American Electric Power Co Inc NASDAQ:AEP Historical Prices

Below are the 8000 trading days of historical prices for AEP.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	AEP	Mon, Mar 4, 2024	84.62	85.44	84.38	84.98
7999	NASDAQ	AEP	Fri, Mar 1, 2024	85.20	85.20	83.03	84.99
7998	NASDAQ	AEP	Thu, Feb 29, 2024	84.00	85.22	83.58	85.19
7997	NASDAQ	AEP	Wed, Feb 28, 2024	83.09	83.75	82.57	83.32
7996	NASDAQ	AEP	Tue, Feb 27, 2024	83.59	84.16	81.51	84.07
7995	NASDAQ	AEP	Mon, Feb 26, 2024	82.18	82.31	80.75	80.77
7994	NASDAQ	AEP	Fri, Feb 23, 2024	82.00	82.91	81.72	82.45
7993	NASDAQ	AEP	Thu, Feb 22, 2024	82.05	82.51	81.44	82.00
7992	NASDAQ	AEP	Wed, Feb 21, 2024	81.59	82.62	81.23	82.56
7991	NASDAQ	AEP	Tue, Feb 20, 2024	81.59	82.27	80.74	80.88
7990	NASDAQ	AEP	Fri, Feb 16, 2024	81.27	81.99	80.68	81.35
7989	NASDAQ	AEP	Thu, Feb 15, 2024	79.06	81.67	79.02	81.36
7988	NASDAQ	AEP	Wed, Feb 14, 2024	78.85	79.13	78.07	78.80
7987	NASDAQ	AEP	Tue, Feb 13, 2024	79.34	79.54	77.51	78.78
7986	NASDAQ	AEP	Mon, Feb 12, 2024	76.57	77.72	76.31	77.59
7985	NASDAQ	AEP	Fri, Feb 9, 2024	75.73	76.73	75.56	76.66
7984	NASDAQ	AEP	Thu, Feb 8, 2024	76.12	76.30	75.22	75.94
7983	NASDAQ	AEP	Wed, Feb 7, 2024	77.54	77.70	76.77	77.33
7982	NASDAQ	AEP	Tue, Feb 6, 2024	76.76	77.48	76.41	77.23
7981	NASDAQ	AEP	Mon, Feb 5, 2024	77.90	77.94	76.74	76.80
7980	NASDAQ	AEP	Fri, Feb 2, 2024	78.94	79.32	77.78	78.63
7979	NASDAQ	AEP	Thu, Feb 1, 2024	78.01	79.74	77.58	79.69
7978	NASDAQ	AEP	Wed, Jan 31, 2024	79.09	79.92	77.55	78.14
7977	NASDAQ	AEP	Tue, Jan 30, 2024	78.01	78.93	77.52	78.44
7976	NASDAQ	AEP	Mon, Jan 29, 2024	77.85	78.60	77.16	78.38
7975	NASDAQ	AEP	Fri, Jan 26, 2024	78.09	78.70	77.61	77.84
7974	NASDAQ	AEP	Thu, Jan 25, 2024	78.04	78.28	77.04	78.09
7973	NASDAQ	AEP	Wed, Jan 24, 2024	78.70	78.94	76.82	76.99
7972	NASDAQ	AEP	Tue, Jan 23, 2024	77.38	78.25	77.01	78.11
7971	NASDAQ	AEP	Mon, Jan 22, 2024	77.53	78.24	76.70	77.26
7970	NASDAQ	AEP	Fri, Jan 19, 2024	78.24	78.49	77.04	77.70
7969	NASDAQ	AEP	Thu, Jan 18, 2024	79.25	79.50	77.96	78.20
7968	NASDAQ	AEP	Wed, Jan 17, 2024	80.64	81.09	79.09	79.73
7967	NASDAQ	AEP	Tue, Jan 16, 2024	81.00	81.53	80.67	80.98
7966	NASDAQ	AEP	Fri, Jan 12, 2024	80.86	81.75	80.59	81.49
7965	NASDAQ	AEP	Thu, Jan 11, 2024	81.39	81.72	79.92	80.40
7964	NASDAQ	AEP	Wed, Jan 10, 2024	83.87	83.96	82.49	82.54
7963	NASDAQ	AEP	Tue, Jan 9, 2024	84.02	84.49	83.67	84.13
7962	NASDAQ	AEP	Mon, Jan 8, 2024	83.77	84.56	83.62	84.51
7961	NASDAQ	AEP	Fri, Jan 5, 2024	83.13	84.54	82.98	84.07
7960	NASDAQ	AEP	Thu, Jan 4, 2024	83.33	83.98	83.06	83.39
7959	NASDAQ	AEP	Wed, Jan 3, 2024	83.63	83.72	82.86	83.38
7958	NASDAQ	AEP	Tue, Jan 2, 2024	81.00	83.34	80.81	83.18
7957	NASDAQ	AEP	Fri, Dec 29, 2023	81.05	81.31	80.46	81.22
7956	NASDAQ	AEP	Thu, Dec 28, 2023	80.46	81.41	80.35	81.33
7955	NASDAQ	AEP	Wed, Dec 27, 2023	80.71	80.87	80.23	80.81
7954	NASDAQ	AEP	Tue, Dec 26, 2023	80.50	81.07	80.36	80.73
7953	NASDAQ	AEP	Fri, Dec 22, 2023	80.57	81.42	80.34	80.38
7952	NASDAQ	AEP	Thu, Dec 21, 2023	80.63	80.82	79.45	80.04
7951	NASDAQ	AEP	Wed, Dec 20, 2023	82.05	82.49	80.29	80.32
7950	NASDAQ	AEP	Tue, Dec 19, 2023	82.07	82.31	81.58	82.13
7949	NASDAQ	AEP	Mon, Dec 18, 2023	82.24	82.92	81.50	81.73
7948	NASDAQ	AEP	Fri, Dec 15, 2023	82.51	83.58	81.91	82.23
7947	NASDAQ	AEP	Thu, Dec 14, 2023	83.92	84.69	83.17	83.33
7946	NASDAQ	AEP	Wed, Dec 13, 2023	80.20	83.69	79.85	83.57
7945	NASDAQ	AEP	Tue, Dec 12, 2023	80.60	80.66	79.60	80.00
7944	NASDAQ	AEP	Mon, Dec 11, 2023	79.82	80.76	79.51	80.49
