	Thu, Oct 13, 2005	30.60	31.09	30.21	30.81
2816	NASDAQ	ADTN	Wed, Oct 12, 2005	31.02	31.52	30.30	30.77
2815	NASDAQ	ADTN	Tue, Oct 11, 2005	32.13	32.26	30.63	31.00
2814	NASDAQ	ADTN	Mon, Oct 10, 2005	32.00	32.47	31.55	31.97
2813	NASDAQ	ADTN	Fri, Oct 7, 2005	31.65	32.21	31.60	32.00
2812	NASDAQ	ADTN	Thu, Oct 6, 2005	31.97	32.18	31.00	31.69
2811	NASDAQ	ADTN	Wed, Oct 5, 2005	32.53	32.56	30.90	31.79
2810	NASDAQ	ADTN	Tue, Oct 4, 2005	32.07	33.48	31.89	32.95
2809	NASDAQ	ADTN	Mon, Oct 3, 2005	31.67	32.35	31.51	31.90
2808	NASDAQ	ADTN	Fri, Sep 30, 2005	31.49	32.00	31.26	31.50
2807	NASDAQ	ADTN	Thu, Sep 29, 2005	31.06	31.62	30.85	31.26
2806	NASDAQ	ADTN	Wed, Sep 28, 2005	31.05	31.27	30.81	30.96
2805	NASDAQ	ADTN	Tue, Sep 27, 2005	30.80	31.07	30.31	30.86
2804	NASDAQ	ADTN	Mon, Sep 26, 2005	31.00	31.50	30.53	30.70
2803	NASDAQ	ADTN	Fri, Sep 23, 2005	30.88	31.15	30.11	30.90
2802	NASDAQ	ADTN	Thu, Sep 22, 2005	30.85	31.31	30.40	31.01
2801	NASDAQ	ADTN	Wed, Sep 21, 2005	31.30	31.30	30.72	30.97
2800	NASDAQ	ADTN	Tue, Sep 20, 2005	30.47	32.05	30.46	31.38
2799	NASDAQ	ADTN	Mon, Sep 19, 2005	30.78	30.78	30.18	30.24
2798	NASDAQ	ADTN	Fri, Sep 16, 2005	30.75	30.87	30.20	30.60
2797	NASDAQ	ADTN	Thu, Sep 15, 2005	30.21	30.83	30.17	30.56
2796	NASDAQ	ADTN	Wed, Sep 14, 2005	30.68	30.88	29.72	30.03
2795	NASDAQ	ADTN	Tue, Sep 13, 2005	29.93	31.25	29.35	30.85
2794	NASDAQ	ADTN	Mon, Sep 12, 2005	29.37	29.93	29.23	29.71
2793	NASDAQ	ADTN	Fri, Sep 9, 2005	29.80	30.10	29.33	29.37
2792	NASDAQ	ADTN	Thu, Sep 8, 2005	29.58	30.01	29.02	29.99
2791	NASDAQ	ADTN	Wed, Sep 7, 2005	29.41	30.43	29.01	29.54
2790	NASDAQ	ADTN	Tue, Sep 6, 2005	25.06	25.20	24.92	25.11
2789	NASDAQ	ADTN	Fri, Sep 2, 2005	25.21	25.35	24.75	25.00
2788	NASDAQ	ADTN	Thu, Sep 1, 2005	25.67	26.15	25.04	25.10
2787	NASDAQ	ADTN	Wed, Aug 31, 2005	26.04	26.05	25.21	25.82
2786	NASDAQ	ADTN	Tue, Aug 30, 2005	26.57	26.57	25.65	25.98
2785	NASDAQ	ADTN	Mon, Aug 29, 2005	26.31	26.68	26.25	26.50
2784	NASDAQ	ADTN	Fri, Aug 26, 2005	26.91	26.91	26.37	26.55
2783	NASDAQ	ADTN	Thu, Aug 25, 2005	26.99	27.10	26.59	26.86
2782	NASDAQ	ADTN	Wed, Aug 24, 2005	27.18	27.47	26.56	26.81
2781	NASDAQ	ADTN	Tue, Aug 23, 2005	27.10	27.70	26.99	27.25
2780	NASDAQ	ADTN	Mon, Aug 22, 2005	26.02	26.85	25.90	26.79
2779	NASDAQ	ADTN	Fri, Aug 19, 2005	25.55	26.24	25.55	25.96
2778	NASDAQ	ADTN	Thu, Aug 18, 2005	24.80	25.59	24.77	25.49
2777	NASDAQ	ADTN	Wed, Aug 17, 2005	25.06	25.71	24.90	24.93
2776	NASDAQ	ADTN	Tue, Aug 16, 2005	25.70	25.86	24.99	25.05
2775	NASDAQ	ADTN	Mon, Aug 15, 2005	25.25	25.99	24.95	25.81
2774	NASDAQ	ADTN	Fri, Aug 12, 2005	25.80	25.80	25.10	25.46
2773	NASDAQ	ADTN	Thu, Aug 11, 2005	25.56	26.40	25.51	25.89
2772	NASDAQ	ADTN	Wed, Aug 10, 2005	25.94	26.47	25.33	25.50
2771	NASDAQ	ADTN	Tue, Aug 9, 2005	25.43	26.07	25.43	25.74
2770	NASDAQ	ADTN	Mon, Aug 8, 2005	25.60	25.90	25.43	25.57
2769	NASDAQ	ADTN	Fri, Aug 5, 2005	26.01	26.26	25.64	25.65
2768	NASDAQ	ADTN	Thu, Aug 4, 2005	25.71	26.27	25.67	26.00
2767	NASDAQ	ADTN	Wed, Aug 3, 2005	26.24	26.40	25.94	26.31
2766	NASDAQ	ADTN	Tue, Aug 2, 2005	26.32	26.60	25.44	26.22
2765	NASDAQ	ADTN	Mon, Aug 1, 2005	27.00	27.00	26.21	26.47
2764	NASDAQ	ADTN	Fri, Jul 29, 2005	27.18	27.72	26.50	26.76
2763	NASDAQ	ADTN	Thu, Jul 28, 2005	27.28	27.32	26.49	27.29
2762	NASDAQ	ADTN	Wed, Jul 27, 2005	27.39	27.39	26.63	27.15
2761	NASDAQ	ADTN	Tue, Jul 26, 2005	26.73	27.41	26.58	27.25
2760	NASDAQ	ADTN	Mon, Jul 25, 2005	26.87	27.40	26.53	26.80
2759	NASDAQ	ADTN	Fri, Jul 22, 2005	26.96	27.45	26.31	26.87
2758	NASDAQ	ADTN	Thu, Jul 21, 2005	27.35	27.62	26.89	27.02
2757	NASDAQ	ADTN	Wed, Jul 20, 2005	28.08	28.45	27.03	27.49
2756	NASDAQ	ADTN	Tue, Jul 19, 2005	25.31	29.29	24.75	28.41
2755	NASDAQ	ADTN	Mon, Jul 18, 2005	25.86	25.98	25.35	25.36
2754	NASDAQ	ADTN	Fri, Jul 15, 2005	26.11	26.43	25.82	26.07
2753	NASDAQ	ADTN	Thu, Jul 14, 2005	27.14	28.00	26.54	26.62
2752	NASDAQ	ADTN	Wed, Jul 13, 2005	26.96	27.19	26.76	27.03
2751	NASDAQ	ADTN	Tue, Jul 12, 2005	26.75	27.00	26.55	26.79
2750	NASDAQ	ADTN	Mon, Jul 11, 2005	26.18	26.82	26.05	26.78
2749	NASDAQ	ADTN	Fri, Jul 8, 2005	25.66	26.18	25.53	26.10
2748	NASDAQ	ADTN	Thu, Jul 7, 2005	25.15	26.12	25.15	25.72
2747	NASDAQ	ADTN	Wed, Jul 6, 2005	25.52	25.98	25.32	25.70
2746	NASDAQ	ADTN	Tue, Jul 5, 2005	25.47	25.95	25.20	25.35
2745	NASDAQ	ADTN	Fri, Jul 1, 2005	24.96	25.76	24.79	25.54
2744	NASDAQ	ADTN	Thu, Jun 30, 2005	25.20	25.30	24.67	24.73
2743	NASDAQ	ADTN	Wed, Jun 29, 2005	24.61	25.27	24.51	25.20
2742	NASDAQ	ADTN	Tue, Jun 28, 2005	24.27	24.62	24.16	24.45
2741	NASDAQ	ADTN	Mon, Jun 27, 2005	24.37	24.40	23.73	24.13
2740	NASDAQ	ADTN	Fri, Jun 24, 2005	24.84	25.00	24.20	24.29
2739	NASDAQ	ADTN	Thu, Jun 23, 2005	25.51	25.71	24.89	24.98
2738	NASDAQ	ADTN	Wed, Jun 22, 2005	25.91	26.25	25.41	25.57
2737	NASDAQ	ADTN	Tue, Jun 21, 2005	25.85	25.91	25.40	25.65
2736	NASDAQ	ADTN	Mon, Jun 20, 2005	25.45	26.10	25.20	25.80
2735	NASDAQ	ADTN	Fri, Jun 17, 2005	25.87	25.91	25.38	25.45
2734	NASDAQ	ADTN	Thu, Jun 16, 2005	25.67	26.20	25.63	25.84
2733	NASDAQ	ADTN	Wed, Jun 15, 2005	26.08	26.15	25.39	25.70
2732	NASDAQ	ADTN	Tue, Jun 14, 2005	26.85	27.13	26.00	26.07
2731	NASDAQ	ADTN	Mon, Jun 13, 2005	26.35	27.06	26.35	27.04
2730	NASDAQ	ADTN	Fri, Jun 10, 2005	26.98	27.12	26.54	27.00
2729	NASDAQ	ADTN	Thu, Jun 9, 2005	25.02	27.50	24.81	27.03
2728	NASDAQ	ADTN	Wed, Jun 8, 2005	23.80	24.70	23.75	24.48
2727	NASDAQ	ADTN	Tue, Jun 7, 2005	23.75	24.19	23.46	23.61
2726	NASDAQ	ADTN	Mon, Jun 6, 2005	23.80	23.99	23.64	23.99
2725	NASDAQ	ADTN	Fri, Jun 3, 2005	23.19	23.99	23.03	23.87
2724	NASDAQ	ADTN	Thu, Jun 2, 2005	22.81	23.17	22.61	23.05
2723	NASDAQ	ADTN	Wed, Jun 1, 2005	22.05	23.87	21.90	22.85
2722	NASDAQ	ADTN	Tue, May 31, 2005	21.94	22.13	21.76	21.97
2721	NASDAQ	ADTN	Fri, May 27, 2005	22.10	22.10	21.67	21.94
2720	NASDAQ	ADTN	Thu, May 26, 2005	21.65	22.10	21.64	22.04
2719	NASDAQ	ADTN	Wed, May 25, 2005	21.95	21.99	21.55	21.65
2718	NASDAQ	ADTN	Tue, May 24, 2005	22.40	22.50	21.97	22.06
2717	NASDAQ	ADTN	Mon, May 23, 2005	22.61	22.70	22.35	22.50
2716	NASDAQ	ADTN	Fri, May 20, 2005	22.50	22.56	22.27	22.55
2715	NASDAQ	ADTN	Thu, May 19, 2005	22.30	22.64	22.15	22.49
2714	NASDAQ	ADTN	Wed, May 18, 2005	21.96	22.34	21.96	22.22
2713	NASDAQ	ADTN	Tue, May 17, 2005	22.00	22.18	21.73	21.97
2712	NASDAQ	ADTN	Mon, May 16, 2005	21.91	22.35	21.80	22.15
2711	NASDAQ	ADTN	Fri, May 13, 2005	22.17	22.70	21.80	21.90
2710	NASDAQ	ADTN	Thu, May 12, 2005	21.79	22.86	21.59	22.27
2709	NASDAQ	ADTN	Wed, May 11, 2005	20.95	21.87	20.68	21.62
2708	NASDAQ	ADTN	Tue, May 10, 2005	20.59	20.59	20.06	20.14
2707	NASDAQ	ADTN	Mon, May 9, 2005	20.58	20.67	20.32	20.60
2706	NASDAQ	ADTN	Fri, May 6, 2005	20.63	20.78	20.30	20.61
2705	NASDAQ	ADTN	Thu, May 5, 2005	20.91	20.93	20.35	20.44
2704	NASDAQ	ADTN	Wed, May 4, 2005	20.67	20.76	20.25	20.61
2703	NASDAQ	ADTN	Tue, May 3, 2005	20.71	20.88	20.44	20.60
2702	NASDAQ	ADTN	Mon, May 2, 2005	20.82	21.15	20.59	20.76
2701	NASDAQ	ADTN	Fri, Apr 29, 2005	20.46	20.73	20.20	20.73
2700	NASDAQ	ADTN	Thu, Apr 28, 2005	20.87	21.00	20.30	20.41
2699	NASDAQ	ADTN	Wed, Apr 27, 2005	21.21	21.25	20.80	20.87
2698	NASDAQ	ADTN	Tue, Apr 26, 2005	20.85	21.73	20.77	21.32
2697	NASDAQ	ADTN	Mon, Apr 25, 2005	20.73	21.03	20.68	20.95
2696	NASDAQ	ADTN	Fri, Apr 22, 2005	21.26	21.35	20.66	20.67
2695	NASDAQ	ADTN	Thu, Apr 21, 2005	21.27	21.62	20.55	21.41
2694	NASDAQ	ADTN	Wed, Apr 20, 2005	20.26	22.07	20.21	21.40
2693	NASDAQ	ADTN	Tue, Apr 19, 2005	19.83	20.90	19.33	20.26
2692	NASDAQ	ADTN	Mon, Apr 18, 2005	17.15	18.15	17.14	17.88
2691	NASDAQ	ADTN	Fri, Apr 15, 2005	17.77	17.78	17.26	17.27
2690	NASDAQ	ADTN	Thu, Apr 14, 2005	18.10	18.10	17.81	17.90
2689	NASDAQ	ADTN	Wed, Apr 13, 2005	17.99	18.10	17.89	18.02
2688	NASDAQ	ADTN	Tue, Apr 12, 2005	17.76	18.01	17.40	17.96
2687	NASDAQ	ADTN	Mon, Apr 11, 2005	17.58	18.04	17.52	17.76
2686	NASDAQ	ADTN	Fri, Apr 8, 2005	17.77	17.80	17.30	17.62
2685	NASDAQ	ADTN	Thu, Apr 7, 2005	17.50	17.60	17.31	17.57
2684	NASDAQ	ADTN	Wed, Apr 6, 2005	17.70	17.71	17.29	17.47
2683	NASDAQ	ADTN	Tue, Apr 5, 2005	17.73	17.96	17.46	17.55
2682	NASDAQ	ADTN	Mon, Apr 4, 2005	17.60	17.73	17.39	17.69
2681	NASDAQ	ADTN	Fri, Apr 1, 2005	17.73	17.98	17.63	17.69
2680	NASDAQ	ADTN	Thu, Mar 31, 2005	17.86	17.91	17.47	17.64
2679	NASDAQ	ADTN	Wed, Mar 30, 2005	17.25	17.77	17.15	17.67
2678	NASDAQ	ADTN	Tue, Mar 29, 2005	17.21	17.36	16.96	17.17
2677	NASDAQ	ADTN	Mon, Mar 28, 2005	17.44	17.54	17.12	17.14
2676	NASDAQ	ADTN	Thu, Mar 24, 2005	17.89	17.95	17.20	17.41
2675	NASDAQ	ADTN	Wed, Mar 23, 2005	17.70	17.95	17.62	17.81
2674	NASDAQ	ADTN	Tue, Mar 22, 2005	17.27	17.98	17.10	17.75
2673	NASDAQ	ADTN	Mon, Mar 21, 2005	17.22	17.50	17.01	17.24
2672	NASDAQ	ADTN	Fri, Mar 18, 2005	17.49	17.52	17.09	17.10
2671	NASDAQ	ADTN	Thu, Mar 17, 2005	17.80	17.87	17.42	17.50
2670	NASDAQ	ADTN	Wed, Mar 16, 2005	18.15	18.40	17.68	17.83
2669	NASDAQ	ADTN	Tue, Mar 15, 2005	18.39	18.52	18.12	18.19
2668	NASDAQ	ADTN	Mon, Mar 14, 2005	18.56	18.65	18.20	18.40
2667	NASDAQ	ADTN	Fri, Mar 11, 2005	18.65	18.69	18.40	18.68
2666	NASDAQ	ADTN	Thu, Mar 10, 2005	18.35	18.79	18.23	18.69
2665	NASDAQ	ADTN	Wed, Mar 9, 2005	18.02	18.40	17.88	18.27
2664	NASDAQ	ADTN	Tue, Mar 8, 2005	18.13	18.35	17.68	17.90
2663	NASDAQ	ADTN	Mon, Mar 7, 2005	17.94	18.25	17.80	18.24
2662	NASDAQ	ADTN	Fri, Mar 4, 2005	18.35	18.37	17.85	18.01
2661	NASDAQ	ADTN	Thu, Mar 3, 2005	18.86	18.86	17.95	18.21
2660	NASDAQ	ADTN	Wed, Mar 2, 2005	18.70	18.95	18.49	18.80
2659	NASDAQ	ADTN	Tue, Mar 1, 2005	18.73	19.01	18.70	18.74
2658	NASDAQ	ADTN	Mon, Feb 28, 2005	18.71	19.07	18.64	18.71
2657	NASDAQ	ADTN	Fri, Feb 25, 2005	18.59	18.76	18.41	18.74
2656	NASDAQ	ADTN	Thu, Feb 24, 2005	18.00	18.58	17.96	18.56
2655	NASDAQ	ADTN	Wed, Feb 23, 2005	18.06	18.14	17.90	18.00
2654	NASDAQ	ADTN	Tue, Feb 22, 2005	18.00	18.30	17.90	18.04
2653	NASDAQ	ADTN	Fri, Feb 18, 2005	18.40	18.51	17.90	18.06
2652	NASDAQ	ADTN	Thu, Feb 17, 2005	18.18	18.50	18.08	18.37
2651	NASDAQ	ADTN	Wed, Feb 16, 2005	18.40	18.45	18.06	18.27
2650	NASDAQ	ADTN	Tue, Feb 15, 2005	18.82	18.84	18.27	18.39
2649	NASDAQ	ADTN	Mon, Feb 14, 2005	18.18	18.82	18.18	18.82
2648	NASDAQ	ADTN	Fri, Feb 11, 2005	17.58	18.25	17.32	18.12
2647	NASDAQ	ADTN	Thu, Feb 10, 2005	17.84	17.90	17.26	17.43
2646	NASDAQ	ADTN	Wed, Feb 9, 2005	18.08	18.08	17.72	17.76
2645	NASDAQ	ADTN	Tue, Feb 8, 2005	18.05	18.06	17.86	17.99
2644	NASDAQ	ADTN	Mon, Feb 7, 2005	17.94	18.09	17.86	18.01
2643	NASDAQ	ADTN	Fri, Feb 4, 2005	17.84	18.09	17.74	17.94
2642	NASDAQ	ADTN	Thu, Feb 3, 2005	18.09	18.09	17.66	17.72
2641	NASDAQ	ADTN	Wed, Feb 2, 2005	17.80	18.19	17.80	18.06
2640	NASDAQ	ADTN	Tue, Feb 1, 2005	17.90	18.14	17.70	17.85
2639	NASDAQ	ADTN	Mon, Jan 31, 2005	17.96	18.25	17.75	17.91
2638	NASDAQ	ADTN	Fri, Jan 28, 2005	18.09	18.25	17.65	17.91
2637	NASDAQ	ADTN	Thu, Jan 27, 2005	17.85	18.21	17.55	17.96
2636	NASDAQ	ADTN	Wed, Jan 26, 2005	17.38	17.90	17.10	17.80
2635	NASDAQ	ADTN	Tue, Jan 25, 2005	16.90	17.30	16.00	17.04
2634	NASDAQ	ADTN	Mon, Jan 24, 2005	16.20	16.20	15.75	15.76
2633	NASDAQ	ADTN	Fri, Jan 21, 2005	16.60	16.60	15.95	16.08
2632	NASDAQ	ADTN	Thu, Jan 20, 2005	17.00	17.14	16.36	16.45
2631	NASDAQ	ADTN	Wed, Jan 19, 2005	17.76	17.76	16.94	17.02
2630	NASDAQ	ADTN	Tue, Jan 18, 2005	17.37	17.87	17.03	17.69
2629	NASDAQ	ADTN	Fri, Jan 14, 2005	17.33	17.58	17.00	17.09
2628	NASDAQ	ADTN	Thu, Jan 13, 2005	17.28	17.62	17.11	17.32
2627	NASDAQ	ADTN	Wed, Jan 12, 2005	17.10	17.36	16.89	17.19
2626	NASDAQ	ADTN	Tue, Jan 11, 2005	17.51	17.51	16.87	17.12
2625	NASDAQ	ADTN	Mon, Jan 10, 2005	17.63	18.46	17.25	17.56
2624	NASDAQ	ADTN	Fri, Jan 7, 2005	18.03	18.15	17.24	17.41
2623	NASDAQ	ADTN	Thu, Jan 6, 2005	17.97	18.21	17.85	18.04
2622	NASDAQ	ADTN	Wed, Jan 5, 2005	18.11	18.32	17.70	17.78
2621	NASDAQ	ADTN	Tue, Jan 4, 2005	18.77	19.02	17.96	18.18
2620	NASDAQ	ADTN	Mon, Jan 3, 2005	19.19	19.37	18.58	18.92
2619	NASDAQ	ADTN	Fri, Dec 31, 2004	18.90	19.30	18.90	19.14
2618	NASDAQ	ADTN	Thu, Dec 30, 2004	18.85	19.13	18.73	18.90
2617	NASDAQ	ADTN	Wed, Dec 29, 2004	18.80	18.98	18.70	18.87
2616	NASDAQ	ADTN	Tue, Dec 28, 2004	18.81	18.99	18.52	18.70
2615	NASDAQ	ADTN	Mon, Dec 27, 2004	19.06	19.11	18.64	18.87
2614	NASDAQ	ADTN	Thu, Dec 23, 2004	18.95	19.15	18.76	18.91
2613	NASDAQ	ADTN	Wed, Dec 22, 2004	18.56	19.15	18.47	18.86
2612	NASDAQ	ADTN	Tue, Dec 21, 2004	18.49	18.86	18.31	18.56
2611	NASDAQ	ADTN	Mon, Dec 20, 2004	18.53	18.58	18.14	18.32
2610	NASDAQ	ADTN	Fri, Dec 17, 2004	18.66	18.91	18.20	18.29
2609	NASDAQ	ADTN	Thu, Dec 16, 2004	18.98	19.77	18.60	18.71
2608	NASDAQ	ADTN	Wed, Dec 15, 2004	18.41	18.70	18.30	18.50
2607	NASDAQ	ADTN	Tue, Dec 14, 2004	18.79	18.85	18.06	18.23
2606	NASDAQ	ADTN	Mon, Dec 13, 2004	21.88	22.09	21.70	21.81
2605	NASDAQ	ADTN	Fri, Dec 10, 2004	21.77	21.99	21.44	21.87
2604	NASDAQ	ADTN	Thu, Dec 9, 2004	21.64	22.26	21.20	21.92
2603	NASDAQ	ADTN	Wed, Dec 8, 2004	22.74	22.74	21.93	21.96
2602	NASDAQ	ADTN	Tue, Dec 7, 2004	23.36	23.49	22.51	22.51
2601	NASDAQ	ADTN	Mon, Dec 6, 2004	23.81	23.96	23.05	23.47
2600	NASDAQ	ADTN	Fri, Dec 3, 2004	24.15	24.39	23.82	23.87
2599	NASDAQ	ADTN	Thu, Dec 2, 2004	23.60	24.35	23.58	23.97
2598	NASDAQ	ADTN	Wed, Dec 1, 2004	22.50	23.85	22.50	23.65
2597	NASDAQ	ADTN	Tue, Nov 30, 2004	22.40	22.95	22.40	22.41
2596	NASDAQ	ADTN	Mon, Nov 29, 2004	22.81	23.05	22.28	22.52
2595	NASDAQ	ADTN	Fri, Nov 26, 2004	22.99	22.99	22.67	22.67
2594	NASDAQ	ADTN	Wed, Nov 24, 2004	22.76	22.98	22.70	22.92
2593	NASDAQ	ADTN	Tue, Nov 23, 2004	22.68	22.79	22.35	22.57
2592	NASDAQ	ADTN	Mon, Nov 22, 2004	22.48	22.85	22.21	22.74
2591	NASDAQ	ADTN	Fri, Nov 19, 2004	23.29	23.53	22.52	22.62
2590	NASDAQ	ADTN	Thu, Nov 18, 2004	23.50	23.69	23.23	23.35
2589	NASDAQ	ADTN	Wed, Nov 17, 2004	23.44	23.90	23.29	23.62
2588	NASDAQ	ADTN	Tue, Nov 16, 2004	23.36	23.50	23.05	23.31
2587	NASDAQ	ADTN	Mon, Nov 15, 2004	22.47	23.80	22.47	23.45
2586	NASDAQ	ADTN	Fri, Nov 12, 2004	22.03	22.78	21.87	22.55
2585	NASDAQ	ADTN	Thu, Nov 11, 2004	21.24	21.50	21.05	21.47
2584	NASDAQ	ADTN	Wed, Nov 10, 2004	20.85	21.01	20.59	20.85
2583	NASDAQ	ADTN	Tue, Nov 9, 2004	21.60	21.60	20.81	20.85
2582	NASDAQ	ADTN	Mon, Nov 8, 2004	21.50	21.90	21.26	21.38
2581	NASDAQ	ADTN	Fri, Nov 5, 2004	21.79	21.95	21.41	21.63
2580	NASDAQ	ADTN	Thu, Nov 4, 2004	21.75	21.75	20.80	21.55
2579	NASDAQ	ADTN	Wed, Nov 3, 2004	22.19	22.55	21.67	21.85
2578	NASDAQ	ADTN	Tue, Nov 2, 2004	21.40	22.23	21.40	21.73
2577	NASDAQ	ADTN	Mon, Nov 1, 2004	21.61	21.70	21.33	21.46
2576	NASDAQ	ADTN	Fri, Oct 29, 2004	21.28	21.82	21.00	21.60
2575	NASDAQ	ADTN	Thu, Oct 28, 2004	21.58	21.58	21.08	21.30
2574	NASDAQ	ADTN	Wed, Oct 27, 2004	20.80	21.33	20.58	21.27
2573	NASDAQ	ADTN	Tue, Oct 26, 2004	20.83	21.05	20.33	20.89
2572	NASDAQ	ADTN	Mon, Oct 25, 2004	20.59	21.30	20.45	20.85
2571	NASDAQ	ADTN	Fri, Oct 22, 2004	20.85	21.00	20.37	20.62
2570	NASDAQ	ADTN	Thu, Oct 21, 2004	21.57	21.60	20.77	20.85
2569	NASDAQ	ADTN	Wed, Oct 20, 2004	22.35	22.40	21.99	22.19
2568	NASDAQ	ADTN	Tue, Oct 19, 2004	22.30	23.04	22.20	22.38
2567	NASDAQ	ADTN	Mon, Oct 18, 2004	21.66	22.34	21.66	22.17
2566	NASDAQ	ADTN	Fri, Oct 15, 2004	21.86	22.11	21.77	21.82
2565	NASDAQ	ADTN	Thu, Oct 14, 2004	22.04	22.14	21.59	21.78
2564	NASDAQ	ADTN	Wed, Oct 13, 2004	22.24	22.42	21.82	22.05
2563	NASDAQ	ADTN	Tue, Oct 12, 2004	20.20	21.74	19.85	21.38
2562	NASDAQ	ADTN	Mon, Oct 11, 2004	20.49	20.95	20.46	20.47
2561	NASDAQ	ADTN	Fri, Oct 8, 2004	20.40	20.62	20.05	20.41
2560	NASDAQ	ADTN	Thu, Oct 7, 2004	20.75	20.82	20.39	20.50
2559	NASDAQ	ADTN	Wed, Oct 6, 2004	22.54	23.35	19.94	20.79
2558	NASDAQ	ADTN	Tue, Oct 5, 2004	24.00	24.12	23.14	23.49
2557	NASDAQ	ADTN	Mon, Oct 4, 2004	23.52	24.40	23.50	24.17
2556	NASDAQ	ADTN	Fri, Oct 1, 2004	22.85	23.38	22.66	23.18
2555	NASDAQ	ADTN	Thu, Sep 30, 2004	23.22	23.46	22.57	22.68
2554	NASDAQ	ADTN	Wed, Sep 29, 2004	22.16	23.54	22.00	23.15
2553	NASDAQ	ADTN	Tue, Sep 28, 2004	22.00	22.69	21.80	22.37
2552	NASDAQ	ADTN	Mon, Sep 27, 2004	23.62	23.89	23.17	23.26
2551	NASDAQ	ADTN	Fri, Sep 24, 2004	24.10	24.41	23.64	23.71
2550	NASDAQ	ADTN	Thu, Sep 23, 2004	23.75	24.03	23.52	23.68
2549	NASDAQ	ADTN	Wed, Sep 22, 2004	24.69	24.76	23.51	23.77
2548	NASDAQ	ADTN	Tue, Sep 21, 2004	24.59	25.10	24.53	24.98
2547	NASDAQ	ADTN	Mon, Sep 20, 2004	24.74	24.97	24.48	24.58
2546	NASDAQ	ADTN	Fri, Sep 17, 2004	25.38	25.46	24.17	24.80
2545	NASDAQ	ADTN	Thu, Sep 16, 2004	25.52	26.11	25.32	25.43
2544	NASDAQ	ADTN	Wed, Sep 15, 2004	26.12	26.18	25.49	25.57
2543	NASDAQ	ADTN	Tue, Sep 14, 2004	26.33	26.38	25.90	26.13
2542	NASDAQ	ADTN	Mon, Sep 13, 2004	26.39	26.74	26.10	26.30
2541	NASDAQ	ADTN	Fri, Sep 10, 2004	26.23	26.59	25.99	26.43
2540	NASDAQ	ADTN	Thu, Sep 9, 2004	25.62	26.29	25.53	26.20
2539	NASDAQ	ADTN	Wed, Sep 8, 2004	25.60	26.59	25.51	25.53
2538	NASDAQ	ADTN	Tue, Sep 7, 2004	25.67	25.94	25.63	25.85
2537	NASDAQ	ADTN	Fri, Sep 3, 2004	26.22	26.42	25.29	25.53
2536	NASDAQ	ADTN	Thu, Sep 2, 2004	26.19	26.67	25.78	26.47
2535	NASDAQ	ADTN	Wed, Sep 1, 2004	26.87	27.16	25.97	26.21
2534	NASDAQ	ADTN	Tue, Aug 31, 2004	26.16	26.85	25.84	26.78
2533	NASDAQ	ADTN	Mon, Aug 30, 2004	25.60	26.57	25.38	26.19
2532	NASDAQ	ADTN	Fri, Aug 27, 2004	25.39	25.91	25.26	25.71
2531	NASDAQ	ADTN	Thu, Aug 26, 2004	25.64	25.86	25.25	25.43
2530	NASDAQ	ADTN	Wed, Aug 25, 2004	24.65	26.18	24.53	25.58
2529	NASDAQ	ADTN	Tue, Aug 24, 2004	24.77	25.20	24.44	24.66
2528	NASDAQ	ADTN	Mon, Aug 23, 2004	24.76	25.04	24.56	24.75
2527	NASDAQ	ADTN	Fri, Aug 20, 2004	24.52	25.06	24.52	24.77
2526	NASDAQ	ADTN	Thu, Aug 19, 2004	24.45	24.89	24.41	24.72
2525	NASDAQ	ADTN	Wed, Aug 18, 2004	24.02	24.67	23.86	24.56
2524	NASDAQ	ADTN	Tue, Aug 17, 2004	23.91	24.47	23.75	24.08
2523	NASDAQ	ADTN	Mon, Aug 16, 2004	23.11	23.94	23.11	23.72
2522	NASDAQ	ADTN	Fri, Aug 13, 2004	23.59	23.95	22.96	23.17
2521	NASDAQ	ADTN	Thu, Aug 12, 2004	24.87	24.87	22.74	23.39
2520	NASDAQ	ADTN	Wed, Aug 11, 2004	24.92	25.25	24.20	24.94
2519	NASDAQ	ADTN	Tue, Aug 10, 2004	24.83	25.55	24.62	25.43
2518	NASDAQ	ADTN	Mon, Aug 9, 2004	24.99	25.05	24.57	24.64
2517	NASDAQ	ADTN	Fri, Aug 6, 2004	24.75	25.38	24.75	25.00
2516	NASDAQ	ADTN	Thu, Aug 5, 2004	25.85	25.96	25.05	25.08
2515	NASDAQ	ADTN	Wed, Aug 4, 2004	25.91	26.17	25.52	25.74
2514	NASDAQ	ADTN	Tue, Aug 3, 2004	26.47	26.76	26.00	26.13
2513	NASDAQ	ADTN	Mon, Aug 2, 2004	26.50	27.08	26.17	26.63
2512	NASDAQ	ADTN	Fri, Jul 30, 2004	26.15	26.98	26.00	26.71
2511	NASDAQ	ADTN	Thu, Jul 29, 2004	25.59	26.91	25.53	26.69
2510	NASDAQ	ADTN	Wed, Jul 28, 2004	25.38	25.38	24.79	25.00
2509	NASDAQ	ADTN	Tue, Jul 27, 2004	24.94	25.51	24.88	25.39
2508	NASDAQ	ADTN	Mon, Jul 26, 2004	25.30	25.73	24.95	25.17
2507	NASDAQ	ADTN	Fri, Jul 23, 2004	25.09	25.74	24.95	25.42
2506	NASDAQ	ADTN	Thu, Jul 22, 2004	25.36	25.87	25.00	25.47
2505	NASDAQ	ADTN	Wed, Jul 21, 2004	25.60	26.48	25.40	25.49
2504	NASDAQ	ADTN	Tue, Jul 20, 2004	25.34	25.57	24.72	25.43
2503	NASDAQ	ADTN	Mon, Jul 19, 2004	25.49	25.49	24.55	25.13
2502	NASDAQ	ADTN	Fri, Jul 16, 2004	25.90	25.90	25.14	25.32
2501	NASDAQ	ADTN	Thu, Jul 15, 2004	26.16	26.61	25.40	25.52
2500	NASDAQ	ADTN	Wed, Jul 14, 2004	25.57	27.14	25.37	26.32
2499	NASDAQ	ADTN	Tue, Jul 13, 2004	29.09	29.10	25.09	25.56
2498	NASDAQ	ADTN	Mon, Jul 12, 2004	30.10	30.17	28.99	29.67
2497	NASDAQ	ADTN	Fri, Jul 9, 2004	30.15	31.17	30.14	30.38
2496	NASDAQ	ADTN	Thu, Jul 8, 2004	30.24	30.73	29.69	30.15
2495	NASDAQ	ADTN	Wed, Jul 7, 2004	30.81	31.36	30.50	30.60
2494	NASDAQ	ADTN	Tue, Jul 6, 2004	32.80	32.80	30.63	30.75
2493	NASDAQ	ADTN	Fri, Jul 2, 2004	32.87	33.15	32.39	32.96
2492	NASDAQ	ADTN	Thu, Jul 1, 2004	33.44	33.54	32.75	32.92
2491	NASDAQ	ADTN	Wed, Jun 30, 2004	33.35	33.61	32.38	33.37
2490	NASDAQ	ADTN	Tue, Jun 29, 2004	31.75	33.55	31.75	33.20
2489	NASDAQ	ADTN	Mon, Jun 28, 2004	31.61	32.48	31.61	32.01
2488	NASDAQ	ADTN	Fri, Jun 25, 2004	31.92	33.10	31.45	33.07
2487	NASDAQ	ADTN	Thu, Jun 24, 2004	31.29	31.89	30.88	31.61
2486	NASDAQ	ADTN	Wed, Jun 23, 2004	29.66	31.36	29.55	31.25
2485	NASDAQ	ADTN	Tue, Jun 22, 2004	28.02	29.70	27.93	29.64
2484	NASDAQ	ADTN	Mon, Jun 21, 2004	28.35	28.52	27.85	27.88
2483	NASDAQ	ADTN	Fri, Jun 18, 2004	27.64	28.44	27.23	28.29
2482	NASDAQ	ADTN	Thu, Jun 17, 2004	28.70	28.70	27.66	27.70
2481	NASDAQ	ADTN	Wed, Jun 16, 2004	29.70	29.70	28.27	28.67
2480	NASDAQ	ADTN	Tue, Jun 15, 2004	28.90	29.72	28.75	29.47
2479	NASDAQ	ADTN	Mon, Jun 14, 2004	29.30	29.33	28.60	28.72
2478	NASDAQ	ADTN	Thu, Jun 10, 2004	29.06	29.43	28.80	29.30
2477	NASDAQ	ADTN	Wed, Jun 9, 2004	29.36	29.41	28.80	28.92
2476	NASDAQ	ADTN	Tue, Jun 8, 2004	29.50	29.65	29.16	29.41
2475	NASDAQ	ADTN	Mon, Jun 7, 2004	29.25	29.60	29.25	29.57
2474	NASDAQ	ADTN	Fri, Jun 4, 2004	28.74	29.30	28.58	29.19
2473	NASDAQ	ADTN	Thu, Jun 3, 2004	28.00	29.01	27.96	28.26
2472	NASDAQ	ADTN	Wed, Jun 2, 2004	28.92	29.00	27.95	28.05
2471	NASDAQ	ADTN	Tue, Jun 1, 2004	28.40	29.08	28.22	28.52
2470	NASDAQ	ADTN	Fri, May 28, 2004	28.32	28.63	27.50	28.55