7943	NASDAQ	AEP	Fri, Dec 8, 2023	80.12	80.44	79.23	79.64
7942	NASDAQ	AEP	Thu, Dec 7, 2023	80.50	81.00	79.83	80.20
7941	NASDAQ	AEP	Wed, Dec 6, 2023	79.96	80.48	79.57	80.36
7940	NASDAQ	AEP	Tue, Dec 5, 2023	80.21	80.35	79.01	79.31
7939	NASDAQ	AEP	Mon, Dec 4, 2023	79.96	80.97	79.67	80.13
7938	NASDAQ	AEP	Fri, Dec 1, 2023	79.83	80.77	79.33	80.51
7937	NASDAQ	AEP	Thu, Nov 30, 2023	79.27	79.64	78.77	79.55
7936	NASDAQ	AEP	Wed, Nov 29, 2023	80.06	80.28	79.02	79.22
7935	NASDAQ	AEP	Tue, Nov 28, 2023	78.50	80.21	78.18	79.73
7934	NASDAQ	AEP	Mon, Nov 27, 2023	78.61	78.84	77.74	78.54
7933	NASDAQ	AEP	Fri, Nov 24, 2023	78.45	78.50	77.83	78.50
7932	NASDAQ	AEP	Wed, Nov 22, 2023	78.00	78.28	77.47	78.25
7931	NASDAQ	AEP	Tue, Nov 21, 2023	77.48	78.17	76.76	78.04
7930	NASDAQ	AEP	Mon, Nov 20, 2023	77.00	77.46	75.93	77.19
7929	NASDAQ	AEP	Fri, Nov 17, 2023	77.72	77.91	76.87	77.39
7928	NASDAQ	AEP	Thu, Nov 16, 2023	77.48	78.09	76.90	77.38
7927	NASDAQ	AEP	Wed, Nov 15, 2023	77.28	78.45	76.45	76.53
7926	NASDAQ	AEP	Tue, Nov 14, 2023	76.75	77.99	76.62	77.41
7925	NASDAQ	AEP	Mon, Nov 13, 2023	77.29	77.59	74.97	75.02
7924	NASDAQ	AEP	Fri, Nov 10, 2023	77.78	78.12	77.13	77.70
7923	NASDAQ	AEP	Thu, Nov 9, 2023	77.63	78.37	77.04	77.26
7922	NASDAQ	AEP	Wed, Nov 8, 2023	78.46	78.62	77.22	78.15
7921	NASDAQ	AEP	Tue, Nov 7, 2023	79.19	79.72	78.68	78.85
7920	NASDAQ	AEP	Mon, Nov 6, 2023	79.77	80.13	78.84	79.25
7919	NASDAQ	AEP	Fri, Nov 3, 2023	80.19	81.08	79.60	79.72
7918	NASDAQ	AEP	Thu, Nov 2, 2023	76.20	80.20	76.20	79.24
7917	NASDAQ	AEP	Wed, Nov 1, 2023	75.69	76.96	74.73	76.48
7916	NASDAQ	AEP	Tue, Oct 31, 2023	75.71	75.85	74.93	75.54
7915	NASDAQ	AEP	Mon, Oct 30, 2023	75.13	75.98	74.37	75.41
7914	NASDAQ	AEP	Fri, Oct 27, 2023	75.50	76.00	74.67	74.93
7913	NASDAQ	AEP	Thu, Oct 26, 2023	75.53	76.62	75.38	75.77
7912	NASDAQ	AEP	Wed, Oct 25, 2023	74.62	75.62	74.38	75.36
7911	NASDAQ	AEP	Tue, Oct 24, 2023	73.84	74.95	73.75	74.74
7910	NASDAQ	AEP	Mon, Oct 23, 2023	72.64	74.30	72.01	73.35
7909	NASDAQ	AEP	Fri, Oct 20, 2023	74.37	75.16	73.28	73.35
7908	NASDAQ	AEP	Thu, Oct 19, 2023	74.99	75.59	74.29	74.42
7907	NASDAQ	AEP	Wed, Oct 18, 2023	75.60	76.17	74.60	75.17
7906	NASDAQ	AEP	Tue, Oct 17, 2023	75.60	76.41	75.16	75.67
7905	NASDAQ	AEP	Mon, Oct 16, 2023	74.83	76.76	74.37	76.06
7904	NASDAQ	AEP	Fri, Oct 13, 2023	73.95	74.79	73.57	74.47
7903	NASDAQ	AEP	Thu, Oct 12, 2023	74.77	74.85	72.70	73.48
7902	NASDAQ	AEP	Wed, Oct 11, 2023	74.87	75.43	74.14	75.28
7901	NASDAQ	AEP	Tue, Oct 10, 2023	73.66	74.30	73.44	74.23
7900	NASDAQ	AEP	Mon, Oct 9, 2023	72.50	73.69	72.14	73.66
7899	NASDAQ	AEP	Fri, Oct 6, 2023	70.51	72.29	69.38	72.19
7898	NASDAQ	AEP	Thu, Oct 5, 2023	73.08	73.16	70.23	71.33
7897	NASDAQ	AEP	Wed, Oct 4, 2023	72.88	73.54	71.95	73.29
7896	NASDAQ	AEP	Tue, Oct 3, 2023	71.03	73.09	69.88	72.81
7895	NASDAQ	AEP	Mon, Oct 2, 2023	74.64	74.96	71.04	71.84
7894	NASDAQ	AEP	Fri, Sep 29, 2023	75.24	75.89	74.43	75.22
7893	NASDAQ	AEP	Thu, Sep 28, 2023	76.20	76.37	74.23	74.67
7892	NASDAQ	AEP	Wed, Sep 27, 2023	76.34	76.52	74.88	75.86
7891	NASDAQ	AEP	Tue, Sep 26, 2023	78.54	78.54	76.21	76.34
7890	NASDAQ	AEP	Mon, Sep 25, 2023	78.84	79.08	77.88	78.68
7889	NASDAQ	AEP	Fri, Sep 22, 2023	79.46	79.80	79.04	79.17
7888	NASDAQ	AEP	Thu, Sep 21, 2023	80.39	80.92	79.61	79.88
7887	NASDAQ	AEP	Wed, Sep 20, 2023	80.54	81.37	79.92	80.45
7886	NASDAQ	AEP	Tue, Sep 19, 2023	80.27	80.63	79.86	80.06
7885	NASDAQ	AEP	Mon, Sep 18, 2023	80.28	80.56	79.48	80.23