2469	NASDAQ	ADTN	Thu, May 27, 2004	28.20	28.56	27.74	28.23
2468	NASDAQ	ADTN	Wed, May 26, 2004	27.00	29.24	26.89	28.09
2467	NASDAQ	ADTN	Tue, May 25, 2004	26.12	26.69	26.02	26.58
2466	NASDAQ	ADTN	Mon, May 24, 2004	26.20	26.48	25.85	26.08
2465	NASDAQ	ADTN	Fri, May 21, 2004	25.67	26.00	25.61	25.88
2464	NASDAQ	ADTN	Thu, May 20, 2004	25.79	26.59	25.36	25.60
2463	NASDAQ	ADTN	Wed, May 19, 2004	25.50	26.80	25.45	25.85
2462	NASDAQ	ADTN	Tue, May 18, 2004	25.44	25.80	25.00	25.20
2461	NASDAQ	ADTN	Mon, May 17, 2004	24.72	25.88	24.69	25.09
2460	NASDAQ	ADTN	Fri, May 14, 2004	25.86	26.00	25.05	25.09
2459	NASDAQ	ADTN	Thu, May 13, 2004	26.25	26.37	25.53	25.90
2458	NASDAQ	ADTN	Wed, May 12, 2004	26.95	27.01	25.10	26.19
2457	NASDAQ	ADTN	Tue, May 11, 2004	25.59	26.16	25.26	25.99
2456	NASDAQ	ADTN	Mon, May 10, 2004	25.13	25.65	24.93	24.95
2455	NASDAQ	ADTN	Fri, May 7, 2004	25.83	26.42	25.15	25.33
2454	NASDAQ	ADTN	Thu, May 6, 2004	26.29	26.45	25.34	25.93
2453	NASDAQ	ADTN	Wed, May 5, 2004	26.00	26.21	25.10	25.60
2452	NASDAQ	ADTN	Tue, May 4, 2004	24.99	26.19	24.99	25.88
2451	NASDAQ	ADTN	Mon, May 3, 2004	24.66	25.29	24.37	24.83
2450	NASDAQ	ADTN	Fri, Apr 30, 2004	25.06	25.64	24.37	24.52
2449	NASDAQ	ADTN	Thu, Apr 29, 2004	25.18	25.24	24.58	24.77
2448	NASDAQ	ADTN	Wed, Apr 28, 2004	25.38	25.78	25.06	25.23
2447	NASDAQ	ADTN	Tue, Apr 27, 2004	26.45	26.78	25.40	25.56
2446	NASDAQ	ADTN	Mon, Apr 26, 2004	26.86	26.93	26.20	26.42
2445	NASDAQ	ADTN	Fri, Apr 23, 2004	27.56	27.75	26.70	26.82
2444	NASDAQ	ADTN	Thu, Apr 22, 2004	28.29	28.44	27.41	27.77
2443	NASDAQ	ADTN	Wed, Apr 21, 2004	27.80	28.50	27.51	28.10
2442	NASDAQ	ADTN	Tue, Apr 20, 2004	28.26	28.79	27.55	27.66
2441	NASDAQ	ADTN	Mon, Apr 19, 2004	28.14	28.53	28.05	28.28
2440	NASDAQ	ADTN	Fri, Apr 16, 2004	28.84	29.24	27.88	28.13
2439	NASDAQ	ADTN	Thu, Apr 15, 2004	30.55	30.80	28.84	29.50
2438	NASDAQ	ADTN	Wed, Apr 14, 2004	28.13	30.50	28.06	30.48
2437	NASDAQ	ADTN	Tue, Apr 13, 2004	29.30	29.84	27.25	27.97
2436	NASDAQ	ADTN	Mon, Apr 12, 2004	29.76	30.00	28.80	28.94
2435	NASDAQ	ADTN	Thu, Apr 8, 2004	29.90	30.88	29.44	29.50
2434	NASDAQ	ADTN	Wed, Apr 7, 2004	29.98	30.35	29.74	30.00
2433	NASDAQ	ADTN	Tue, Apr 6, 2004	30.46	30.55	29.09	29.99
2432	NASDAQ	ADTN	Mon, Apr 5, 2004	31.68	31.74	30.93	31.10
2431	NASDAQ	ADTN	Fri, Apr 2, 2004	31.80	31.90	31.35	31.36
2430	NASDAQ	ADTN	Thu, Apr 1, 2004	30.20	31.51	30.07	31.01
2429	NASDAQ	ADTN	Wed, Mar 31, 2004	31.41	31.52	30.03	30.03
2428	NASDAQ	ADTN	Tue, Mar 30, 2004	30.30	31.56	30.00	31.52
2427	NASDAQ	ADTN	Mon, Mar 29, 2004	30.28	30.69	30.07	30.17
2426	NASDAQ	ADTN	Fri, Mar 26, 2004	30.10	30.31	29.81	29.93
2425	NASDAQ	ADTN	Thu, Mar 25, 2004	29.08	30.70	28.99	30.02
2424	NASDAQ	ADTN	Wed, Mar 24, 2004	29.43	29.63	28.06	28.65
2423	NASDAQ	ADTN	Tue, Mar 23, 2004	30.71	30.76	29.08	29.24
2422	NASDAQ	ADTN	Mon, Mar 22, 2004	31.15	31.24	29.40	29.87
2421	NASDAQ	ADTN	Fri, Mar 19, 2004	31.51	32.10	31.00	31.43
2420	NASDAQ	ADTN	Thu, Mar 18, 2004	32.59	32.65	31.25	31.52
2419	NASDAQ	ADTN	Wed, Mar 17, 2004	32.21	32.90	32.18	32.69
2418	NASDAQ	ADTN	Tue, Mar 16, 2004	32.38	32.80	31.55	32.06
2417	NASDAQ	ADTN	Mon, Mar 15, 2004	32.30	32.43	31.33	31.42
2416	NASDAQ	ADTN	Fri, Mar 12, 2004	31.40	33.21	31.27	32.59
2415	NASDAQ	ADTN	Thu, Mar 11, 2004	31.29	32.28	30.16	30.29
2414	NASDAQ	ADTN	Wed, Mar 10, 2004	32.21	32.88	31.00	31.16
2413	NASDAQ	ADTN	Tue, Mar 9, 2004	32.74	32.86	32.00	32.25
2412	NASDAQ	ADTN	Mon, Mar 8, 2004	34.12	34.28	32.40	32.72
2411	NASDAQ	ADTN	Fri, Mar 5, 2004	34.30	35.15	34.11	34.23
2410	NASDAQ	ADTN	Thu, Mar 4, 2004	34.30	34.86	34.21	34.69
2409	NASDAQ	ADTN	Wed, Mar 3, 2004	35.03	35.03	33.91	34.34
2408	NASDAQ	ADTN	Tue, Mar 2, 2004	33.91	35.32	33.87	35.03
2407	NASDAQ	ADTN	Mon, Mar 1, 2004	32.70	34.18	32.51	33.85
2406	NASDAQ	ADTN	Fri, Feb 27, 2004	32.58	33.00	31.99	32.59
2405	NASDAQ	ADTN	Thu, Feb 26, 2004	31.56	32.78	31.56	32.43
2404	NASDAQ	ADTN	Wed, Feb 25, 2004	30.50	32.30	30.37	31.61
2403	NASDAQ	ADTN	Tue, Feb 24, 2004	30.01	30.49	29.57	30.06
2402	NASDAQ	ADTN	Mon, Feb 23, 2004	30.94	31.20	29.26	29.92
2401	NASDAQ	ADTN	Fri, Feb 20, 2004	31.24	31.57	29.75	30.70
2400	NASDAQ	ADTN	Thu, Feb 19, 2004	32.65	33.11	31.33	31.41
2399	NASDAQ	ADTN	Wed, Feb 18, 2004	33.26	33.45	32.27	32.48
2398	NASDAQ	ADTN	Tue, Feb 17, 2004	31.88	33.04	31.87	32.68
2397	NASDAQ	ADTN	Fri, Feb 13, 2004	31.35	31.86	31.32	31.50
2396	NASDAQ	ADTN	Thu, Feb 12, 2004	31.90	31.90	30.93	31.25
2395	NASDAQ	ADTN	Wed, Feb 11, 2004	31.99	32.43	31.10	32.10
2394	NASDAQ	ADTN	Tue, Feb 10, 2004	32.59	32.70	31.59	31.70
2393	NASDAQ	ADTN	Mon, Feb 9, 2004	33.10	33.23	32.23	32.67
2392	NASDAQ	ADTN	Fri, Feb 6, 2004	32.72	33.00	32.23	33.00
2391	NASDAQ	ADTN	Thu, Feb 5, 2004	32.44	33.00	32.43	32.64
2390	NASDAQ	ADTN	Wed, Feb 4, 2004	33.61	33.61	32.02	32.18
2389	NASDAQ	ADTN	Tue, Feb 3, 2004	34.75	35.31	33.52	33.69
2388	NASDAQ	ADTN	Mon, Feb 2, 2004	34.53	35.57	34.26	35.57
2387	NASDAQ	ADTN	Fri, Jan 30, 2004	34.28	34.89	34.22	34.42
2386	NASDAQ	ADTN	Thu, Jan 29, 2004	34.82	35.24	33.67	34.24
2385	NASDAQ	ADTN	Wed, Jan 28, 2004	36.57	36.63	34.60	34.95
2384	NASDAQ	ADTN	Tue, Jan 27, 2004	36.54	36.83	35.82	36.16
2383	NASDAQ	ADTN	Mon, Jan 26, 2004	35.16	36.68	34.33	36.63
2382	NASDAQ	ADTN	Fri, Jan 23, 2004	35.19	35.19	34.58	34.95
2381	NASDAQ	ADTN	Thu, Jan 22, 2004	35.53	35.75	34.52	34.78
2380	NASDAQ	ADTN	Wed, Jan 21, 2004	35.91	36.50	32.76	35.37
2379	NASDAQ	ADTN	Tue, Jan 20, 2004	37.86	38.00	36.61	36.90
2378	NASDAQ	ADTN	Fri, Jan 16, 2004	36.00	37.36	35.36	37.18
2377	NASDAQ	ADTN	Thu, Jan 15, 2004	34.58	35.18	34.12	34.84
2376	NASDAQ	ADTN	Wed, Jan 14, 2004	34.58	35.19	33.80	34.72
2375	NASDAQ	ADTN	Tue, Jan 13, 2004	35.39	35.62	34.48	34.58
2374	NASDAQ	ADTN	Mon, Jan 12, 2004	34.99	35.50	34.52	35.33
2373	NASDAQ	ADTN	Fri, Jan 9, 2004	35.00	36.00	34.77	34.87
2372	NASDAQ	ADTN	Thu, Jan 8, 2004	36.00	36.00	34.58	35.45
2371	NASDAQ	ADTN	Wed, Jan 7, 2004	34.65	35.12	34.50	35.11
2370	NASDAQ	ADTN	Tue, Jan 6, 2004	35.59	36.20	34.25	34.50
2369	NASDAQ	ADTN	Mon, Jan 5, 2004	31.58	32.70	31.49	32.68
2368	NASDAQ	ADTN	Fri, Jan 2, 2004	31.28	31.98	31.05	31.33
2367	NASDAQ	ADTN	Wed, Dec 31, 2003	31.60	32.07	31.00	31.10
2366	NASDAQ	ADTN	Tue, Dec 30, 2003	31.63	32.02	31.40	31.67
2365	NASDAQ	ADTN	Mon, Dec 29, 2003	30.90	31.67	30.57	31.58
2364	NASDAQ	ADTN	Fri, Dec 26, 2003	30.65	31.45	30.65	30.75
2363	NASDAQ	ADTN	Wed, Dec 24, 2003	30.90	31.75	30.90	30.93
2362	NASDAQ	ADTN	Tue, Dec 23, 2003	31.55	32.10	31.00	31.25
2361	NASDAQ	ADTN	Mon, Dec 22, 2003	32.48	32.50	31.32	31.53
2360	NASDAQ	ADTN	Fri, Dec 19, 2003	32.30	32.38	31.62	32.00
2359	NASDAQ	ADTN	Thu, Dec 18, 2003	31.05	32.65	30.90	32.45
2358	NASDAQ	ADTN	Wed, Dec 17, 2003	31.33	31.60	30.40	30.87
2357	NASDAQ	ADTN	Tue, Dec 16, 2003	31.98	32.25	30.74	31.47
2356	NASDAQ	ADTN	Mon, Dec 15, 2003	32.85	33.00	31.86	31.87
2355	NASDAQ	ADTN	Fri, Dec 12, 2003	32.13	32.56	31.41	32.04
2354	NASDAQ	ADTN	Thu, Dec 11, 2003	31.62	32.25	31.52	32.10
2353	NASDAQ	ADTN	Wed, Dec 10, 2003	32.01	32.37	31.24	31.81
2352	NASDAQ	ADTN	Tue, Dec 9, 2003	33.14	33.59	32.02	32.21
2351	NASDAQ	ADTN	Mon, Dec 8, 2003	33.48	33.70	32.48	33.13
2350	NASDAQ	ADTN	Fri, Dec 5, 2003	33.43	33.63	32.97	33.52
2349	NASDAQ	ADTN	Thu, Dec 4, 2003	34.12	34.70	33.31	33.80
2348	NASDAQ	ADTN	Wed, Dec 3, 2003	35.12	35.40	33.96	34.08
2347	NASDAQ	ADTN	Tue, Dec 2, 2003	34.35	34.93	34.18	34.93
2346	NASDAQ	ADTN	Mon, Dec 1, 2003	32.76	34.16	32.76	34.10
2345	NASDAQ	ADTN	Fri, Nov 28, 2003	32.71	33.17	32.69	32.91
2344	NASDAQ	ADTN	Wed, Nov 26, 2003	32.29	33.23	32.25	32.78
2343	NASDAQ	ADTN	Tue, Nov 25, 2003	31.84	32.75	31.55	32.27
2342	NASDAQ	ADTN	Mon, Nov 24, 2003	32.50	32.50	31.91	32.40
2341	NASDAQ	ADTN	Fri, Nov 21, 2003	31.92	32.63	31.20	31.91
2340	NASDAQ	ADTN	Thu, Nov 20, 2003	32.13	32.64	31.80	31.95
2339	NASDAQ	ADTN	Wed, Nov 19, 2003	31.51	32.33	31.45	32.25
2338	NASDAQ	ADTN	Tue, Nov 18, 2003	32.18	32.30	31.36	31.45
2337	NASDAQ	ADTN	Mon, Nov 17, 2003	32.43	32.59	31.63	32.19
2336	NASDAQ	ADTN	Fri, Nov 14, 2003	32.88	33.35	32.58	32.63
2335	NASDAQ	ADTN	Thu, Nov 13, 2003	32.74	33.10	32.33	32.56
2334	NASDAQ	ADTN	Wed, Nov 12, 2003	31.55	32.99	31.51	32.80
2333	NASDAQ	ADTN	Tue, Nov 11, 2003	31.55	31.68	31.05	31.47
2332	NASDAQ	ADTN	Mon, Nov 10, 2003	31.96	32.35	30.95	31.81
2331	NASDAQ	ADTN	Fri, Nov 7, 2003	32.64	32.64	31.74	31.75
2330	NASDAQ	ADTN	Thu, Nov 6, 2003	33.00	33.39	31.62	32.29
2329	NASDAQ	ADTN	Wed, Nov 5, 2003	34.41	34.43	32.53	32.53
2328	NASDAQ	ADTN	Tue, Nov 4, 2003	35.17	36.55	35.05	35.87
2327	NASDAQ	ADTN	Mon, Nov 3, 2003	33.96	35.50	33.96	35.40
2326	NASDAQ	ADTN	Fri, Oct 31, 2003	34.33	34.65	33.63	34.02
2325	NASDAQ	ADTN	Thu, Oct 30, 2003	34.95	34.95	34.04	34.43
2324	NASDAQ	ADTN	Wed, Oct 29, 2003	34.50	35.48	33.91	34.31
2323	NASDAQ	ADTN	Tue, Oct 28, 2003	34.25	35.10	33.88	35.05
2322	NASDAQ	ADTN	Mon, Oct 27, 2003	33.46	34.25	33.18	34.13
2321	NASDAQ	ADTN	Fri, Oct 24, 2003	32.77	33.34	32.38	33.27
2320	NASDAQ	ADTN	Thu, Oct 23, 2003	32.86	33.21	32.60	33.08
2319	NASDAQ	ADTN	Wed, Oct 22, 2003	34.00	34.04	32.81	33.13
2318	NASDAQ	ADTN	Tue, Oct 21, 2003	34.49	34.99	33.02	34.15
2317	NASDAQ	ADTN	Mon, Oct 20, 2003	34.15	34.72	33.93	34.40
2316	NASDAQ	ADTN	Fri, Oct 17, 2003	34.92	34.93	33.77	34.29
2315	NASDAQ	ADTN	Thu, Oct 16, 2003	34.33	35.35	34.18	35.00
2314	NASDAQ	ADTN	Wed, Oct 15, 2003	35.01	35.60	34.00	34.63
2313	NASDAQ	ADTN	Tue, Oct 14, 2003	36.50	37.50	34.39	34.78
2312	NASDAQ	ADTN	Mon, Oct 13, 2003	37.50	37.62	36.44	36.75
2311	NASDAQ	ADTN	Fri, Oct 10, 2003	36.55	37.14	36.30	37.02
2310	NASDAQ	ADTN	Thu, Oct 9, 2003	36.35	37.73	35.96	36.64
2309	NASDAQ	ADTN	Wed, Oct 8, 2003	36.26	36.84	36.21	36.26
2308	NASDAQ	ADTN	Tue, Oct 7, 2003	36.57	37.16	36.21	36.68
2307	NASDAQ	ADTN	Mon, Oct 6, 2003	36.50	37.50	36.50	37.48
2306	NASDAQ	ADTN	Fri, Oct 3, 2003	34.30	37.45	33.88	36.32
2305	NASDAQ	ADTN	Thu, Oct 2, 2003	30.48	31.97	30.48	31.75
2304	NASDAQ	ADTN	Wed, Oct 1, 2003	30.63	31.42	29.65	30.43
2303	NASDAQ	ADTN	Tue, Sep 30, 2003	31.72	31.72	30.58	30.66
2302	NASDAQ	ADTN	Mon, Sep 29, 2003	30.13	31.80	30.13	31.78
2301	NASDAQ	ADTN	Fri, Sep 26, 2003	30.75	31.00	29.88	29.99
2300	NASDAQ	ADTN	Thu, Sep 25, 2003	31.35	32.06	30.63	30.79
2299	NASDAQ	ADTN	Wed, Sep 24, 2003	33.00	33.46	31.37	31.47
2298	NASDAQ	ADTN	Tue, Sep 23, 2003	33.18	33.33	32.79	33.09
2297	NASDAQ	ADTN	Mon, Sep 22, 2003	33.47	33.60	33.17	33.38
2296	NASDAQ	ADTN	Fri, Sep 19, 2003	33.50	34.00	33.36	34.00
2295	NASDAQ	ADTN	Thu, Sep 18, 2003	33.12	33.72	32.86	33.60
2294	NASDAQ	ADTN	Wed, Sep 17, 2003	33.68	33.73	32.79	33.14
2293	NASDAQ	ADTN	Tue, Sep 16, 2003	32.68	33.88	32.66	33.68
2292	NASDAQ	ADTN	Mon, Sep 15, 2003	33.00	33.50	32.55	32.70
2291	NASDAQ	ADTN	Fri, Sep 12, 2003	32.31	33.14	32.05	32.90
2290	NASDAQ	ADTN	Thu, Sep 11, 2003	32.02	32.80	31.30	32.41
2289	NASDAQ	ADTN	Wed, Sep 10, 2003	33.60	33.72	31.91	31.92
2288	NASDAQ	ADTN	Tue, Sep 9, 2003	34.29	34.85	33.85	33.92
2287	NASDAQ	ADTN	Mon, Sep 8, 2003	33.93	34.83	33.70	34.59
2286	NASDAQ	ADTN	Fri, Sep 5, 2003	34.25	34.95	33.47	33.93
2285	NASDAQ	ADTN	Thu, Sep 4, 2003	33.07	35.35	33.06	34.63
2284	NASDAQ	ADTN	Wed, Sep 3, 2003	30.59	34.09	30.58	33.04
2283	NASDAQ	ADTN	Tue, Sep 2, 2003	27.46	29.06	27.44	29.00
2282	NASDAQ	ADTN	Fri, Aug 29, 2003	27.17	27.70	27.05	27.42
2281	NASDAQ	ADTN	Thu, Aug 28, 2003	26.03	27.26	26.03	27.15
2280	NASDAQ	ADTN	Wed, Aug 27, 2003	26.06	26.46	25.83	26.13
2279	NASDAQ	ADTN	Tue, Aug 26, 2003	25.77	26.23	25.65	26.10
2278	NASDAQ	ADTN	Mon, Aug 25, 2003	26.50	26.51	25.74	26.22
2277	NASDAQ	ADTN	Fri, Aug 22, 2003	27.50	28.09	26.19	26.50
2276	NASDAQ	ADTN	Thu, Aug 21, 2003	26.26	27.13	26.16	27.11
2275	NASDAQ	ADTN	Wed, Aug 20, 2003	26.45	26.54	25.96	26.15
2274	NASDAQ	ADTN	Tue, Aug 19, 2003	25.53	26.68	25.50	26.46
2273	NASDAQ	ADTN	Mon, Aug 18, 2003	23.91	25.66	23.91	25.49
2272	NASDAQ	ADTN	Fri, Aug 15, 2003	24.15	24.38	23.69	23.80
2271	NASDAQ	ADTN	Thu, Aug 14, 2003	23.62	24.35	23.31	24.10
2270	NASDAQ	ADTN	Wed, Aug 13, 2003	23.42	23.58	23.10	23.23
2269	NASDAQ	ADTN	Tue, Aug 12, 2003	23.10	23.85	23.10	23.38
2268	NASDAQ	ADTN	Mon, Aug 11, 2003	22.62	23.26	22.61	23.13
2267	NASDAQ	ADTN	Fri, Aug 8, 2003	22.72	22.75	22.36	22.65
2266	NASDAQ	ADTN	Thu, Aug 7, 2003	23.07	23.23	22.42	22.68
2265	NASDAQ	ADTN	Wed, Aug 6, 2003	23.25	23.40	22.78	23.07
2264	NASDAQ	ADTN	Tue, Aug 5, 2003	23.96	24.09	23.29	23.36
2263	NASDAQ	ADTN	Mon, Aug 4, 2003	23.66	24.19	23.38	23.92
2262	NASDAQ	ADTN	Fri, Aug 1, 2003	24.35	24.57	23.63	23.68
2261	NASDAQ	ADTN	Thu, Jul 31, 2003	24.18	25.00	24.15	24.42
2260	NASDAQ	ADTN	Wed, Jul 30, 2003	24.66	24.75	24.01	24.09
2259	NASDAQ	ADTN	Tue, Jul 29, 2003	24.28	24.81	24.15	24.36
2258	NASDAQ	ADTN	Mon, Jul 28, 2003	24.56	25.35	24.48	25.21
2257	NASDAQ	ADTN	Fri, Jul 25, 2003	23.99	24.55	23.93	24.44
2256	NASDAQ	ADTN	Thu, Jul 24, 2003	24.21	24.61	23.90	23.99
2255	NASDAQ	ADTN	Wed, Jul 23, 2003	24.53	24.74	23.90	24.07
2254	NASDAQ	ADTN	Tue, Jul 22, 2003	23.55	24.94	23.50	24.50
2253	NASDAQ	ADTN	Mon, Jul 21, 2003	24.86	24.98	23.37	23.58
2252	NASDAQ	ADTN	Fri, Jul 18, 2003	24.18	24.88	23.65	24.75
2251	NASDAQ	ADTN	Thu, Jul 17, 2003	25.13	25.24	23.99	24.13
2250	NASDAQ	ADTN	Wed, Jul 16, 2003	26.46	26.63	25.75	25.87
2249	NASDAQ	ADTN	Tue, Jul 15, 2003	31.07	31.08	25.69	26.15
2248	NASDAQ	ADTN	Mon, Jul 14, 2003	28.53	29.57	28.50	29.26
2247	NASDAQ	ADTN	Fri, Jul 11, 2003	28.12	28.50	28.10	28.26
2246	NASDAQ	ADTN	Thu, Jul 10, 2003	28.80	28.86	28.11	28.18
2245	NASDAQ	ADTN	Wed, Jul 9, 2003	29.10	29.63	28.94	28.98
2244	NASDAQ	ADTN	Tue, Jul 8, 2003	29.11	29.54	28.86	29.13
2243	NASDAQ	ADTN	Mon, Jul 7, 2003	28.03	29.26	27.98	29.11
2242	NASDAQ	ADTN	Thu, Jul 3, 2003	27.17	27.97	27.05	27.85
2241	NASDAQ	ADTN	Wed, Jul 2, 2003	26.55	27.38	26.48	27.33
2240	NASDAQ	ADTN	Tue, Jul 1, 2003	25.75	26.68	25.35	26.68
2239	NASDAQ	ADTN	Mon, Jun 30, 2003	26.19	26.38	25.46	25.81
2238	NASDAQ	ADTN	Fri, Jun 27, 2003	26.46	26.88	26.19	26.24
2237	NASDAQ	ADTN	Thu, Jun 26, 2003	26.34	26.50	25.85	26.42
2236	NASDAQ	ADTN	Wed, Jun 25, 2003	25.82	26.98	25.72	26.29
2235	NASDAQ	ADTN	Tue, Jun 24, 2003	26.08	26.51	25.57	25.85
2234	NASDAQ	ADTN	Mon, Jun 23, 2003	26.58	26.72	25.75	26.17
2233	NASDAQ	ADTN	Fri, Jun 20, 2003	27.20	27.30	26.43	26.64
2232	NASDAQ	ADTN	Thu, Jun 19, 2003	27.46	28.13	27.07	27.11
2231	NASDAQ	ADTN	Wed, Jun 18, 2003	26.91	27.56	26.80	27.52
2230	NASDAQ	ADTN	Tue, Jun 17, 2003	26.79	27.37	26.48	27.03
2229	NASDAQ	ADTN	Mon, Jun 16, 2003	26.82	26.97	26.46	26.75
2228	NASDAQ	ADTN	Fri, Jun 13, 2003	27.60	27.65	26.33	26.78
2227	NASDAQ	ADTN	Thu, Jun 12, 2003	27.42	27.74	27.06	27.63
2226	NASDAQ	ADTN	Wed, Jun 11, 2003	26.64	27.59	26.22	27.50
2225	NASDAQ	ADTN	Tue, Jun 10, 2003	26.61	26.92	26.05	26.64
2224	NASDAQ	ADTN	Mon, Jun 9, 2003	26.85	26.88	26.25	26.56
2223	NASDAQ	ADTN	Fri, Jun 6, 2003	27.08	27.93	26.90	27.06
2222	NASDAQ	ADTN	Thu, Jun 5, 2003	25.85	27.00	25.85	26.93
2221	NASDAQ	ADTN	Wed, Jun 4, 2003	25.03	26.22	25.03	26.15
2220	NASDAQ	ADTN	Tue, Jun 3, 2003	24.01	25.09	24.01	24.98
2219	NASDAQ	ADTN	Mon, Jun 2, 2003	24.23	24.62	23.92	24.25
2218	NASDAQ	ADTN	Fri, May 30, 2003	24.10	24.40	24.05	24.15
2217	NASDAQ	ADTN	Thu, May 29, 2003	24.13	24.43	23.69	24.09
2216	NASDAQ	ADTN	Wed, May 28, 2003	24.34	24.78	24.00	24.13
2215	NASDAQ	ADTN	Tue, May 27, 2003	22.97	24.51	22.96	24.34
2214	NASDAQ	ADTN	Fri, May 23, 2003	22.09	22.87	21.95	22.70
2213	NASDAQ	ADTN	Thu, May 22, 2003	21.72	22.12	21.41	22.11
2212	NASDAQ	ADTN	Wed, May 21, 2003	21.15	21.70	21.12	21.70
2211	NASDAQ	ADTN	Tue, May 20, 2003	20.93	21.53	20.93	21.25
2210	NASDAQ	ADTN	Mon, May 19, 2003	21.73	21.79	21.00	21.04
2209	NASDAQ	ADTN	Fri, May 16, 2003	21.59	22.06	21.53	21.90
2208	NASDAQ	ADTN	Thu, May 15, 2003	22.04	22.10	21.25	21.72
2207	NASDAQ	ADTN	Wed, May 14, 2003	22.96	22.98	22.43	22.56
2206	NASDAQ	ADTN	Tue, May 13, 2003	23.35	23.43	22.75	22.94
2205	NASDAQ	ADTN	Mon, May 12, 2003	22.57	23.56	22.33	23.48
2204	NASDAQ	ADTN	Fri, May 9, 2003	21.90	22.58	21.90	22.53
2203	NASDAQ	ADTN	Thu, May 8, 2003	21.55	21.88	21.51	21.81
2202	NASDAQ	ADTN	Wed, May 7, 2003	21.73	21.95	21.57	21.69
2201	NASDAQ	ADTN	Tue, May 6, 2003	22.03	22.35	21.90	22.00
2200	NASDAQ	ADTN	Mon, May 5, 2003	21.85	22.59	21.80	22.02
2199	NASDAQ	ADTN	Fri, May 2, 2003	20.75	21.87	20.72	21.83
2198	NASDAQ	ADTN	Thu, May 1, 2003	20.20	20.88	19.98	20.70
2197	NASDAQ	ADTN	Wed, Apr 30, 2003	20.35	20.57	20.17	20.24
2196	NASDAQ	ADTN	Tue, Apr 29, 2003	19.75	20.61	19.75	20.35
2195	NASDAQ	ADTN	Mon, Apr 28, 2003	19.52	19.89	19.43	19.79
2194	NASDAQ	ADTN	Fri, Apr 25, 2003	19.90	19.91	19.41	19.50
2193	NASDAQ	ADTN	Thu, Apr 24, 2003	19.76	20.22	19.68	19.99
2192	NASDAQ	ADTN	Wed, Apr 23, 2003	20.17	20.21	19.91	19.97
2191	NASDAQ	ADTN	Tue, Apr 22, 2003	20.10	20.49	19.78	20.35
2190	NASDAQ	ADTN	Mon, Apr 21, 2003	20.13	20.25	19.75	20.03
2189	NASDAQ	ADTN	Thu, Apr 17, 2003	19.88	20.24	19.68	20.20
2188	NASDAQ	ADTN	Wed, Apr 16, 2003	19.55	19.99	19.50	19.75
2187	NASDAQ	ADTN	Tue, Apr 15, 2003	18.78	19.59	18.15	19.21
2186	NASDAQ	ADTN	Mon, Apr 14, 2003	18.02	18.98	18.02	18.93
2185	NASDAQ	ADTN	Fri, Apr 11, 2003	18.15	18.42	17.88	18.09
2184	NASDAQ	ADTN	Thu, Apr 10, 2003	18.06	18.09	17.63	18.04
2183	NASDAQ	ADTN	Wed, Apr 9, 2003	18.65	18.80	18.00	18.09
2182	NASDAQ	ADTN	Tue, Apr 8, 2003	18.92	18.95	18.64	18.74
2181	NASDAQ	ADTN	Mon, Apr 7, 2003	19.45	19.62	18.94	19.03
2180	NASDAQ	ADTN	Fri, Apr 4, 2003	19.20	19.31	18.83	18.90
2179	NASDAQ	ADTN	Thu, Apr 3, 2003	19.83	19.83	18.66	19.23
2178	NASDAQ	ADTN	Wed, Apr 2, 2003	18.83	19.90	18.83	19.73
2177	NASDAQ	ADTN	Tue, Apr 1, 2003	18.10	18.49	17.91	18.48
2176	NASDAQ	ADTN	Mon, Mar 31, 2003	18.46	18.46	17.92	17.96
2175	NASDAQ	ADTN	Fri, Mar 28, 2003	18.52	18.87	18.46	18.55
2174	NASDAQ	ADTN	Thu, Mar 27, 2003	18.53	18.74	18.19	18.54
2173	NASDAQ	ADTN	Wed, Mar 26, 2003	18.70	18.85	18.38	18.63
2172	NASDAQ	ADTN	Tue, Mar 25, 2003	18.25	18.74	18.18	18.50
2171	NASDAQ	ADTN	Mon, Mar 24, 2003	18.70	18.88	18.11	18.34
2170	NASDAQ	ADTN	Fri, Mar 21, 2003	18.48	19.07	18.41	19.07
2169	NASDAQ	ADTN	Thu, Mar 20, 2003	17.18	18.50	17.11	18.40
2168	NASDAQ	ADTN	Wed, Mar 19, 2003	17.05	17.30	16.89	17.02
2167	NASDAQ	ADTN	Tue, Mar 18, 2003	16.98	17.35	16.60	17.05
2166	NASDAQ	ADTN	Mon, Mar 17, 2003	15.53	16.64	15.51	16.64
2165	NASDAQ	ADTN	Fri, Mar 14, 2003	15.73	16.28	15.67	15.72
2164	NASDAQ	ADTN	Thu, Mar 13, 2003	14.90	15.80	14.88	15.76
2163	NASDAQ	ADTN	Wed, Mar 12, 2003	15.06	15.30	14.40	14.78
2162	NASDAQ	ADTN	Tue, Mar 11, 2003	15.42	15.75	15.05	15.13
2161	NASDAQ	ADTN	Mon, Mar 10, 2003	15.67	15.78	15.39	15.57
2160	NASDAQ	ADTN	Fri, Mar 7, 2003	15.15	15.76	15.08	15.73
2159	NASDAQ	ADTN	Thu, Mar 6, 2003	15.38	15.47	15.00	15.44
2158	NASDAQ	ADTN	Wed, Mar 5, 2003	15.53	15.75	15.35	15.54
2157	NASDAQ	ADTN	Tue, Mar 4, 2003	15.38	15.83	15.05	15.63
2156	NASDAQ	ADTN	Mon, Mar 3, 2003	16.13	16.20	15.47	15.48
2155	NASDAQ	ADTN	Fri, Feb 28, 2003	15.93	16.32	15.88	16.10
2154	NASDAQ	ADTN	Thu, Feb 27, 2003	16.18	16.18	15.72	16.00
2153	NASDAQ	ADTN	Wed, Feb 26, 2003	16.01	16.38	15.88	16.13
2152	NASDAQ	ADTN	Tue, Feb 25, 2003	16.23	16.30	15.60	16.08
2151	NASDAQ	ADTN	Mon, Feb 24, 2003	16.08	16.47	15.91	16.41
2150	NASDAQ	ADTN	Fri, Feb 21, 2003	15.72	16.13	15.23	16.09
2149	NASDAQ	ADTN	Thu, Feb 20, 2003	16.93	17.03	15.73	15.91
2148	NASDAQ	ADTN	Wed, Feb 19, 2003	17.41	17.47	16.82	16.98
2147	NASDAQ	ADTN	Tue, Feb 18, 2003	17.11	17.60	17.01	17.39
2146	NASDAQ	ADTN	Fri, Feb 14, 2003	16.95	17.37	16.51	16.98
2145	NASDAQ	ADTN	Thu, Feb 13, 2003	17.45	17.45	16.70	17.00
2144	NASDAQ	ADTN	Wed, Feb 12, 2003	17.71	17.98	17.28	17.34
2143	NASDAQ	ADTN	Tue, Feb 11, 2003	18.26	18.44	17.48	17.68
2142	NASDAQ	ADTN	Mon, Feb 10, 2003	17.36	18.25	17.23	18.17
2141	NASDAQ	ADTN	Fri, Feb 7, 2003	17.15	17.37	17.13	17.28
2140	NASDAQ	ADTN	Thu, Feb 6, 2003	16.64	17.41	16.63	17.03
2139	NASDAQ	ADTN	Wed, Feb 5, 2003	16.82	17.31	16.76	17.11
2138	NASDAQ	ADTN	Tue, Feb 4, 2003	16.73	16.80	16.43	16.80
2137	NASDAQ	ADTN	Mon, Feb 3, 2003	16.85	16.85	16.43	16.78
2136	NASDAQ	ADTN	Fri, Jan 31, 2003	16.36	16.97	16.29	16.81
2135	NASDAQ	ADTN	Thu, Jan 30, 2003	17.00	17.09	16.43	16.55
2134	NASDAQ	ADTN	Wed, Jan 29, 2003	16.69	17.02	16.07	16.87
2133	NASDAQ	ADTN	Tue, Jan 28, 2003	16.50	16.91	16.33	16.84
2132	NASDAQ	ADTN	Mon, Jan 27, 2003	17.21	17.21	16.28	16.41
2131	NASDAQ	ADTN	Fri, Jan 24, 2003	18.05	18.10	17.26	17.38
2130	NASDAQ	ADTN	Thu, Jan 23, 2003	18.56	18.80	17.72	17.93
2129	NASDAQ	ADTN	Wed, Jan 22, 2003	17.83	18.39	17.56	18.26
2128	NASDAQ	ADTN	Tue, Jan 21, 2003	17.76	18.45	17.13	17.88
2127	NASDAQ	ADTN	Fri, Jan 17, 2003	19.50	19.68	18.01	18.12
2126	NASDAQ	ADTN	Thu, Jan 16, 2003	20.10	20.36	19.93	20.05
2125	NASDAQ	ADTN	Wed, Jan 15, 2003	20.20	20.64	19.88	20.18
2124	NASDAQ	ADTN	Tue, Jan 14, 2003	19.54	20.19	19.35	20.12
2123	NASDAQ	ADTN	Mon, Jan 13, 2003	19.69	19.93	19.48	19.57
2122	NASDAQ	ADTN	Fri, Jan 10, 2003	18.85	19.94	18.63	19.56
2121	NASDAQ	ADTN	Thu, Jan 9, 2003	17.83	19.09	17.78	18.93
2120	NASDAQ	ADTN	Wed, Jan 8, 2003	17.88	17.93	17.57	17.74
2119	NASDAQ	ADTN	Tue, Jan 7, 2003	18.14	18.41	17.90	17.98
2118	NASDAQ	ADTN	Mon, Jan 6, 2003	18.12	18.63	17.94	18.13
2117	NASDAQ	ADTN	Fri, Jan 3, 2003	17.63	18.70	17.60	18.14
2116	NASDAQ	ADTN	Thu, Jan 2, 2003	16.43	16.80	16.26	16.77
2115	NASDAQ	ADTN	Tue, Dec 31, 2002	16.51	16.73	16.35	16.45
2114	NASDAQ	ADTN	Mon, Dec 30, 2002	16.11	16.81	16.10	16.53
2113	NASDAQ	ADTN	Fri, Dec 27, 2002	15.93	16.23	15.93	16.12
2112	NASDAQ	ADTN	Thu, Dec 26, 2002	15.81	16.38	15.80	15.95
2111	NASDAQ	ADTN	Tue, Dec 24, 2002	15.69	15.93	15.69	15.87
2110	NASDAQ	ADTN	Mon, Dec 23, 2002	15.21	15.80	15.20	15.74
2109	NASDAQ	ADTN	Fri, Dec 20, 2002	15.54	15.69	15.23	15.31
2108	NASDAQ	ADTN	Thu, Dec 19, 2002	15.48	16.12	15.20	15.54
2107	NASDAQ	ADTN	Wed, Dec 18, 2002	16.15	16.15	15.48	15.59
2106	NASDAQ	ADTN	Tue, Dec 17, 2002	16.04	16.53	15.92	16.23
2105	NASDAQ	ADTN	Mon, Dec 16, 2002	15.71	16.19	15.50	16.08
2104	NASDAQ	ADTN	Fri, Dec 13, 2002	16.03	16.13	15.70	15.78
2103	NASDAQ	ADTN	Thu, Dec 12, 2002	16.39	16.73	15.96	16.20
2102	NASDAQ	ADTN	Wed, Dec 11, 2002	15.73	16.37	15.64	16.33
2101	NASDAQ	ADTN	Tue, Dec 10, 2002	15.40	15.89	15.37	15.73
2100	NASDAQ	ADTN	Mon, Dec 9, 2002	16.00	16.10	15.34	15.40
2099	NASDAQ	ADTN	Fri, Dec 6, 2002	15.78	16.70	15.57	16.18
2098	NASDAQ	ADTN	Thu, Dec 5, 2002	16.19	16.26	15.58	15.86
2097	NASDAQ	ADTN	Wed, Dec 4, 2002	16.30	16.37	15.86	16.10
2096	NASDAQ	ADTN	Tue, Dec 3, 2002	16.91	16.91	16.40	16.47
2095	NASDAQ	ADTN	Mon, Dec 2, 2002	16.73	17.17	16.39	17.13
2094	NASDAQ	ADTN	Fri, Nov 29, 2002	16.88	16.88	16.50	16.60
2093	NASDAQ	ADTN	Wed, Nov 27, 2002	16.00	16.88	15.86	16.80
2092	NASDAQ	ADTN	Tue, Nov 26, 2002	15.54	16.03	15.43	15.93
2091	NASDAQ	ADTN	Mon, Nov 25, 2002	15.75	16.09	15.43	15.67
2090	NASDAQ	ADTN	Fri, Nov 22, 2002	15.38	15.86	15.18	15.75
2089	NASDAQ	ADTN	Thu, Nov 21, 2002	14.18	15.65	14.18	15.58
2088	NASDAQ	ADTN	Wed, Nov 20, 2002	13.64	14.50	13.64	14.31
2087	NASDAQ	ADTN	Tue, Nov 19, 2002	13.83	14.00	13.55	13.64
2086	NASDAQ	ADTN	Mon, Nov 18, 2002	14.00	14.17	13.66	13.89
2085	NASDAQ	ADTN	Fri, Nov 15, 2002	13.63	14.00	13.43	13.97
2084	NASDAQ	ADTN	Thu, Nov 14, 2002	13.11	13.72	13.11	13.67
2083	NASDAQ	ADTN	Wed, Nov 13, 2002	13.07	13.53	12.85	13.25
2082	NASDAQ	ADTN	Tue, Nov 12, 2002	12.74	13.45	12.66	13.16
2081	NASDAQ	ADTN	Mon, Nov 11, 2002	13.18	13.18	12.63	12.75
2080	NASDAQ	ADTN	Fri, Nov 8, 2002	13.28	13.48	13.00	13.16
2079	NASDAQ	ADTN	Thu, Nov 7, 2002	13.50	13.51	12.98	13.28
2078	NASDAQ	ADTN	Wed, Nov 6, 2002	13.47	13.73	13.12	13.66
2077	NASDAQ	ADTN	Tue, Nov 5, 2002	13.55	13.68	13.10	13.50
2076	NASDAQ	ADTN	Mon, Nov 4, 2002	13.53	14.58	13.46	14.20
2075	NASDAQ	ADTN	Fri, Nov 1, 2002	12.60	13.64	12.54	13.50
2074	NASDAQ	ADTN	Thu, Oct 31, 2002	12.62	12.97	12.41	12.70
2073	NASDAQ	ADTN	Wed, Oct 30, 2002	11.75	12.71	11.61	12.71
2072	NASDAQ	ADTN	Tue, Oct 29, 2002	11.77	11.77	11.42	11.71
2071	NASDAQ	ADTN	Mon, Oct 28, 2002	11.57	11.91	11.46	11.70
2070	NASDAQ	ADTN	Fri, Oct 25, 2002	11.25	11.67	11.20	11.63
2069	NASDAQ	ADTN	Thu, Oct 24, 2002	10.95	11.53	10.85	11.30
2068	NASDAQ	ADTN	Wed, Oct 23, 2002	11.13	11.38	10.68	11.32
2067	NASDAQ	ADTN	Tue, Oct 22, 2002	11.03	11.48	10.82	11.08
2066	NASDAQ	ADTN	Mon, Oct 21, 2002	10.34	11.05	9.85	11.05
2065	NASDAQ	ADTN	Fri, Oct 18, 2002	10.55	10.56	10.13	10.42
2064	NASDAQ	ADTN	Thu, Oct 17, 2002	10.67	10.79	10.50	10.63
2063	NASDAQ	ADTN	Wed, Oct 16, 2002	10.85	10.85	10.38	10.50
2062	NASDAQ	ADTN	Tue, Oct 15, 2002	10.05	11.32	10.05	10.87
2061	NASDAQ	ADTN	Mon, Oct 14, 2002	10.78	10.87	9.66	9.90
2060	NASDAQ	ADTN	Fri, Oct 11, 2002	10.43	10.94	10.20	10.51
2059	NASDAQ	ADTN	Thu, Oct 10, 2002	9.94	10.30	9.94	10.29
2058	NASDAQ	ADTN	Wed, Oct 9, 2002	9.91	10.25	9.85	9.90
2057	NASDAQ	ADTN	Tue, Oct 8, 2002	9.75	10.07	9.72	9.96
2056	NASDAQ	ADTN	Mon, Oct 7, 2002	9.85	9.96	9.67	9.70
2055	NASDAQ	ADTN	Fri, Oct 4, 2002	9.13	10.21	9.00	9.82
2054	NASDAQ	ADTN	Thu, Oct 3, 2002	8.73	9.43	8.73	9.01
2053	NASDAQ	ADTN	Wed, Oct 2, 2002	7.66	7.98	7.50	7.51
2052	NASDAQ	ADTN	Tue, Oct 1, 2002	7.83	7.92	7.46	7.62
2051	NASDAQ	ADTN	Mon, Sep 30, 2002	7.63	7.98	7.45	7.80
2050	NASDAQ	ADTN	Fri, Sep 27, 2002	8.32	8.32	7.52	7.74
2049	NASDAQ	ADTN	Thu, Sep 26, 2002	8.50	8.62	8.40	8.45
2048	NASDAQ	ADTN	Wed, Sep 25, 2002	8.15	8.55	8.15	8.43
2047	NASDAQ	ADTN	Tue, Sep 24, 2002	8.25	8.54	8.08	8.18
2046	NASDAQ	ADTN	Mon, Sep 23, 2002	8.50	8.52	8.24	8.35
2045	NASDAQ	ADTN	Fri, Sep 20, 2002	8.55	8.66	8.47	8.49
2044	NASDAQ	ADTN	Thu, Sep 19, 2002	8.78	8.89	8.50	8.51
2043	NASDAQ	ADTN	Wed, Sep 18, 2002	8.93	8.99	8.77	8.81
2042	NASDAQ	ADTN	Tue, Sep 17, 2002	9.32	9.50	8.95	8.97
2041	NASDAQ	ADTN	Mon, Sep 16, 2002	9.50	9.50	9.33	9.33
2040	NASDAQ	ADTN	Fri, Sep 13, 2002	9.30	9.54	9.30	9.41
2039	NASDAQ	ADTN	Thu, Sep 12, 2002	9.33	9.44	9.28	9.31
2038	NASDAQ	ADTN	Wed, Sep 11, 2002	9.39	9.61	9.24	9.51
2037	NASDAQ	ADTN	Tue, Sep 10, 2002	9.25	9.46	9.25	9.41
2036	NASDAQ	ADTN	Mon, Sep 9, 2002	9.40	9.55	9.06	9.37
2035	NASDAQ	ADTN	Fri, Sep 6, 2002	9.21	9.43	9.13	9.38
2034	NASDAQ	ADTN	Thu, Sep 5, 2002	9.14	9.37	8.89	9.16
2033	NASDAQ	ADTN	Wed, Sep 4, 2002	8.62	9.24	8.56	9.16
2032	NASDAQ	ADTN	Tue, Sep 3, 2002	8.68	8.73	8.29	8.50
2031	NASDAQ	ADTN	Fri, Aug 30, 2002	9.40	9.55	8.69	8.70
2030	NASDAQ	ADTN	Thu, Aug 29, 2002	9.70	9.70	9.40	9.40
2029	NASDAQ	ADTN	Wed, Aug 28, 2002	9.85	9.88	9.71	9.71
2028	NASDAQ	ADTN	Tue, Aug 27, 2002	10.20	10.20	9.84	9.88
2027	NASDAQ	ADTN	Mon, Aug 26, 2002	9.93	10.18	9.86	10.18
2026	NASDAQ	ADTN	Fri, Aug 23, 2002	10.33	10.33	9.82	9.91
2025	NASDAQ	ADTN	Thu, Aug 22, 2002	10.27	10.38	10.13	10.21
2024	NASDAQ	ADTN	Wed, Aug 21, 2002	9.93	10.29	9.93	10.29
2023	NASDAQ	ADTN	Tue, Aug 20, 2002	9.93	9.99	9.78	9.92
2022	NASDAQ	ADTN	Mon, Aug 19, 2002	9.75	10.25	9.74	9.93
2021	NASDAQ	ADTN	Fri, Aug 16, 2002	9.63	9.88	9.54	9.87
2020	NASDAQ	ADTN	Thu, Aug 15, 2002	9.81	9.88	9.25	9.73
2019	NASDAQ	ADTN	Wed, Aug 14, 2002	9.21	9.81	9.20	9.80
2018	NASDAQ	ADTN	Tue, Aug 13, 2002	9.54	9.79	9.05	9.05
2017	NASDAQ	ADTN	Mon, Aug 12, 2002	9.65	9.78	9.29	9.68
2016	NASDAQ	ADTN	Fri, Aug 9, 2002	9.68	9.92	9.20	9.73
2015	NASDAQ	ADTN	Thu, Aug 8, 2002	9.50	9.71	9.35	9.69
2014	NASDAQ	ADTN	Wed, Aug 7, 2002	9.45	9.63	9.16	9.40
2013	NASDAQ	ADTN	Tue, Aug 6, 2002	8.92	9.41	8.67	9.27
2012	NASDAQ	ADTN	Mon, Aug 5, 2002	9.02	9.10	8.77	8.77
2011	NASDAQ	ADTN	Fri, Aug 2, 2002	9.35	9.35	8.88	9.10
2010	NASDAQ	ADTN	Thu, Aug 1, 2002	9.33	9.63	9.30	9.38
2009	NASDAQ	ADTN	Wed, Jul 31, 2002	9.60	9.60	9.34	9.38
2008	NASDAQ	ADTN	Tue, Jul 30, 2002	9.68	9.81	9.40	9.63
2007	NASDAQ	ADTN	Mon, Jul 29, 2002	9.01	9.82	9.01	9.69
2006	NASDAQ	ADTN	Fri, Jul 26, 2002	9.14	9.18	8.95	9.03
2005	NASDAQ	ADTN	Thu, Jul 25, 2002	9.21	9.26	8.95	9.18
2004	NASDAQ	ADTN	Wed, Jul 24, 2002	9.26	9.37	8.94	9.37
2003	NASDAQ	ADTN	Tue, Jul 23, 2002	9.60	9.63	9.16	9.23
2002	NASDAQ	ADTN	Mon, Jul 22, 2002	9.35	9.75	9.26	9.54
2001	NASDAQ	ADTN	Fri, Jul 19, 2002	9.30	9.78	9.13	9.40
2000	NASDAQ	ADTN	Thu, Jul 18, 2002	9.50	9.83	9.27	9.27
1999	NASDAQ	ADTN	Wed, Jul 17, 2002	9.58	10.02	9.20	9.53
1998	NASDAQ	ADTN	Tue, Jul 16, 2002	9.15	9.76	9.12	9.60
1997	NASDAQ	ADTN	Mon, Jul 15, 2002	8.93	9.15	8.54	9.12
1996	NASDAQ	ADTN	Fri, Jul 12, 2002	8.69	9.28	8.69	8.91
1995	NASDAQ	ADTN	Thu, Jul 11, 2002	8.83	8.98	8.45	8.69
1994	NASDAQ	ADTN	Wed, Jul 10, 2002	9.13	9.15	8.68	8.69
1993	NASDAQ	ADTN	Tue, Jul 9, 2002	9.00	9.40	8.92	9.15
1992	NASDAQ	ADTN	Mon, Jul 8, 2002	9.49	9.55	8.54	8.92
1991	NASDAQ	ADTN	Fri, Jul 5, 2002	9.03	9.61	9.03	9.61
1990	NASDAQ	ADTN	Wed, Jul 3, 2002	8.75	9.05	8.20	9.03
1989	NASDAQ	ADTN	Tue, Jul 2, 2002	9.40	9.45	8.80	8.93
1988	NASDAQ	ADTN	Mon, Jul 1, 2002	9.75	9.78	9.45	9.60
1987	NASDAQ	ADTN	Fri, Jun 28, 2002	9.50	10.13	9.40	9.50
1986	NASDAQ	ADTN	Thu, Jun 27, 2002	9.74	9.95	9.37	9.70
1985	NASDAQ	ADTN	Wed, Jun 26, 2002	9.45	9.73	9.11	9.59
1984	NASDAQ	ADTN	Tue, Jun 25, 2002	9.59	10.03	9.49	9.52
1983	NASDAQ	ADTN	Mon, Jun 24, 2002	9.93	10.25	9.58	9.72
1982	NASDAQ	ADTN	Fri, Jun 21, 2002	9.59	10.05	9.45	10.01
1981	NASDAQ	ADTN	Thu, Jun 20, 2002	9.58	10.03	9.41	9.42
1980	NASDAQ	ADTN	Wed, Jun 19, 2002	10.03	10.04	9.58	9.59
1979	NASDAQ	ADTN	Tue, Jun 18, 2002	10.45	10.59	10.09	10.09
1978	NASDAQ	ADTN	Mon, Jun 17, 2002	10.11	10.59	10.11	10.40
1977	NASDAQ	ADTN	Fri, Jun 14, 2002	9.76	10.25	9.39	10.10
1976	NASDAQ	ADTN	Thu, Jun 13, 2002	10.00	10.04	9.78	9.80
1975	NASDAQ	ADTN	Wed, Jun 12, 2002	9.95	9.98	9.69	9.95
1974	NASDAQ	ADTN	Tue, Jun 11, 2002	10.17	10.45	9.95	9.98
1973	NASDAQ	ADTN	Mon, Jun 10, 2002	9.78	10.35	9.78	10.07
1972	NASDAQ	ADTN	Fri, Jun 7, 2002	10.05	10.05	9.79	9.82
1971	NASDAQ	ADTN	Thu, Jun 6, 2002	11.00	11.00	10.05	10.06
1970	NASDAQ	ADTN	Wed, Jun 5, 2002	11.33	11.33	10.88	11.05
1969	NASDAQ	ADTN	Tue, Jun 4, 2002	11.06	11.41	10.99	11.25
1968	NASDAQ	ADTN	Mon, Jun 3, 2002	11.75	12.06	11.08	11.10
1967	NASDAQ	ADTN	Fri, May 31, 2002	11.68	11.97	11.64	11.85
1966	NASDAQ	ADTN	Thu, May 30, 2002	11.60	11.73	11.29	11.54
1965	NASDAQ	ADTN	Wed, May 29, 2002	11.61	11.73	11.51	11.61
1964	NASDAQ	ADTN	Tue, May 28, 2002	11.63	11.71	11.44	11.67
1963	NASDAQ	ADTN	Fri, May 24, 2002	11.53	11.86	11.51	11.64
1962	NASDAQ	ADTN	Thu, May 23, 2002	11.95	12.00	11.51	11.83
1961	NASDAQ	ADTN	Wed, May 22, 2002	12.23	12.37	11.90	12.07
1960	NASDAQ	ADTN	Tue, May 21, 2002	12.55	12.62	12.23	12.33
1959	NASDAQ	ADTN	Mon, May 20, 2002	12.50	12.85	12.37	12.43
1958	NASDAQ	ADTN	Fri, May 17, 2002	12.51	12.77	12.50	12.66
1957	NASDAQ	ADTN	Thu, May 16, 2002	12.52	12.69	12.47	12.50
1956	NASDAQ	ADTN	Wed, May 15, 2002	12.25	12.87	12.16	12.65
1955	NASDAQ	ADTN	Tue, May 14, 2002	11.75	12.43	11.75	12.24
1954	NASDAQ	ADTN	Mon, May 13, 2002	11.20	11.66	11.00	11.64
1953	NASDAQ	ADTN	Fri, May 10, 2002	11.36	11.40	10.85	11.13
1952	NASDAQ	ADTN	Thu, May 9, 2002	11.73	11.88	11.24	11.24
1951	NASDAQ	ADTN	Wed, May 8, 2002	11.01	11.78	11.01	11.70
1950	NASDAQ	ADTN	Tue, May 7, 2002	11.33	11.33	10.93	11.10
1949	NASDAQ	ADTN	Mon, May 6, 2002	11.63	11.63	11.30	11.31
1948	NASDAQ	ADTN	Fri, May 3, 2002	11.87	11.88	11.51	11.60
1947	NASDAQ	ADTN	Thu, May 2, 2002	12.15	12.20	11.77	11.86
1946	NASDAQ	ADTN	Wed, May 1, 2002	12.43	12.43	12.10	12.17
1945	NASDAQ	ADTN	Tue, Apr 30, 2002	12.01	12.51	11.93	12.43
1944	NASDAQ	ADTN	Mon, Apr 29, 2002	12.06	12.31	11.73	12.00
1943	NASDAQ	ADTN	Fri, Apr 26, 2002	12.25	12.45	12.03	12.07
1942	NASDAQ	ADTN	Thu, Apr 25, 2002	12.15	12.43	12.00	12.42
1941	NASDAQ	ADTN	Wed, Apr 24, 2002	12.21	12.52	12.15	12.26
1940	NASDAQ	ADTN	Tue, Apr 23, 2002	12.40	12.58	12.23	12.36
1939	NASDAQ	ADTN	Mon, Apr 22, 2002	12.83	12.83	12.20	12.46
1938	NASDAQ	ADTN	Fri, Apr 19, 2002	12.96	12.96	12.80	12.90
1937	NASDAQ	ADTN	Thu, Apr 18, 2002	13.00	13.10	12.60	12.85
1936	NASDAQ	ADTN	Wed, Apr 17, 2002	13.22	13.60	12.99	13.07
1935	NASDAQ	ADTN	Tue, Apr 16, 2002	13.08	13.65	12.95	13.22
1934	NASDAQ	ADTN	Mon, Apr 15, 2002	11.92	13.25	11.83	13.00
1933	NASDAQ	ADTN	Fri, Apr 12, 2002	11.91	11.93	11.40	11.90
1932	NASDAQ	ADTN	Thu, Apr 11, 2002	11.48	11.92	11.42	11.73
1931	NASDAQ	ADTN	Wed, Apr 10, 2002	11.40	11.69	11.23	11.53
1930	NASDAQ	ADTN	Tue, Apr 9, 2002	11.51	11.88	11.28	11.43
1929	NASDAQ	ADTN	Mon, Apr 8, 2002	11.38	11.68	11.23	11.68
1928	NASDAQ	ADTN	Fri, Apr 5, 2002	11.85	11.85	11.42	11.50
1927	NASDAQ	ADTN	Thu, Apr 4, 2002	11.86	12.05	11.71	11.80
1926	NASDAQ	ADTN	Wed, Apr 3, 2002	11.91	12.00	11.80	11.89
1925	NASDAQ	ADTN	Tue, Apr 2, 2002	12.00	12.04	11.76	11.92
1924	NASDAQ	ADTN	Mon, Apr 1, 2002	12.02	12.11	11.81	12.09
1923	NASDAQ	ADTN	Thu, Mar 28, 2002	11.90	12.08	11.85	12.07
1922	NASDAQ	ADTN	Wed, Mar 27, 2002	11.76	12.04	11.70	12.02
1921	NASDAQ	ADTN	Tue, Mar 26, 2002	12.35	12.35	11.76	11.81
1920	NASDAQ	ADTN	Mon, Mar 25, 2002	12.60	12.70	12.20	12.21
1919	NASDAQ	ADTN	Fri, Mar 22, 2002	12.55	12.85	12.43	12.43
1918	NASDAQ	ADTN	Thu, Mar 21, 2002	12.45	12.59	12.26	12.55
1917	NASDAQ	ADTN	Wed, Mar 20, 2002	12.21	12.63	12.05	12.47
1916	NASDAQ	ADTN	Tue, Mar 19, 2002	13.90	13.90	13.10	13.13
1915	NASDAQ	ADTN	Mon, Mar 18, 2002	13.74	13.90	13.40	13.90
1914	NASDAQ	ADTN	Fri, Mar 15, 2002	13.36	13.78	13.26	13.70
1913	NASDAQ	ADTN	Thu, Mar 14, 2002	13.47	13.76	13.34	13.66
1912	NASDAQ	ADTN	Wed, Mar 13, 2002	13.40	13.63	13.15	13.50
1911	NASDAQ	ADTN	Tue, Mar 12, 2002	13.81	13.87	13.41	13.52
1910	NASDAQ	ADTN	Mon, Mar 11, 2002	14.13	14.13	13.83	14.06
1909	NASDAQ	ADTN	Fri, Mar 8, 2002	13.75	14.21	13.75	14.15
1908	NASDAQ	ADTN	Thu, Mar 7, 2002	14.10	14.25	13.51	13.61
1907	NASDAQ	ADTN	Wed, Mar 6, 2002	13.58	14.09	13.15	14.09
1906	NASDAQ	ADTN	Tue, Mar 5, 2002	12.75	13.65	12.58	13.53
1905	NASDAQ	ADTN	Mon, Mar 4, 2002	12.68	13.15	11.97	13.06
1904	NASDAQ	ADTN	Fri, Mar 1, 2002	12.25	12.70	12.02	12.70
1903	NASDAQ	ADTN	Thu, Feb 28, 2002	12.38	12.38	11.70	12.05
1902	NASDAQ	ADTN	Wed, Feb 27, 2002	12.64	12.85	12.07	12.11
1901	NASDAQ	ADTN	Tue, Feb 26, 2002	12.14	12.63	12.14	12.57
1900	NASDAQ	ADTN	Mon, Feb 25, 2002	12.40	12.59	12.25	12.39
1899	NASDAQ	ADTN	Fri, Feb 22, 2002	12.21	12.60	12.04	12.35
1898	NASDAQ	ADTN	Thu, Feb 21, 2002	12.38	12.51	12.17	12.21
1897	NASDAQ	ADTN	Wed, Feb 20, 2002	12.21	12.67	12.13	12.38
1896	NASDAQ	ADTN	Tue, Feb 19, 2002	12.51	12.57	12.21	12.23
1895	NASDAQ	ADTN	Fri, Feb 15, 2002	12.92	12.92	12.52	12.53
1894	NASDAQ	ADTN	Thu, Feb 14, 2002	12.96	13.05	12.86	12.99
1893	NASDAQ	ADTN	Wed, Feb 13, 2002	12.80	13.10	12.70	12.96
1892	NASDAQ	ADTN	Tue, Feb 12, 2002	12.87	12.93	12.47	12.82
1891	NASDAQ	ADTN	Mon, Feb 11, 2002	12.78	12.95	12.62	12.95
1890	NASDAQ	ADTN	Fri, Feb 8, 2002	12.37	12.92	12.37	12.89
1889	NASDAQ	ADTN	Thu, Feb 7, 2002	12.79	12.89	12.38	12.39
1888	NASDAQ	ADTN	Wed, Feb 6, 2002	13.00	13.07	12.64	12.71
1887	NASDAQ	ADTN	Tue, Feb 5, 2002	12.75	13.13	12.50	13.00
1886	NASDAQ	ADTN	Mon, Feb 4, 2002	13.25	13.41	12.83	12.88
1885	NASDAQ	ADTN	Fri, Feb 1, 2002	13.45	13.52	13.20	13.39
1884	NASDAQ	ADTN	Thu, Jan 31, 2002	13.54	13.68	13.21	13.44
1883	NASDAQ	ADTN	Wed, Jan 30, 2002	13.45	13.56	13.03	13.54
1882	NASDAQ	ADTN	Tue, Jan 29, 2002	13.75	13.88	13.17	13.44
1881	NASDAQ	ADTN	Mon, Jan 28, 2002	13.50	13.78	13.50	13.70
1880	NASDAQ	ADTN	Fri, Jan 25, 2002	13.45	13.70	13.38	13.69
1879	NASDAQ	ADTN	Thu, Jan 24, 2002	13.53	13.85	13.38	13.50
1878	NASDAQ	ADTN	Wed, Jan 23, 2002	13.45	13.75	13.34	13.67
1877	NASDAQ	ADTN	Tue, Jan 22, 2002	13.73	13.89	13.39	13.47
1876	NASDAQ	ADTN	Fri, Jan 18, 2002	13.86	14.09	13.63	13.90
1875	NASDAQ	ADTN	Thu, Jan 17, 2002	13.88	14.12	13.65	13.99
1874	NASDAQ	ADTN	Wed, Jan 16, 2002	14.00	14.10	13.80	13.84
1873	NASDAQ	ADTN	Tue, Jan 15, 2002	13.85	14.25	13.85	14.25
1872	NASDAQ	ADTN	Mon, Jan 14, 2002	14.44	14.83	13.63	13.91
1871	NASDAQ	ADTN	Fri, Jan 11, 2002	14.28	14.87	14.13	14.40
1870	NASDAQ	ADTN	Thu, Jan 10, 2002	14.40	14.49	14.28	14.36
1869	NASDAQ	ADTN	Wed, Jan 9, 2002	14.26	14.88	14.26	14.41
1868	NASDAQ	ADTN	Tue, Jan 8, 2002	14.38	14.50	14.19	14.44
1867	NASDAQ	ADTN	Mon, Jan 7, 2002	14.12	14.69	14.05	14.35
1866	NASDAQ	ADTN	Fri, Jan 4, 2002	12.38	14.11	12.30	14.01
1865	NASDAQ	ADTN	Thu, Jan 3, 2002	13.68	14.00	13.53	13.78
1864	NASDAQ	ADTN	Wed, Jan 2, 2002	12.80	13.75	12.73	13.65
1863	NASDAQ	ADTN	Mon, Dec 31, 2001	13.07	13.15	12.58	12.76
1862	NASDAQ	ADTN	Fri, Dec 28, 2001	13.10	13.23	13.02	13.21
1861	NASDAQ	ADTN	Thu, Dec 27, 2001	13.07	13.21	13.04	13.15
1860	NASDAQ	ADTN	Wed, Dec 26, 2001	13.00	13.37	12.75	13.02
1859	NASDAQ	ADTN	Mon, Dec 24, 2001	12.81	13.58	12.78	13.00
1858	NASDAQ	ADTN	Fri, Dec 21, 2001	12.70	12.95	12.70	12.85
1857	NASDAQ	ADTN	Thu, Dec 20, 2001	13.39	13.46	12.66	12.88
1856	NASDAQ	ADTN	Wed, Dec 19, 2001	13.52	13.93	13.40	13.40
1855	NASDAQ	ADTN	Tue, Dec 18, 2001	13.65	13.98	13.64	13.76
1854	NASDAQ	ADTN	Mon, Dec 17, 2001	13.10	13.56	13.02	13.53
1853	NASDAQ	ADTN	Fri, Dec 14, 2001	13.29	13.47	13.00	13.10
1852	NASDAQ	ADTN	Thu, Dec 13, 2001	14.00	14.00	13.17	13.29
1851	NASDAQ	ADTN	Wed, Dec 12, 2001	13.81	14.10	13.76	14.05
1850	NASDAQ	ADTN	Tue, Dec 11, 2001	13.89	14.15	13.58	13.84
1849	NASDAQ	ADTN	Mon, Dec 10, 2001	14.20	14.20	13.67	13.89
1848	NASDAQ	ADTN	Fri, Dec 7, 2001	14.06	14.30	13.80	14.05
1847	NASDAQ	ADTN	Thu, Dec 6, 2001	14.45	14.53	13.90	14.10
1846	NASDAQ	ADTN	Wed, Dec 5, 2001	13.15	14.50	13.12	14.40
1845	NASDAQ	ADTN	Tue, Dec 4, 2001	12.82	13.14	12.63	13.09
1844	NASDAQ	ADTN	Mon, Dec 3, 2001	13.06	13.16	12.50	12.77
1843	NASDAQ	ADTN	Fri, Nov 30, 2001	13.75	13.76	12.55	13.06
1842	NASDAQ	ADTN	Thu, Nov 29, 2001	13.26	14.13	13.26	14.13
1841	NASDAQ	ADTN	Wed, Nov 28, 2001	13.63	13.82	13.25	13.31
1840	NASDAQ	ADTN	Tue, Nov 27, 2001	13.67	13.89	13.50	13.76
1839	NASDAQ	ADTN	Mon, Nov 26, 2001	13.25	13.91	13.25	13.91
1838	NASDAQ	ADTN	Fri, Nov 23, 2001	13.10	13.50	13.05	13.42
1837	NASDAQ	ADTN	Wed, Nov 21, 2001	12.98	13.09	12.88	13.08
1836	NASDAQ	ADTN	Tue, Nov 20, 2001	13.37	13.63	12.98	13.08
1835	NASDAQ	ADTN	Mon, Nov 19, 2001	13.28	13.80	13.18	13.63
1834	NASDAQ	ADTN	Fri, Nov 16, 2001	13.08	13.50	13.05	13.43
1833	NASDAQ	ADTN	Thu, Nov 15, 2001	12.50	13.38	12.49	13.05
1832	NASDAQ	ADTN	Wed, Nov 14, 2001	12.41	13.03	12.41	13.03
1831	NASDAQ	ADTN	Tue, Nov 13, 2001	12.32	12.75	12.32	12.71
1830	NASDAQ	ADTN	Mon, Nov 12, 2001	12.50	12.55	11.98	12.16
1829	NASDAQ	ADTN	Fri, Nov 9, 2001	12.30	12.60	12.23	12.48
1828	NASDAQ	ADTN	Thu, Nov 8, 2001	12.23	12.67	12.23	12.48
1827	NASDAQ	ADTN	Wed, Nov 7, 2001	12.00	12.30	11.95	12.30
1826	NASDAQ	ADTN	Tue, Nov 6, 2001	11.90	12.16	11.66	12.15
1825	NASDAQ	ADTN	Mon, Nov 5, 2001	11.98	12.17	11.88	11.91
1824	NASDAQ	ADTN	Fri, Nov 2, 2001	11.41	11.94	11.24	11.84
1823	NASDAQ	ADTN	Thu, Nov 1, 2001	11.63	11.82	11.28	11.55
1822	NASDAQ	ADTN	Wed, Oct 31, 2001	11.25	11.78	11.19	11.60
1821	NASDAQ	ADTN	Tue, Oct 30, 2001	11.47	11.67	11.10	11.15
1820	NASDAQ	ADTN	Mon, Oct 29, 2001	12.29	12.30	11.48	11.55
1819	NASDAQ	ADTN	Fri, Oct 26, 2001	12.28	12.49	12.10	12.27
1818	NASDAQ	ADTN	Thu, Oct 25, 2001	11.79	12.45	11.51	12.45
1817	NASDAQ	ADTN	Wed, Oct 24, 2001	11.50	12.00	11.26	11.99
1816	NASDAQ	ADTN	Tue, Oct 23, 2001	11.50	11.69	11.21	11.50
1815	NASDAQ	ADTN	Mon, Oct 22, 2001	12.09	12.10	11.23	11.55
1814	NASDAQ	ADTN	Fri, Oct 19, 2001	11.26	12.10	11.25	12.09
1813	NASDAQ	ADTN	Thu, Oct 18, 2001	11.26	11.62	11.25	11.51
1812	NASDAQ	ADTN	Wed, Oct 17, 2001	11.65	11.95	11.27	11.34
1811	NASDAQ	ADTN	Tue, Oct 16, 2001	11.91	12.00	11.41	11.59
1810	NASDAQ	ADTN	Mon, Oct 15, 2001	11.98	12.56	11.81	11.85
1809	NASDAQ	ADTN	Fri, Oct 12, 2001	11.33	11.98	11.25	11.76
1808	NASDAQ	ADTN	Thu, Oct 11, 2001	11.23	11.52	11.01	11.52
1807	NASDAQ	ADTN	Wed, Oct 10, 2001	10.10	11.28	10.04	11.22
1806	NASDAQ	ADTN	Tue, Oct 9, 2001	10.50	10.70	10.00	10.34
1805	NASDAQ	ADTN	Mon, Oct 8, 2001	10.34	10.87	10.23	10.73
1804	NASDAQ	ADTN	Fri, Oct 5, 2001	9.96	10.65	9.91	10.53
1803	NASDAQ	ADTN	Thu, Oct 4, 2001	9.96	10.80	9.96	10.04
1802	NASDAQ	ADTN	Wed, Oct 3, 2001	9.15	10.30	9.15	9.98
1801	NASDAQ	ADTN	Tue, Oct 2, 2001	9.10	9.71	9.00	9.62
1800	NASDAQ	ADTN	Mon, Oct 1, 2001	9.48	9.51	9.07	9.22
1799	NASDAQ	ADTN	Fri, Sep 28, 2001	9.25	9.59	9.13	9.55
1798	NASDAQ	ADTN	Thu, Sep 27, 2001	9.54	9.86	9.11	9.19
1797	NASDAQ	ADTN	Wed, Sep 26, 2001	10.10	10.10	9.38	9.54
1796	NASDAQ	ADTN	Tue, Sep 25, 2001	10.50	10.53	9.93	10.14
1795	NASDAQ	ADTN	Mon, Sep 24, 2001	9.55	10.52	9.54	10.43
1794	NASDAQ	ADTN	Fri, Sep 21, 2001	9.40	9.40	9.24	9.36
1793	NASDAQ	ADTN	Thu, Sep 20, 2001	9.47	9.66	9.25	9.53
1792	NASDAQ	ADTN	Wed, Sep 19, 2001	9.60	9.70	9.33	9.54
1791	NASDAQ	ADTN	Tue, Sep 18, 2001	9.63	9.70	9.50	9.53
1790	NASDAQ	ADTN	Mon, Sep 17, 2001	9.25	9.90	9.20	9.73
1789	NASDAQ	ADTN	Mon, Sep 10, 2001	10.15	10.23	9.82	10.13
1788	NASDAQ	ADTN	Fri, Sep 7, 2001	10.48	10.69	10.24	10.37
1787	NASDAQ	ADTN	Thu, Sep 6, 2001	10.32	10.62	10.09	10.37
1786	NASDAQ	ADTN	Wed, Sep 5, 2001	11.34	11.35	10.33	10.53
1785	NASDAQ	ADTN	Tue, Sep 4, 2001	11.50	11.61	11.34	11.35
1784	NASDAQ	ADTN	Fri, Aug 31, 2001	11.60	11.65	11.50	11.58
1783	NASDAQ	ADTN	Thu, Aug 30, 2001	11.72	11.87	11.41	11.51
1782	NASDAQ	ADTN	Wed, Aug 29, 2001	12.07	12.40	11.71	11.93
1781	NASDAQ	ADTN	Tue, Aug 28, 2001	11.96	12.06	11.87	11.98
1780	NASDAQ	ADTN	Mon, Aug 27, 2001	11.58	12.10	11.58	12.01
1779	NASDAQ	ADTN	Fri, Aug 24, 2001	11.45	11.83	11.36	11.72
1778	NASDAQ	ADTN	Thu, Aug 23, 2001	11.47	11.98	11.38	11.61
1777	NASDAQ	ADTN	Wed, Aug 22, 2001	11.31	11.70	11.31	11.64
1776	NASDAQ	ADTN	Tue, Aug 21, 2001	11.55	11.95	11.13	11.19
1775	NASDAQ	ADTN	Mon, Aug 20, 2001	11.55	11.60	11.26	11.50
1774	NASDAQ	ADTN	Fri, Aug 17, 2001	11.61	11.90	11.15	11.51
1773	NASDAQ	ADTN	Thu, Aug 16, 2001	11.90	12.04	11.51	11.98
1772	NASDAQ	ADTN	Wed, Aug 15, 2001	12.19	12.28	11.63	11.90
1771	NASDAQ	ADTN	Tue, Aug 14, 2001	12.23	12.50	12.15	12.20
1770	NASDAQ	ADTN	Mon, Aug 13, 2001	11.43	12.35	11.43	12.21
1769	NASDAQ	ADTN	Fri, Aug 10, 2001	11.33	11.74	11.29	11.60
1768	NASDAQ	ADTN	Thu, Aug 9, 2001	11.69	11.69	11.22	11.43