7884	NASDAQ	AEP	Fri, Sep 15, 2023	80.68	81.01	79.98	80.04
7883	NASDAQ	AEP	Thu, Sep 14, 2023	79.78	80.69	79.73	80.60
7882	NASDAQ	AEP	Wed, Sep 13, 2023	78.01	79.65	77.99	79.33
7881	NASDAQ	AEP	Tue, Sep 12, 2023	77.73	78.00	77.24	77.82
7880	NASDAQ	AEP	Mon, Sep 11, 2023	77.80	77.80	77.80	77.80
7879	NASDAQ	AEP	Fri, Sep 8, 2023	77.40	77.86	77.17	77.74
7878	NASDAQ	AEP	Thu, Sep 7, 2023	77.03	77.93	76.79	77.34
7877	NASDAQ	AEP	Wed, Sep 6, 2023	75.87	76.58	75.76	76.38
7876	NASDAQ	AEP	Tue, Sep 5, 2023	77.35	77.41	75.47	76.00
7875	NASDAQ	AEP	Fri, Sep 1, 2023	78.86	79.04	77.01	77.52
7874	NASDAQ	AEP	Thu, Aug 31, 2023	79.68	79.84	78.30	78.40
7873	NASDAQ	AEP	Wed, Aug 30, 2023	79.51	79.84	79.05	79.44
7872	NASDAQ	AEP	Tue, Aug 29, 2023	79.35	80.03	79.10	79.63
7871	NASDAQ	AEP	Mon, Aug 28, 2023	79.69	79.96	78.94	79.20
7870	NASDAQ	AEP	Fri, Aug 25, 2023	79.00	79.81	78.85	79.33
7869	NASDAQ	AEP	Thu, Aug 24, 2023	79.36	80.47	78.79	78.83
7868	NASDAQ	AEP	Wed, Aug 23, 2023	79.01	79.47	78.71	79.43
7867	NASDAQ	AEP	Tue, Aug 22, 2023	78.43	78.92	78.20	78.62
7866	NASDAQ	AEP	Mon, Aug 21, 2023	79.00	79.17	77.80	78.56
7865	NASDAQ	AEP	Fri, Aug 18, 2023	78.70	79.26	78.44	79.02
7864	NASDAQ	AEP	Thu, Aug 17, 2023	79.37	80.01	78.76	78.78
7863	NASDAQ	AEP	Wed, Aug 16, 2023	79.31	79.90	78.93	79.19
7862	NASDAQ	AEP	Tue, Aug 15, 2023	79.50	79.64	78.87	79.10
7861	NASDAQ	AEP	Mon, Aug 14, 2023	81.17	81.17	79.78	80.00
7860	NASDAQ	AEP	Fri, Aug 11, 2023	81.14	81.58	80.77	81.11
7859	NASDAQ	AEP	Thu, Aug 10, 2023	81.44	81.99	80.68	81.08
7858	NASDAQ	AEP	Wed, Aug 9, 2023	80.00	81.14	79.86	80.71
7857	NASDAQ	AEP	Tue, Aug 8, 2023	80.63	81.07	79.70	80.82
7856	NASDAQ	AEP	Mon, Aug 7, 2023	81.50	81.99	80.75	80.88
7855	NASDAQ	AEP	Fri, Aug 4, 2023	82.26	82.86	80.93	81.24
7854	NASDAQ	AEP	Thu, Aug 3, 2023	84.31	84.43	81.98	81.99
7853	NASDAQ	AEP	Wed, Aug 2, 2023	83.89	84.84	83.70	84.50
7852	NASDAQ	AEP	Tue, Aug 1, 2023	84.84	85.01	83.82	84.03
7851	NASDAQ	AEP	Mon, Jul 31, 2023	85.48	85.74	84.07	84.74
7850	NASDAQ	AEP	Fri, Jul 28, 2023	85.51	86.72	85.03	85.42
7849	NASDAQ	AEP	Thu, Jul 27, 2023	87.29	87.65	84.27	85.26
7848	NASDAQ	AEP	Wed, Jul 26, 2023	87.47	88.85	87.19	87.61
7847	NASDAQ	AEP	Tue, Jul 25, 2023	87.37	88.25	87.11	87.54
7846	NASDAQ	AEP	Mon, Jul 24, 2023	87.84	88.09	86.95	87.60
7845	NASDAQ	AEP	Fri, Jul 21, 2023	87.12	88.31	86.96	87.93
7844	NASDAQ	AEP	Thu, Jul 20, 2023	85.55	86.93	85.23	86.82
7843	NASDAQ	AEP	Wed, Jul 19, 2023	84.76	86.11	84.75	85.37
7842	NASDAQ	AEP	Tue, Jul 18, 2023	85.62	86.37	84.01	84.67
7841	NASDAQ	AEP	Mon, Jul 17, 2023	86.90	87.00	85.43	85.48
7840	NASDAQ	AEP	Fri, Jul 14, 2023	87.05	87.58	86.34	87.22
7839	NASDAQ	AEP	Thu, Jul 13, 2023	87.16	87.52	86.80	87.28
7838	NASDAQ	AEP	Wed, Jul 12, 2023	86.17	87.53	85.90	87.24
7837	NASDAQ	AEP	Tue, Jul 11, 2023	84.50	86.12	84.29	86.02
7836	NASDAQ	AEP	Mon, Jul 10, 2023	84.30	84.92	83.60	84.34
7835	NASDAQ	AEP	Fri, Jul 7, 2023	84.89	85.03	84.25	84.29
7834	NASDAQ	AEP	Thu, Jul 6, 2023	85.13	85.63	84.51	85.33
7833	NASDAQ	AEP	Wed, Jul 5, 2023	85.10	86.48	84.73	85.80
7832	NASDAQ	AEP	Mon, Jul 3, 2023	84.18	85.38	83.87	85.32
7831	NASDAQ	AEP	Fri, Jun 30, 2023	83.55	84.36	83.36	84.20
7830	NASDAQ	AEP	Thu, Jun 29, 2023	81.17	83.67	80.79	83.26
7829	NASDAQ	AEP	Wed, Jun 28, 2023	83.36	83.46	81.34	81.62
7828	NASDAQ	AEP	Tue, Jun 27, 2023	83.77	84.00	83.40	83.44
7827	NASDAQ	AEP	Mon, Jun 26, 2023	83.67	84.34	82.91	83.78
7826	NASDAQ	AEP	Fri, Jun 23, 2023	85.63	85.63	83.04	83.49
7825	NASDAQ	AEP	Thu, Jun 22, 2023	85.80	86.05	84.68	85.10