1767	NASDAQ	ADTN	Wed, Aug 8, 2001	11.58	11.83	11.30	11.42
1766	NASDAQ	ADTN	Tue, Aug 7, 2001	11.64	11.77	11.30	11.71
1765	NASDAQ	ADTN	Mon, Aug 6, 2001	12.05	12.17	11.40	11.66
1764	NASDAQ	ADTN	Fri, Aug 3, 2001	12.14	12.14	11.88	12.05
1763	NASDAQ	ADTN	Thu, Aug 2, 2001	12.40	12.41	11.99	12.03
1762	NASDAQ	ADTN	Wed, Aug 1, 2001	12.00	12.40	11.77	12.30
1761	NASDAQ	ADTN	Tue, Jul 31, 2001	12.05	12.36	11.63	11.63
1760	NASDAQ	ADTN	Mon, Jul 30, 2001	12.42	12.42	11.88	12.19
1759	NASDAQ	ADTN	Fri, Jul 27, 2001	12.50	12.66	12.38	12.40
1758	NASDAQ	ADTN	Thu, Jul 26, 2001	11.84	12.48	11.84	12.40
1757	NASDAQ	ADTN	Wed, Jul 25, 2001	11.93	12.17	11.75	11.93
1756	NASDAQ	ADTN	Tue, Jul 24, 2001	12.68	12.68	11.80	11.95
1755	NASDAQ	ADTN	Mon, Jul 23, 2001	12.00	12.95	11.86	12.75
1754	NASDAQ	ADTN	Fri, Jul 20, 2001	11.20	12.09	11.20	11.98
1753	NASDAQ	ADTN	Thu, Jul 19, 2001	10.99	11.50	10.75	11.27
1752	NASDAQ	ADTN	Wed, Jul 18, 2001	10.92	10.95	10.68	10.75
1751	NASDAQ	ADTN	Tue, Jul 17, 2001	10.30	10.98	10.13	10.94
1750	NASDAQ	ADTN	Mon, Jul 16, 2001	9.68	10.67	9.58	10.40
1749	NASDAQ	ADTN	Fri, Jul 13, 2001	9.65	10.33	9.43	10.16
1748	NASDAQ	ADTN	Thu, Jul 12, 2001	9.50	9.78	9.45	9.62
1747	NASDAQ	ADTN	Wed, Jul 11, 2001	9.00	9.51	8.93	9.40
1746	NASDAQ	ADTN	Tue, Jul 10, 2001	9.62	9.73	9.05	9.31
1745	NASDAQ	ADTN	Mon, Jul 9, 2001	9.40	10.00	9.28	9.50
1744	NASDAQ	ADTN	Fri, Jul 6, 2001	10.13	10.23	9.24	9.50
1743	NASDAQ	ADTN	Thu, Jul 5, 2001	10.10	10.31	10.00	10.03
1742	NASDAQ	ADTN	Tue, Jul 3, 2001	10.63	10.74	10.23	10.66
1741	NASDAQ	ADTN	Mon, Jul 2, 2001	10.31	11.05	10.20	10.58
1740	NASDAQ	ADTN	Fri, Jun 29, 2001	9.53	11.25	9.41	10.25
1739	NASDAQ	ADTN	Thu, Jun 28, 2001	9.25	9.55	9.06	9.42
1738	NASDAQ	ADTN	Wed, Jun 27, 2001	9.31	9.65	9.00	9.00
1737	NASDAQ	ADTN	Tue, Jun 26, 2001	9.21	9.58	9.00	9.31
1736	NASDAQ	ADTN	Mon, Jun 25, 2001	10.19	10.25	9.29	9.58
1735	NASDAQ	ADTN	Fri, Jun 22, 2001	9.76	10.27	9.74	10.04
1734	NASDAQ	ADTN	Thu, Jun 21, 2001	10.43	10.65	9.76	9.82
1733	NASDAQ	ADTN	Wed, Jun 20, 2001	11.05	11.40	10.39	10.48
1732	NASDAQ	ADTN	Tue, Jun 19, 2001	11.85	12.20	11.51	11.63
1731	NASDAQ	ADTN	Mon, Jun 18, 2001	12.01	12.01	11.50	11.78
1730	NASDAQ	ADTN	Fri, Jun 15, 2001	12.74	12.75	11.63	11.90
1729	NASDAQ	ADTN	Thu, Jun 14, 2001	12.80	12.81	12.42	12.72
1728	NASDAQ	ADTN	Wed, Jun 13, 2001	12.66	12.88	12.53	12.81
1727	NASDAQ	ADTN	Tue, Jun 12, 2001	12.25	12.99	12.25	12.65
1726	NASDAQ	ADTN	Mon, Jun 11, 2001	13.02	13.02	12.24	12.73
1725	NASDAQ	ADTN	Fri, Jun 8, 2001	13.29	13.29	12.90	12.98
1724	NASDAQ	ADTN	Thu, Jun 7, 2001	12.98	13.52	12.88	13.52
1723	NASDAQ	ADTN	Wed, Jun 6, 2001	13.30	13.50	12.79	13.00
1722	NASDAQ	ADTN	Tue, Jun 5, 2001	13.20	13.63	13.00	13.52
1721	NASDAQ	ADTN	Mon, Jun 4, 2001	13.10	13.36	13.06	13.08
1720	NASDAQ	ADTN	Fri, Jun 1, 2001	12.68	13.43	12.66	13.28
1719	NASDAQ	ADTN	Thu, May 31, 2001	12.63	13.25	12.50	12.73
1718	NASDAQ	ADTN	Wed, May 30, 2001	13.06	13.10	12.32	12.40
1717	NASDAQ	ADTN	Tue, May 29, 2001	13.25	13.38	13.01	13.15
1716	NASDAQ	ADTN	Fri, May 25, 2001	13.70	13.88	13.26	13.35
1715	NASDAQ	ADTN	Thu, May 24, 2001	14.55	14.70	14.43	14.58
1714	NASDAQ	ADTN	Wed, May 23, 2001	14.76	14.89	14.43	14.60
1713	NASDAQ	ADTN	Tue, May 22, 2001	14.40	15.33	14.35	15.00
1712	NASDAQ	ADTN	Mon, May 21, 2001	13.64	14.38	13.53	14.27
1711	NASDAQ	ADTN	Fri, May 18, 2001	13.80	14.22	13.60	13.63
1710	NASDAQ	ADTN	Thu, May 17, 2001	13.35	14.27	13.35	13.83
1709	NASDAQ	ADTN	Wed, May 16, 2001	12.75	13.83	12.75	13.76
1708	NASDAQ	ADTN	Tue, May 15, 2001	12.53	13.23	12.53	13.08
1707	NASDAQ	ADTN	Mon, May 14, 2001	12.60	12.80	12.55	12.65
1706	NASDAQ	ADTN	Fri, May 11, 2001	12.91	13.10	12.60	12.69
1705	NASDAQ	ADTN	Thu, May 10, 2001	13.37	13.50	12.94	12.95
1704	NASDAQ	ADTN	Wed, May 9, 2001	13.33	13.43	12.88	13.30
1703	NASDAQ	ADTN	Tue, May 8, 2001	13.50	13.51	13.07	13.24
1702	NASDAQ	ADTN	Mon, May 7, 2001	13.50	13.60	13.18	13.37
1701	NASDAQ	ADTN	Fri, May 4, 2001	13.15	13.70	13.02	13.68
1700	NASDAQ	ADTN	Thu, May 3, 2001	13.65	13.79	13.15	13.17
1699	NASDAQ	ADTN	Wed, May 2, 2001	13.52	13.77	13.31	13.75
1698	NASDAQ	ADTN	Tue, May 1, 2001	13.70	13.70	13.00	13.42
1697	NASDAQ	ADTN	Mon, Apr 30, 2001	13.65	13.70	13.48	13.68
1696	NASDAQ	ADTN	Fri, Apr 27, 2001	13.65	13.65	13.25	13.54
1695	NASDAQ	ADTN	Thu, Apr 26, 2001	12.81	13.75	12.81	13.50
1694	NASDAQ	ADTN	Wed, Apr 25, 2001	12.76	13.43	12.53	13.24
1693	NASDAQ	ADTN	Tue, Apr 24, 2001	12.98	13.04	12.69	12.76
1692	NASDAQ	ADTN	Mon, Apr 23, 2001	13.76	13.76	13.06	13.06
1691	NASDAQ	ADTN	Fri, Apr 20, 2001	13.98	14.11	13.72	14.04
1690	NASDAQ	ADTN	Thu, Apr 19, 2001	14.00	14.05	13.64	13.90
1689	NASDAQ	ADTN	Wed, Apr 18, 2001	13.05	14.50	13.05	13.90
1688	NASDAQ	ADTN	Tue, Apr 17, 2001	12.35	13.13	12.01	13.07
1687	NASDAQ	ADTN	Mon, Apr 16, 2001	13.17	13.17	12.38	12.82
1686	NASDAQ	ADTN	Thu, Apr 12, 2001	12.66	13.14	12.05	12.93
1685	NASDAQ	ADTN	Wed, Apr 11, 2001	12.81	13.03	12.55	12.65
1684	NASDAQ	ADTN	Tue, Apr 10, 2001	11.98	12.96	11.90	12.56
1683	NASDAQ	ADTN	Mon, Apr 9, 2001	12.23	12.32	11.68	11.75
1682	NASDAQ	ADTN	Fri, Apr 6, 2001	12.16	12.16	11.56	11.91
1681	NASDAQ	ADTN	Thu, Apr 5, 2001	10.72	13.44	10.63	12.88
1680	NASDAQ	ADTN	Wed, Apr 4, 2001	9.88	11.13	9.56	10.66
1679	NASDAQ	ADTN	Tue, Apr 3, 2001	11.94	11.94	10.63	10.72
1678	NASDAQ	ADTN	Mon, Apr 2, 2001	11.84	13.13	11.69	12.25
1677	NASDAQ	ADTN	Fri, Mar 30, 2001	12.44	12.47	11.84	12.28
1676	NASDAQ	ADTN	Thu, Mar 29, 2001	12.49	13.06	11.84	12.31
1675	NASDAQ	ADTN	Wed, Mar 28, 2001	13.00	13.06	12.50	12.75
1674	NASDAQ	ADTN	Tue, Mar 27, 2001	12.97	13.50	12.94	13.47
1673	NASDAQ	ADTN	Mon, Mar 26, 2001	12.94	13.53	12.75	13.38
1672	NASDAQ	ADTN	Fri, Mar 23, 2001	12.75	13.97	12.06	12.41
1671	NASDAQ	ADTN	Thu, Mar 22, 2001	12.58	12.88	12.41	12.49
1670	NASDAQ	ADTN	Wed, Mar 21, 2001	12.88	13.09	12.50	12.81
1669	NASDAQ	ADTN	Tue, Mar 20, 2001	13.44	13.63	12.50	12.78
1668	NASDAQ	ADTN	Mon, Mar 19, 2001	12.63	13.72	12.28	13.34
1667	NASDAQ	ADTN	Fri, Mar 16, 2001	12.74	12.98	12.41	12.59
1666	NASDAQ	ADTN	Thu, Mar 15, 2001	12.41	13.28	12.41	12.75
1665	NASDAQ	ADTN	Wed, Mar 14, 2001	11.98	12.63	11.98	12.41
1664	NASDAQ	ADTN	Tue, Mar 13, 2001	12.66	12.88	11.91	12.56
1663	NASDAQ	ADTN	Mon, Mar 12, 2001	12.91	13.19	12.63	12.69
1662	NASDAQ	ADTN	Fri, Mar 9, 2001	12.49	13.22	12.44	12.97
1661	NASDAQ	ADTN	Thu, Mar 8, 2001	13.16	13.31	12.59	13.16
1660	NASDAQ	ADTN	Wed, Mar 7, 2001	13.72	13.75	13.13	13.31
1659	NASDAQ	ADTN	Tue, Mar 6, 2001	13.53	14.03	13.50	13.53
1658	NASDAQ	ADTN	Mon, Mar 5, 2001	12.75	14.00	12.69	13.47
1657	NASDAQ	ADTN	Fri, Mar 2, 2001	12.00	13.19	11.72	12.56
1656	NASDAQ	ADTN	Thu, Mar 1, 2001	11.38	12.81	11.38	12.31
1655	NASDAQ	ADTN	Wed, Feb 28, 2001	11.88	12.13	11.34	11.91
1654	NASDAQ	ADTN	Tue, Feb 27, 2001	12.38	12.38	11.75	11.84
1653	NASDAQ	ADTN	Mon, Feb 26, 2001	12.13	12.72	11.75	12.44
1652	NASDAQ	ADTN	Fri, Feb 23, 2001	12.16	12.16	11.28	11.97
1651	NASDAQ	ADTN	Thu, Feb 22, 2001	11.63	12.44	11.31	12.41
1650	NASDAQ	ADTN	Wed, Feb 21, 2001	11.78	12.00	11.50	11.72
1649	NASDAQ	ADTN	Tue, Feb 20, 2001	12.63	13.63	11.56	11.81
1648	NASDAQ	ADTN	Fri, Feb 16, 2001	12.25	12.63	11.94	12.38
1647	NASDAQ	ADTN	Thu, Feb 15, 2001	12.84	13.16	12.44	12.84
1646	NASDAQ	ADTN	Wed, Feb 14, 2001	12.25	13.00	11.88	12.81
1645	NASDAQ	ADTN	Tue, Feb 13, 2001	12.62	13.03	12.25	12.25
1644	NASDAQ	ADTN	Mon, Feb 12, 2001	12.63	12.88	12.22	12.53
1643	NASDAQ	ADTN	Fri, Feb 9, 2001	12.23	12.84	11.53	12.59
1642	NASDAQ	ADTN	Thu, Feb 8, 2001	12.53	12.58	11.88	12.13
1641	NASDAQ	ADTN	Wed, Feb 7, 2001	13.16	13.19	12.25	12.50
1640	NASDAQ	ADTN	Tue, Feb 6, 2001	13.06	13.38	13.00	13.28
1639	NASDAQ	ADTN	Mon, Feb 5, 2001	13.34	13.62	13.06	13.09
1638	NASDAQ	ADTN	Fri, Feb 2, 2001	14.09	14.13	13.50	13.63
1637	NASDAQ	ADTN	Thu, Feb 1, 2001	14.00	14.03	13.38	14.03
1636	NASDAQ	ADTN	Wed, Jan 31, 2001	13.50	14.06	13.13	14.06
1635	NASDAQ	ADTN	Tue, Jan 30, 2001	13.69	13.69	13.00	13.38
1634	NASDAQ	ADTN	Mon, Jan 29, 2001	13.27	13.66	12.88	13.63
1633	NASDAQ	ADTN	Fri, Jan 26, 2001	13.38	13.72	12.50	13.50
1632	NASDAQ	ADTN	Thu, Jan 25, 2001	14.22	14.22	13.34	13.47
1631	NASDAQ	ADTN	Wed, Jan 24, 2001	13.56	14.50	13.53	14.25
1630	NASDAQ	ADTN	Tue, Jan 23, 2001	13.78	13.84	13.38	13.63
1629	NASDAQ	ADTN	Mon, Jan 22, 2001	13.75	14.19	13.06	13.81
1628	NASDAQ	ADTN	Fri, Jan 19, 2001	14.63	14.75	13.56	14.22
1627	NASDAQ	ADTN	Thu, Jan 18, 2001	13.45	14.44	13.19	14.44
1626	NASDAQ	ADTN	Wed, Jan 17, 2001	13.50	13.75	12.94	13.50
1625	NASDAQ	ADTN	Tue, Jan 16, 2001	14.33	14.34	11.56	12.97
1624	NASDAQ	ADTN	Fri, Jan 12, 2001	12.83	14.00	12.30	13.43
1623	NASDAQ	ADTN	Thu, Jan 11, 2001	12.13	12.94	11.75	12.67
1622	NASDAQ	ADTN	Wed, Jan 10, 2001	11.75	12.25	11.13	11.91
1621	NASDAQ	ADTN	Tue, Jan 9, 2001	11.69	11.72	11.25	11.63
1620	NASDAQ	ADTN	Mon, Jan 8, 2001	11.25	11.44	10.75	11.31
1619	NASDAQ	ADTN	Fri, Jan 5, 2001	11.81	11.84	11.00	11.13
1618	NASDAQ	ADTN	Thu, Jan 4, 2001	11.83	12.38	11.72	11.75
1617	NASDAQ	ADTN	Wed, Jan 3, 2001	10.25	12.03	10.03	11.88
1616	NASDAQ	ADTN	Tue, Jan 2, 2001	10.91	11.19	9.94	10.00
1615	NASDAQ	ADTN	Fri, Dec 29, 2000	10.81	11.56	10.63	10.63
1614	NASDAQ	ADTN	Thu, Dec 28, 2000	10.91	12.00	10.81	11.05
1613	NASDAQ	ADTN	Wed, Dec 27, 2000	10.55	12.00	10.22	11.05
1612	NASDAQ	ADTN	Tue, Dec 26, 2000	10.75	11.03	10.00	10.00
1611	NASDAQ	ADTN	Fri, Dec 22, 2000	8.78	9.63	8.53	9.47
1610	NASDAQ	ADTN	Thu, Dec 21, 2000	8.66	9.16	8.28	8.50
1609	NASDAQ	ADTN	Wed, Dec 20, 2000	9.34	9.34	8.56	8.75
1608	NASDAQ	ADTN	Tue, Dec 19, 2000	9.56	9.94	8.81	9.19
1607	NASDAQ	ADTN	Mon, Dec 18, 2000	10.06	10.50	9.00	9.09
1606	NASDAQ	ADTN	Fri, Dec 15, 2000	10.00	10.34	9.47	10.03
1605	NASDAQ	ADTN	Thu, Dec 14, 2000	10.25	10.59	10.00	10.09
1604	NASDAQ	ADTN	Wed, Dec 13, 2000	11.22	11.75	10.25	10.44
1603	NASDAQ	ADTN	Tue, Dec 12, 2000	11.81	11.81	10.31	10.53
1602	NASDAQ	ADTN	Mon, Dec 11, 2000	9.09	12.91	9.09	11.94
1601	NASDAQ	ADTN	Fri, Dec 8, 2000	13.88	14.87	13.16	14.04
1600	NASDAQ	ADTN	Thu, Dec 7, 2000	13.47	14.06	12.58	13.66
1599	NASDAQ	ADTN	Wed, Dec 6, 2000	13.52	14.25	13.25	13.47
1598	NASDAQ	ADTN	Tue, Dec 5, 2000	13.44	14.25	11.50	13.47
1597	NASDAQ	ADTN	Mon, Dec 4, 2000	16.95	16.97	12.03	13.41
1596	NASDAQ	ADTN	Fri, Dec 1, 2000	17.81	18.34	16.75	16.78
1595	NASDAQ	ADTN	Thu, Nov 30, 2000	17.19	17.91	16.63	17.47
1594	NASDAQ	ADTN	Wed, Nov 29, 2000	18.72	18.88	17.00	18.22
1593	NASDAQ	ADTN	Tue, Nov 28, 2000	19.91	19.91	18.50	18.75
1592	NASDAQ	ADTN	Mon, Nov 27, 2000	20.06	20.06	19.75	19.81
1591	NASDAQ	ADTN	Fri, Nov 24, 2000	19.50	20.06	19.50	19.86
1590	NASDAQ	ADTN	Wed, Nov 22, 2000	19.50	19.94	19.06	19.72
1589	NASDAQ	ADTN	Tue, Nov 21, 2000	19.25	19.81	18.94	19.66
1588	NASDAQ	ADTN	Mon, Nov 20, 2000	19.63	19.69	18.56	19.25
1587	NASDAQ	ADTN	Fri, Nov 17, 2000	19.09	20.25	19.06	19.59
1586	NASDAQ	ADTN	Thu, Nov 16, 2000	19.88	20.38	19.38	19.41
1585	NASDAQ	ADTN	Wed, Nov 15, 2000	19.88	20.56	19.41	20.13
1584	NASDAQ	ADTN	Tue, Nov 14, 2000	19.44	19.81	19.25	19.41
1583	NASDAQ	ADTN	Mon, Nov 13, 2000	17.94	18.81	17.47	18.81
1582	NASDAQ	ADTN	Fri, Nov 10, 2000	18.75	19.06	17.69	18.45
1581	NASDAQ	ADTN	Thu, Nov 9, 2000	18.53	19.94	18.50	18.97
1580	NASDAQ	ADTN	Wed, Nov 8, 2000	20.94	21.06	18.50	18.97
1579	NASDAQ	ADTN	Tue, Nov 7, 2000	20.28	21.59	20.00	20.41
1578	NASDAQ	ADTN	Mon, Nov 6, 2000	22.13	22.31	19.75	20.13
1577	NASDAQ	ADTN	Fri, Nov 3, 2000	20.31	23.47	20.31	22.00
1576	NASDAQ	ADTN	Thu, Nov 2, 2000	20.56	20.91	20.38	20.63
1575	NASDAQ	ADTN	Wed, Nov 1, 2000	18.97	21.50	18.94	20.03
1574	NASDAQ	ADTN	Tue, Oct 31, 2000	18.03	19.38	18.03	19.00
1573	NASDAQ	ADTN	Mon, Oct 30, 2000	18.72	18.88	17.81	18.03
1572	NASDAQ	ADTN	Fri, Oct 27, 2000	20.61	21.38	18.50	19.06
1571	NASDAQ	ADTN	Thu, Oct 26, 2000	19.25	20.81	18.44	20.75
1570	NASDAQ	ADTN	Wed, Oct 25, 2000	19.63	20.00	18.47	19.13
1569	NASDAQ	ADTN	Tue, Oct 24, 2000	20.50	20.91	19.81	20.00
1568	NASDAQ	ADTN	Mon, Oct 23, 2000	20.75	21.72	19.53	20.03
1567	NASDAQ	ADTN	Fri, Oct 20, 2000	18.68	21.44	18.47	21.09
1566	NASDAQ	ADTN	Thu, Oct 19, 2000	18.47	19.13	17.66	18.68
1565	NASDAQ	ADTN	Wed, Oct 18, 2000	18.56	18.88	16.63	17.53
1564	NASDAQ	ADTN	Tue, Oct 17, 2000	20.69	20.69	18.94	19.13
1563	NASDAQ	ADTN	Mon, Oct 16, 2000	21.78	23.25	19.44	19.66
1562	NASDAQ	ADTN	Fri, Oct 13, 2000	19.13	21.03	18.63	21.00
1561	NASDAQ	ADTN	Thu, Oct 12, 2000	20.19	21.00	19.19	19.50
1560	NASDAQ	ADTN	Wed, Oct 11, 2000	21.00	22.50	19.00	20.13
1559	NASDAQ	ADTN	Tue, Oct 10, 2000	21.75	22.25	20.53	21.50
1558	NASDAQ	ADTN	Mon, Oct 9, 2000	21.56	22.16	20.82	21.88
1557	NASDAQ	ADTN	Fri, Oct 6, 2000	22.81	22.94	20.88	21.19
1556	NASDAQ	ADTN	Thu, Oct 5, 2000	23.00	24.09	22.63	22.94
1555	NASDAQ	ADTN	Wed, Oct 4, 2000	21.44	23.94	20.88	23.12
1554	NASDAQ	ADTN	Tue, Oct 3, 2000	21.69	22.72	21.56	21.72
1553	NASDAQ	ADTN	Mon, Oct 2, 2000	21.98	22.44	21.38	21.63
1552	NASDAQ	ADTN	Fri, Sep 29, 2000	22.78	23.13	20.75	21.27
1551	NASDAQ	ADTN	Thu, Sep 28, 2000	21.69	23.25	21.13	23.25
1550	NASDAQ	ADTN	Wed, Sep 27, 2000	21.41	22.25	21.41	21.81
1549	NASDAQ	ADTN	Tue, Sep 26, 2000	21.41	22.16	20.56	21.38
1548	NASDAQ	ADTN	Mon, Sep 25, 2000	22.50	22.75	21.25	21.59
1547	NASDAQ	ADTN	Fri, Sep 22, 2000	21.88	22.88	21.50	22.09
1546	NASDAQ	ADTN	Thu, Sep 21, 2000	23.13	23.34	21.72	22.84
1545	NASDAQ	ADTN	Wed, Sep 20, 2000	23.88	24.00	21.56	23.09
1544	NASDAQ	ADTN	Tue, Sep 19, 2000	22.56	24.00	22.50	24.00
1543	NASDAQ	ADTN	Mon, Sep 18, 2000	23.47	23.47	22.28	22.41
1542	NASDAQ	ADTN	Fri, Sep 15, 2000	24.22	24.44	23.13	23.56
1541	NASDAQ	ADTN	Thu, Sep 14, 2000	24.38	25.03	23.81	24.44
1540	NASDAQ	ADTN	Wed, Sep 13, 2000	24.25	24.72	23.63	23.97
1539	NASDAQ	ADTN	Tue, Sep 12, 2000	25.50	25.81	24.53	24.63
1538	NASDAQ	ADTN	Mon, Sep 11, 2000	27.38	27.38	25.56	25.66
1537	NASDAQ	ADTN	Fri, Sep 8, 2000	27.41	27.50	26.75	27.19
1536	NASDAQ	ADTN	Thu, Sep 7, 2000	26.75	27.66	26.75	27.63
1535	NASDAQ	ADTN	Wed, Sep 6, 2000	26.50	27.13	26.50	26.67
1534	NASDAQ	ADTN	Tue, Sep 5, 2000	27.66	27.66	26.06	26.75
1533	NASDAQ	ADTN	Fri, Sep 1, 2000	26.66	28.44	26.63	27.84
1532	NASDAQ	ADTN	Thu, Aug 31, 2000	25.53	27.38	25.31	26.78
1531	NASDAQ	ADTN	Wed, Aug 30, 2000	26.09	26.09	24.56	25.19
1530	NASDAQ	ADTN	Tue, Aug 29, 2000	27.31	27.31	25.50	25.94
1529	NASDAQ	ADTN	Mon, Aug 28, 2000	27.53	27.88	27.00	27.16
1528	NASDAQ	ADTN	Fri, Aug 25, 2000	27.84	27.84	27.00	27.53
1527	NASDAQ	ADTN	Thu, Aug 24, 2000	27.25	27.75	27.00	27.56
1526	NASDAQ	ADTN	Wed, Aug 23, 2000	26.97	27.50	26.19	27.13
1525	NASDAQ	ADTN	Tue, Aug 22, 2000	28.36	28.63	26.97	27.50
1524	NASDAQ	ADTN	Mon, Aug 21, 2000	29.88	29.94	27.03	27.94
1523	NASDAQ	ADTN	Fri, Aug 18, 2000	28.63	30.97	28.44	29.19
1522	NASDAQ	ADTN	Thu, Aug 17, 2000	28.25	28.69	26.81	28.69
1521	NASDAQ	ADTN	Wed, Aug 16, 2000	29.37	29.72	28.19	28.25
1520	NASDAQ	ADTN	Tue, Aug 15, 2000	29.00	30.19	28.50	29.03
1519	NASDAQ	ADTN	Mon, Aug 14, 2000	30.00	30.16	29.56	29.66
1518	NASDAQ	ADTN	Fri, Aug 11, 2000	30.63	30.63	29.81	30.19
1517	NASDAQ	ADTN	Thu, Aug 10, 2000	30.81	31.06	30.63	30.88
1516	NASDAQ	ADTN	Wed, Aug 9, 2000	31.00	31.13	30.63	30.88
1515	NASDAQ	ADTN	Tue, Aug 8, 2000	31.13	31.13	30.44	30.63
1514	NASDAQ	ADTN	Mon, Aug 7, 2000	31.75	31.81	30.63	31.19
1513	NASDAQ	ADTN	Fri, Aug 4, 2000	32.25	32.38	30.75	31.06
1512	NASDAQ	ADTN	Thu, Aug 3, 2000	31.44	32.38	29.28	32.19
1511	NASDAQ	ADTN	Wed, Aug 2, 2000	29.88	32.25	29.88	31.78
1510	NASDAQ	ADTN	Tue, Aug 1, 2000	30.56	30.75	29.00	29.44
1509	NASDAQ	ADTN	Mon, Jul 31, 2000	30.88	30.88	29.94	30.09
1508	NASDAQ	ADTN	Fri, Jul 28, 2000	31.97	32.09	30.25	30.88
1507	NASDAQ	ADTN	Thu, Jul 27, 2000	32.59	32.75	31.50	31.50
1506	NASDAQ	ADTN	Wed, Jul 26, 2000	33.00	33.00	32.16	32.56
1505	NASDAQ	ADTN	Tue, Jul 25, 2000	33.63	33.94	32.63	33.03
1504	NASDAQ	ADTN	Mon, Jul 24, 2000	32.25	34.09	32.25	33.25
1503	NASDAQ	ADTN	Fri, Jul 21, 2000	33.25	33.25	31.47	32.47
1502	NASDAQ	ADTN	Thu, Jul 20, 2000	33.00	33.50	32.75	33.31
1501	NASDAQ	ADTN	Wed, Jul 19, 2000	34.00	34.00	32.44	32.81
1500	NASDAQ	ADTN	Tue, Jul 18, 2000	33.98	34.63	33.03	33.97
1499	NASDAQ	ADTN	Mon, Jul 17, 2000	36.25	36.25	32.47	33.75
1498	NASDAQ	ADTN	Fri, Jul 14, 2000	34.81	36.63	34.66	35.59
1497	NASDAQ	ADTN	Thu, Jul 13, 2000	34.97	35.00	33.50	34.50
1496	NASDAQ	ADTN	Wed, Jul 12, 2000	32.69	34.94	32.63	34.91
1495	NASDAQ	ADTN	Tue, Jul 11, 2000	32.00	33.56	31.81	32.72
1494	NASDAQ	ADTN	Mon, Jul 10, 2000	30.28	32.13	30.19	32.13
1493	NASDAQ	ADTN	Fri, Jul 7, 2000	29.31	30.97	29.13	30.06
1492	NASDAQ	ADTN	Thu, Jul 6, 2000	30.34	30.78	28.31	28.97
1491	NASDAQ	ADTN	Wed, Jul 5, 2000	30.25	31.72	29.75	29.91
1490	NASDAQ	ADTN	Mon, Jul 3, 2000	30.00	31.69	30.00	31.69
1489	NASDAQ	ADTN	Fri, Jun 30, 2000	29.56	30.31	28.69	29.94
1488	NASDAQ	ADTN	Thu, Jun 29, 2000	29.31	30.06	28.69	30.00
1487	NASDAQ	ADTN	Wed, Jun 28, 2000	28.25	29.50	27.50	29.50
1486	NASDAQ	ADTN	Tue, Jun 27, 2000	29.84	29.84	27.56	27.81
1485	NASDAQ	ADTN	Mon, Jun 26, 2000	28.50	29.59	27.50	29.47
1484	NASDAQ	ADTN	Fri, Jun 23, 2000	29.00	29.13	28.00	28.13
1483	NASDAQ	ADTN	Thu, Jun 22, 2000	29.25	30.00	28.78	29.06
1482	NASDAQ	ADTN	Wed, Jun 21, 2000	29.00	29.31	28.50	28.97
1481	NASDAQ	ADTN	Tue, Jun 20, 2000	30.22	30.50	28.38	28.75
1480	NASDAQ	ADTN	Mon, Jun 19, 2000	29.61	30.50	29.44	30.13
1479	NASDAQ	ADTN	Fri, Jun 16, 2000	28.09	30.63	28.09	29.34
1478	NASDAQ	ADTN	Thu, Jun 15, 2000	28.25	29.25	27.50	29.03
1477	NASDAQ	ADTN	Wed, Jun 14, 2000	30.50	30.50	27.25	27.72
1476	NASDAQ	ADTN	Tue, Jun 13, 2000	30.34	31.50	29.00	30.03
1475	NASDAQ	ADTN	Mon, Jun 12, 2000	33.50	33.50	30.94	31.63
1474	NASDAQ	ADTN	Fri, Jun 9, 2000	31.97	33.44	30.94	32.81
1473	NASDAQ	ADTN	Thu, Jun 8, 2000	33.00	34.44	32.44	34.38
1472	NASDAQ	ADTN	Wed, Jun 7, 2000	33.00	34.19	31.25	33.50
1471	NASDAQ	ADTN	Tue, Jun 6, 2000	34.31	34.81	32.75	33.00
1470	NASDAQ	ADTN	Mon, Jun 5, 2000	33.63	34.63	32.88	34.50
1469	NASDAQ	ADTN	Fri, Jun 2, 2000	32.47	33.94	32.41	33.47
1468	NASDAQ	ADTN	Thu, Jun 1, 2000	31.41	32.25	31.16	31.94
1467	NASDAQ	ADTN	Wed, May 31, 2000	32.00	32.56	30.81	30.81
1466	NASDAQ	ADTN	Tue, May 30, 2000	30.00	33.19	29.50	33.19
1465	NASDAQ	ADTN	Fri, May 26, 2000	28.59	30.00	28.25	29.25
1464	NASDAQ	ADTN	Thu, May 25, 2000	32.16	32.38	28.00	28.22
1463	NASDAQ	ADTN	Wed, May 24, 2000	28.81	31.50	27.75	31.50
1462	NASDAQ	ADTN	Tue, May 23, 2000	31.47	31.72	29.38	29.50
1461	NASDAQ	ADTN	Mon, May 22, 2000	32.75	32.81	29.34	31.53
1460	NASDAQ	ADTN	Fri, May 19, 2000	32.84	32.88	31.75	32.41
1459	NASDAQ	ADTN	Thu, May 18, 2000	34.38	34.75	32.69	32.84
1458	NASDAQ	ADTN	Wed, May 17, 2000	33.81	35.13	33.38	34.00
1457	NASDAQ	ADTN	Tue, May 16, 2000	34.81	34.88	32.85	33.97
1456	NASDAQ	ADTN	Mon, May 15, 2000	32.63	35.19	32.00	34.03
1455	NASDAQ	ADTN	Fri, May 12, 2000	34.06	35.06	32.03	32.25
1454	NASDAQ	ADTN	Thu, May 11, 2000	31.88	34.19	31.44	33.94
1453	NASDAQ	ADTN	Wed, May 10, 2000	33.25	33.69	30.75	31.44
1452	NASDAQ	ADTN	Tue, May 9, 2000	33.47	33.88	31.84	33.81
1451	NASDAQ	ADTN	Mon, May 8, 2000	34.50	34.75	33.00	33.00
1450	NASDAQ	ADTN	Fri, May 5, 2000	35.03	35.44	33.41	34.88
1449	NASDAQ	ADTN	Thu, May 4, 2000	34.09	36.50	33.50	35.03
1448	NASDAQ	ADTN	Wed, May 3, 2000	32.94	34.25	32.00	34.09
1447	NASDAQ	ADTN	Tue, May 2, 2000	36.13	36.13	33.00	33.03
1446	NASDAQ	ADTN	Mon, May 1, 2000	33.75	36.38	33.22	36.38
1445	NASDAQ	ADTN	Fri, Apr 28, 2000	33.44	33.88	32.75	33.78
1444	NASDAQ	ADTN	Thu, Apr 27, 2000	30.97	33.50	30.19	33.50
1443	NASDAQ	ADTN	Wed, Apr 26, 2000	33.00	33.66	31.75	31.84
1442	NASDAQ	ADTN	Tue, Apr 25, 2000	31.69	34.00	30.91	32.94
1441	NASDAQ	ADTN	Mon, Apr 24, 2000	31.00	31.72	29.31	31.69
1440	NASDAQ	ADTN	Thu, Apr 20, 2000	32.25	32.28	29.95	31.31
1439	NASDAQ	ADTN	Wed, Apr 19, 2000	31.38	32.50	30.66	32.25
1438	NASDAQ	ADTN	Tue, Apr 18, 2000	30.50	31.75	29.63	31.38
1437	NASDAQ	ADTN	Mon, Apr 17, 2000	22.88	30.50	22.75	30.13
1436	NASDAQ	ADTN	Fri, Apr 14, 2000	26.44	27.66	24.38	24.69
1435	NASDAQ	ADTN	Thu, Apr 13, 2000	29.56	30.88	28.25	28.31
1434	NASDAQ	ADTN	Wed, Apr 12, 2000	32.72	33.06	28.09	28.13
1433	NASDAQ	ADTN	Tue, Apr 11, 2000	30.92	33.38	30.03	32.50
1432	NASDAQ	ADTN	Mon, Apr 10, 2000	35.31	35.63	30.88	30.88
1431	NASDAQ	ADTN	Fri, Apr 7, 2000	29.63	34.31	29.56	33.94
1430	NASDAQ	ADTN	Thu, Apr 6, 2000	28.31	30.50	28.31	29.73
1429	NASDAQ	ADTN	Wed, Apr 5, 2000	28.28	28.50	26.56	27.53
1428	NASDAQ	ADTN	Tue, Apr 4, 2000	27.00	29.00	22.00	28.81
1427	NASDAQ	ADTN	Mon, Apr 3, 2000	29.47	30.25	26.97	26.97
1426	NASDAQ	ADTN	Fri, Mar 31, 2000	30.31	30.88	28.94	29.72
1425	NASDAQ	ADTN	Thu, Mar 30, 2000	30.13	31.25	28.38	29.06
1424	NASDAQ	ADTN	Wed, Mar 29, 2000	30.75	33.59	28.81	30.72
1423	NASDAQ	ADTN	Tue, Mar 28, 2000	31.47	32.31	30.50	30.94
1422	NASDAQ	ADTN	Mon, Mar 27, 2000	34.81	35.09	30.00	33.00
1421	NASDAQ	ADTN	Fri, Mar 24, 2000	36.28	37.00	34.50	34.50
1420	NASDAQ	ADTN	Thu, Mar 23, 2000	37.56	37.56	36.31	36.53
1419	NASDAQ	ADTN	Wed, Mar 22, 2000	36.63	37.96	36.56	37.56
1418	NASDAQ	ADTN	Tue, Mar 21, 2000	37.13	37.50	35.44	37.50
1417	NASDAQ	ADTN	Mon, Mar 20, 2000	37.00	38.50	36.75	36.81
1416	NASDAQ	ADTN	Fri, Mar 17, 2000	36.97	38.50	36.50	36.94
1415	NASDAQ	ADTN	Thu, Mar 16, 2000	37.69	38.75	35.28	38.75
1414	NASDAQ	ADTN	Wed, Mar 15, 2000	37.50	37.88	35.97	37.00
1413	NASDAQ	ADTN	Tue, Mar 14, 2000	39.25	39.75	37.13	37.53
1412	NASDAQ	ADTN	Mon, Mar 13, 2000	38.44	39.44	36.41	38.97
1411	NASDAQ	ADTN	Fri, Mar 10, 2000	39.41	39.94	38.44	39.75
1410	NASDAQ	ADTN	Thu, Mar 9, 2000	39.59	39.94	38.13	39.84
1409	NASDAQ	ADTN	Wed, Mar 8, 2000	38.56	39.50	37.25	39.47
1408	NASDAQ	ADTN	Tue, Mar 7, 2000	39.00	40.00	38.00	38.25
1407	NASDAQ	ADTN	Mon, Mar 6, 2000	37.69	40.25	37.66	38.75
1406	NASDAQ	ADTN	Fri, Mar 3, 2000	36.75	37.75	36.00	37.45
1405	NASDAQ	ADTN	Thu, Mar 2, 2000	36.75	37.50	35.97	36.06
1404	NASDAQ	ADTN	Wed, Mar 1, 2000	36.88	37.39	33.75	36.69
1403	NASDAQ	ADTN	Tue, Feb 29, 2000	36.06	37.94	36.03	36.78
1402	NASDAQ	ADTN	Mon, Feb 28, 2000	36.66	36.91	35.00	35.98
1401	NASDAQ	ADTN	Fri, Feb 25, 2000	34.66	37.25	34.50	36.95
1400	NASDAQ	ADTN	Thu, Feb 24, 2000	33.63	34.33	32.57	34.33
1399	NASDAQ	ADTN	Wed, Feb 23, 2000	34.31	34.50	31.75	33.75
1398	NASDAQ	ADTN	Tue, Feb 22, 2000	36.06	36.25	33.06	34.38
1397	NASDAQ	ADTN	Fri, Feb 18, 2000	35.88	36.38	35.38	35.97
1396	NASDAQ	ADTN	Thu, Feb 17, 2000	35.88	36.38	34.75	35.80
1395	NASDAQ	ADTN	Wed, Feb 16, 2000	34.53	35.50	34.00	35.28
1394	NASDAQ	ADTN	Tue, Feb 15, 2000	33.75	34.63	33.06	34.63
1393	NASDAQ	ADTN	Mon, Feb 14, 2000	35.13	35.13	33.25	33.56
1392	NASDAQ	ADTN	Fri, Feb 11, 2000	34.47	35.19	34.38	34.88
1391	NASDAQ	ADTN	Thu, Feb 10, 2000	35.38	35.75	33.19	34.25
1390	NASDAQ	ADTN	Wed, Feb 9, 2000	36.56	37.38	35.13	35.30
1389	NASDAQ	ADTN	Tue, Feb 8, 2000	36.00	36.44	35.13	36.03
1388	NASDAQ	ADTN	Mon, Feb 7, 2000	35.00	36.00	34.88	36.00
1387	NASDAQ	ADTN	Fri, Feb 4, 2000	34.97	35.50	34.69	34.94
1386	NASDAQ	ADTN	Thu, Feb 3, 2000	34.50	35.06	34.31	34.63
1385	NASDAQ	ADTN	Wed, Feb 2, 2000	33.45	34.19	32.94	34.19
1384	NASDAQ	ADTN	Tue, Feb 1, 2000	32.50	33.88	32.50	33.16
1383	NASDAQ	ADTN	Mon, Jan 31, 2000	32.50	33.13	31.31	32.38
1382	NASDAQ	ADTN	Fri, Jan 28, 2000	32.88	33.66	31.69	32.88
1381	NASDAQ	ADTN	Thu, Jan 27, 2000	34.50	34.84	32.88	33.22
1380	NASDAQ	ADTN	Wed, Jan 26, 2000	34.00	35.03	33.75	34.56
1379	NASDAQ	ADTN	Tue, Jan 25, 2000	34.22	35.00	32.56	34.94
1378	NASDAQ	ADTN	Mon, Jan 24, 2000	35.44	35.75	34.06	34.22
1377	NASDAQ	ADTN	Fri, Jan 21, 2000	33.63	35.25	33.63	34.44
1376	NASDAQ	ADTN	Thu, Jan 20, 2000	33.00	34.31	32.75	34.03
1375	NASDAQ	ADTN	Wed, Jan 19, 2000	31.00	32.94	30.69	32.81
1374	NASDAQ	ADTN	Tue, Jan 18, 2000	29.81	31.44	29.81	31.30
1373	NASDAQ	ADTN	Fri, Jan 14, 2000	29.94	30.75	29.75	30.00
1372	NASDAQ	ADTN	Thu, Jan 13, 2000	28.69	30.13	27.59	29.69
1371	NASDAQ	ADTN	Wed, Jan 12, 2000	30.00	31.03	27.47	28.38
1370	NASDAQ	ADTN	Tue, Jan 11, 2000	29.00	29.75	28.34	28.75
1369	NASDAQ	ADTN	Mon, Jan 10, 2000	28.19	30.19	28.00	29.88
1368	NASDAQ	ADTN	Fri, Jan 7, 2000	25.53	28.13	25.13	27.84
1367	NASDAQ	ADTN	Thu, Jan 6, 2000	24.88	26.00	24.75	25.55
1366	NASDAQ	ADTN	Wed, Jan 5, 2000	24.78	25.50	24.72	25.13
1365	NASDAQ	ADTN	Tue, Jan 4, 2000	25.13	25.81	24.53	24.78
1364	NASDAQ	ADTN	Mon, Jan 3, 2000	26.19	26.25	24.56	25.58
1363	NASDAQ	ADTN	Fri, Dec 31, 1999	25.84	26.38	25.63	25.72
1362	NASDAQ	ADTN	Thu, Dec 30, 1999	26.88	26.88	25.59	26.03
1361	NASDAQ	ADTN	Wed, Dec 29, 1999	26.25	27.56	25.75	26.80
1360	NASDAQ	ADTN	Tue, Dec 28, 1999	23.78	27.69	23.78	26.47
1359	NASDAQ	ADTN	Mon, Dec 27, 1999	23.91	24.69	23.69	24.07
1358	NASDAQ	ADTN	Thu, Dec 23, 1999	24.28	24.69	24.28	24.58
1357	NASDAQ	ADTN	Wed, Dec 22, 1999	24.50	24.63	24.00	24.41
1356	NASDAQ	ADTN	Tue, Dec 21, 1999	24.00	25.13	23.84	24.47
1355	NASDAQ	ADTN	Mon, Dec 20, 1999	24.13	24.19	23.75	24.00
1354	NASDAQ	ADTN	Fri, Dec 17, 1999	25.50	25.50	23.44	24.25
1353	NASDAQ	ADTN	Thu, Dec 16, 1999	24.34	24.56	23.75	24.28
1352	NASDAQ	ADTN	Wed, Dec 15, 1999	23.50	24.50	22.88	24.50
1351	NASDAQ	ADTN	Tue, Dec 14, 1999	24.19	24.31	23.56	23.69
1350	NASDAQ	ADTN	Mon, Dec 13, 1999	23.81	25.31	23.63	24.31
1349	NASDAQ	ADTN	Fri, Dec 10, 1999	26.03	27.75	23.25	24.75
1348	NASDAQ	ADTN	Thu, Dec 9, 1999	24.75	26.06	24.25	25.75
1347	NASDAQ	ADTN	Wed, Dec 8, 1999	22.63	25.09	22.50	24.28
1346	NASDAQ	ADTN	Tue, Dec 7, 1999	20.06	22.19	19.94	22.13
1345	NASDAQ	ADTN	Mon, Dec 6, 1999	19.81	20.81	19.56	19.95
1344	NASDAQ	ADTN	Fri, Dec 3, 1999	19.00	19.88	19.00	19.59
1343	NASDAQ	ADTN	Thu, Dec 2, 1999	19.03	19.13	18.66	19.00
1342	NASDAQ	ADTN	Wed, Dec 1, 1999	19.56	19.56	18.75	18.88
1341	NASDAQ	ADTN	Tue, Nov 30, 1999	20.44	20.44	19.34	19.50
1340	NASDAQ	ADTN	Mon, Nov 29, 1999	20.94	21.00	20.00	20.25
1339	NASDAQ	ADTN	Fri, Nov 26, 1999	20.25	21.00	20.25	20.94
1338	NASDAQ	ADTN	Wed, Nov 24, 1999	20.03	20.47	19.75	20.38
1337	NASDAQ	ADTN	Tue, Nov 23, 1999	20.38	20.84	19.56	20.42
1336	NASDAQ	ADTN	Mon, Nov 22, 1999	21.16	21.16	20.31	20.69
1335	NASDAQ	ADTN	Fri, Nov 19, 1999	20.56	21.25	20.53	21.09
1334	NASDAQ	ADTN	Thu, Nov 18, 1999	20.50	20.50	20.00	20.48
1333	NASDAQ	ADTN	Wed, Nov 17, 1999	20.53	20.91	19.88	20.44
1332	NASDAQ	ADTN	Tue, Nov 16, 1999	19.94	20.63	19.84	20.56
1331	NASDAQ	ADTN	Mon, Nov 15, 1999	19.69	19.94	19.19	19.75
1330	NASDAQ	ADTN	Fri, Nov 12, 1999	19.19	19.69	18.88	19.63
1329	NASDAQ	ADTN	Thu, Nov 11, 1999	18.94	19.34	18.91	19.06
1328	NASDAQ	ADTN	Wed, Nov 10, 1999	18.31	19.19	18.00	18.91
1327	NASDAQ	ADTN	Tue, Nov 9, 1999	18.75	18.75	17.81	18.19
1326	NASDAQ	ADTN	Mon, Nov 8, 1999	18.13	18.88	17.38	18.72
1325	NASDAQ	ADTN	Fri, Nov 5, 1999	17.56	18.56	17.31	18.03
1324	NASDAQ	ADTN	Thu, Nov 4, 1999	17.50	18.50	17.31	17.50
1323	NASDAQ	ADTN	Wed, Nov 3, 1999	16.69	17.31	16.69	17.16
1322	NASDAQ	ADTN	Tue, Nov 2, 1999	18.25	18.39	16.72	16.72
1321	NASDAQ	ADTN	Mon, Nov 1, 1999	18.69	18.69	18.31	18.31
1320	NASDAQ	ADTN	Fri, Oct 29, 1999	18.31	18.81	18.22	18.56
1319	NASDAQ	ADTN	Thu, Oct 28, 1999	18.38	18.50	18.25	18.28
1318	NASDAQ	ADTN	Wed, Oct 27, 1999	18.38	18.38	17.88	17.94
1317	NASDAQ	ADTN	Tue, Oct 26, 1999	18.00	18.38	17.94	18.11
1316	NASDAQ	ADTN	Mon, Oct 25, 1999	17.94	18.00	17.81	17.94
1315	NASDAQ	ADTN	Fri, Oct 22, 1999	18.72	19.00	17.63	18.06
1314	NASDAQ	ADTN	Thu, Oct 21, 1999	18.25	19.25	18.25	18.69
1313	NASDAQ	ADTN	Wed, Oct 20, 1999	19.06	19.38	18.38	18.55
1312	NASDAQ	ADTN	Tue, Oct 19, 1999	19.09	19.81	19.09	19.75
1311	NASDAQ	ADTN	Mon, Oct 18, 1999	19.19	19.34	18.94	19.09
1310	NASDAQ	ADTN	Fri, Oct 15, 1999	19.00	20.00	19.00	19.50
1309	NASDAQ	ADTN	Thu, Oct 14, 1999	19.63	20.06	19.31	19.84
1308	NASDAQ	ADTN	Wed, Oct 13, 1999	19.50	19.56	19.19	19.27
1307	NASDAQ	ADTN	Tue, Oct 12, 1999	18.88	20.13	18.88	19.52
1306	NASDAQ	ADTN	Mon, Oct 11, 1999	17.81	18.53	17.81	18.34
1305	NASDAQ	ADTN	Fri, Oct 8, 1999	17.59	17.81	17.38	17.81
1304	NASDAQ	ADTN	Thu, Oct 7, 1999	18.31	18.31	17.66	17.67
1303	NASDAQ	ADTN	Wed, Oct 6, 1999	18.17	18.69	18.00	18.19
1302	NASDAQ	ADTN	Tue, Oct 5, 1999	18.22	19.13	17.88	18.03
1301	NASDAQ	ADTN	Mon, Oct 4, 1999	17.63	18.88	17.38	18.03
1300	NASDAQ	ADTN	Fri, Oct 1, 1999	19.25	19.25	17.44	17.47
1299	NASDAQ	ADTN	Thu, Sep 30, 1999	19.70	20.25	18.78	19.16
1298	NASDAQ	ADTN	Wed, Sep 29, 1999	18.84	20.06	18.81	19.94
1297	NASDAQ	ADTN	Tue, Sep 28, 1999	19.13	19.19	18.25	18.84
1296	NASDAQ	ADTN	Mon, Sep 27, 1999	19.06	19.56	18.94	19.53
1295	NASDAQ	ADTN	Fri, Sep 24, 1999	18.69	18.81	18.38	18.66
1294	NASDAQ	ADTN	Thu, Sep 23, 1999	19.03	19.44	18.75	18.83
1293	NASDAQ	ADTN	Wed, Sep 22, 1999	19.09	19.09	18.81	19.00
1292	NASDAQ	ADTN	Tue, Sep 21, 1999	19.94	19.94	19.06	19.06
1291	NASDAQ	ADTN	Mon, Sep 20, 1999	20.03	20.03	19.72	19.84
1290	NASDAQ	ADTN	Fri, Sep 17, 1999	19.19	20.06	18.63	20.03
1289	NASDAQ	ADTN	Thu, Sep 16, 1999	19.44	19.44	18.81	18.95
1288	NASDAQ	ADTN	Wed, Sep 15, 1999	19.75	19.84	19.22	19.50
1287	NASDAQ	ADTN	Tue, Sep 14, 1999	19.22	19.63	19.06	19.63
1286	NASDAQ	ADTN	Mon, Sep 13, 1999	19.22	19.44	19.13	19.25
1285	NASDAQ	ADTN	Fri, Sep 10, 1999	19.69	19.69	19.19	19.47
1284	NASDAQ	ADTN	Thu, Sep 9, 1999	19.22	19.63	19.22	19.59
1283	NASDAQ	ADTN	Wed, Sep 8, 1999	19.13	19.25	18.56	19.25
1282	NASDAQ	ADTN	Tue, Sep 7, 1999	19.75	19.94	19.16	19.34
1281	NASDAQ	ADTN	Fri, Sep 3, 1999	19.75	20.09	19.53	20.00
1280	NASDAQ	ADTN	Thu, Sep 2, 1999	19.00	19.81	19.00	19.31
1279	NASDAQ	ADTN	Wed, Sep 1, 1999	19.00	19.88	19.00	19.66
1278	NASDAQ	ADTN	Tue, Aug 31, 1999	19.47	19.53	18.53	19.06
1277	NASDAQ	ADTN	Mon, Aug 30, 1999	20.00	20.06	19.44	19.48
1276	NASDAQ	ADTN	Fri, Aug 27, 1999	20.38	20.75	19.47	19.91
1275	NASDAQ	ADTN	Thu, Aug 26, 1999	21.28	21.31	20.38	20.56
1274	NASDAQ	ADTN	Wed, Aug 25, 1999	19.94	21.34	19.88	21.28
1273	NASDAQ	ADTN	Tue, Aug 24, 1999	19.94	20.06	19.59	19.84
1272	NASDAQ	ADTN	Mon, Aug 23, 1999	19.94	20.25	19.88	20.22
1271	NASDAQ	ADTN	Fri, Aug 20, 1999	19.69	19.94	19.56	19.94
1270	NASDAQ	ADTN	Thu, Aug 19, 1999	19.44	20.03	19.06	19.69
1269	NASDAQ	ADTN	Wed, Aug 18, 1999	19.72	19.75	19.56	19.56
1268	NASDAQ	ADTN	Tue, Aug 17, 1999	20.13	20.25	19.25	19.75
1267	NASDAQ	ADTN	Mon, Aug 16, 1999	19.94	20.19	19.69	20.16
1266	NASDAQ	ADTN	Fri, Aug 13, 1999	19.94	20.13	19.69	20.00
1265	NASDAQ	ADTN	Thu, Aug 12, 1999	20.30	20.31	19.78	20.00
1264	NASDAQ	ADTN	Wed, Aug 11, 1999	19.91	20.31	19.88	20.28
1263	NASDAQ	ADTN	Tue, Aug 10, 1999	20.00	20.38	19.81	19.88
1262	NASDAQ	ADTN	Mon, Aug 9, 1999	20.00	20.25	19.81	20.13
1261	NASDAQ	ADTN	Fri, Aug 6, 1999	19.56	20.38	19.47	19.91
1260	NASDAQ	ADTN	Thu, Aug 5, 1999	19.72	20.00	19.03	20.00
1259	NASDAQ	ADTN	Wed, Aug 4, 1999	19.69	20.13	19.47	19.75
1258	NASDAQ	ADTN	Tue, Aug 3, 1999	19.41	19.84	19.25	19.78
1257	NASDAQ	ADTN	Mon, Aug 2, 1999	18.91	19.50	18.88	19.41
1256	NASDAQ	ADTN	Fri, Jul 30, 1999	18.91	19.44	18.56	18.91
1255	NASDAQ	ADTN	Thu, Jul 29, 1999	17.88	18.06	17.53	18.00
1254	NASDAQ	ADTN	Wed, Jul 28, 1999	18.13	18.19	17.94	18.00
1253	NASDAQ	ADTN	Tue, Jul 27, 1999	17.31	18.06	17.31	18.00
1252	NASDAQ	ADTN	Mon, Jul 26, 1999	17.50	17.53	17.09	17.23
1251	NASDAQ	ADTN	Fri, Jul 23, 1999	17.38	18.22	17.31	17.91
1250	NASDAQ	ADTN	Thu, Jul 22, 1999	17.25	17.50	16.84	17.33
1249	NASDAQ	ADTN	Wed, Jul 21, 1999	17.63	17.97	16.69	17.13
1248	NASDAQ	ADTN	Tue, Jul 20, 1999	18.38	18.38	17.63	17.69
1247	NASDAQ	ADTN	Mon, Jul 19, 1999	18.06	19.13	18.00	18.41
1246	NASDAQ	ADTN	Fri, Jul 16, 1999	18.00	18.28	17.88	18.28
1245	NASDAQ	ADTN	Thu, Jul 15, 1999	18.22	18.38	17.72	18.03
1244	NASDAQ	ADTN	Wed, Jul 14, 1999	17.69	18.88	16.50	18.22
1243	NASDAQ	ADTN	Tue, Jul 13, 1999	18.72	18.75	17.44	17.53
1242	NASDAQ	ADTN	Mon, Jul 12, 1999	18.63	18.97	18.56	18.75
1241	NASDAQ	ADTN	Fri, Jul 9, 1999	18.16	18.66	18.16	18.56
1240	NASDAQ	ADTN	Thu, Jul 8, 1999	18.16	18.25	18.06	18.16
1239	NASDAQ	ADTN	Wed, Jul 7, 1999	17.94	18.38	17.81	18.09
1238	NASDAQ	ADTN	Tue, Jul 6, 1999	19.00	19.03	17.75	18.19
1237	NASDAQ	ADTN	Fri, Jul 2, 1999	18.41	19.19	18.41	19.00
1236	NASDAQ	ADTN	Thu, Jul 1, 1999	18.22	19.06	18.13	18.50
1235	NASDAQ	ADTN	Wed, Jun 30, 1999	17.63	18.44	17.47	18.19
1234	NASDAQ	ADTN	Tue, Jun 29, 1999	17.03	17.63	17.03	17.63
1233	NASDAQ	ADTN	Mon, Jun 28, 1999	17.06	17.25	16.38	17.19
1232	NASDAQ	ADTN	Fri, Jun 25, 1999	16.25	17.06	16.25	16.94
1231	NASDAQ	ADTN	Thu, Jun 24, 1999	16.28	16.44	15.44	16.31
1230	NASDAQ	ADTN	Wed, Jun 23, 1999	16.50	16.66	16.19	16.53
1229	NASDAQ	ADTN	Tue, Jun 22, 1999	16.72	17.31	16.25	16.50
1228	NASDAQ	ADTN	Mon, Jun 21, 1999	16.31	17.06	16.06	16.91
1227	NASDAQ	ADTN	Fri, Jun 18, 1999	16.66	16.75	16.25	16.28
1226	NASDAQ	ADTN	Thu, Jun 17, 1999	16.81	16.81	15.31	16.75
1225	NASDAQ	ADTN	Wed, Jun 16, 1999	17.50	17.53	16.88	16.94
1224	NASDAQ	ADTN	Tue, Jun 15, 1999	16.41	17.56	16.31	17.50
1223	NASDAQ	ADTN	Mon, Jun 14, 1999	16.81	16.91	15.56	16.38
1222	NASDAQ	ADTN	Fri, Jun 11, 1999	16.38	16.81	16.25	16.50
1221	NASDAQ	ADTN	Thu, Jun 10, 1999	16.25	16.41	15.25	16.41
1220	NASDAQ	ADTN	Wed, Jun 9, 1999	16.25	16.81	15.75	16.31
1219	NASDAQ	ADTN	Tue, Jun 8, 1999	15.81	17.31	15.19	16.13
1218	NASDAQ	ADTN	Mon, Jun 7, 1999	13.75	16.09	13.75	15.84
1217	NASDAQ	ADTN	Fri, Jun 4, 1999	13.47	13.94	13.16	13.94
1216	NASDAQ	ADTN	Thu, Jun 3, 1999	13.38	13.72	12.94	13.50
1215	NASDAQ	ADTN	Wed, Jun 2, 1999	13.41	13.50	13.00	13.41
1214	NASDAQ	ADTN	Tue, Jun 1, 1999	12.75	13.38	12.63	13.28
1213	NASDAQ	ADTN	Fri, May 28, 1999	12.88	12.94	12.63	12.88
1212	NASDAQ	ADTN	Thu, May 27, 1999	12.63	12.88	12.50	12.69
1211	NASDAQ	ADTN	Wed, May 26, 1999	12.50	12.50	12.25	12.38
1210	NASDAQ	ADTN	Tue, May 25, 1999	12.19	12.63	12.19	12.25
1209	NASDAQ	ADTN	Mon, May 24, 1999	12.31	12.66	12.19	12.22
1208	NASDAQ	ADTN	Fri, May 21, 1999	12.72	12.84	12.31	12.38
1207	NASDAQ	ADTN	Thu, May 20, 1999	12.16	12.69	12.13	12.56
1206	NASDAQ	ADTN	Wed, May 19, 1999	12.44	12.47	11.88	12.13
1205	NASDAQ	ADTN	Tue, May 18, 1999	12.44	12.50	12.25	12.44
1204	NASDAQ	ADTN	Mon, May 17, 1999	12.31	12.84	12.13	12.34
1203	NASDAQ	ADTN	Fri, May 14, 1999	10.38	12.75	10.31	12.75
1202	NASDAQ	ADTN	Thu, May 13, 1999	10.63	11.00	10.59	10.63
1201	NASDAQ	ADTN	Wed, May 12, 1999	10.19	10.56	9.94	10.28
1200	NASDAQ	ADTN	Tue, May 11, 1999	9.81	10.22	9.75	10.06
1199	NASDAQ	ADTN	Mon, May 10, 1999	9.50	9.78	9.50	9.72
1198	NASDAQ	ADTN	Fri, May 7, 1999	9.56	9.81	9.50	9.63
1197	NASDAQ	ADTN	Thu, May 6, 1999	9.69	9.81	9.13	9.50
1196	NASDAQ	ADTN	Wed, May 5, 1999	8.78	9.66	8.78	9.50
1195	NASDAQ	ADTN	Tue, May 4, 1999	8.75	8.81	8.50	8.72
1194	NASDAQ	ADTN	Mon, May 3, 1999	8.56	8.91	8.31	8.69
1193	NASDAQ	ADTN	Fri, Apr 30, 1999	9.00	9.19	8.44	8.69
1192	NASDAQ	ADTN	Thu, Apr 29, 1999	9.50	9.50	8.56	9.00
1191	NASDAQ	ADTN	Wed, Apr 28, 1999	9.50	9.50	9.31	9.44
1190	NASDAQ	ADTN	Tue, Apr 27, 1999	9.50	9.69	9.31	9.44
1189	NASDAQ	ADTN	Mon, Apr 26, 1999	9.38	9.75	9.31	9.31
1188	NASDAQ	ADTN	Fri, Apr 23, 1999	9.75	9.75	9.38	9.50
1187	NASDAQ	ADTN	Thu, Apr 22, 1999	9.88	9.94	9.75	9.81
1186	NASDAQ	ADTN	Wed, Apr 21, 1999	9.38	9.81	9.38	9.81
1185	NASDAQ	ADTN	Tue, Apr 20, 1999	9.94	9.94	9.25	9.44
1184	NASDAQ	ADTN	Mon, Apr 19, 1999	10.56	10.88	9.63	10.00
1183	NASDAQ	ADTN	Fri, Apr 16, 1999	10.63	10.69	10.25	10.41
1182	NASDAQ	ADTN	Thu, Apr 15, 1999	10.88	11.00	10.19	10.75
1181	NASDAQ	ADTN	Wed, Apr 14, 1999	10.94	11.44	10.56	10.97
1180	NASDAQ	ADTN	Tue, Apr 13, 1999	10.00	10.31	9.50	10.31
1179	NASDAQ	ADTN	Mon, Apr 12, 1999	9.00	11.19	8.88	10.22
1178	NASDAQ	ADTN	Fri, Apr 9, 1999	9.00	9.19	8.81	9.06
1177	NASDAQ	ADTN	Thu, Apr 8, 1999	9.69	9.75	8.72	8.88
1176	NASDAQ	ADTN	Wed, Apr 7, 1999	8.81	9.94	8.69	9.53
1175	NASDAQ	ADTN	Tue, Apr 6, 1999	8.69	8.81	8.44	8.78
1174	NASDAQ	ADTN	Mon, Apr 5, 1999	8.59	8.80	8.50	8.69
1173	NASDAQ	ADTN	Thu, Apr 1, 1999	8.25	8.50	8.00	8.50
1172	NASDAQ	ADTN	Wed, Mar 31, 1999	8.44	8.44	8.13	8.22
1171	NASDAQ	ADTN	Tue, Mar 30, 1999	8.47	8.63	8.19	8.38
1170	NASDAQ	ADTN	Mon, Mar 29, 1999	8.38	8.47	8.19	8.44
1169	NASDAQ	ADTN	Fri, Mar 26, 1999	8.00	8.38	7.88	8.16
1168	NASDAQ	ADTN	Thu, Mar 25, 1999	8.25	8.31	7.94	8.13
1167	NASDAQ	ADTN	Wed, Mar 24, 1999	8.09	8.38	8.06	8.13
1166	NASDAQ	ADTN	Tue, Mar 23, 1999	8.50	8.63	8.06	8.13
1165	NASDAQ	ADTN	Mon, Mar 22, 1999	8.31	8.59	8.31	8.50
1164	NASDAQ	ADTN	Fri, Mar 19, 1999	8.38	8.50	8.25	8.38
1163	NASDAQ	ADTN	Thu, Mar 18, 1999	8.44	8.53	8.28	8.44
1162	NASDAQ	ADTN	Wed, Mar 17, 1999	8.56	8.56	8.25	8.38
1161	NASDAQ	ADTN	Tue, Mar 16, 1999	8.63	8.69	8.44	8.50
1160	NASDAQ	ADTN	Mon, Mar 15, 1999	8.50	8.66	8.22	8.44
1159	NASDAQ	ADTN	Fri, Mar 12, 1999	8.50	8.50	8.13	8.19
1158	NASDAQ	ADTN	Thu, Mar 11, 1999	8.88	8.88	8.25	8.31
1157	NASDAQ	ADTN	Wed, Mar 10, 1999	9.56	9.63	8.44	8.53
1156	NASDAQ	ADTN	Tue, Mar 9, 1999	9.88	9.94	9.66	9.66
1155	NASDAQ	ADTN	Mon, Mar 8, 1999	9.88	9.98	9.81	9.84
1154	NASDAQ	ADTN	Fri, Mar 5, 1999	10.00	10.00	9.81	9.97
1153	NASDAQ	ADTN	Thu, Mar 4, 1999	10.09	10.13	9.84	9.91
1152	NASDAQ	ADTN	Wed, Mar 3, 1999	9.94	10.25	9.75	9.97
1151	NASDAQ	ADTN	Tue, Mar 2, 1999	10.00	10.50	9.75	9.88
1150	NASDAQ	ADTN	Mon, Mar 1, 1999	10.19	10.38	9.75	9.88
1149	NASDAQ	ADTN	Fri, Feb 26, 1999	10.13	10.25	10.00	10.25
1148	NASDAQ	ADTN	Thu, Feb 25, 1999	10.06	10.38	10.06	10.13
1147	NASDAQ	ADTN	Wed, Feb 24, 1999	10.13	10.31	10.09	10.28
1146	NASDAQ	ADTN	Tue, Feb 23, 1999	10.13	10.50	10.00	10.22
1145	NASDAQ	ADTN	Mon, Feb 22, 1999	10.31	10.50	10.00	10.19
1144	NASDAQ	ADTN	Fri, Feb 19, 1999	10.53	10.63	10.28	10.44
1143	NASDAQ	ADTN	Thu, Feb 18, 1999	10.31	10.59	10.03	10.47
1142	NASDAQ	ADTN	Wed, Feb 17, 1999	9.97	10.28	9.94	10.06
1141	NASDAQ	ADTN	Tue, Feb 16, 1999	10.50	11.19	10.34	10.47
1140	NASDAQ	ADTN	Fri, Feb 12, 1999	11.13	11.16	10.34	10.59
1139	NASDAQ	ADTN	Thu, Feb 11, 1999	11.06	11.50	11.00	11.16
1138	NASDAQ	ADTN	Wed, Feb 10, 1999	11.16	11.34	11.00	11.00
1137	NASDAQ	ADTN	Tue, Feb 9, 1999	11.94	12.00	11.09	11.13
1136	NASDAQ	ADTN	Mon, Feb 8, 1999	12.06	12.63	11.88	11.97
1135	NASDAQ	ADTN	Fri, Feb 5, 1999	11.94	12.00	11.72	11.84
1134	NASDAQ	ADTN	Thu, Feb 4, 1999	12.41	12.63	11.41	11.81
1133	NASDAQ	ADTN	Wed, Feb 3, 1999	11.50	12.75	11.31	12.38
1132	NASDAQ	ADTN	Tue, Feb 2, 1999	10.81	11.97	10.81	11.66
1131	NASDAQ	ADTN	Mon, Feb 1, 1999	10.81	11.13	10.75	10.75
1130	NASDAQ	ADTN	Fri, Jan 29, 1999	10.81	11.41	10.75	10.81
1129	NASDAQ	ADTN	Thu, Jan 28, 1999	11.50	11.50	10.69	10.84
1128	NASDAQ	ADTN	Wed, Jan 27, 1999	11.88	11.88	11.25	11.31
1127	NASDAQ	ADTN	Tue, Jan 26, 1999	11.56	11.97	11.50	11.84
1126	NASDAQ	ADTN	Mon, Jan 25, 1999	11.53	11.75	11.44	11.47
1125	NASDAQ	ADTN	Fri, Jan 22, 1999	11.28	11.63	11.25	11.56
1124	NASDAQ	ADTN	Thu, Jan 21, 1999	10.94	11.50	10.89	11.44
1123	NASDAQ	ADTN	Wed, Jan 20, 1999	11.00	11.06	10.88	11.00
1122	NASDAQ	ADTN	Tue, Jan 19, 1999	10.69	10.94	10.63	10.91
1121	NASDAQ	ADTN	Fri, Jan 15, 1999	10.19	10.91	10.06	10.63
1120	NASDAQ	ADTN	Thu, Jan 14, 1999	10.56	10.69	9.94	10.25
1119	NASDAQ	ADTN	Wed, Jan 13, 1999	9.94	10.44	9.69	10.19
1118	NASDAQ	ADTN	Tue, Jan 12, 1999	10.13	10.13	9.94	10.05
1117	NASDAQ	ADTN	Mon, Jan 11, 1999	10.00	10.47	9.88	10.19
1116	NASDAQ	ADTN	Fri, Jan 8, 1999	9.50	10.13	9.50	10.00
1115	NASDAQ	ADTN	Thu, Jan 7, 1999	9.88	9.88	9.47	9.63
1114	NASDAQ	ADTN	Wed, Jan 6, 1999	10.06	10.28	9.94	9.94
1113	NASDAQ	ADTN	Tue, Jan 5, 1999	9.81	10.13	9.66	9.88
1112	NASDAQ	ADTN	Mon, Jan 4, 1999	9.38	10.25	9.06	9.72
1111	NASDAQ	ADTN	Thu, Dec 31, 1998	8.63	9.38	8.63	9.16
1110	NASDAQ	ADTN	Wed, Dec 30, 1998	8.69	8.81	8.50	8.66
1109	NASDAQ	ADTN	Tue, Dec 29, 1998	8.88	9.00	8.31	8.56
1108	NASDAQ	ADTN	Mon, Dec 28, 1998	8.75	9.25	8.50	8.81
1107	NASDAQ	ADTN	Thu, Dec 24, 1998	8.50	8.69	8.31	8.50
1106	NASDAQ	ADTN	Wed, Dec 23, 1998	8.56	8.81	8.25	8.38
1105	NASDAQ	ADTN	Tue, Dec 22, 1998	8.91	9.06	8.25	8.56
1104	NASDAQ	ADTN	Mon, Dec 21, 1998	9.31	9.31	8.88	9.00
1103	NASDAQ	ADTN	Fri, Dec 18, 1998	9.47	9.50	8.94	9.09
1102	NASDAQ	ADTN	Thu, Dec 17, 1998	9.56	9.63	9.19	9.41
1101	NASDAQ	ADTN	Wed, Dec 16, 1998	10.31	10.31	8.81	9.00
1100	NASDAQ	ADTN	Tue, Dec 15, 1998	10.25	10.38	10.19	10.25
1099	NASDAQ	ADTN	Mon, Dec 14, 1998	10.56	10.69	10.06	10.19
1098	NASDAQ	ADTN	Fri, Dec 11, 1998	10.50	10.72	10.38	10.63
1097	NASDAQ	ADTN	Thu, Dec 10, 1998	10.88	10.88	10.50	10.50
1096	NASDAQ	ADTN	Wed, Dec 9, 1998	10.63	11.00	10.63	10.86
1095	NASDAQ	ADTN	Tue, Dec 8, 1998	10.63	10.88	10.28	10.81
1094	NASDAQ	ADTN	Mon, Dec 7, 1998	9.78	11.06	9.78	10.75
1093	NASDAQ	ADTN	Fri, Dec 4, 1998	11.00	11.88	10.25	11.72
1092	NASDAQ	ADTN	Thu, Dec 3, 1998	12.25	12.38	11.50	11.56
1091	NASDAQ	ADTN	Wed, Dec 2, 1998	12.38	12.50	12.06	12.13
1090	NASDAQ	ADTN	Tue, Dec 1, 1998	12.00	12.38	11.88	12.38
1089	NASDAQ	ADTN	Mon, Nov 30, 1998	12.81	12.94	12.25	12.28
1088	NASDAQ	ADTN	Fri, Nov 27, 1998	12.69	12.94	12.63	12.81
1087	NASDAQ	ADTN	Wed, Nov 25, 1998	12.81	13.00	12.63	13.00
1086	NASDAQ	ADTN	Tue, Nov 24, 1998	13.25	13.44	12.56	12.69
1085	NASDAQ	ADTN	Mon, Nov 23, 1998	13.19	13.50	13.19	13.41
1084	NASDAQ	ADTN	Fri, Nov 20, 1998	13.25	13.56	13.19	13.19
1083	NASDAQ	ADTN	Thu, Nov 19, 1998	13.22	13.47	13.13	13.25
1082	NASDAQ	ADTN	Wed, Nov 18, 1998	12.88	13.09	12.88	13.09
1081	NASDAQ	ADTN	Tue, Nov 17, 1998	13.63	13.63	12.88	12.88
1080	NASDAQ	ADTN	Mon, Nov 16, 1998	13.38	13.72	13.38	13.47
1079	NASDAQ	ADTN	Fri, Nov 13, 1998	12.94	13.53	12.94	13.31
1078	NASDAQ	ADTN	Thu, Nov 12, 1998	13.16	13.34	12.94	13.19
1077	NASDAQ	ADTN	Wed, Nov 11, 1998	13.63	13.94	13.19	13.38
1076	NASDAQ	ADTN	Tue, Nov 10, 1998	13.44	13.97	12.94	13.53
1075	NASDAQ	ADTN	Mon, Nov 9, 1998	13.88	14.31	13.44	13.69
1074	NASDAQ	ADTN	Fri, Nov 6, 1998	13.88	14.09	13.69	13.88
1073	NASDAQ	ADTN	Thu, Nov 5, 1998	13.88	14.13	13.63	13.97
1072	NASDAQ	ADTN	Wed, Nov 4, 1998	14.13	14.44	13.94	14.19
1071	NASDAQ	ADTN	Tue, Nov 3, 1998	12.88	14.22	12.88	14.19
1070	NASDAQ	ADTN	Mon, Nov 2, 1998	12.50	13.25	12.31	13.25
1069	NASDAQ	ADTN	Fri, Oct 30, 1998	12.44	12.81	12.44	12.67
1068	NASDAQ	ADTN	Thu, Oct 29, 1998	12.50	13.06	11.94	12.44