7824	NASDAQ	AEP	Wed, Jun 21, 2023	84.00	85.50	82.92	85.45
7823	NASDAQ	AEP	Tue, Jun 20, 2023	84.92	85.51	83.95	84.54
7822	NASDAQ	AEP	Fri, Jun 16, 2023	84.88	85.54	84.48	84.93
7821	NASDAQ	AEP	Thu, Jun 15, 2023	84.32	85.09	83.81	84.88
7820	NASDAQ	AEP	Wed, Jun 14, 2023	83.50	84.31	83.03	83.61
7819	NASDAQ	AEP	Tue, Jun 13, 2023	83.20	83.67	82.85	83.13
7818	NASDAQ	AEP	Mon, Jun 12, 2023	83.68	83.89	83.22	83.69
7817	NASDAQ	AEP	Fri, Jun 9, 2023	84.68	84.96	83.55	83.68
7816	NASDAQ	AEP	Thu, Jun 8, 2023	85.12	85.12	83.90	84.68
7815	NASDAQ	AEP	Wed, Jun 7, 2023	83.62	84.80	82.92	84.58
7814	NASDAQ	AEP	Tue, Jun 6, 2023	83.50	84.13	82.90	83.44
7813	NASDAQ	AEP	Mon, Jun 5, 2023	83.77	84.76	83.53	84.00
7812	NASDAQ	AEP	Fri, Jun 2, 2023	81.54	84.02	81.21	83.45
7811	NASDAQ	AEP	Thu, Jun 1, 2023	83.34	83.40	81.46	82.02
7810	NASDAQ	AEP	Wed, May 31, 2023	81.91	83.49	81.53	83.12
7809	NASDAQ	AEP	Tue, May 30, 2023	82.24	82.51	81.32	81.79
7808	NASDAQ	AEP	Fri, May 26, 2023	82.32	82.52	81.32	82.25
7807	NASDAQ	AEP	Thu, May 25, 2023	84.37	84.45	81.50	82.50
7806	NASDAQ	AEP	Wed, May 24, 2023	85.79	86.40	85.12	85.17
7805	NASDAQ	AEP	Tue, May 23, 2023	86.13	86.83	85.88	86.00
7804	NASDAQ	AEP	Mon, May 22, 2023	87.16	87.43	86.29	86.41
7803	NASDAQ	AEP	Fri, May 19, 2023	86.74	87.46	86.45	86.56
7802	NASDAQ	AEP	Thu, May 18, 2023	86.47	86.76	85.74	86.64
7801	NASDAQ	AEP	Wed, May 17, 2023	88.17	88.22	86.33	87.07
7800	NASDAQ	AEP	Tue, May 16, 2023	90.23	90.33	88.02	88.09
7799	NASDAQ	AEP	Mon, May 15, 2023	91.99	92.10	89.61	90.09
7798	NASDAQ	AEP	Fri, May 12, 2023	91.42	91.93	91.03	91.66
7797	NASDAQ	AEP	Thu, May 11, 2023	91.42	91.79	90.19	90.68
7796	NASDAQ	AEP	Wed, May 10, 2023	91.52	92.02	90.70	91.72
7795	NASDAQ	AEP	Tue, May 9, 2023	91.00	91.32	90.26	91.10
7794	NASDAQ	AEP	Mon, May 8, 2023	92.06	92.88	91.44	92.14
7793	NASDAQ	AEP	Fri, May 5, 2023	90.92	92.26	90.75	92.11
7792	NASDAQ	AEP	Thu, May 4, 2023	90.61	92.38	89.66	91.44
7791	NASDAQ	AEP	Wed, May 3, 2023	91.74	92.14	90.67	90.87
7790	NASDAQ	AEP	Tue, May 2, 2023	92.75	92.89	90.73	91.28
7789	NASDAQ	AEP	Mon, May 1, 2023	92.30	93.56	92.02	92.65
7788	NASDAQ	AEP	Fri, Apr 28, 2023	92.62	93.29	91.42	92.42
7787	NASDAQ	AEP	Thu, Apr 27, 2023	92.36	93.22	92.23	92.81
7786	NASDAQ	AEP	Wed, Apr 26, 2023	93.73	94.22	92.01	92.25
7785	NASDAQ	AEP	Tue, Apr 25, 2023	94.22	94.73	94.06	94.38
7784	NASDAQ	AEP	Mon, Apr 24, 2023	93.69	94.48	93.24	94.24
7783	NASDAQ	AEP	Fri, Apr 21, 2023	94.08	94.40	93.32	93.92
7782	NASDAQ	AEP	Thu, Apr 20, 2023	93.79	94.02	93.10	93.51
7781	NASDAQ	AEP	Wed, Apr 19, 2023	92.95	93.55	92.68	93.54
7780	NASDAQ	AEP	Tue, Apr 18, 2023	93.41	93.41	92.06	92.47
7779	NASDAQ	AEP	Mon, Apr 17, 2023	93.05	93.60	92.38	93.29
7778	NASDAQ	AEP	Fri, Apr 14, 2023	92.95	93.22	92.10	92.50
7777	NASDAQ	AEP	Thu, Apr 13, 2023	93.90	94.19	92.08	93.97
7776	NASDAQ	AEP	Wed, Apr 12, 2023	94.60	94.86	93.85	94.26
7775	NASDAQ	AEP	Tue, Apr 11, 2023	94.54	94.70	93.70	94.34
7774	NASDAQ	AEP	Mon, Apr 10, 2023	94.51	94.75	93.38	94.44
7773	NASDAQ	AEP	Thu, Apr 6, 2023	95.33	96.05	93.92	94.89
7772	NASDAQ	AEP	Wed, Apr 5, 2023	91.82	94.91	91.74	94.54
7771	NASDAQ	AEP	Tue, Apr 4, 2023	90.68	91.34	90.40	91.17
7770	NASDAQ	AEP	Mon, Apr 3, 2023	90.47	91.62	90.11	90.90
7769	NASDAQ	AEP	Fri, Mar 31, 2023	90.85	91.14	90.31	90.99
7768	NASDAQ	AEP	Thu, Mar 30, 2023	90.39	91.18	88.58	90.43
7767	NASDAQ	AEP	Wed, Mar 29, 2023	89.29	90.12	89.21	90.10
7766	NASDAQ	AEP	Tue, Mar 28, 2023	88.53	89.89	88.46	88.93
7765	NASDAQ	AEP	Mon, Mar 27, 2023	89.44	89.87	88.41	88.55