1067	NASDAQ	ADTN	Wed, Oct 28, 1998	11.22	12.50	11.22	12.50
1066	NASDAQ	ADTN	Tue, Oct 27, 1998	11.25	11.69	11.25	11.41
1065	NASDAQ	ADTN	Mon, Oct 26, 1998	11.66	11.69	11.31	11.41
1064	NASDAQ	ADTN	Fri, Oct 23, 1998	10.88	11.75	10.75	11.56
1063	NASDAQ	ADTN	Thu, Oct 22, 1998	10.94	10.94	10.50	10.88
1062	NASDAQ	ADTN	Wed, Oct 21, 1998	10.75	10.94	10.56	10.91
1061	NASDAQ	ADTN	Tue, Oct 20, 1998	10.31	11.25	10.25	10.64
1060	NASDAQ	ADTN	Mon, Oct 19, 1998	10.75	11.59	10.31	10.34
1059	NASDAQ	ADTN	Fri, Oct 16, 1998	11.25	11.44	10.94	11.06
1058	NASDAQ	ADTN	Thu, Oct 15, 1998	11.09	11.38	10.94	11.31
1057	NASDAQ	ADTN	Wed, Oct 14, 1998	10.38	11.50	10.38	10.94
1056	NASDAQ	ADTN	Tue, Oct 13, 1998	10.00	10.97	9.75	10.38
1055	NASDAQ	ADTN	Mon, Oct 12, 1998	9.38	10.13	9.31	9.94
1054	NASDAQ	ADTN	Fri, Oct 9, 1998	9.19	9.63	9.00	9.44
1053	NASDAQ	ADTN	Thu, Oct 8, 1998	8.50	9.56	8.50	8.94
1052	NASDAQ	ADTN	Wed, Oct 7, 1998	8.13	9.06	7.94	9.00
1051	NASDAQ	ADTN	Tue, Oct 6, 1998	9.31	9.63	7.81	8.19
1050	NASDAQ	ADTN	Mon, Oct 5, 1998	10.13	10.19	8.75	9.06
1049	NASDAQ	ADTN	Fri, Oct 2, 1998	10.19	10.44	10.06	10.13
1048	NASDAQ	ADTN	Thu, Oct 1, 1998	10.25	10.75	10.13	10.19
1047	NASDAQ	ADTN	Wed, Sep 30, 1998	10.44	10.84	10.19	10.63
1046	NASDAQ	ADTN	Tue, Sep 29, 1998	10.94	11.00	10.50	10.50
1045	NASDAQ	ADTN	Mon, Sep 28, 1998	11.75	11.75	10.69	10.72
1044	NASDAQ	ADTN	Fri, Sep 25, 1998	11.38	11.94	11.25	11.44
1043	NASDAQ	ADTN	Thu, Sep 24, 1998	11.56	11.88	11.44	11.50
1042	NASDAQ	ADTN	Wed, Sep 23, 1998	11.44	12.00	11.28	11.88
1041	NASDAQ	ADTN	Tue, Sep 22, 1998	11.06	11.38	10.75	11.19
1040	NASDAQ	ADTN	Mon, Sep 21, 1998	11.00	11.00	10.63	10.88
1039	NASDAQ	ADTN	Fri, Sep 18, 1998	10.88	11.50	10.78	11.16
1038	NASDAQ	ADTN	Thu, Sep 17, 1998	10.69	10.81	10.50	10.66
1037	NASDAQ	ADTN	Wed, Sep 16, 1998	10.88	11.28	10.69	10.94
1036	NASDAQ	ADTN	Tue, Sep 15, 1998	11.00	11.00	10.69	10.69
1035	NASDAQ	ADTN	Mon, Sep 14, 1998	11.13	11.19	10.88	10.91
1034	NASDAQ	ADTN	Fri, Sep 11, 1998	10.63	11.09	10.50	10.94
1033	NASDAQ	ADTN	Thu, Sep 10, 1998	11.50	11.63	10.50	10.56
1032	NASDAQ	ADTN	Wed, Sep 9, 1998	11.81	12.09	11.63	11.66
1031	NASDAQ	ADTN	Tue, Sep 8, 1998	11.13	12.13	11.13	12.00
1030	NASDAQ	ADTN	Fri, Sep 4, 1998	11.19	11.19	10.75	10.88
1029	NASDAQ	ADTN	Thu, Sep 3, 1998	10.50	11.13	10.25	10.94
1028	NASDAQ	ADTN	Wed, Sep 2, 1998	11.44	11.47	10.56	10.63
1027	NASDAQ	ADTN	Tue, Sep 1, 1998	10.81	11.38	10.25	11.25
1026	NASDAQ	ADTN	Mon, Aug 31, 1998	12.19	12.25	10.69	10.75
1025	NASDAQ	ADTN	Fri, Aug 28, 1998	12.25	12.88	11.88	12.09
1024	NASDAQ	ADTN	Thu, Aug 27, 1998	12.88	13.00	12.16	12.25
1023	NASDAQ	ADTN	Wed, Aug 26, 1998	13.38	13.47	12.97	13.25
1022	NASDAQ	ADTN	Tue, Aug 25, 1998	14.31	14.50	13.44	13.53
1021	NASDAQ	ADTN	Mon, Aug 24, 1998	13.06	14.56	13.06	14.34
1020	NASDAQ	ADTN	Fri, Aug 21, 1998	13.38	13.41	12.88	13.25
1019	NASDAQ	ADTN	Thu, Aug 20, 1998	13.75	14.00	13.13	13.50
1018	NASDAQ	ADTN	Wed, Aug 19, 1998	14.44	14.56	13.75	13.81
1017	NASDAQ	ADTN	Tue, Aug 18, 1998	12.78	14.31	12.78	14.31
1016	NASDAQ	ADTN	Mon, Aug 17, 1998	12.88	12.88	12.63	12.81
1015	NASDAQ	ADTN	Fri, Aug 14, 1998	13.31	13.44	12.69	12.84
1014	NASDAQ	ADTN	Thu, Aug 13, 1998	12.28	13.31	12.28	13.31
1013	NASDAQ	ADTN	Wed, Aug 12, 1998	12.03	12.47	11.81	12.28
1012	NASDAQ	ADTN	Tue, Aug 11, 1998	12.00	12.19	11.69	11.84
1011	NASDAQ	ADTN	Mon, Aug 10, 1998	12.56	12.56	12.31	12.47
1010	NASDAQ	ADTN	Fri, Aug 7, 1998	12.38	12.63	12.22	12.48
1009	NASDAQ	ADTN	Thu, Aug 6, 1998	12.50	12.50	12.19	12.38
1008	NASDAQ	ADTN	Wed, Aug 5, 1998	12.44	12.63	12.06	12.47
1007	NASDAQ	ADTN	Tue, Aug 4, 1998	12.63	12.88	12.44	12.47
1006	NASDAQ	ADTN	Mon, Aug 3, 1998	12.63	12.88	12.50	12.50
1005	NASDAQ	ADTN	Fri, Jul 31, 1998	13.00	13.25	12.63	12.69
1004	NASDAQ	ADTN	Thu, Jul 30, 1998	12.50	12.94	12.50	12.91
1003	NASDAQ	ADTN	Wed, Jul 29, 1998	12.69	12.81	12.44	12.50
1002	NASDAQ	ADTN	Tue, Jul 28, 1998	12.44	12.63	12.31	12.53
1001	NASDAQ	ADTN	Mon, Jul 27, 1998	12.31	12.63	12.25	12.63
1000	NASDAQ	ADTN	Fri, Jul 24, 1998	12.63	12.63	12.44	12.47
999	NASDAQ	ADTN	Thu, Jul 23, 1998	12.75	12.75	12.38	12.44
998	NASDAQ	ADTN	Wed, Jul 22, 1998	12.22	12.75	12.13	12.63
997	NASDAQ	ADTN	Tue, Jul 21, 1998	12.19	13.06	12.06	12.31
996	NASDAQ	ADTN	Mon, Jul 20, 1998	12.25	12.38	11.72	12.13
995	NASDAQ	ADTN	Fri, Jul 17, 1998	12.75	12.75	12.16	12.31
994	NASDAQ	ADTN	Thu, Jul 16, 1998	12.13	12.78	12.06	12.50
993	NASDAQ	ADTN	Wed, Jul 15, 1998	12.50	12.69	11.63	12.06
992	NASDAQ	ADTN	Tue, Jul 14, 1998	12.50	12.75	11.69	12.44
991	NASDAQ	ADTN	Mon, Jul 13, 1998	12.94	13.44	12.56	13.13
990	NASDAQ	ADTN	Fri, Jul 10, 1998	11.53	13.00	11.50	12.81
989	NASDAQ	ADTN	Thu, Jul 9, 1998	11.84	11.97	11.56	11.66
988	NASDAQ	ADTN	Wed, Jul 8, 1998	12.44	12.44	11.44	11.84
987	NASDAQ	ADTN	Tue, Jul 7, 1998	12.88	12.88	12.31	12.38
986	NASDAQ	ADTN	Mon, Jul 6, 1998	12.63	12.88	12.50	12.84
985	NASDAQ	ADTN	Thu, Jul 2, 1998	12.75	12.88	12.63	12.75
984	NASDAQ	ADTN	Wed, Jul 1, 1998	13.06	13.19	12.56	12.69
983	NASDAQ	ADTN	Tue, Jun 30, 1998	13.00	13.13	12.38	13.06
982	NASDAQ	ADTN	Mon, Jun 29, 1998	13.56	13.88	13.00	13.00
981	NASDAQ	ADTN	Fri, Jun 26, 1998	13.63	13.69	13.34	13.50
980	NASDAQ	ADTN	Thu, Jun 25, 1998	13.75	13.94	13.50	13.69
979	NASDAQ	ADTN	Wed, Jun 24, 1998	14.00	14.25	13.03	13.44
978	NASDAQ	ADTN	Tue, Jun 23, 1998	12.00	14.16	11.88	13.66
977	NASDAQ	ADTN	Mon, Jun 22, 1998	11.75	11.94	11.53	11.75
976	NASDAQ	ADTN	Fri, Jun 19, 1998	11.00	12.16	10.94	11.75
975	NASDAQ	ADTN	Thu, Jun 18, 1998	10.69	10.75	10.44	10.75
974	NASDAQ	ADTN	Wed, Jun 17, 1998	10.75	10.75	10.44	10.63
973	NASDAQ	ADTN	Tue, Jun 16, 1998	10.75	11.00	10.50	10.75
972	NASDAQ	ADTN	Mon, Jun 15, 1998	11.13	11.38	10.63	10.66
971	NASDAQ	ADTN	Fri, Jun 12, 1998	10.59	11.13	10.38	11.13
970	NASDAQ	ADTN	Thu, Jun 11, 1998	11.03	11.03	10.53	10.63
969	NASDAQ	ADTN	Wed, Jun 10, 1998	10.25	11.09	10.19	11.09
968	NASDAQ	ADTN	Tue, Jun 9, 1998	11.63	11.69	9.81	10.09
967	NASDAQ	ADTN	Mon, Jun 8, 1998	11.25	11.50	11.19	11.25
966	NASDAQ	ADTN	Fri, Jun 5, 1998	11.38	11.50	11.06	11.22
965	NASDAQ	ADTN	Thu, Jun 4, 1998	11.69	11.75	11.38	11.38
964	NASDAQ	ADTN	Wed, Jun 3, 1998	11.69	11.81	11.56	11.66
963	NASDAQ	ADTN	Tue, Jun 2, 1998	11.63	11.75	11.06	11.56
962	NASDAQ	ADTN	Mon, Jun 1, 1998	12.19	12.19	11.25	11.50
961	NASDAQ	ADTN	Fri, May 29, 1998	12.31	12.31	12.13	12.16
960	NASDAQ	ADTN	Thu, May 28, 1998	12.25	12.38	12.16	12.20
959	NASDAQ	ADTN	Wed, May 27, 1998	12.25	12.53	12.06	12.30
958	NASDAQ	ADTN	Tue, May 26, 1998	12.44	12.63	12.31	12.41
957	NASDAQ	ADTN	Fri, May 22, 1998	12.81	12.81	12.44	12.44
956	NASDAQ	ADTN	Thu, May 21, 1998	13.09	13.13	12.69	12.72
955	NASDAQ	ADTN	Wed, May 20, 1998	13.47	13.47	13.00	13.02
954	NASDAQ	ADTN	Tue, May 19, 1998	13.06	13.47	13.06	13.45
953	NASDAQ	ADTN	Mon, May 18, 1998	13.06	13.47	12.88	13.06
952	NASDAQ	ADTN	Fri, May 15, 1998	13.44	13.56	12.91	13.20
951	NASDAQ	ADTN	Thu, May 14, 1998	13.38	13.56	13.25	13.38
950	NASDAQ	ADTN	Wed, May 13, 1998	13.50	13.88	13.34	13.44
949	NASDAQ	ADTN	Tue, May 12, 1998	13.69	13.81	13.34	13.63
948	NASDAQ	ADTN	Mon, May 11, 1998	14.00	14.44	13.63	13.70
947	NASDAQ	ADTN	Fri, May 8, 1998	13.19	13.91	13.19	13.86
946	NASDAQ	ADTN	Thu, May 7, 1998	13.56	13.75	13.19	13.25
945	NASDAQ	ADTN	Wed, May 6, 1998	13.50	13.59	13.22	13.38
944	NASDAQ	ADTN	Tue, May 5, 1998	13.06	13.41	13.03	13.28
943	NASDAQ	ADTN	Mon, May 4, 1998	13.25	13.25	13.00	13.00
942	NASDAQ	ADTN	Fri, May 1, 1998	13.31	13.31	12.94	13.13
941	NASDAQ	ADTN	Thu, Apr 30, 1998	13.22	13.50	13.13	13.28
940	NASDAQ	ADTN	Wed, Apr 29, 1998	13.13	13.13	13.00	13.06
939	NASDAQ	ADTN	Tue, Apr 28, 1998	13.31	13.44	12.88	13.08
938	NASDAQ	ADTN	Mon, Apr 27, 1998	13.38	13.38	12.88	13.13
937	NASDAQ	ADTN	Fri, Apr 24, 1998	13.59	13.63	13.31	13.41
936	NASDAQ	ADTN	Thu, Apr 23, 1998	13.75	13.81	13.44	13.47
935	NASDAQ	ADTN	Wed, Apr 22, 1998	13.66	13.69	13.31	13.66
934	NASDAQ	ADTN	Tue, Apr 21, 1998	13.56	13.69	13.44	13.47
933	NASDAQ	ADTN	Mon, Apr 20, 1998	13.63	13.75	13.44	13.47
932	NASDAQ	ADTN	Fri, Apr 17, 1998	13.44	13.88	13.25	13.63
931	NASDAQ	ADTN	Thu, Apr 16, 1998	13.88	13.97	12.91	13.50
930	NASDAQ	ADTN	Wed, Apr 15, 1998	14.63	14.63	13.69	13.88
929	NASDAQ	ADTN	Tue, Apr 14, 1998	13.13	14.78	12.88	14.53
928	NASDAQ	ADTN	Mon, Apr 13, 1998	13.75	14.19	13.69	14.06
927	NASDAQ	ADTN	Thu, Apr 9, 1998	14.06	14.22	13.75	13.78
926	NASDAQ	ADTN	Wed, Apr 8, 1998	14.00	14.28	13.69	13.97
925	NASDAQ	ADTN	Tue, Apr 7, 1998	13.19	14.25	13.06	13.94
924	NASDAQ	ADTN	Mon, Apr 6, 1998	13.88	14.31	13.00	13.28
923	NASDAQ	ADTN	Fri, Apr 3, 1998	14.19	14.19	13.81	13.88
922	NASDAQ	ADTN	Thu, Apr 2, 1998	14.44	14.44	13.88	14.19
921	NASDAQ	ADTN	Wed, Apr 1, 1998	14.88	14.88	14.36	14.44
920	NASDAQ	ADTN	Tue, Mar 31, 1998	14.50	14.88	14.50	14.84
919	NASDAQ	ADTN	Mon, Mar 30, 1998	14.38	14.63	13.94	14.56
918	NASDAQ	ADTN	Fri, Mar 27, 1998	14.63	14.94	14.50	14.56
917	NASDAQ	ADTN	Thu, Mar 26, 1998	14.38	14.81	13.88	14.58
916	NASDAQ	ADTN	Wed, Mar 25, 1998	14.63	14.88	14.25	14.25
915	NASDAQ	ADTN	Tue, Mar 24, 1998	14.06	14.69	13.94	14.47
914	NASDAQ	ADTN	Mon, Mar 23, 1998	14.50	14.50	13.88	13.91
913	NASDAQ	ADTN	Fri, Mar 20, 1998	14.31	14.63	14.19	14.36
912	NASDAQ	ADTN	Thu, Mar 19, 1998	14.25	14.44	13.94	14.03
911	NASDAQ	ADTN	Wed, Mar 18, 1998	14.38	14.38	13.63	14.22
910	NASDAQ	ADTN	Tue, Mar 17, 1998	13.56	14.47	13.25	14.28
909	NASDAQ	ADTN	Mon, Mar 16, 1998	14.13	14.16	13.41	13.44
908	NASDAQ	ADTN	Fri, Mar 13, 1998	14.41	14.56	13.94	14.06
907	NASDAQ	ADTN	Thu, Mar 12, 1998	14.72	14.75	14.25	14.44
906	NASDAQ	ADTN	Wed, Mar 11, 1998	14.06	14.81	14.06	14.50
905	NASDAQ	ADTN	Tue, Mar 10, 1998	14.69	14.94	13.81	14.20
904	NASDAQ	ADTN	Mon, Mar 9, 1998	14.88	15.13	14.53	14.72
903	NASDAQ	ADTN	Fri, Mar 6, 1998	14.63	15.63	14.50	15.08
902	NASDAQ	ADTN	Thu, Mar 5, 1998	14.00	14.75	14.00	14.58
901	NASDAQ	ADTN	Wed, Mar 4, 1998	14.44	14.75	14.25	14.75
900	NASDAQ	ADTN	Tue, Mar 3, 1998	14.75	14.75	13.88	14.41
899	NASDAQ	ADTN	Mon, Mar 2, 1998	15.13	16.00	14.50	14.69
898	NASDAQ	ADTN	Fri, Feb 27, 1998	14.75	15.19	14.69	14.94
897	NASDAQ	ADTN	Thu, Feb 26, 1998	15.31	15.56	14.69	14.81
896	NASDAQ	ADTN	Wed, Feb 25, 1998	15.81	16.13	15.38	15.56
895	NASDAQ	ADTN	Tue, Feb 24, 1998	16.19	16.31	15.66	15.75
894	NASDAQ	ADTN	Mon, Feb 23, 1998	16.38	16.50	16.00	16.31
893	NASDAQ	ADTN	Fri, Feb 20, 1998	16.38	16.69	16.06	16.31
892	NASDAQ	ADTN	Thu, Feb 19, 1998	16.13	16.69	16.13	16.41
891	NASDAQ	ADTN	Wed, Feb 18, 1998	16.06	16.38	15.75	16.34
890	NASDAQ	ADTN	Tue, Feb 17, 1998	17.31	17.38	16.06	16.13
889	NASDAQ	ADTN	Fri, Feb 13, 1998	15.00	17.25	15.00	17.19
888	NASDAQ	ADTN	Thu, Feb 12, 1998	14.94	15.31	14.56	15.22
887	NASDAQ	ADTN	Wed, Feb 11, 1998	15.50	15.50	14.75	15.00
886	NASDAQ	ADTN	Tue, Feb 10, 1998	15.81	15.81	15.25	15.25
885	NASDAQ	ADTN	Mon, Feb 9, 1998	15.88	15.94	15.50	15.50
884	NASDAQ	ADTN	Fri, Feb 6, 1998	15.13	15.88	15.06	15.63
883	NASDAQ	ADTN	Thu, Feb 5, 1998	15.25	16.00	15.13	15.13
882	NASDAQ	ADTN	Wed, Feb 4, 1998	14.81	15.25	14.75	15.00
881	NASDAQ	ADTN	Tue, Feb 3, 1998	14.88	15.13	14.69	14.84
880	NASDAQ	ADTN	Mon, Feb 2, 1998	14.94	15.25	14.81	14.94
879	NASDAQ	ADTN	Fri, Jan 30, 1998	15.16	15.16	14.56	14.63
878	NASDAQ	ADTN	Thu, Jan 29, 1998	14.75	15.38	14.69	15.13
877	NASDAQ	ADTN	Wed, Jan 28, 1998	14.88	14.88	14.63	14.84
876	NASDAQ	ADTN	Tue, Jan 27, 1998	14.25	14.88	14.25	14.78
875	NASDAQ	ADTN	Mon, Jan 26, 1998	14.44	14.63	14.13	14.31
874	NASDAQ	ADTN	Fri, Jan 23, 1998	15.25	15.25	14.66	14.94
873	NASDAQ	ADTN	Thu, Jan 22, 1998	14.94	15.31	14.50	15.08
872	NASDAQ	ADTN	Wed, Jan 21, 1998	15.69	15.75	14.97	15.19
871	NASDAQ	ADTN	Tue, Jan 20, 1998	16.00	16.19	15.63	16.00
870	NASDAQ	ADTN	Fri, Jan 16, 1998	15.25	16.13	14.84	15.98
869	NASDAQ	ADTN	Thu, Jan 15, 1998	14.00	15.44	13.75	15.22
868	NASDAQ	ADTN	Wed, Jan 14, 1998	13.94	14.63	13.75	14.00
867	NASDAQ	ADTN	Tue, Jan 13, 1998	13.00	14.09	12.75	13.72
866	NASDAQ	ADTN	Mon, Jan 12, 1998	12.50	13.44	12.00	12.00
865	NASDAQ	ADTN	Fri, Jan 9, 1998	13.38	13.38	12.61	12.72
864	NASDAQ	ADTN	Thu, Jan 8, 1998	13.31	13.63	13.19	13.25
863	NASDAQ	ADTN	Wed, Jan 7, 1998	14.08	14.08	13.16	13.25
862	NASDAQ	ADTN	Tue, Jan 6, 1998	14.44	14.69	14.06	14.06
861	NASDAQ	ADTN	Mon, Jan 5, 1998	14.25	15.25	14.19	14.69
860	NASDAQ	ADTN	Fri, Jan 2, 1998	13.81	14.19	13.31	14.16
859	NASDAQ	ADTN	Wed, Dec 31, 1997	14.25	14.50	13.75	13.75
858	NASDAQ	ADTN	Tue, Dec 30, 1997	13.81	14.50	13.75	14.50
857	NASDAQ	ADTN	Mon, Dec 29, 1997	14.13	14.38	13.81	14.00
856	NASDAQ	ADTN	Fri, Dec 26, 1997	13.69	14.06	13.63	14.06
855	NASDAQ	ADTN	Wed, Dec 24, 1997	13.94	14.31	13.69	13.75
854	NASDAQ	ADTN	Tue, Dec 23, 1997	14.31	14.44	13.88	13.94
853	NASDAQ	ADTN	Mon, Dec 22, 1997	14.19	14.50	13.31	14.16
852	NASDAQ	ADTN	Fri, Dec 19, 1997	13.25	14.50	13.00	13.98
851	NASDAQ	ADTN	Thu, Dec 18, 1997	14.81	14.88	13.50	13.50
850	NASDAQ	ADTN	Wed, Dec 17, 1997	15.94	16.25	14.63	14.81
849	NASDAQ	ADTN	Tue, Dec 16, 1997	15.75	16.38	15.66	16.00
848	NASDAQ	ADTN	Mon, Dec 15, 1997	16.06	16.19	15.34	15.59
847	NASDAQ	ADTN	Fri, Dec 12, 1997	16.81	17.25	16.00	16.00
846	NASDAQ	ADTN	Thu, Dec 11, 1997	15.75	16.81	15.44	16.69
845	NASDAQ	ADTN	Wed, Dec 10, 1997	16.94	17.13	15.94	16.19
844	NASDAQ	ADTN	Tue, Dec 9, 1997	17.31	18.06	16.81	16.91
843	NASDAQ	ADTN	Mon, Dec 8, 1997	17.63	18.41	17.38	17.50
842	NASDAQ	ADTN	Fri, Dec 5, 1997	16.81	17.75	16.50	17.63
841	NASDAQ	ADTN	Thu, Dec 4, 1997	18.63	18.88	16.75	16.88
840	NASDAQ	ADTN	Wed, Dec 3, 1997	17.38	18.50	17.25	18.50
839	NASDAQ	ADTN	Tue, Dec 2, 1997	17.75	18.00	17.06	17.38
838	NASDAQ	ADTN	Mon, Dec 1, 1997	18.31	18.44	17.63	18.00
837	NASDAQ	ADTN	Fri, Nov 28, 1997	18.31	18.31	17.94	17.94
836	NASDAQ	ADTN	Wed, Nov 26, 1997	18.13	18.63	18.00	18.25
835	NASDAQ	ADTN	Tue, Nov 25, 1997	18.50	18.50	17.88	18.13
834	NASDAQ	ADTN	Mon, Nov 24, 1997	18.50	19.00	18.13	18.31
833	NASDAQ	ADTN	Fri, Nov 21, 1997	19.50	19.56	18.75	19.00
832	NASDAQ	ADTN	Thu, Nov 20, 1997	19.50	19.50	18.94	19.25
831	NASDAQ	ADTN	Wed, Nov 19, 1997	18.94	19.38	18.81	19.31
830	NASDAQ	ADTN	Tue, Nov 18, 1997	18.75	19.19	18.56	19.00
829	NASDAQ	ADTN	Mon, Nov 17, 1997	19.50	19.50	18.75	18.94
828	NASDAQ	ADTN	Fri, Nov 14, 1997	17.25	19.19	17.25	19.19
827	NASDAQ	ADTN	Thu, Nov 13, 1997	17.75	17.81	16.94	17.44
826	NASDAQ	ADTN	Wed, Nov 12, 1997	18.13	18.88	17.25	17.44
825	NASDAQ	ADTN	Tue, Nov 11, 1997	17.67	18.19	17.50	18.19
824	NASDAQ	ADTN	Mon, Nov 10, 1997	18.25	18.63	17.50	17.56
823	NASDAQ	ADTN	Fri, Nov 7, 1997	18.13	18.63	17.56	18.38
822	NASDAQ	ADTN	Thu, Nov 6, 1997	19.12	19.31	18.50	18.53
821	NASDAQ	ADTN	Wed, Nov 5, 1997	19.50	19.50	18.88	19.13
820	NASDAQ	ADTN	Tue, Nov 4, 1997	18.50	19.38	18.13	19.06
819	NASDAQ	ADTN	Mon, Nov 3, 1997	18.06	19.00	17.94	18.63
818	NASDAQ	ADTN	Fri, Oct 31, 1997	18.25	18.50	17.50	18.00
817	NASDAQ	ADTN	Thu, Oct 30, 1997	17.00	18.13	17.00	17.81
816	NASDAQ	ADTN	Wed, Oct 29, 1997	19.13	19.25	17.00	17.88
815	NASDAQ	ADTN	Tue, Oct 28, 1997	16.44	19.13	15.19	18.56
814	NASDAQ	ADTN	Mon, Oct 27, 1997	18.75	18.88	17.13	17.25
813	NASDAQ	ADTN	Fri, Oct 24, 1997	19.88	20.13	18.75	19.00
812	NASDAQ	ADTN	Thu, Oct 23, 1997	19.44	20.06	19.25	19.50
811	NASDAQ	ADTN	Wed, Oct 22, 1997	19.75	20.31	19.44	20.22
810	NASDAQ	ADTN	Tue, Oct 21, 1997	20.19	20.44	19.88	20.06
809	NASDAQ	ADTN	Mon, Oct 20, 1997	19.75	20.63	19.63	20.13
808	NASDAQ	ADTN	Fri, Oct 17, 1997	20.31	20.31	18.94	19.50
807	NASDAQ	ADTN	Thu, Oct 16, 1997	21.38	21.50	20.31	20.50
806	NASDAQ	ADTN	Wed, Oct 15, 1997	21.75	22.47	20.69	21.19
805	NASDAQ	ADTN	Tue, Oct 14, 1997	21.75	22.56	21.25	21.88
804	NASDAQ	ADTN	Mon, Oct 13, 1997	21.50	21.88	20.69	21.25
803	NASDAQ	ADTN	Fri, Oct 10, 1997	21.94	22.50	21.31	21.41
802	NASDAQ	ADTN	Thu, Oct 9, 1997	22.38	22.63	22.00	22.25
801	NASDAQ	ADTN	Wed, Oct 8, 1997	21.50	22.75	20.69	22.72
800	NASDAQ	ADTN	Tue, Oct 7, 1997	21.06	21.75	20.91	21.47
799	NASDAQ	ADTN	Mon, Oct 6, 1997	20.88	21.31	20.88	21.00
798	NASDAQ	ADTN	Fri, Oct 3, 1997	20.81	21.38	20.69	20.88
797	NASDAQ	ADTN	Thu, Oct 2, 1997	21.13	21.13	20.50	20.66
796	NASDAQ	ADTN	Wed, Oct 1, 1997	21.00	21.38	20.75	21.13
795	NASDAQ	ADTN	Tue, Sep 30, 1997	20.50	21.38	20.38	21.09
794	NASDAQ	ADTN	Mon, Sep 29, 1997	19.75	20.88	19.59	20.63
793	NASDAQ	ADTN	Fri, Sep 26, 1997	19.88	20.06	19.50	19.69
792	NASDAQ	ADTN	Thu, Sep 25, 1997	19.69	20.31	19.50	19.75
791	NASDAQ	ADTN	Wed, Sep 24, 1997	20.69	21.19	19.69	19.69
790	NASDAQ	ADTN	Tue, Sep 23, 1997	20.31	21.13	20.19	20.69
789	NASDAQ	ADTN	Mon, Sep 22, 1997	20.06	20.44	19.75	20.19
788	NASDAQ	ADTN	Fri, Sep 19, 1997	19.56	20.31	19.50	20.13
787	NASDAQ	ADTN	Thu, Sep 18, 1997	20.44	20.50	19.16	19.69
786	NASDAQ	ADTN	Wed, Sep 17, 1997	20.63	20.63	20.25	20.44
785	NASDAQ	ADTN	Tue, Sep 16, 1997	20.75	20.81	20.06	20.50
784	NASDAQ	ADTN	Mon, Sep 15, 1997	20.56	21.94	20.38	21.50
783	NASDAQ	ADTN	Fri, Sep 12, 1997	19.75	20.94	19.63	20.44
782	NASDAQ	ADTN	Thu, Sep 11, 1997	19.63	20.13	19.63	19.75
781	NASDAQ	ADTN	Wed, Sep 10, 1997	19.25	20.44	19.25	19.69
780	NASDAQ	ADTN	Tue, Sep 9, 1997	19.69	19.88	19.28	19.50
779	NASDAQ	ADTN	Mon, Sep 8, 1997	19.88	19.94	19.63	19.94
778	NASDAQ	ADTN	Fri, Sep 5, 1997	20.00	20.13	19.13	19.84
777	NASDAQ	ADTN	Thu, Sep 4, 1997	20.00	20.13	19.75	19.78
776	NASDAQ	ADTN	Wed, Sep 3, 1997	19.75	20.19	19.75	20.13
775	NASDAQ	ADTN	Tue, Sep 2, 1997	19.50	20.25	19.44	19.88
774	NASDAQ	ADTN	Fri, Aug 29, 1997	19.44	19.63	19.00	19.50
773	NASDAQ	ADTN	Thu, Aug 28, 1997	19.06	19.88	18.66	19.50
772	NASDAQ	ADTN	Wed, Aug 27, 1997	21.06	21.63	19.75	19.78
771	NASDAQ	ADTN	Tue, Aug 26, 1997	20.44	22.00	20.00	21.88
770	NASDAQ	ADTN	Mon, Aug 25, 1997	19.69	20.81	19.69	20.44
769	NASDAQ	ADTN	Fri, Aug 22, 1997	17.94	20.00	17.75	19.56
768	NASDAQ	ADTN	Thu, Aug 21, 1997	17.75	18.63	17.44	18.19
767	NASDAQ	ADTN	Wed, Aug 20, 1997	18.06	18.38	17.63	17.94
766	NASDAQ	ADTN	Tue, Aug 19, 1997	16.88	18.19	16.81	18.13
765	NASDAQ	ADTN	Mon, Aug 18, 1997	16.50	17.25	16.44	16.75
764	NASDAQ	ADTN	Fri, Aug 15, 1997	17.00	17.00	16.13	16.69
763	NASDAQ	ADTN	Thu, Aug 14, 1997	16.31	17.19	16.31	16.81
762	NASDAQ	ADTN	Wed, Aug 13, 1997	16.13	16.63	15.38	16.00
761	NASDAQ	ADTN	Tue, Aug 12, 1997	15.75	15.88	15.06	15.25
760	NASDAQ	ADTN	Mon, Aug 11, 1997	16.00	16.25	15.25	15.50
759	NASDAQ	ADTN	Fri, Aug 8, 1997	15.63	16.13	15.25	15.88
758	NASDAQ	ADTN	Thu, Aug 7, 1997	16.34	16.63	15.88	15.88
757	NASDAQ	ADTN	Wed, Aug 6, 1997	15.75	16.56	15.13	16.34
756	NASDAQ	ADTN	Tue, Aug 5, 1997	16.25	16.31	15.41	15.63
755	NASDAQ	ADTN	Mon, Aug 4, 1997	15.38	16.25	14.94	16.16
754	NASDAQ	ADTN	Fri, Aug 1, 1997	15.38	15.88	14.63	15.13
753	NASDAQ	ADTN	Thu, Jul 31, 1997	15.81	16.00	15.19	15.50
752	NASDAQ	ADTN	Wed, Jul 30, 1997	16.31	16.56	15.44	15.81
751	NASDAQ	ADTN	Tue, Jul 29, 1997	16.50	16.56	16.00	16.50
750	NASDAQ	ADTN	Mon, Jul 28, 1997	16.88	17.00	15.94	16.63
749	NASDAQ	ADTN	Fri, Jul 25, 1997	15.63	17.22	15.25	16.84
748	NASDAQ	ADTN	Thu, Jul 24, 1997	14.88	15.81	14.06	15.53
747	NASDAQ	ADTN	Wed, Jul 23, 1997	13.88	14.88	13.75	14.72
746	NASDAQ	ADTN	Tue, Jul 22, 1997	13.31	13.69	13.06	13.59
745	NASDAQ	ADTN	Mon, Jul 21, 1997	13.75	14.31	13.25	13.38
744	NASDAQ	ADTN	Fri, Jul 18, 1997	12.81	13.69	12.75	13.50
743	NASDAQ	ADTN	Thu, Jul 17, 1997	12.50	12.81	12.38	12.53
742	NASDAQ	ADTN	Wed, Jul 16, 1997	12.88	13.00	12.50	12.69
741	NASDAQ	ADTN	Tue, Jul 15, 1997	13.00	13.13	12.19	12.88
740	NASDAQ	ADTN	Mon, Jul 14, 1997	13.44	13.56	12.59	12.88
739	NASDAQ	ADTN	Fri, Jul 11, 1997	13.56	13.56	13.13	13.53
738	NASDAQ	ADTN	Thu, Jul 10, 1997	13.31	13.63	13.25	13.53
737	NASDAQ	ADTN	Wed, Jul 9, 1997	13.25	13.63	13.19	13.28
736	NASDAQ	ADTN	Tue, Jul 8, 1997	11.63	13.88	11.50	13.06
735	NASDAQ	ADTN	Mon, Jul 7, 1997	12.88	13.19	12.75	12.84
734	NASDAQ	ADTN	Thu, Jul 3, 1997	12.06	12.69	11.94	12.56
733	NASDAQ	ADTN	Wed, Jul 2, 1997	12.06	12.06	11.88	12.00
732	NASDAQ	ADTN	Tue, Jul 1, 1997	12.38	12.50	11.94	11.97
731	NASDAQ	ADTN	Mon, Jun 30, 1997	11.66	12.44	11.50	12.38
730	NASDAQ	ADTN	Fri, Jun 27, 1997	11.75	11.75	11.44	11.56
729	NASDAQ	ADTN	Thu, Jun 26, 1997	11.94	11.94	11.59	11.63
728	NASDAQ	ADTN	Wed, Jun 25, 1997	12.19	12.31	11.63	11.94
727	NASDAQ	ADTN	Tue, Jun 24, 1997	11.88	12.31	11.81	12.31
726	NASDAQ	ADTN	Mon, Jun 23, 1997	12.63	12.69	11.56	11.72
725	NASDAQ	ADTN	Fri, Jun 20, 1997	12.31	12.69	12.31	12.63
724	NASDAQ	ADTN	Thu, Jun 19, 1997	12.38	12.50	12.19	12.34
723	NASDAQ	ADTN	Wed, Jun 18, 1997	12.38	12.75	12.00	12.19
722	NASDAQ	ADTN	Tue, Jun 17, 1997	11.50	12.75	11.38	12.56
721	NASDAQ	ADTN	Mon, Jun 16, 1997	12.31	12.44	11.81	11.88
720	NASDAQ	ADTN	Fri, Jun 13, 1997	12.13	12.63	11.94	12.25
719	NASDAQ	ADTN	Thu, Jun 12, 1997	11.75	12.22	11.50	12.06
718	NASDAQ	ADTN	Wed, Jun 11, 1997	11.94	12.00	11.50	11.69
717	NASDAQ	ADTN	Tue, Jun 10, 1997	12.38	12.75	11.88	11.94
716	NASDAQ	ADTN	Mon, Jun 9, 1997	11.44	12.44	11.38	12.25
715	NASDAQ	ADTN	Fri, Jun 6, 1997	11.25	11.44	10.94	11.44
714	NASDAQ	ADTN	Thu, Jun 5, 1997	12.25	12.25	10.81	10.88
713	NASDAQ	ADTN	Wed, Jun 4, 1997	12.31	12.50	12.19	12.22
712	NASDAQ	ADTN	Tue, Jun 3, 1997	12.38	12.50	12.25	12.28
711	NASDAQ	ADTN	Mon, Jun 2, 1997	13.38	13.50	12.13	12.28
710	NASDAQ	ADTN	Fri, May 30, 1997	13.56	14.00	12.88	13.38
709	NASDAQ	ADTN	Thu, May 29, 1997	15.13	15.88	14.00	14.06
708	NASDAQ	ADTN	Wed, May 28, 1997	15.44	16.19	14.75	15.06
707	NASDAQ	ADTN	Tue, May 27, 1997	14.69	15.75	14.56	15.25
706	NASDAQ	ADTN	Fri, May 23, 1997	14.25	14.88	14.25	14.56
705	NASDAQ	ADTN	Thu, May 22, 1997	15.00	15.00	14.25	14.25
704	NASDAQ	ADTN	Wed, May 21, 1997	15.50	15.63	14.75	15.00
703	NASDAQ	ADTN	Tue, May 20, 1997	14.13	15.13	13.94	15.00
702	NASDAQ	ADTN	Mon, May 19, 1997	14.56	14.69	13.19	14.00
701	NASDAQ	ADTN	Fri, May 16, 1997	15.81	15.81	14.06	14.25
700	NASDAQ	ADTN	Thu, May 15, 1997	15.50	16.13	15.13	16.00
699	NASDAQ	ADTN	Wed, May 14, 1997	16.56	16.88	15.06	15.38
698	NASDAQ	ADTN	Tue, May 13, 1997	16.63	16.63	16.25	16.31
697	NASDAQ	ADTN	Mon, May 12, 1997	16.69	17.00	16.00	16.44
696	NASDAQ	ADTN	Fri, May 9, 1997	16.50	16.88	15.75	16.63
695	NASDAQ	ADTN	Thu, May 8, 1997	15.81	17.00	15.50	16.50
694	NASDAQ	ADTN	Wed, May 7, 1997	15.69	16.69	15.56	15.69
693	NASDAQ	ADTN	Tue, May 6, 1997	16.50	17.81	16.00	16.19
692	NASDAQ	ADTN	Mon, May 5, 1997	15.00	16.63	14.94	16.31
691	NASDAQ	ADTN	Fri, May 2, 1997	14.44	14.88	14.25	14.88
690	NASDAQ	ADTN	Thu, May 1, 1997	14.94	15.13	13.56	14.31
689	NASDAQ	ADTN	Wed, Apr 30, 1997	14.06	15.25	14.06	14.81
688	NASDAQ	ADTN	Tue, Apr 29, 1997	14.00	14.50	13.69	14.25
687	NASDAQ	ADTN	Mon, Apr 28, 1997	13.63	14.19	13.00	13.50
686	NASDAQ	ADTN	Fri, Apr 25, 1997	14.31	14.69	13.63	13.63
685	NASDAQ	ADTN	Thu, Apr 24, 1997	14.38	14.88	14.19	14.50
684	NASDAQ	ADTN	Wed, Apr 23, 1997	14.00	14.81	13.94	14.25
683	NASDAQ	ADTN	Tue, Apr 22, 1997	13.00	14.00	12.75	13.81
682	NASDAQ	ADTN	Mon, Apr 21, 1997	14.38	14.38	12.75	12.88
681	NASDAQ	ADTN	Fri, Apr 18, 1997	15.19	15.25	14.06	14.06
680	NASDAQ	ADTN	Thu, Apr 17, 1997	14.88	15.25	14.50	14.88
679	NASDAQ	ADTN	Wed, Apr 16, 1997	14.25	15.00	14.25	14.75
678	NASDAQ	ADTN	Tue, Apr 15, 1997	15.13	15.25	13.63	14.69
677	NASDAQ	ADTN	Mon, Apr 14, 1997	14.44	15.38	14.44	15.25
676	NASDAQ	ADTN	Fri, Apr 11, 1997	14.13	15.25	13.94	14.25
675	NASDAQ	ADTN	Thu, Apr 10, 1997	14.63	15.00	14.13	14.63
674	NASDAQ	ADTN	Wed, Apr 9, 1997	14.94	15.38	14.25	14.50
673	NASDAQ	ADTN	Tue, Apr 8, 1997	14.50	15.25	14.06	14.63
672	NASDAQ	ADTN	Mon, Apr 7, 1997	15.13	15.50	13.63	14.25
671	NASDAQ	ADTN	Fri, Apr 4, 1997	11.88	14.38	11.50	14.13
670	NASDAQ	ADTN	Thu, Apr 3, 1997	10.88	12.13	10.88	11.88
669	NASDAQ	ADTN	Wed, Apr 2, 1997	10.50	12.50	10.44	11.00
668	NASDAQ	ADTN	Tue, Apr 1, 1997	12.38	12.63	11.13	11.50
667	NASDAQ	ADTN	Mon, Mar 31, 1997	12.44	12.88	11.88	12.50
666	NASDAQ	ADTN	Thu, Mar 27, 1997	13.25	13.69	12.00	12.50
665	NASDAQ	ADTN	Wed, Mar 26, 1997	12.56	13.13	11.69	12.88
664	NASDAQ	ADTN	Tue, Mar 25, 1997	11.75	12.63	10.44	12.31
663	NASDAQ	ADTN	Mon, Mar 24, 1997	13.00	13.13	11.25	11.44
662	NASDAQ	ADTN	Fri, Mar 21, 1997	14.75	14.75	12.50	12.88
661	NASDAQ	ADTN	Thu, Mar 20, 1997	15.00	15.25	14.25	14.63
660	NASDAQ	ADTN	Wed, Mar 19, 1997	14.88	15.25	14.38	15.06
659	NASDAQ	ADTN	Tue, Mar 18, 1997	14.88	16.00	14.38	15.38
658	NASDAQ	ADTN	Mon, Mar 17, 1997	15.50	15.50	13.84	15.06
657	NASDAQ	ADTN	Fri, Mar 14, 1997	15.75	15.81	15.19	15.31
656	NASDAQ	ADTN	Thu, Mar 13, 1997	15.50	15.94	15.13	15.69
655	NASDAQ	ADTN	Wed, Mar 12, 1997	16.25	16.50	15.13	15.19
654	NASDAQ	ADTN	Tue, Mar 11, 1997	16.38	17.25	16.25	16.56
653	NASDAQ	ADTN	Mon, Mar 10, 1997	15.13	16.25	14.88	16.25
652	NASDAQ	ADTN	Fri, Mar 7, 1997	16.06	16.06	15.00	15.00
651	NASDAQ	ADTN	Thu, Mar 6, 1997	17.63	17.75	15.63	15.88
650	NASDAQ	ADTN	Wed, Mar 5, 1997	18.38	18.38	17.63	17.75
649	NASDAQ	ADTN	Tue, Mar 4, 1997	18.50	18.50	18.00	18.13
648	NASDAQ	ADTN	Mon, Mar 3, 1997	17.88	18.25	17.75	17.88
647	NASDAQ	ADTN	Fri, Feb 28, 1997	17.88	18.13	17.50	17.81
646	NASDAQ	ADTN	Thu, Feb 27, 1997	17.63	18.19	17.25	17.63
645	NASDAQ	ADTN	Wed, Feb 26, 1997	18.50	18.63	17.38	17.56
644	NASDAQ	ADTN	Tue, Feb 25, 1997	18.88	19.25	18.25	18.44
643	NASDAQ	ADTN	Mon, Feb 24, 1997	19.00	20.00	18.38	18.88
642	NASDAQ	ADTN	Fri, Feb 21, 1997	19.00	19.13	18.13	18.81
641	NASDAQ	ADTN	Thu, Feb 20, 1997	19.19	19.88	18.63	19.06
640	NASDAQ	ADTN	Wed, Feb 19, 1997	19.88	19.88	19.00	19.19
639	NASDAQ	ADTN	Tue, Feb 18, 1997	20.50	20.75	19.50	19.63
638	NASDAQ	ADTN	Fri, Feb 14, 1997	20.00	20.75	19.63	20.63
637	NASDAQ	ADTN	Thu, Feb 13, 1997	20.25	21.00	20.06	20.06
636	NASDAQ	ADTN	Wed, Feb 12, 1997	20.13	20.75	19.94	20.25
635	NASDAQ	ADTN	Tue, Feb 11, 1997	21.50	21.63	19.94	19.94
634	NASDAQ	ADTN	Mon, Feb 10, 1997	21.38	21.75	20.88	21.38
633	NASDAQ	ADTN	Fri, Feb 7, 1997	20.88	21.63	20.63	21.36
632	NASDAQ	ADTN	Thu, Feb 6, 1997	20.00	21.25	19.31	20.75
631	NASDAQ	ADTN	Wed, Feb 5, 1997	19.63	20.25	19.00	19.63
630	NASDAQ	ADTN	Tue, Feb 4, 1997	20.75	21.00	18.63	18.94
629	NASDAQ	ADTN	Mon, Feb 3, 1997	21.25	21.25	20.75	21.00
628	NASDAQ	ADTN	Fri, Jan 31, 1997	21.38	21.63	21.38	21.38
627	NASDAQ	ADTN	Thu, Jan 30, 1997	21.75	22.00	21.38	21.63
626	NASDAQ	ADTN	Wed, Jan 29, 1997	21.13	21.88	20.75	21.56
625	NASDAQ	ADTN	Tue, Jan 28, 1997	22.00	22.25	21.00	21.38
624	NASDAQ	ADTN	Mon, Jan 27, 1997	22.00	22.00	21.25	21.63
623	NASDAQ	ADTN	Fri, Jan 24, 1997	21.25	22.13	21.13	21.75
622	NASDAQ	ADTN	Thu, Jan 23, 1997	22.88	22.88	20.75	21.19
621	NASDAQ	ADTN	Wed, Jan 22, 1997	22.88	23.00	22.25	22.88
620	NASDAQ	ADTN	Tue, Jan 21, 1997	23.25	23.44	22.00	22.75
619	NASDAQ	ADTN	Mon, Jan 20, 1997	24.00	24.13	23.50	23.81
618	NASDAQ	ADTN	Fri, Jan 17, 1997	23.63	24.25	23.50	23.81
617	NASDAQ	ADTN	Thu, Jan 16, 1997	23.25	24.00	23.06	23.63
616	NASDAQ	ADTN	Wed, Jan 15, 1997	24.63	24.88	23.00	23.25
615	NASDAQ	ADTN	Tue, Jan 14, 1997	26.63	26.63	24.50	24.75
614	NASDAQ	ADTN	Mon, Jan 13, 1997	25.25	26.13	25.25	25.63
613	NASDAQ	ADTN	Fri, Jan 10, 1997	24.88	26.13	24.88	25.38
612	NASDAQ	ADTN	Thu, Jan 9, 1997	24.50	25.63	24.50	25.44
611	NASDAQ	ADTN	Wed, Jan 8, 1997	24.38	25.25	24.00	24.63
610	NASDAQ	ADTN	Tue, Jan 7, 1997	24.13	24.69	23.69	24.63
609	NASDAQ	ADTN	Mon, Jan 6, 1997	23.13	24.13	22.75	24.13
608	NASDAQ	ADTN	Fri, Jan 3, 1997	21.38	23.50	21.31	22.88
607	NASDAQ	ADTN	Thu, Jan 2, 1997	20.88	21.25	20.56	21.00
606	NASDAQ	ADTN	Tue, Dec 31, 1996	21.50	21.50	20.63	20.75
605	NASDAQ	ADTN	Mon, Dec 30, 1996	22.13	22.63	21.25	21.25
604	NASDAQ	ADTN	Fri, Dec 27, 1996	22.63	22.88	22.13	22.13
603	NASDAQ	ADTN	Thu, Dec 26, 1996	23.25	23.25	22.50	22.56
602	NASDAQ	ADTN	Tue, Dec 24, 1996	23.25	23.50	22.94	23.25
601	NASDAQ	ADTN	Mon, Dec 23, 1996	23.75	23.88	22.94	23.50
600	NASDAQ	ADTN	Fri, Dec 20, 1996	24.50	24.50	23.16	23.31
599	NASDAQ	ADTN	Thu, Dec 19, 1996	24.00	24.50	23.13	24.13
598	NASDAQ	ADTN	Wed, Dec 18, 1996	24.50	24.50	23.63	23.81
597	NASDAQ	ADTN	Tue, Dec 17, 1996	22.88	24.75	22.88	24.13
596	NASDAQ	ADTN	Mon, Dec 16, 1996	23.94	24.38	23.13	23.13
595	NASDAQ	ADTN	Fri, Dec 13, 1996	24.38	24.88	23.50	23.88
594	NASDAQ	ADTN	Thu, Dec 12, 1996	25.13	25.63	24.56	24.75
593	NASDAQ	ADTN	Wed, Dec 11, 1996	24.75	25.38	24.50	25.13
592	NASDAQ	ADTN	Tue, Dec 10, 1996	25.50	26.13	25.50	25.88
591	NASDAQ	ADTN	Mon, Dec 9, 1996	24.88	26.00	24.75	25.31
590	NASDAQ	ADTN	Fri, Dec 6, 1996	24.00	25.13	23.75	25.00
589	NASDAQ	ADTN	Thu, Dec 5, 1996	24.38	25.38	24.13	25.25
588	NASDAQ	ADTN	Wed, Dec 4, 1996	24.25	24.50	23.38	24.25
587	NASDAQ	ADTN	Tue, Dec 3, 1996	23.25	24.50	23.25	24.00
586	NASDAQ	ADTN	Mon, Dec 2, 1996	22.00	22.88	22.00	22.75
585	NASDAQ	ADTN	Fri, Nov 29, 1996	22.25	22.63	21.88	22.31
584	NASDAQ	ADTN	Wed, Nov 27, 1996	21.38	22.38	21.38	21.88
583	NASDAQ	ADTN	Tue, Nov 26, 1996	22.25	22.25	20.75	21.56
582	NASDAQ	ADTN	Mon, Nov 25, 1996	20.75	22.88	20.63	22.00
581	NASDAQ	ADTN	Fri, Nov 22, 1996	20.13	21.50	20.13	20.75
580	NASDAQ	ADTN	Thu, Nov 21, 1996	20.63	20.88	19.75	20.19
579	NASDAQ	ADTN	Wed, Nov 20, 1996	20.88	21.50	20.25	20.63
578	NASDAQ	ADTN	Tue, Nov 19, 1996	21.50	21.88	20.63	21.00
577	NASDAQ	ADTN	Mon, Nov 18, 1996	21.88	22.50	20.63	21.38
576	NASDAQ	ADTN	Fri, Nov 15, 1996	20.63	22.38	20.13	21.63
575	NASDAQ	ADTN	Thu, Nov 14, 1996	19.63	20.50	19.13	20.38
574	NASDAQ	ADTN	Wed, Nov 13, 1996	19.00	19.81	18.88	19.75
573	NASDAQ	ADTN	Tue, Nov 12, 1996	19.75	19.75	18.75	19.00
572	NASDAQ	ADTN	Mon, Nov 11, 1996	18.88	19.88	18.63	19.44
571	NASDAQ	ADTN	Fri, Nov 8, 1996	19.00	19.50	18.50	18.75
570	NASDAQ	ADTN	Thu, Nov 7, 1996	17.25	18.88	17.25	18.63
569	NASDAQ	ADTN	Wed, Nov 6, 1996	18.38	18.50	16.88	17.13
568	NASDAQ	ADTN	Tue, Nov 5, 1996	17.25	18.00	17.00	17.94
567	NASDAQ	ADTN	Mon, Nov 4, 1996	18.38	18.38	16.75	16.88
566	NASDAQ	ADTN	Fri, Nov 1, 1996	18.25	18.75	18.00	18.13
565	NASDAQ	ADTN	Thu, Oct 31, 1996	18.13	18.50	17.88	18.25
564	NASDAQ	ADTN	Wed, Oct 30, 1996	18.38	18.38	17.63	17.88
563	NASDAQ	ADTN	Tue, Oct 29, 1996	19.50	19.50	17.88	17.94
562	NASDAQ	ADTN	Mon, Oct 28, 1996	19.38	19.63	18.63	19.00
561	NASDAQ	ADTN	Fri, Oct 25, 1996	19.50	19.50	19.00	19.19
560	NASDAQ	ADTN	Thu, Oct 24, 1996	20.00	20.00	18.25	19.38
559	NASDAQ	ADTN	Wed, Oct 23, 1996	18.88	19.88	18.75	19.63
558	NASDAQ	ADTN	Tue, Oct 22, 1996	19.25	19.25	17.75	18.88
557	NASDAQ	ADTN	Mon, Oct 21, 1996	18.88	19.38	18.38	19.13
556	NASDAQ	ADTN	Fri, Oct 18, 1996	17.50	18.75	17.50	18.50
555	NASDAQ	ADTN	Thu, Oct 17, 1996	18.63	18.63	17.13	17.25
554	NASDAQ	ADTN	Wed, Oct 16, 1996	18.38	18.63	18.13	18.25
553	NASDAQ	ADTN	Tue, Oct 15, 1996	20.13	20.50	18.00	18.25
552	NASDAQ	ADTN	Mon, Oct 14, 1996	18.50	19.88	18.25	19.88
551	NASDAQ	ADTN	Fri, Oct 11, 1996	19.00	19.38	18.00	18.50
550	NASDAQ	ADTN	Thu, Oct 10, 1996	20.25	20.50	17.88	18.38
549	NASDAQ	ADTN	Wed, Oct 9, 1996	21.13	21.13	19.50	20.19
548	NASDAQ	ADTN	Tue, Oct 8, 1996	21.00	21.75	20.69	20.69
547	NASDAQ	ADTN	Mon, Oct 7, 1996	21.63	21.63	20.00	21.00
546	NASDAQ	ADTN	Fri, Oct 4, 1996	24.00	24.13	22.88	23.25
545	NASDAQ	ADTN	Thu, Oct 3, 1996	23.38	24.00	22.25	24.00
544	NASDAQ	ADTN	Wed, Oct 2, 1996	22.63	23.63	22.25	23.06
543	NASDAQ	ADTN	Tue, Oct 1, 1996	25.13	25.63	22.00	22.38
542	NASDAQ	ADTN	Mon, Sep 30, 1996	24.75	25.38	24.31	25.13
541	NASDAQ	ADTN	Fri, Sep 27, 1996	24.75	25.13	24.13	24.63
540	NASDAQ	ADTN	Thu, Sep 26, 1996	25.13	25.25	23.75	24.75
539	NASDAQ	ADTN	Wed, Sep 25, 1996	25.88	26.38	24.31	24.75
538	NASDAQ	ADTN	Tue, Sep 24, 1996	27.00	27.00	23.75	25.50
537	NASDAQ	ADTN	Mon, Sep 23, 1996	27.50	27.88	26.75	27.25
536	NASDAQ	ADTN	Fri, Sep 20, 1996	28.63	29.75	27.50	27.69
535	NASDAQ	ADTN	Thu, Sep 19, 1996	29.38	29.38	27.88	28.53
534	NASDAQ	ADTN	Wed, Sep 18, 1996	30.50	30.50	29.00	29.50
533	NASDAQ	ADTN	Tue, Sep 17, 1996	31.25	31.25	30.25	30.50
532	NASDAQ	ADTN	Mon, Sep 16, 1996	30.38	31.63	30.00	30.94
531	NASDAQ	ADTN	Fri, Sep 13, 1996	29.63	30.94	29.63	29.88
530	NASDAQ	ADTN	Thu, Sep 12, 1996	29.75	29.75	29.13	29.25
529	NASDAQ	ADTN	Wed, Sep 11, 1996	29.38	30.25	29.13	29.75
528	NASDAQ	ADTN	Tue, Sep 10, 1996	30.50	30.50	28.75	29.38
527	NASDAQ	ADTN	Mon, Sep 9, 1996	31.00	31.75	30.13	30.50
526	NASDAQ	ADTN	Fri, Sep 6, 1996	30.63	31.75	30.63	30.88
525	NASDAQ	ADTN	Thu, Sep 5, 1996	31.00	31.38	30.53	30.88
524	NASDAQ	ADTN	Wed, Sep 4, 1996	32.06	32.06	30.88	31.13
523	NASDAQ	ADTN	Tue, Sep 3, 1996	30.63	32.38	30.00	32.00
522	NASDAQ	ADTN	Fri, Aug 30, 1996	32.50	32.50	31.50	31.50
521	NASDAQ	ADTN	Thu, Aug 29, 1996	32.25	33.00	30.88	32.50
520	NASDAQ	ADTN	Wed, Aug 28, 1996	32.63	32.75	31.88	32.00
519	NASDAQ	ADTN	Tue, Aug 27, 1996	32.00	33.00	32.00	32.63
518	NASDAQ	ADTN	Mon, Aug 26, 1996	32.75	32.78	31.88	31.88
517	NASDAQ	ADTN	Fri, Aug 23, 1996	32.25	33.13	31.88	33.00
516	NASDAQ	ADTN	Thu, Aug 22, 1996	30.25	32.50	29.88	32.38
515	NASDAQ	ADTN	Wed, Aug 21, 1996	29.31	30.50	29.13	30.25
514	NASDAQ	ADTN	Tue, Aug 20, 1996	29.88	30.13	28.75	29.13
513	NASDAQ	ADTN	Mon, Aug 19, 1996	31.25	31.50	29.75	29.75
512	NASDAQ	ADTN	Fri, Aug 16, 1996	31.38	31.50	31.00	31.25
511	NASDAQ	ADTN	Thu, Aug 15, 1996	31.25	31.38	30.88	31.13
510	NASDAQ	ADTN	Wed, Aug 14, 1996	31.25	31.25	30.88	31.25
509	NASDAQ	ADTN	Tue, Aug 13, 1996	31.75	31.81	30.75	31.13
508	NASDAQ	ADTN	Mon, Aug 12, 1996	33.00	33.00	31.50	31.81
507	NASDAQ	ADTN	Fri, Aug 9, 1996	33.75	34.63	32.63	33.00
506	NASDAQ	ADTN	Thu, Aug 8, 1996	34.13	34.25	33.25	34.00
505	NASDAQ	ADTN	Wed, Aug 7, 1996	33.88	35.13	33.44	35.00
504	NASDAQ	ADTN	Tue, Aug 6, 1996	32.63	33.88	31.88	33.50
503	NASDAQ	ADTN	Mon, Aug 5, 1996	33.63	34.13	32.63	32.75
502	NASDAQ	ADTN	Fri, Aug 2, 1996	32.63	34.13	32.50	34.00
501	NASDAQ	ADTN	Thu, Aug 1, 1996	30.38	32.63	30.38	32.56
500	NASDAQ	ADTN	Wed, Jul 31, 1996	29.88	30.88	29.56	30.38
499	NASDAQ	ADTN	Tue, Jul 30, 1996	30.88	31.38	29.63	29.88
498	NASDAQ	ADTN	Mon, Jul 29, 1996	31.13	32.44	30.50	30.75
497	NASDAQ	ADTN	Fri, Jul 26, 1996	30.13	32.50	29.81	31.50
496	NASDAQ	ADTN	Thu, Jul 25, 1996	29.38	30.63	28.69	29.75
495	NASDAQ	ADTN	Wed, Jul 24, 1996	27.56	29.50	26.63	28.63
494	NASDAQ	ADTN	Tue, Jul 23, 1996	29.88	30.50	27.75	28.44
493	NASDAQ	ADTN	Mon, Jul 22, 1996	32.25	32.25	29.13	29.75
492	NASDAQ	ADTN	Fri, Jul 19, 1996	33.38	33.38	31.63	32.63
491	NASDAQ	ADTN	Thu, Jul 18, 1996	31.75	34.13	30.88	33.88
490	NASDAQ	ADTN	Wed, Jul 17, 1996	29.88	31.25	29.13	31.13
489	NASDAQ	ADTN	Tue, Jul 16, 1996	30.00	30.50	26.38	28.13
488	NASDAQ	ADTN	Mon, Jul 15, 1996	31.63	32.13	29.25	29.63
487	NASDAQ	ADTN	Fri, Jul 12, 1996	33.50	34.25	31.38	31.75
486	NASDAQ	ADTN	Thu, Jul 11, 1996	35.38	35.88	32.25	32.88
485	NASDAQ	ADTN	Wed, Jul 10, 1996	36.25	37.00	35.50	35.88
484	NASDAQ	ADTN	Tue, Jul 9, 1996	35.88	37.63	35.75	36.44
483	NASDAQ	ADTN	Mon, Jul 8, 1996	35.50	36.13	35.13	35.50
482	NASDAQ	ADTN	Fri, Jul 5, 1996	35.63	36.63	34.63	35.25
481	NASDAQ	ADTN	Wed, Jul 3, 1996	36.63	37.00	36.25	36.63
480	NASDAQ	ADTN	Tue, Jul 2, 1996	36.75	37.44	36.00	36.50
479	NASDAQ	ADTN	Mon, Jul 1, 1996	35.50	37.00	35.25	36.75
478	NASDAQ	ADTN	Fri, Jun 28, 1996	33.88	36.13	33.75	35.44
477	NASDAQ	ADTN	Thu, Jun 27, 1996	33.50	33.75	32.38	33.56
476	NASDAQ	ADTN	Wed, Jun 26, 1996	34.00	34.00	33.00	33.13
475	NASDAQ	ADTN	Tue, Jun 25, 1996	36.00	36.25	33.81	33.91
474	NASDAQ	ADTN	Mon, Jun 24, 1996	33.50	35.63	33.00	35.38
473	NASDAQ	ADTN	Fri, Jun 21, 1996	33.00	34.75	32.25	33.19
472	NASDAQ	ADTN	Thu, Jun 20, 1996	33.88	34.13	32.19	32.63
471	NASDAQ	ADTN	Wed, Jun 19, 1996	34.00	34.50	33.88	34.00
470	NASDAQ	ADTN	Tue, Jun 18, 1996	35.13	36.06	34.19	34.25
469	NASDAQ	ADTN	Mon, Jun 17, 1996	34.69	35.88	34.69	34.75
468	NASDAQ	ADTN	Fri, Jun 14, 1996	34.75	36.75	34.63	34.88
467	NASDAQ	ADTN	Thu, Jun 13, 1996	34.38	35.25	33.38	34.94
466	NASDAQ	ADTN	Wed, Jun 12, 1996	33.88	34.88	33.25	34.63
465	NASDAQ	ADTN	Tue, Jun 11, 1996	33.13	33.94	32.69	33.88
464	NASDAQ	ADTN	Mon, Jun 10, 1996	33.75	34.13	32.75	33.31
463	NASDAQ	ADTN	Fri, Jun 7, 1996	32.50	34.13	32.38	33.63
462	NASDAQ	ADTN	Thu, Jun 6, 1996	32.75	34.00	31.13	33.63
461	NASDAQ	ADTN	Wed, Jun 5, 1996	33.50	33.50	32.63	33.00
460	NASDAQ	ADTN	Tue, Jun 4, 1996	33.38	34.00	33.38	33.63
459	NASDAQ	ADTN	Mon, Jun 3, 1996	34.00	34.63	33.38	33.50
458	NASDAQ	ADTN	Fri, May 31, 1996	33.88	34.75	33.13	34.56
457	NASDAQ	ADTN	Thu, May 30, 1996	34.13	34.13	33.00	33.94
456	NASDAQ	ADTN	Wed, May 29, 1996	32.00	34.13	31.88	33.88
455	NASDAQ	ADTN	Tue, May 28, 1996	33.88	34.25	31.38	31.50
454	NASDAQ	ADTN	Fri, May 24, 1996	34.63	34.88	33.88	33.88
453	NASDAQ	ADTN	Thu, May 23, 1996	34.25	34.88	34.00	34.56
452	NASDAQ	ADTN	Wed, May 22, 1996	34.25	34.44	33.88	34.25
451	NASDAQ	ADTN	Tue, May 21, 1996	34.38	34.38	33.88	34.00
450	NASDAQ	ADTN	Mon, May 20, 1996	35.13	35.13	33.50	34.19
449	NASDAQ	ADTN	Fri, May 17, 1996	34.38	35.25	33.88	34.75
448	NASDAQ	ADTN	Thu, May 16, 1996	32.50	34.38	32.38	34.25
447	NASDAQ	ADTN	Wed, May 15, 1996	32.50	33.00	32.13	32.63
446	NASDAQ	ADTN	Tue, May 14, 1996	33.88	33.88	32.13	32.50
445	NASDAQ	ADTN	Mon, May 13, 1996	33.25	34.63	32.88	34.25
444	NASDAQ	ADTN	Fri, May 10, 1996	31.38	33.13	31.00	32.13
443	NASDAQ	ADTN	Thu, May 9, 1996	29.81	31.50	29.75	30.75
442	NASDAQ	ADTN	Wed, May 8, 1996	30.25	30.97	29.38	29.88
441	NASDAQ	ADTN	Tue, May 7, 1996	29.63	30.50	29.13	30.25
440	NASDAQ	ADTN	Mon, May 6, 1996	29.00	30.13	28.75	29.38
439	NASDAQ	ADTN	Fri, May 3, 1996	28.38	29.75	27.88	28.75
438	NASDAQ	ADTN	Thu, May 2, 1996	28.88	29.63	27.50	27.50
437	NASDAQ	ADTN	Wed, May 1, 1996	26.88	29.38	26.00	29.00
436	NASDAQ	ADTN	Tue, Apr 30, 1996	26.50	26.88	25.75	26.50
435	NASDAQ	ADTN	Mon, Apr 29, 1996	27.75	28.13	24.75	25.94
434	NASDAQ	ADTN	Fri, Apr 26, 1996	29.88	29.88	27.38	27.88
433	NASDAQ	ADTN	Thu, Apr 25, 1996	29.75	30.25	29.50	29.50
432	NASDAQ	ADTN	Wed, Apr 24, 1996	29.63	30.44	29.00	30.00
431	NASDAQ	ADTN	Tue, Apr 23, 1996	28.75	30.13	28.75	29.88
430	NASDAQ	ADTN	Mon, Apr 22, 1996	29.13	29.13	28.25	29.00
429	NASDAQ	ADTN	Fri, Apr 19, 1996	28.38	30.25	28.38	28.88
428	NASDAQ	ADTN	Thu, Apr 18, 1996	29.63	29.75	27.88	28.25
427	NASDAQ	ADTN	Wed, Apr 17, 1996	28.50	30.25	27.75	30.00
426	NASDAQ	ADTN	Tue, Apr 16, 1996	25.75	28.75	24.88	28.63
425	NASDAQ	ADTN	Mon, Apr 15, 1996	23.50	26.50	23.25	24.00
424	NASDAQ	ADTN	Fri, Apr 12, 1996	27.38	27.63	22.50	22.63
423	NASDAQ	ADTN	Thu, Apr 11, 1996	28.25	28.25	27.38	27.38
422	NASDAQ	ADTN	Wed, Apr 10, 1996	27.00	28.13	26.63	27.75
421	NASDAQ	ADTN	Tue, Apr 9, 1996	27.13	27.38	26.63	26.81
420	NASDAQ	ADTN	Mon, Apr 8, 1996	26.38	27.13	26.25	26.81
419	NASDAQ	ADTN	Thu, Apr 4, 1996	25.75	27.25	25.75	27.25
418	NASDAQ	ADTN	Wed, Apr 3, 1996	25.50	26.13	24.50	25.75
417	NASDAQ	ADTN	Tue, Apr 2, 1996	23.63	25.63	23.63	25.50
416	NASDAQ	ADTN	Mon, Apr 1, 1996	23.13	23.81	22.88	23.75
415	NASDAQ	ADTN	Fri, Mar 29, 1996	22.88	23.25	22.63	22.88
414	NASDAQ	ADTN	Thu, Mar 28, 1996	22.38	22.88	22.38	22.63
413	NASDAQ	ADTN	Wed, Mar 27, 1996	22.38	22.75	22.38	22.75
412	NASDAQ	ADTN	Tue, Mar 26, 1996	22.88	23.00	22.38	22.38
411	NASDAQ	ADTN	Mon, Mar 25, 1996	23.38	23.63	23.00	23.25
410	NASDAQ	ADTN	Fri, Mar 22, 1996	22.88	23.38	22.75	23.38
409	NASDAQ	ADTN	Thu, Mar 21, 1996	22.63	22.88	22.63	22.88
408	NASDAQ	ADTN	Wed, Mar 20, 1996	22.63	22.88	22.63	22.81
407	NASDAQ	ADTN	Tue, Mar 19, 1996	22.63	22.88	22.63	22.88
406	NASDAQ	ADTN	Mon, Mar 18, 1996	22.63	23.00	22.50	22.63
405	NASDAQ	ADTN	Fri, Mar 15, 1996	22.75	22.75	22.13	22.50
404	NASDAQ	ADTN	Thu, Mar 14, 1996	21.75	22.88	21.75	22.44
403	NASDAQ	ADTN	Wed, Mar 13, 1996	21.88	22.38	21.38	22.13
402	NASDAQ	ADTN	Tue, Mar 12, 1996	21.63	21.88	21.38	21.50
401	NASDAQ	ADTN	Mon, Mar 11, 1996	20.88	22.00	20.88	22.00
400	NASDAQ	ADTN	Fri, Mar 8, 1996	21.25	21.50	20.38	21.03
399	NASDAQ	ADTN	Thu, Mar 7, 1996	21.50	22.25	21.50	21.75
398	NASDAQ	ADTN	Wed, Mar 6, 1996	21.13	22.00	21.13	21.75
397	NASDAQ	ADTN	Tue, Mar 5, 1996	21.38	22.13	21.13	21.13
396	NASDAQ	ADTN	Mon, Mar 4, 1996	21.13	21.88	20.50	21.75
395	NASDAQ	ADTN	Fri, Mar 1, 1996	21.75	21.75	20.00	21.50
394	NASDAQ	ADTN	Thu, Feb 29, 1996	20.25	21.88	20.00	21.63
393	NASDAQ	ADTN	Wed, Feb 28, 1996	19.88	20.25	19.25	20.06
392	NASDAQ	ADTN	Tue, Feb 27, 1996	19.00	20.25	19.00	19.38
391	NASDAQ	ADTN	Mon, Feb 26, 1996	19.75	19.75	19.00	19.00
390	NASDAQ	ADTN	Fri, Feb 23, 1996	19.00	19.63	19.00	19.25
389	NASDAQ	ADTN	Thu, Feb 22, 1996	19.38	19.38	19.00	19.00
388	NASDAQ	ADTN	Wed, Feb 21, 1996	18.75	19.63	18.75	19.06
387	NASDAQ	ADTN	Tue, Feb 20, 1996	18.75	19.13	18.25	18.75
386	NASDAQ	ADTN	Fri, Feb 16, 1996	19.44	19.44	19.00	19.38
385	NASDAQ	ADTN	Thu, Feb 15, 1996	18.88	19.50	18.88	19.44
384	NASDAQ	ADTN	Wed, Feb 14, 1996	18.75	19.25	18.75	18.88
383	NASDAQ	ADTN	Tue, Feb 13, 1996	18.63	19.25	18.38	18.81
382	NASDAQ	ADTN	Mon, Feb 12, 1996	19.75	20.88	18.25	19.00
381	NASDAQ	ADTN	Fri, Feb 9, 1996	19.63	20.13	19.50	19.81
380	NASDAQ	ADTN	Thu, Feb 8, 1996	18.50	19.63	18.50	19.63
379	NASDAQ	ADTN	Wed, Feb 7, 1996	17.75	19.25	17.38	18.63
378	NASDAQ	ADTN	Tue, Feb 6, 1996	17.75	17.88	17.25	17.63
377	NASDAQ	ADTN	Mon, Feb 5, 1996	17.94	17.94	16.88	17.63
376	NASDAQ	ADTN	Fri, Feb 2, 1996	15.88	18.38	15.50	17.75
375	NASDAQ	ADTN	Thu, Feb 1, 1996	13.75	15.25	13.50	15.25
374	NASDAQ	ADTN	Wed, Jan 31, 1996	14.25	14.25	13.25	13.75
373	NASDAQ	ADTN	Tue, Jan 30, 1996	14.13	15.50	13.75	14.25
372	NASDAQ	ADTN	Mon, Jan 29, 1996	16.00	16.00	12.75	14.00
371	NASDAQ	ADTN	Fri, Jan 26, 1996	16.13	16.13	15.50	15.50
370	NASDAQ	ADTN	Thu, Jan 25, 1996	16.63	16.63	15.88	16.06
369	NASDAQ	ADTN	Wed, Jan 24, 1996	16.50	16.63	16.25	16.63
368	NASDAQ	ADTN	Tue, Jan 23, 1996	16.63	16.63	16.13	16.31
367	NASDAQ	ADTN	Mon, Jan 22, 1996	16.13	17.00	15.94	16.50
366	NASDAQ	ADTN	Fri, Jan 19, 1996	17.63	17.75	15.38	15.38
365	NASDAQ	ADTN	Thu, Jan 18, 1996	22.13	22.13	16.13	17.38
364	NASDAQ	ADTN	Wed, Jan 17, 1996	21.50	22.13	20.88	22.00
363	NASDAQ	ADTN	Tue, Jan 16, 1996	22.63	23.25	21.38	21.81
362	NASDAQ	ADTN	Mon, Jan 15, 1996	23.38	23.38	22.13	22.25
361	NASDAQ	ADTN	Fri, Jan 12, 1996	23.88	24.00	23.13	23.13