7764	NASDAQ	AEP	Fri, Mar 24, 2023	85.65	89.11	85.53	89.09
7763	NASDAQ	AEP	Thu, Mar 23, 2023	86.81	87.53	85.21	85.41
7762	NASDAQ	AEP	Wed, Mar 22, 2023	88.76	89.45	86.81	86.85
7761	NASDAQ	AEP	Tue, Mar 21, 2023	91.69	91.79	87.73	88.90
7760	NASDAQ	AEP	Mon, Mar 20, 2023	91.16	92.45	90.86	91.76
7759	NASDAQ	AEP	Fri, Mar 17, 2023	91.63	91.86	90.10	90.70
7758	NASDAQ	AEP	Thu, Mar 16, 2023	92.20	93.14	90.62	92.01
7757	NASDAQ	AEP	Wed, Mar 15, 2023	90.17	93.13	89.73	92.59
7756	NASDAQ	AEP	Tue, Mar 14, 2023	89.84	91.11	89.51	90.25
7755	NASDAQ	AEP	Mon, Mar 13, 2023	87.80	90.98	87.72	89.38
7754	NASDAQ	AEP	Fri, Mar 10, 2023	89.16	89.33	87.00	87.53
7753	NASDAQ	AEP	Thu, Mar 9, 2023	89.78	90.76	88.46	88.76
7752	NASDAQ	AEP	Wed, Mar 8, 2023	88.94	89.67	88.32	89.30
7751	NASDAQ	AEP	Tue, Mar 7, 2023	89.57	90.18	88.19	88.63
7750	NASDAQ	AEP	Mon, Mar 6, 2023	89.00	89.81	88.86	89.37
7749	NASDAQ	AEP	Fri, Mar 3, 2023	88.09	89.11	87.22	89.09
7748	NASDAQ	AEP	Thu, Mar 2, 2023	86.10	88.19	85.85	87.99
7747	NASDAQ	AEP	Wed, Mar 1, 2023	87.62	87.66	85.73	86.36
7746	NASDAQ	AEP	Tue, Feb 28, 2023	89.48	90.32	87.76	87.97
7745	NASDAQ	AEP	Mon, Feb 27, 2023	90.99	91.54	89.88	90.07
7744	NASDAQ	AEP	Fri, Feb 24, 2023	89.44	90.92	89.17	90.43
7743	NASDAQ	AEP	Thu, Feb 23, 2023	90.21	90.97	88.90	90.71
7742	NASDAQ	AEP	Wed, Feb 22, 2023	90.39	91.50	90.11	90.82
7741	NASDAQ	AEP	Tue, Feb 21, 2023	91.48	91.95	90.45	90.85
7740	NASDAQ	AEP	Fri, Feb 17, 2023	90.64	92.73	90.35	92.41
7739	NASDAQ	AEP	Thu, Feb 16, 2023	89.99	91.20	89.24	90.70
7738	NASDAQ	AEP	Wed, Feb 15, 2023	90.25	90.95	89.93	90.92
7737	NASDAQ	AEP	Tue, Feb 14, 2023	90.88	91.59	89.95	90.48
7736	NASDAQ	AEP	Mon, Feb 13, 2023	90.65	91.37	90.57	91.09
7735	NASDAQ	AEP	Fri, Feb 10, 2023	88.94	90.62	88.64	90.55
7734	NASDAQ	AEP	Thu, Feb 9, 2023	89.74	90.24	88.13	88.48
7733	NASDAQ	AEP	Wed, Feb 8, 2023	91.77	91.77	90.01	90.38
7732	NASDAQ	AEP	Tue, Feb 7, 2023	92.08	92.53	90.68	92.28
7731	NASDAQ	AEP	Mon, Feb 6, 2023	91.94	92.58	91.58	92.50
7730	NASDAQ	AEP	Fri, Feb 3, 2023	93.96	94.09	90.98	92.11
7729	NASDAQ	AEP	Thu, Feb 2, 2023	94.65	95.63	93.58	94.55
7728	NASDAQ	AEP	Wed, Feb 1, 2023	93.22	95.20	92.96	94.65
7727	NASDAQ	AEP	Tue, Jan 31, 2023	93.09	94.13	91.92	93.96
7726	NASDAQ	AEP	Mon, Jan 30, 2023	92.93	93.97	92.68	92.87
7725	NASDAQ	AEP	Fri, Jan 27, 2023	92.69	93.48	92.25	93.07
7724	NASDAQ	AEP	Thu, Jan 26, 2023	92.11	93.37	91.96	92.99
7723	NASDAQ	AEP	Wed, Jan 25, 2023	92.44	92.54	91.60	92.35
7722	NASDAQ	AEP	Tue, Jan 24, 2023	92.35	92.93	91.29	92.70
7721	NASDAQ	AEP	Mon, Jan 23, 2023	91.93	93.50	91.57	92.66
7720	NASDAQ	AEP	Fri, Jan 20, 2023	91.24	92.84	90.09	92.17
7719	NASDAQ	AEP	Thu, Jan 19, 2023	92.30	92.66	91.51	91.63
7718	NASDAQ	AEP	Wed, Jan 18, 2023	95.12	95.21	92.36	92.45
7717	NASDAQ	AEP	Tue, Jan 17, 2023	94.78	95.50	94.32	94.86
7716	NASDAQ	AEP	Fri, Jan 13, 2023	95.65	95.85	94.67	94.84
7715	NASDAQ	AEP	Thu, Jan 12, 2023	97.58	97.84	96.25	96.41
7714	NASDAQ	AEP	Wed, Jan 11, 2023	97.25	97.79	97.03	97.63
7713	NASDAQ	AEP	Tue, Jan 10, 2023	97.61	98.08	96.47	97.28
7712	NASDAQ	AEP	Mon, Jan 9, 2023	96.41	98.32	96.23	97.95
7711	NASDAQ	AEP	Fri, Jan 6, 2023	94.76	97.18	94.76	96.53
7710	NASDAQ	AEP	Thu, Jan 5, 2023	94.84	95.45	93.48	93.78
7709	NASDAQ	AEP	Wed, Jan 4, 2023	95.27	96.87	94.89	95.52
7708	NASDAQ	AEP	Tue, Jan 3, 2023	94.90	95.29	93.39	94.87
7707	NASDAQ	AEP	Fri, Dec 30, 2022	95.90	96.08	94.07	94.95
7706	NASDAQ	AEP	Thu, Dec 29, 2022	95.93	96.66	95.67	96.01