360	NASDAQ	ADTN	Thu, Jan 11, 1996	23.38	23.63	22.75	23.50
359	NASDAQ	ADTN	Wed, Jan 10, 1996	22.38	24.13	21.63	23.25
358	NASDAQ	ADTN	Tue, Jan 9, 1996	24.75	24.75	22.38	22.75
357	NASDAQ	ADTN	Mon, Jan 8, 1996	24.88	24.88	24.63	24.75
356	NASDAQ	ADTN	Fri, Jan 5, 1996	25.00	25.00	24.50	24.81
355	NASDAQ	ADTN	Thu, Jan 4, 1996	25.38	25.63	23.94	25.13
354	NASDAQ	ADTN	Wed, Jan 3, 1996	26.00	26.13	25.38	25.56
353	NASDAQ	ADTN	Tue, Jan 2, 1996	27.00	27.38	25.13	26.13
352	NASDAQ	ADTN	Fri, Dec 29, 1995	25.75	27.75	25.75	27.16
351	NASDAQ	ADTN	Thu, Dec 28, 1995	26.13	26.38	25.75	26.13
350	NASDAQ	ADTN	Wed, Dec 27, 1995	24.88	26.88	24.63	26.13
349	NASDAQ	ADTN	Tue, Dec 26, 1995	24.88	25.25	24.88	25.25
348	NASDAQ	ADTN	Fri, Dec 22, 1995	25.06	25.13	24.38	25.13
347	NASDAQ	ADTN	Thu, Dec 21, 1995	25.00	25.13	24.75	24.88
346	NASDAQ	ADTN	Wed, Dec 20, 1995	25.00	25.25	24.50	24.88
345	NASDAQ	ADTN	Tue, Dec 19, 1995	22.88	25.00	22.25	25.00
344	NASDAQ	ADTN	Mon, Dec 18, 1995	24.00	24.00	22.38	22.50
343	NASDAQ	ADTN	Fri, Dec 15, 1995	25.38	25.63	23.88	24.00
342	NASDAQ	ADTN	Thu, Dec 14, 1995	24.75	26.50	24.19	25.38
341	NASDAQ	ADTN	Wed, Dec 13, 1995	24.38	24.88	24.00	24.50
340	NASDAQ	ADTN	Tue, Dec 12, 1995	24.13	24.63	23.63	24.13
339	NASDAQ	ADTN	Mon, Dec 11, 1995	23.88	24.38	23.88	24.00
338	NASDAQ	ADTN	Fri, Dec 8, 1995	22.50	24.69	22.25	24.00
337	NASDAQ	ADTN	Thu, Dec 7, 1995	23.13	23.13	22.00	22.13
336	NASDAQ	ADTN	Wed, Dec 6, 1995	23.25	23.63	22.84	23.13
335	NASDAQ	ADTN	Tue, Dec 5, 1995	24.41	24.50	23.25	23.25
334	NASDAQ	ADTN	Mon, Dec 4, 1995	24.63	25.13	24.50	24.63
333	NASDAQ	ADTN	Fri, Dec 1, 1995	24.63	24.88	24.25	24.81
332	NASDAQ	ADTN	Thu, Nov 30, 1995	24.25	24.63	24.25	24.50
331	NASDAQ	ADTN	Wed, Nov 29, 1995	22.50	25.13	22.38	24.63
330	NASDAQ	ADTN	Tue, Nov 28, 1995	22.25	22.50	21.63	22.31
329	NASDAQ	ADTN	Mon, Nov 27, 1995	22.75	22.75	22.00	22.00
328	NASDAQ	ADTN	Fri, Nov 24, 1995	22.88	23.00	22.38	22.63
327	NASDAQ	ADTN	Wed, Nov 22, 1995	21.38	22.88	21.38	22.50
326	NASDAQ	ADTN	Tue, Nov 21, 1995	22.63	23.00	21.63	21.63
325	NASDAQ	ADTN	Mon, Nov 20, 1995	23.63	24.13	22.50	22.75
324	NASDAQ	ADTN	Fri, Nov 17, 1995	24.13	24.13	23.63	23.81
323	NASDAQ	ADTN	Thu, Nov 16, 1995	22.88	24.19	22.88	23.94
322	NASDAQ	ADTN	Wed, Nov 15, 1995	23.50	23.88	23.00	23.13
321	NASDAQ	ADTN	Tue, Nov 14, 1995	24.38	24.38	23.50	23.50
320	NASDAQ	ADTN	Mon, Nov 13, 1995	24.25	24.50	23.88	24.25
319	NASDAQ	ADTN	Fri, Nov 10, 1995	23.88	24.25	23.75	24.25
318	NASDAQ	ADTN	Thu, Nov 9, 1995	24.75	25.00	23.75	24.13
317	NASDAQ	ADTN	Wed, Nov 8, 1995	24.00	25.06	24.00	25.00
316	NASDAQ	ADTN	Tue, Nov 7, 1995	24.00	24.38	23.88	24.00
315	NASDAQ	ADTN	Mon, Nov 6, 1995	25.00	25.25	24.50	24.50
314	NASDAQ	ADTN	Fri, Nov 3, 1995	23.50	25.75	23.38	25.63
313	NASDAQ	ADTN	Thu, Nov 2, 1995	22.63	25.13	22.38	23.75
312	NASDAQ	ADTN	Wed, Nov 1, 1995	21.88	23.38	21.75	22.88
311	NASDAQ	ADTN	Tue, Oct 31, 1995	20.50	22.13	20.50	22.13
310	NASDAQ	ADTN	Mon, Oct 30, 1995	20.25	20.63	20.13	20.50
309	NASDAQ	ADTN	Fri, Oct 27, 1995	19.50	20.25	19.50	20.25
308	NASDAQ	ADTN	Thu, Oct 26, 1995	19.75	19.75	19.38	19.50
307	NASDAQ	ADTN	Wed, Oct 25, 1995	19.63	19.88	19.63	19.63
306	NASDAQ	ADTN	Tue, Oct 24, 1995	19.38	19.88	19.38	19.69
305	NASDAQ	ADTN	Mon, Oct 23, 1995	19.38	19.75	19.13	19.75
304	NASDAQ	ADTN	Fri, Oct 20, 1995	19.50	19.63	19.00	19.13
303	NASDAQ	ADTN	Thu, Oct 19, 1995	19.00	19.88	19.00	19.63
302	NASDAQ	ADTN	Wed, Oct 18, 1995	18.50	19.13	18.50	19.13
301	NASDAQ	ADTN	Tue, Oct 17, 1995	18.50	18.75	18.25	18.63
300	NASDAQ	ADTN	Mon, Oct 16, 1995	18.19	18.50	18.13	18.50
299	NASDAQ	ADTN	Fri, Oct 13, 1995	18.50	18.50	18.13	18.38
298	NASDAQ	ADTN	Thu, Oct 12, 1995	17.50	18.25	17.50	17.88
297	NASDAQ	ADTN	Wed, Oct 11, 1995	17.00	17.75	17.00	17.56
296	NASDAQ	ADTN	Tue, Oct 10, 1995	16.63	17.25	16.63	17.13
295	NASDAQ	ADTN	Mon, Oct 9, 1995	17.38	17.38	16.75	16.88
294	NASDAQ	ADTN	Fri, Oct 6, 1995	17.38	17.63	17.38	17.63
293	NASDAQ	ADTN	Thu, Oct 5, 1995	17.13	17.50	17.06	17.38
292	NASDAQ	ADTN	Wed, Oct 4, 1995	17.63	17.63	17.31	17.31
291	NASDAQ	ADTN	Tue, Oct 3, 1995	17.25	17.75	17.25	17.69
290	NASDAQ	ADTN	Mon, Oct 2, 1995	17.38	17.63	17.38	17.44
289	NASDAQ	ADTN	Fri, Sep 29, 1995	16.75	17.63	16.75	17.38
288	NASDAQ	ADTN	Thu, Sep 28, 1995	16.25	17.00	16.13	16.88
287	NASDAQ	ADTN	Wed, Sep 27, 1995	16.00	16.19	15.88	16.13
286	NASDAQ	ADTN	Tue, Sep 26, 1995	16.50	16.50	16.13	16.19
285	NASDAQ	ADTN	Mon, Sep 25, 1995	16.38	16.63	16.13	16.13
284	NASDAQ	ADTN	Fri, Sep 22, 1995	16.38	16.63	16.25	16.50
283	NASDAQ	ADTN	Thu, Sep 21, 1995	16.63	16.63	16.38	16.38
282	NASDAQ	ADTN	Wed, Sep 20, 1995	16.38	16.75	16.38	16.38
281	NASDAQ	ADTN	Tue, Sep 19, 1995	16.50	16.75	16.25	16.63
280	NASDAQ	ADTN	Mon, Sep 18, 1995	16.63	16.75	16.25	16.31
279	NASDAQ	ADTN	Fri, Sep 15, 1995	16.75	16.88	16.50	16.63
278	NASDAQ	ADTN	Thu, Sep 14, 1995	16.88	17.25	16.75	16.88
277	NASDAQ	ADTN	Wed, Sep 13, 1995	17.25	17.25	16.88	17.13
276	NASDAQ	ADTN	Tue, Sep 12, 1995	16.50	17.25	16.50	17.13
275	NASDAQ	ADTN	Mon, Sep 11, 1995	16.63	17.00	16.50	16.88
274	NASDAQ	ADTN	Fri, Sep 8, 1995	16.50	17.00	16.50	16.81
273	NASDAQ	ADTN	Thu, Sep 7, 1995	15.25	16.31	15.25	16.31
272	NASDAQ	ADTN	Wed, Sep 6, 1995	15.38	15.75	15.25	15.50
271	NASDAQ	ADTN	Tue, Sep 5, 1995	15.38	15.75	15.38	15.38
270	NASDAQ	ADTN	Fri, Sep 1, 1995	15.38	15.75	15.38	15.75
269	NASDAQ	ADTN	Thu, Aug 31, 1995	15.38	15.63	15.38	15.63
268	NASDAQ	ADTN	Wed, Aug 30, 1995	15.00	15.63	15.00	15.38
267	NASDAQ	ADTN	Tue, Aug 29, 1995	15.88	16.13	15.00	15.00
266	NASDAQ	ADTN	Mon, Aug 28, 1995	15.88	16.25	15.88	15.88
265	NASDAQ	ADTN	Fri, Aug 25, 1995	15.88	16.00	15.50	16.00
264	NASDAQ	ADTN	Thu, Aug 24, 1995	16.13	16.50	15.63	15.88
263	NASDAQ	ADTN	Wed, Aug 23, 1995	15.88	16.50	15.88	16.38
262	NASDAQ	ADTN	Tue, Aug 22, 1995	16.13	16.50	15.63	15.88
261	NASDAQ	ADTN	Mon, Aug 21, 1995	16.38	16.75	16.13	16.13
260	NASDAQ	ADTN	Fri, Aug 18, 1995	16.63	16.75	16.25	16.75
259	NASDAQ	ADTN	Thu, Aug 17, 1995	17.13	17.13	16.25	16.63
258	NASDAQ	ADTN	Wed, Aug 16, 1995	17.25	17.50	16.75	16.75
257	NASDAQ	ADTN	Tue, Aug 15, 1995	16.75	17.63	16.38	17.50
256	NASDAQ	ADTN	Mon, Aug 14, 1995	15.75	16.75	15.75	16.38
255	NASDAQ	ADTN	Fri, Aug 11, 1995	16.38	16.75	15.63	15.75
254	NASDAQ	ADTN	Thu, Aug 10, 1995	17.38	17.75	16.38	16.75
253	NASDAQ	ADTN	Wed, Aug 9, 1995	17.38	17.75	17.13	17.38
252	NASDAQ	ADTN	Tue, Aug 8, 1995	17.00	17.50	17.00	17.50
251	NASDAQ	ADTN	Mon, Aug 7, 1995	17.88	17.88	17.00	17.00
250	NASDAQ	ADTN	Fri, Aug 4, 1995	17.75	17.88	17.50	17.63
249	NASDAQ	ADTN	Thu, Aug 3, 1995	17.50	17.88	17.25	17.75
248	NASDAQ	ADTN	Wed, Aug 2, 1995	18.25	18.25	17.38	18.00
247	NASDAQ	ADTN	Tue, Aug 1, 1995	18.38	18.38	17.50	18.00
246	NASDAQ	ADTN	Mon, Jul 31, 1995	18.38	18.38	17.88	18.38
245	NASDAQ	ADTN	Fri, Jul 28, 1995	18.75	18.75	18.13	18.38
244	NASDAQ	ADTN	Thu, Jul 27, 1995	18.38	19.13	18.38	18.38
243	NASDAQ	ADTN	Wed, Jul 26, 1995	17.75	18.63	17.50	18.50
242	NASDAQ	ADTN	Tue, Jul 25, 1995	17.50	17.75	17.25	17.75
241	NASDAQ	ADTN	Mon, Jul 24, 1995	17.25	17.63	17.25	17.25
240	NASDAQ	ADTN	Fri, Jul 21, 1995	17.38	17.63	17.00	17.63
239	NASDAQ	ADTN	Thu, Jul 20, 1995	17.25	17.38	16.75	17.25
238	NASDAQ	ADTN	Wed, Jul 19, 1995	17.63	17.75	16.75	17.13
237	NASDAQ	ADTN	Tue, Jul 18, 1995	18.75	18.88	17.75	18.06
236	NASDAQ	ADTN	Mon, Jul 17, 1995	17.63	18.50	17.38	18.25
235	NASDAQ	ADTN	Fri, Jul 14, 1995	17.38	17.75	17.00	17.63
234	NASDAQ	ADTN	Thu, Jul 13, 1995	17.50	17.50	17.00	17.38
233	NASDAQ	ADTN	Wed, Jul 12, 1995	17.13	17.50	16.75	17.31
232	NASDAQ	ADTN	Tue, Jul 11, 1995	17.50	17.75	16.75	16.75
231	NASDAQ	ADTN	Mon, Jul 10, 1995	18.13	18.25	17.38	17.50
230	NASDAQ	ADTN	Fri, Jul 7, 1995	17.13	18.00	17.13	17.63
229	NASDAQ	ADTN	Thu, Jul 6, 1995	17.00	17.63	16.63	17.38
228	NASDAQ	ADTN	Wed, Jul 5, 1995	16.88	17.00	16.50	16.88
227	NASDAQ	ADTN	Mon, Jul 3, 1995	16.75	16.75	16.38	16.63
226	NASDAQ	ADTN	Fri, Jun 30, 1995	16.63	16.75	16.38	16.75
225	NASDAQ	ADTN	Thu, Jun 29, 1995	16.56	16.63	16.38	16.44
224	NASDAQ	ADTN	Wed, Jun 28, 1995	17.75	17.75	16.63	17.13
223	NASDAQ	ADTN	Tue, Jun 27, 1995	18.25	18.25	17.50	17.50
222	NASDAQ	ADTN	Mon, Jun 26, 1995	18.25	18.75	17.88	18.25
221	NASDAQ	ADTN	Fri, Jun 23, 1995	18.25	18.88	17.88	18.63
220	NASDAQ	ADTN	Thu, Jun 22, 1995	18.00	18.88	17.63	18.00
219	NASDAQ	ADTN	Wed, Jun 21, 1995	17.50	18.00	17.13	17.88
218	NASDAQ	ADTN	Tue, Jun 20, 1995	16.50	18.00	16.25	17.38
217	NASDAQ	ADTN	Mon, Jun 19, 1995	16.25	16.38	16.00	16.38
216	NASDAQ	ADTN	Fri, Jun 16, 1995	16.13	16.25	15.75	16.25
215	NASDAQ	ADTN	Thu, Jun 15, 1995	16.13	16.13	15.75	15.88
214	NASDAQ	ADTN	Wed, Jun 14, 1995	16.00	16.25	15.75	15.75
213	NASDAQ	ADTN	Tue, Jun 13, 1995	16.50	16.50	16.13	16.25
212	NASDAQ	ADTN	Mon, Jun 12, 1995	15.88	16.75	15.88	16.50
211	NASDAQ	ADTN	Fri, Jun 9, 1995	16.25	16.25	15.88	16.25
210	NASDAQ	ADTN	Thu, Jun 8, 1995	16.25	16.25	15.88	16.25
209	NASDAQ	ADTN	Wed, Jun 7, 1995	16.13	16.50	15.88	16.00
208	NASDAQ	ADTN	Tue, Jun 6, 1995	15.88	16.25	15.63	15.88
207	NASDAQ	ADTN	Mon, Jun 5, 1995	16.13	16.13	15.63	15.88
206	NASDAQ	ADTN	Fri, Jun 2, 1995	16.50	16.75	16.13	16.63
205	NASDAQ	ADTN	Thu, Jun 1, 1995	17.13	18.00	15.38	16.38
204	NASDAQ	ADTN	Wed, May 31, 1995	16.63	17.13	16.63	16.75
203	NASDAQ	ADTN	Tue, May 30, 1995	17.25	17.25	16.38	16.50
202	NASDAQ	ADTN	Fri, May 26, 1995	16.50	17.25	16.25	17.25
201	NASDAQ	ADTN	Thu, May 25, 1995	17.25	17.50	16.25	16.53
200	NASDAQ	ADTN	Wed, May 24, 1995	17.13	17.38	16.88	17.25
199	NASDAQ	ADTN	Tue, May 23, 1995	17.50	18.00	16.88	17.13
198	NASDAQ	ADTN	Mon, May 22, 1995	16.25	17.50	15.88	17.50
197	NASDAQ	ADTN	Fri, May 19, 1995	15.75	16.25	15.25	16.25
196	NASDAQ	ADTN	Thu, May 18, 1995	17.00	17.00	16.00	16.00
195	NASDAQ	ADTN	Wed, May 17, 1995	17.06	17.06	16.38	16.75
194	NASDAQ	ADTN	Tue, May 16, 1995	17.25	17.44	16.75	16.88
193	NASDAQ	ADTN	Mon, May 15, 1995	16.38	17.25	15.88	16.63
192	NASDAQ	ADTN	Fri, May 12, 1995	14.69	15.38	14.56	15.38
191	NASDAQ	ADTN	Thu, May 11, 1995	14.63	14.69	14.44	14.69
190	NASDAQ	ADTN	Wed, May 10, 1995	14.44	14.63	14.44	14.63
189	NASDAQ	ADTN	Tue, May 9, 1995	14.94	15.25	14.38	14.44
188	NASDAQ	ADTN	Mon, May 8, 1995	15.56	15.56	14.44	15.00
187	NASDAQ	ADTN	Fri, May 5, 1995	15.88	15.88	15.56	15.63
186	NASDAQ	ADTN	Thu, May 4, 1995	16.06	16.25	15.81	15.81
185	NASDAQ	ADTN	Wed, May 3, 1995	16.38	16.38	16.13	16.25
184	NASDAQ	ADTN	Tue, May 2, 1995	16.50	16.50	16.19	16.38
183	NASDAQ	ADTN	Mon, May 1, 1995	16.44	16.56	16.31	16.31
182	NASDAQ	ADTN	Fri, Apr 28, 1995	16.81	16.94	16.44	16.53
181	NASDAQ	ADTN	Thu, Apr 27, 1995	15.94	16.81	15.81	16.81
180	NASDAQ	ADTN	Wed, Apr 26, 1995	16.13	16.13	15.50	15.94
179	NASDAQ	ADTN	Tue, Apr 25, 1995	16.38	16.38	16.06	16.13
178	NASDAQ	ADTN	Mon, Apr 24, 1995	17.00	17.06	16.81	16.88
177	NASDAQ	ADTN	Fri, Apr 21, 1995	16.50	17.38	16.50	17.06
176	NASDAQ	ADTN	Thu, Apr 20, 1995	15.44	16.53	15.44	16.38
175	NASDAQ	ADTN	Wed, Apr 19, 1995	15.38	15.50	15.13	15.25
174	NASDAQ	ADTN	Tue, Apr 18, 1995	15.44	15.56	15.31	15.50
173	NASDAQ	ADTN	Mon, Apr 17, 1995	14.94	16.25	14.75	15.31
172	NASDAQ	ADTN	Thu, Apr 13, 1995	14.63	14.81	14.50	14.69
171	NASDAQ	ADTN	Wed, Apr 12, 1995	13.50	14.44	13.50	14.44
170	NASDAQ	ADTN	Tue, Apr 11, 1995	13.44	13.69	13.44	13.63
169	NASDAQ	ADTN	Mon, Apr 10, 1995	13.63	13.63	13.44	13.44
168	NASDAQ	ADTN	Fri, Apr 7, 1995	13.56	13.75	13.44	13.44
167	NASDAQ	ADTN	Thu, Apr 6, 1995	13.88	13.88	13.56	13.75
166	NASDAQ	ADTN	Wed, Apr 5, 1995	13.69	13.88	13.69	13.88
165	NASDAQ	ADTN	Tue, Apr 4, 1995	13.81	13.81	13.63	13.75
164	NASDAQ	ADTN	Mon, Apr 3, 1995	13.69	13.94	13.63	13.81
163	NASDAQ	ADTN	Fri, Mar 31, 1995	14.00	14.00	13.75	13.94
162	NASDAQ	ADTN	Thu, Mar 30, 1995	14.69	14.69	14.06	14.13
161	NASDAQ	ADTN	Wed, Mar 29, 1995	14.50	15.19	14.44	14.50
160	NASDAQ	ADTN	Tue, Mar 28, 1995	14.50	14.63	14.25	14.44
159	NASDAQ	ADTN	Mon, Mar 27, 1995	13.44	14.56	13.38	14.31
158	NASDAQ	ADTN	Fri, Mar 24, 1995	13.13	13.50	12.94	13.38
157	NASDAQ	ADTN	Thu, Mar 23, 1995	12.69	13.13	12.69	13.03
156	NASDAQ	ADTN	Wed, Mar 22, 1995	12.69	12.88	12.69	12.69
155	NASDAQ	ADTN	Tue, Mar 21, 1995	12.69	12.88	12.69	12.75
154	NASDAQ	ADTN	Mon, Mar 20, 1995	12.69	12.88	12.69	12.75
153	NASDAQ	ADTN	Fri, Mar 17, 1995	12.81	12.88	12.69	12.88
152	NASDAQ	ADTN	Thu, Mar 16, 1995	13.00	13.00	12.81	13.00
151	NASDAQ	ADTN	Wed, Mar 15, 1995	12.81	13.00	12.81	13.00
150	NASDAQ	ADTN	Tue, Mar 14, 1995	12.94	13.00	12.81	13.00
149	NASDAQ	ADTN	Mon, Mar 13, 1995	12.81	13.00	12.81	13.00
148	NASDAQ	ADTN	Fri, Mar 10, 1995	13.13	13.13	12.56	12.81
147	NASDAQ	ADTN	Thu, Mar 9, 1995	13.50	13.50	13.19	13.25
146	NASDAQ	ADTN	Wed, Mar 8, 1995	13.44	13.50	13.25	13.50
145	NASDAQ	ADTN	Tue, Mar 7, 1995	13.25	13.44	13.19	13.25
144	NASDAQ	ADTN	Mon, Mar 6, 1995	13.44	13.44	13.25	13.38
143	NASDAQ	ADTN	Fri, Mar 3, 1995	13.31	13.50	13.25	13.25
142	NASDAQ	ADTN	Thu, Mar 2, 1995	13.50	13.50	13.31	13.50
141	NASDAQ	ADTN	Wed, Mar 1, 1995	13.31	13.50	13.31	13.50
140	NASDAQ	ADTN	Tue, Feb 28, 1995	13.25	13.50	13.25	13.31
139	NASDAQ	ADTN	Mon, Feb 27, 1995	13.56	13.56	13.25	13.44
138	NASDAQ	ADTN	Fri, Feb 24, 1995	13.50	13.69	13.44	13.50
137	NASDAQ	ADTN	Thu, Feb 23, 1995	13.63	13.75	13.44	13.63
136	NASDAQ	ADTN	Wed, Feb 22, 1995	13.50	13.69	13.44	13.63
135	NASDAQ	ADTN	Tue, Feb 21, 1995	13.38	13.69	13.38	13.69
134	NASDAQ	ADTN	Fri, Feb 17, 1995	13.81	13.81	13.44	13.44
133	NASDAQ	ADTN	Thu, Feb 16, 1995	12.69	13.75	12.56	13.75
132	NASDAQ	ADTN	Wed, Feb 15, 1995	12.69	12.69	12.50	12.69
131	NASDAQ	ADTN	Tue, Feb 14, 1995	12.50	12.69	12.50	12.69
130	NASDAQ	ADTN	Mon, Feb 13, 1995	12.50	12.69	12.50	12.50
129	NASDAQ	ADTN	Fri, Feb 10, 1995	12.69	12.69	12.50	12.50
128	NASDAQ	ADTN	Thu, Feb 9, 1995	12.75	12.75	12.56	12.63
127	NASDAQ	ADTN	Wed, Feb 8, 1995	12.38	12.69	12.38	12.69
126	NASDAQ	ADTN	Tue, Feb 7, 1995	12.56	12.56	12.38	12.44
125	NASDAQ	ADTN	Mon, Feb 6, 1995	12.75	12.75	12.38	12.56
124	NASDAQ	ADTN	Fri, Feb 3, 1995	12.81	12.81	12.63	12.75
123	NASDAQ	ADTN	Thu, Feb 2, 1995	12.69	12.75	12.56	12.69
122	NASDAQ	ADTN	Wed, Feb 1, 1995	12.94	13.06	12.38	12.63
121	NASDAQ	ADTN	Tue, Jan 31, 1995	13.13	13.25	12.94	13.00
120	NASDAQ	ADTN	Mon, Jan 30, 1995	12.75	13.19	12.63	13.00
119	NASDAQ	ADTN	Fri, Jan 27, 1995	12.69	12.81	12.44	12.75
118	NASDAQ	ADTN	Thu, Jan 26, 1995	12.31	12.88	12.13	12.69
117	NASDAQ	ADTN	Wed, Jan 25, 1995	11.88	12.31	11.88	12.25
116	NASDAQ	ADTN	Tue, Jan 24, 1995	11.50	12.19	11.31	12.13
115	NASDAQ	ADTN	Mon, Jan 23, 1995	11.19	11.50	11.00	11.44
114	NASDAQ	ADTN	Fri, Jan 20, 1995	11.00	11.38	10.81	11.19
113	NASDAQ	ADTN	Thu, Jan 19, 1995	11.06	11.06	10.75	11.00
112	NASDAQ	ADTN	Wed, Jan 18, 1995	11.06	11.13	10.88	11.06
111	NASDAQ	ADTN	Tue, Jan 17, 1995	10.63	10.81	10.44	10.75
110	NASDAQ	ADTN	Mon, Jan 16, 1995	11.50	11.50	10.69	10.69
109	NASDAQ	ADTN	Fri, Jan 13, 1995	11.19	11.44	11.13	11.34
108	NASDAQ	ADTN	Thu, Jan 12, 1995	10.94	11.19	10.81	11.19
107	NASDAQ	ADTN	Wed, Jan 11, 1995	10.69	11.00	10.69	10.88
106	NASDAQ	ADTN	Tue, Jan 10, 1995	10.44	10.75	10.31	10.69
105	NASDAQ	ADTN	Mon, Jan 9, 1995	10.19	10.25	10.06	10.25
104	NASDAQ	ADTN	Fri, Jan 6, 1995	10.19	10.25	10.00	10.09
103	NASDAQ	ADTN	Thu, Jan 5, 1995	10.75	10.75	10.13	10.31
102	NASDAQ	ADTN	Wed, Jan 4, 1995	11.00	11.06	10.56	10.63
101	NASDAQ	ADTN	Tue, Jan 3, 1995	11.31	11.44	10.88	11.06
100	NASDAQ	ADTN	Fri, Dec 30, 1994	11.19	11.69	11.06	11.44
99	NASDAQ	ADTN	Thu, Dec 29, 1994	10.88	11.19	10.75	11.06
98	NASDAQ	ADTN	Wed, Dec 28, 1994	11.00	11.00	10.75	10.88
97	NASDAQ	ADTN	Tue, Dec 27, 1994	10.63	11.00	10.50	10.94
96	NASDAQ	ADTN	Fri, Dec 23, 1994	10.13	10.50	10.00	10.38
95	NASDAQ	ADTN	Thu, Dec 22, 1994	10.06	10.13	9.94	10.06
94	NASDAQ	ADTN	Wed, Dec 21, 1994	9.63	10.00	9.50	9.88
93	NASDAQ	ADTN	Tue, Dec 20, 1994	9.44	9.63	9.31	9.63
92	NASDAQ	ADTN	Mon, Dec 19, 1994	9.25	9.31	9.19	9.27
91	NASDAQ	ADTN	Fri, Dec 16, 1994	9.13	9.25	9.13	9.13
90	NASDAQ	ADTN	Thu, Dec 15, 1994	9.31	9.31	9.19	9.25
89	NASDAQ	ADTN	Wed, Dec 14, 1994	9.25	9.31	9.13	9.19
88	NASDAQ	ADTN	Tue, Dec 13, 1994	9.13	9.19	9.00	9.19
87	NASDAQ	ADTN	Mon, Dec 12, 1994	9.13	9.13	8.94	9.00
86	NASDAQ	ADTN	Fri, Dec 9, 1994	9.19	9.19	8.81	8.94
85	NASDAQ	ADTN	Thu, Dec 8, 1994	9.50	9.50	9.06	9.06
84	NASDAQ	ADTN	Wed, Dec 7, 1994	9.31	9.50	9.25	9.50
83	NASDAQ	ADTN	Tue, Dec 6, 1994	9.25	9.44	9.25	9.31
82	NASDAQ	ADTN	Mon, Dec 5, 1994	9.13	9.44	9.13	9.31
81	NASDAQ	ADTN	Fri, Dec 2, 1994	9.25	9.44	9.13	9.25
80	NASDAQ	ADTN	Thu, Dec 1, 1994	9.75	9.75	9.06	9.13
79	NASDAQ	ADTN	Wed, Nov 30, 1994	9.19	9.75	9.19	9.69
78	NASDAQ	ADTN	Tue, Nov 29, 1994	8.88	9.25	8.88	9.16
77	NASDAQ	ADTN	Mon, Nov 28, 1994	8.88	9.06	8.75	8.88
76	NASDAQ	ADTN	Fri, Nov 25, 1994	8.56	8.94	8.56	8.81
75	NASDAQ	ADTN	Wed, Nov 23, 1994	8.50	8.56	8.38	8.56
74	NASDAQ	ADTN	Tue, Nov 22, 1994	8.75	8.94	8.63	8.63
73	NASDAQ	ADTN	Mon, Nov 21, 1994	8.94	8.94	8.75	8.94
72	NASDAQ	ADTN	Fri, Nov 18, 1994	8.69	8.94	8.69	8.91
71	NASDAQ	ADTN	Thu, Nov 17, 1994	9.06	9.06	8.63	8.78
70	NASDAQ	ADTN	Wed, Nov 16, 1994	8.75	9.06	8.56	8.97
69	NASDAQ	ADTN	Tue, Nov 15, 1994	8.75	8.75	8.56	8.69
68	NASDAQ	ADTN	Mon, Nov 14, 1994	8.56	8.75	8.56	8.75
67	NASDAQ	ADTN	Fri, Nov 11, 1994	8.94	8.94	8.56	8.63
66	NASDAQ	ADTN	Thu, Nov 10, 1994	8.94	8.94	8.75	8.75
65	NASDAQ	ADTN	Wed, Nov 9, 1994	8.81	8.94	8.63	8.88
64	NASDAQ	ADTN	Tue, Nov 8, 1994	8.44	8.75	8.44	8.75
63	NASDAQ	ADTN	Mon, Nov 7, 1994	8.88	8.88	8.31	8.50
62	NASDAQ	ADTN	Fri, Nov 4, 1994	8.81	8.94	8.81	8.81
61	NASDAQ	ADTN	Thu, Nov 3, 1994	9.00	9.00	8.81	8.88
60	NASDAQ	ADTN	Wed, Nov 2, 1994	8.94	9.00	8.75	8.88
59	NASDAQ	ADTN	Tue, Nov 1, 1994	9.13	9.13	8.81	8.81
58	NASDAQ	ADTN	Mon, Oct 31, 1994	8.69	9.13	8.63	9.13
57	NASDAQ	ADTN	Fri, Oct 28, 1994	8.38	8.75	8.38	8.63
56	NASDAQ	ADTN	Thu, Oct 27, 1994	8.31	8.53	8.19	8.50
55	NASDAQ	ADTN	Wed, Oct 26, 1994	8.13	8.31	7.94	8.25
54	NASDAQ	ADTN	Tue, Oct 25, 1994	7.81	8.13	7.69	8.06
53	NASDAQ	ADTN	Mon, Oct 24, 1994	7.81	7.88	7.63	7.88
52	NASDAQ	ADTN	Fri, Oct 21, 1994	7.69	7.88	7.63	7.81
51	NASDAQ	ADTN	Thu, Oct 20, 1994	8.19	8.19	7.69	7.69
50	NASDAQ	ADTN	Wed, Oct 19, 1994	8.31	8.31	8.00	8.19
49	NASDAQ	ADTN	Tue, Oct 18, 1994	8.63	8.69	8.19	8.19
48	NASDAQ	ADTN	Mon, Oct 17, 1994	8.00	8.38	8.00	8.28
47	NASDAQ	ADTN	Fri, Oct 14, 1994	7.94	8.00	7.75	8.00
46	NASDAQ	ADTN	Thu, Oct 13, 1994	7.88	7.94	7.75	7.84
45	NASDAQ	ADTN	Wed, Oct 12, 1994	7.81	7.94	7.75	7.75
44	NASDAQ	ADTN	Tue, Oct 11, 1994	7.81	8.13	7.75	7.94
43	NASDAQ	ADTN	Mon, Oct 10, 1994	7.69	7.94	7.56	7.75
42	NASDAQ	ADTN	Fri, Oct 7, 1994	7.69	7.69	7.56	7.56
41	NASDAQ	ADTN	Thu, Oct 6, 1994	7.56	7.69	7.56	7.56
40	NASDAQ	ADTN	Wed, Oct 5, 1994	7.50	7.63	7.25	7.63
39	NASDAQ	ADTN	Tue, Oct 4, 1994	7.81	8.19	7.63	7.81
38	NASDAQ	ADTN	Mon, Oct 3, 1994	8.38	8.50	7.75	7.88
37	NASDAQ	ADTN	Fri, Sep 30, 1994	8.50	8.63	8.38	8.41
36	NASDAQ	ADTN	Thu, Sep 29, 1994	8.69	8.69	8.44	8.63
35	NASDAQ	ADTN	Wed, Sep 28, 1994	8.75	8.75	8.56	8.69
34	NASDAQ	ADTN	Tue, Sep 27, 1994	8.81	8.81	8.50	8.72
33	NASDAQ	ADTN	Mon, Sep 26, 1994	8.38	8.75	8.31	8.69
32	NASDAQ	ADTN	Fri, Sep 23, 1994	7.75	8.25	7.63	8.19
31	NASDAQ	ADTN	Thu, Sep 22, 1994	7.63	7.69	7.50	7.69
30	NASDAQ	ADTN	Wed, Sep 21, 1994	7.38	7.63	7.38	7.50
29	NASDAQ	ADTN	Tue, Sep 20, 1994	7.50	7.50	7.38	7.38
28	NASDAQ	ADTN	Mon, Sep 19, 1994	7.56	7.63	7.44	7.56
27	NASDAQ	ADTN	Fri, Sep 16, 1994	7.50	7.69	7.38	7.53
26	NASDAQ	ADTN	Thu, Sep 15, 1994	7.44	7.56	7.25	7.56
25	NASDAQ	ADTN	Wed, Sep 14, 1994	7.19	7.44	7.00	7.44
24	NASDAQ	ADTN	Tue, Sep 13, 1994	7.00	7.19	6.94	7.06
23	NASDAQ	ADTN	Mon, Sep 12, 1994	7.06	7.19	6.94	6.94
22	NASDAQ	ADTN	Fri, Sep 9, 1994	7.19	7.19	7.00	7.19
21	NASDAQ	ADTN	Thu, Sep 8, 1994	7.00	7.19	6.88	7.00
20	NASDAQ	ADTN	Wed, Sep 7, 1994	6.94	7.06	6.88	6.88
19	NASDAQ	ADTN	Tue, Sep 6, 1994	6.63	6.75	6.63	6.75
18	NASDAQ	ADTN	Fri, Sep 2, 1994	6.75	6.75	6.63	6.75
17	NASDAQ	ADTN	Thu, Sep 1, 1994	6.69	6.75	6.63	6.75
16	NASDAQ	ADTN	Wed, Aug 31, 1994	7.13	7.13	6.63	6.81
15	NASDAQ	ADTN	Tue, Aug 30, 1994	6.94	7.25	6.81	7.13
14	NASDAQ	ADTN	Mon, Aug 29, 1994	6.31	6.94	6.25	6.88
13	NASDAQ	ADTN	Fri, Aug 26, 1994	5.63	6.44	5.56	6.27
12	NASDAQ	ADTN	Thu, Aug 25, 1994	5.63	5.63	5.50	5.63
11	NASDAQ	ADTN	Wed, Aug 24, 1994	5.44	5.63	5.31	5.63
10	NASDAQ	ADTN	Tue, Aug 23, 1994	5.38	5.38	5.25	5.38
9	NASDAQ	ADTN	Mon, Aug 22, 1994	5.44	5.44	5.25	5.38
8	NASDAQ	ADTN	Fri, Aug 19, 1994	5.31	5.44	5.31	5.44
7	NASDAQ	ADTN	Thu, Aug 18, 1994	5.44	5.44	5.31	5.44
6	NASDAQ	ADTN	Wed, Aug 17, 1994	5.44	5.44	5.31	5.44
5	NASDAQ	ADTN	Tue, Aug 16, 1994	5.44	5.62	5.31	5.31
4	NASDAQ	ADTN	Mon, Aug 15, 1994	5.44	5.44	5.16	5.38
3	NASDAQ	ADTN	Fri, Aug 12, 1994	5.31	5.44	5.31	5.44
2	NASDAQ	ADTN	Thu, Aug 11, 1994	5.69	5.69	5.25	5.31
1	NASDAQ	ADTN	Wed, Aug 10, 1994	5.50	5.75	5.38	5.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Adtran Holdings Inc NASDAQ:ADTN 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