7705	NASDAQ	AEP	Wed, Dec 28, 2022	96.49	96.86	95.30	95.36
7704	NASDAQ	AEP	Tue, Dec 27, 2022	95.97	96.46	95.24	96.29
7703	NASDAQ	AEP	Fri, Dec 23, 2022	94.25	95.73	94.08	95.69
7702	NASDAQ	AEP	Thu, Dec 22, 2022	94.95	95.01	92.97	94.47
7701	NASDAQ	AEP	Wed, Dec 21, 2022	94.06	95.36	93.77	95.34
7700	NASDAQ	AEP	Tue, Dec 20, 2022	94.03	94.36	93.29	93.67
7699	NASDAQ	AEP	Mon, Dec 19, 2022	94.10	95.14	93.47	94.00
7698	NASDAQ	AEP	Fri, Dec 16, 2022	94.92	94.92	92.81	94.57
7697	NASDAQ	AEP	Thu, Dec 15, 2022	98.34	98.52	95.32	95.57
7696	NASDAQ	AEP	Wed, Dec 14, 2022	98.99	100.28	97.98	98.49
7695	NASDAQ	AEP	Tue, Dec 13, 2022	99.77	100.32	97.51	98.62
7694	NASDAQ	AEP	Mon, Dec 12, 2022	97.32	98.59	96.36	98.55
7693	NASDAQ	AEP	Fri, Dec 9, 2022	97.77	97.93	96.35	96.58
7692	NASDAQ	AEP	Thu, Dec 8, 2022	96.53	98.29	96.35	97.72
7691	NASDAQ	AEP	Wed, Dec 7, 2022	97.47	98.64	96.27	96.67
7690	NASDAQ	AEP	Tue, Dec 6, 2022	94.34	96.64	94.21	96.37
7689	NASDAQ	AEP	Mon, Dec 5, 2022	94.53	94.93	94.11	94.52
7688	NASDAQ	AEP	Fri, Dec 2, 2022	95.27	95.40	94.50	95.12
7687	NASDAQ	AEP	Thu, Dec 1, 2022	97.74	98.21	95.98	96.48
7686	NASDAQ	AEP	Wed, Nov 30, 2022	94.57	96.88	93.97	96.80
7685	NASDAQ	AEP	Tue, Nov 29, 2022	94.60	94.88	94.01	94.65
7684	NASDAQ	AEP	Mon, Nov 28, 2022	97.16	97.28	93.99	95.22
7683	NASDAQ	AEP	Fri, Nov 25, 2022	95.35	95.81	94.95	95.47
7682	NASDAQ	AEP	Wed, Nov 23, 2022	93.71	95.21	93.43	95.13
7681	NASDAQ	AEP	Tue, Nov 22, 2022	93.61	94.70	93.04	93.71
7680	NASDAQ	AEP	Mon, Nov 21, 2022	91.42	93.33	91.34	93.15
7679	NASDAQ	AEP	Fri, Nov 18, 2022	89.68	91.59	89.68	91.28
7678	NASDAQ	AEP	Thu, Nov 17, 2022	89.05	89.53	88.51	89.07
7677	NASDAQ	AEP	Wed, Nov 16, 2022	89.73	90.60	89.51	89.74
7676	NASDAQ	AEP	Tue, Nov 15, 2022	89.72	90.58	88.05	89.22
7675	NASDAQ	AEP	Mon, Nov 14, 2022	90.33	90.59	88.46	88.66
7674	NASDAQ	AEP	Fri, Nov 11, 2022	91.27	91.93	89.15	89.98
7673	NASDAQ	AEP	Thu, Nov 10, 2022	90.33	91.98	88.94	91.80
7672	NASDAQ	AEP	Wed, Nov 9, 2022	88.31	88.80	87.63	87.82
7671	NASDAQ	AEP	Tue, Nov 8, 2022	88.06	89.62	88.00	89.25
7670	NASDAQ	AEP	Mon, Nov 7, 2022	89.84	89.84	86.68	88.00
7669	NASDAQ	AEP	Fri, Nov 4, 2022	88.82	89.68	87.72	89.57
7668	NASDAQ	AEP	Thu, Nov 3, 2022	87.77	89.58	87.23	88.68
7667	NASDAQ	AEP	Wed, Nov 2, 2022	88.51	90.64	88.17	88.21
7666	NASDAQ	AEP	Tue, Nov 1, 2022	88.10	89.20	87.62	88.53
7665	NASDAQ	AEP	Mon, Oct 31, 2022	89.35	89.39	87.36	87.92
7664	NASDAQ	AEP	Fri, Oct 28, 2022	87.56	89.56	87.56	89.40
7663	NASDAQ	AEP	Thu, Oct 27, 2022	86.17	89.32	86.15	87.18
7662	NASDAQ	AEP	Wed, Oct 26, 2022	88.00	88.61	87.24	87.45
7661	NASDAQ	AEP	Tue, Oct 25, 2022	86.05	87.56	85.99	87.42
7660	NASDAQ	AEP	Mon, Oct 24, 2022	86.48	86.99	85.25	86.00
7659	NASDAQ	AEP	Fri, Oct 21, 2022	84.11	86.16	83.41	85.63
7658	NASDAQ	AEP	Thu, Oct 20, 2022	86.29	86.29	83.54	83.93
7657	NASDAQ	AEP	Wed, Oct 19, 2022	85.47	86.34	85.05	85.90
7656	NASDAQ	AEP	Tue, Oct 18, 2022	85.96	86.86	85.34	86.58
7655	NASDAQ	AEP	Mon, Oct 17, 2022	84.80	86.06	84.73	85.05
7654	NASDAQ	AEP	Fri, Oct 14, 2022	85.34	86.17	83.14	83.52
7653	NASDAQ	AEP	Thu, Oct 13, 2022	80.80	85.04	80.30	84.78
7652	NASDAQ	AEP	Wed, Oct 12, 2022	84.87	84.87	81.67	81.74
7651	NASDAQ	AEP	Tue, Oct 11, 2022	84.31	86.19	84.18	84.87
7650	NASDAQ	AEP	Mon, Oct 10, 2022	83.25	84.99	83.22	84.45
7649	NASDAQ	AEP	Fri, Oct 7, 2022	84.55	84.88	82.57	82.99
7648	NASDAQ	AEP	Thu, Oct 6, 2022	87.48	87.66	84.19	84.51
7647	NASDAQ	AEP	Wed, Oct 5, 2022	89.47	89.64	87.39	87.70
7646	NASDAQ	AEP	Tue, Oct 4, 2022	88.57	91.18	88.37	90.66
7645	NASDAQ	AEP	Mon, Oct 3, 2022	87.70	89.13	87.14	88.23
7644	NASDAQ	AEP	Fri, Sep 30, 2022	89.65	90.00	86.08	86.45
7643	NASDAQ	AEP	Thu, Sep 29, 2022	93.72	93.72	88.83	89.07
7642	NASDAQ	AEP	Wed, Sep 28, 2022	93.89	94.16	92.65	93.56
7641	NASDAQ	AEP	Tue, Sep 27, 2022	95.88	95.95	92.68	92.86
7640	NASDAQ	AEP	Mon, Sep 26, 2022	97.35	97.82	94.26	95.63
7639	NASDAQ	AEP	Fri, Sep 23, 2022	98.15	98.29	96.49	97.74
7638	NASDAQ	AEP	Thu, Sep 22, 2022	98.30	99.51	98.04	98.88
7637	NASDAQ	AEP	Wed, Sep 21, 2022	100.44	101.12	98.55	98.57
7636	NASDAQ	AEP	Tue, Sep 20, 2022	100.78	100.80	98.65	99.76
7635	NASDAQ	AEP	Mon, Sep 19, 2022	100.15	101.15	99.70	101.11
7634	NASDAQ	AEP	Fri, Sep 16, 2022	100.37	101.04	99.97	100.36
7633	NASDAQ	AEP	Thu, Sep 15, 2022	102.95	102.95	99.92	100.19
7632	NASDAQ	AEP	Wed, Sep 14, 2022	102.20	103.90	102.20	103.32
7631	NASDAQ	AEP	Tue, Sep 13, 2022	104.34	104.89	101.83	102.20
7630	NASDAQ	AEP	Mon, Sep 12, 2022	104.71	105.60	104.34	105.18
7629	NASDAQ	AEP	Fri, Sep 9, 2022	104.65	105.49	103.63	104.71
7628	NASDAQ	AEP	Thu, Sep 8, 2022	104.04	105.12	103.49	103.98
7627	NASDAQ	AEP	Wed, Sep 7, 2022	102.18	104.95	102.18	104.74
7626	NASDAQ	AEP	Tue, Sep 6, 2022	101.20	103.25	101.15	101.56
7625	NASDAQ	AEP	Fri, Sep 2, 2022	102.74	103.75	100.68	101.09
7624	NASDAQ	AEP	Thu, Sep 1, 2022	100.25	102.98	100.21	102.38
7623	NASDAQ	AEP	Wed, Aug 31, 2022	101.44	101.89	100.00	100.20
7622	NASDAQ	AEP	Tue, Aug 30, 2022	102.89	102.92	100.96	101.34
7621	NASDAQ	AEP	Mon, Aug 29, 2022	101.45	103.56	100.73	102.93
7620	NASDAQ	AEP	Fri, Aug 26, 2022	103.59	103.73	101.75	101.82
7619	NASDAQ	AEP	Thu, Aug 25, 2022	103.11	103.47	102.10	103.38
7618	NASDAQ	AEP	Wed, Aug 24, 2022	102.64	102.78	101.90	102.66
7617	NASDAQ	AEP	Tue, Aug 23, 2022	103.49	103.49	102.23	102.70
7616	NASDAQ	AEP	Mon, Aug 22, 2022	105.00	105.00	103.21	103.41
7615	NASDAQ	AEP	Fri, Aug 19, 2022	104.28	105.35	103.98	104.94
7614	NASDAQ	AEP	Thu, Aug 18, 2022	104.59	105.48	104.23	104.37
7613	NASDAQ	AEP	Wed, Aug 17, 2022	103.82	105.15	103.82	104.33
7612	NASDAQ	AEP	Tue, Aug 16, 2022	103.88	105.45	103.88	104.46
7611	NASDAQ	AEP	Mon, Aug 15, 2022	103.78	104.63	103.59	104.56
7610	NASDAQ	AEP	Fri, Aug 12, 2022	102.12	103.85	101.71	103.78
7609	NASDAQ	AEP	Thu, Aug 11, 2022	101.30	102.48	100.74	101.20
7608	NASDAQ	AEP	Wed, Aug 10, 2022	101.11	101.41	100.29	101.34
7607	NASDAQ	AEP	Tue, Aug 9, 2022	99.50	100.84	99.50	100.57
7606	NASDAQ	AEP	Mon, Aug 8, 2022	100.44	101.18	99.52	100.08
7605	NASDAQ	AEP	Fri, Aug 5, 2022	99.94	100.17	98.67	99.46
7604	NASDAQ	AEP	Thu, Aug 4, 2022	99.47	100.35	99.06	99.95
7603	NASDAQ	AEP	Wed, Aug 3, 2022	98.37	99.83	96.73	99.59
7602	NASDAQ	AEP	Tue, Aug 2, 2022	99.10	99.75	98.36	98.46
7601	NASDAQ	AEP	Mon, Aug 1, 2022	98.28	99.21	97.88	99.10
7600	NASDAQ	AEP	Fri, Jul 29, 2022	97.37	99.16	97.14	98.56
7599	NASDAQ	AEP	Thu, Jul 28, 2022	97.10	97.78	95.93	97.62
7598	NASDAQ	AEP	Wed, Jul 27, 2022	94.83	96.54	94.34	96.29
7597	NASDAQ	AEP	Tue, Jul 26, 2022	95.72	96.90	95.65	96.42
7596	NASDAQ	AEP	Mon, Jul 25, 2022	94.52	95.92	94.05	95.80
7595	NASDAQ	AEP	Fri, Jul 22, 2022	93.54	94.36	93.19	94.35
7594	NASDAQ	AEP	Thu, Jul 21, 2022	92.46	92.85	92.06	92.79
7593	NASDAQ	AEP	Wed, Jul 20, 2022	93.86	94.03	92.19	92.71
7592	NASDAQ	AEP	Tue, Jul 19, 2022	94.29	94.29	93.39	93.59
7591	NASDAQ	AEP	Mon, Jul 18, 2022	94.97	94.97	93.26	93.37
7590	NASDAQ	AEP	Fri, Jul 15, 2022	94.47	95.27	93.37	95.22
7589	NASDAQ	AEP	Thu, Jul 14, 2022	92.45	94.45	92.13	94.27
7588	NASDAQ	AEP	Wed, Jul 13, 2022	93.45	94.73	93.22	93.90
7587	NASDAQ	AEP	Tue, Jul 12, 2022	94.91	95.92	93.97	94.37
7586	NASDAQ	AEP	Mon, Jul 11, 2022	94.26	95.45	93.80	95.01
7585	NASDAQ	AEP	Fri, Jul 8, 2022	94.85	94.94	93.83	94.34
7584	NASDAQ	AEP	Thu, Jul 7, 2022	95.27	95.72	94.41	94.52
7583	NASDAQ	AEP	Wed, Jul 6, 2022	93.76	95.78	93.27	94.80
7582	NASDAQ	AEP	Tue, Jul 5, 2022	97.62	97.80	92.64	93.58
7581	NASDAQ	AEP	Fri, Jul 1, 2022	96.00	98.02	95.39	97.95
7580	NASDAQ	AEP	Thu, Jun 30, 2022	94.61	96.65	94.49	95.94
7579	NASDAQ	AEP	Wed, Jun 29, 2022	95.24	95.72	94.80	95.37
7578	NASDAQ	AEP	Tue, Jun 28, 2022	95.09	96.19	94.78	95.08
7577	NASDAQ	AEP	Mon, Jun 27, 2022	93.43	95.02	93.21	94.98
7576	NASDAQ	AEP	Fri, Jun 24, 2022	92.51	93.89	92.42	93.60
7575	NASDAQ	AEP	Thu, Jun 23, 2022	91.12	92.62	90.83	92.41
7574	NASDAQ	AEP	Wed, Jun 22, 2022	89.48	91.16	89.47	90.31
7573	NASDAQ	AEP	Tue, Jun 21, 2022	88.55	90.52	88.45	89.95
7572	NASDAQ	AEP	Fri, Jun 17, 2022	90.10	90.29	87.63	88.41
7571	NASDAQ	AEP	Thu, Jun 16, 2022	89.11	89.90	88.26	89.19
7570	NASDAQ	AEP	Wed, Jun 15, 2022	91.11	91.91	88.69	90.65
7569	NASDAQ	AEP	Tue, Jun 14, 2022	93.12	93.80	89.36	90.44
7568	NASDAQ	AEP	Mon, Jun 13, 2022	97.10	97.58	92.61	93.01
7567	NASDAQ	AEP	Fri, Jun 10, 2022	97.44	99.16	97.01	98.26
7566	NASDAQ	AEP	Thu, Jun 9, 2022	100.47	101.18	98.17	98.26
7565	NASDAQ	AEP	Wed, Jun 8, 2022	102.19	102.19	100.25	100.53
7564	NASDAQ	AEP	Tue, Jun 7, 2022	102.24	102.54	101.11	102.43
7563	NASDAQ	AEP	Mon, Jun 6, 2022	102.35	102.79	101.53	102.06
7562	NASDAQ	AEP	Fri, Jun 3, 2022	101.91	102.49	101.63	101.95
7561	NASDAQ	AEP	Thu, Jun 2, 2022	102.52	102.72	100.01	102.25
7560	NASDAQ	AEP	Wed, Jun 1, 2022	102.65	102.90	100.88	102.04
7559	NASDAQ	AEP	Tue, May 31, 2022	102.78	103.15	101.19	102.03
7558	NASDAQ	AEP	Fri, May 27, 2022	102.42	103.63	101.90	103.57
7557	NASDAQ	AEP	Thu, May 26, 2022	103.10	103.49	102.48	102.58
7556	NASDAQ	AEP	Wed, May 25, 2022	102.35	102.99	101.75	102.48
7555	NASDAQ	AEP	Tue, May 24, 2022	100.71	102.57	99.91	102.22
7554	NASDAQ	AEP	Mon, May 23, 2022	100.56	101.41	99.59	100.27
7553	NASDAQ	AEP	Fri, May 20, 2022	99.05	99.94	98.19	99.70
7552	NASDAQ	AEP	Thu, May 19, 2022	99.47	99.59	97.57	99.04
7551	NASDAQ	AEP	Wed, May 18, 2022	100.87	101.54	99.56	99.88
7550	NASDAQ	AEP	Tue, May 17, 2022	99.67	100.45	98.05	100.40
7549	NASDAQ	AEP	Mon, May 16, 2022	99.86	100.28	98.99	99.39
7548	NASDAQ	AEP	Fri, May 13, 2022	98.75	99.82	97.89	99.69
7547	NASDAQ	AEP	Thu, May 12, 2022	99.50	100.25	97.18	98.53
7546	NASDAQ	AEP	Wed, May 11, 2022	98.93	101.30	98.78	99.78
7545	NASDAQ	AEP	Tue, May 10, 2022	100.26	101.61	97.96	99.08
7544	NASDAQ	AEP	Mon, May 9, 2022	98.90	100.74	97.80	99.69
7543	NASDAQ	AEP	Fri, May 6, 2022	99.49	100.11	98.66	99.65
7542	NASDAQ	AEP	Thu, May 5, 2022	100.15	101.06	98.72	99.66
7541	NASDAQ	AEP	Wed, May 4, 2022	98.97	100.91	98.59	100.72
7540	NASDAQ	AEP	Tue, May 3, 2022	98.75	100.14	98.07	98.58
7539	NASDAQ	AEP	Mon, May 2, 2022	99.47	100.38	96.99	98.13
7538	NASDAQ	AEP	Fri, Apr 29, 2022	101.93	102.24	98.82	99.11
7537	NASDAQ	AEP	Thu, Apr 28, 2022	100.06	102.76	98.45	102.43
7536	NASDAQ	AEP	Wed, Apr 27, 2022	99.45	100.90	98.20	99.53
7535	NASDAQ	AEP	Tue, Apr 26, 2022	100.26	101.52	99.20	99.24
7534	NASDAQ	AEP	Mon, Apr 25, 2022	100.49	101.04	98.53	100.50
7533	NASDAQ	AEP	Fri, Apr 22, 2022	102.00	102.15	100.12	100.25
7532	NASDAQ	AEP	Thu, Apr 21, 2022	102.54	103.51	101.95	102.12
7531	NASDAQ	AEP	Wed, Apr 20, 2022	102.99	103.34	102.26	102.83
7530	NASDAQ	AEP	Tue, Apr 19, 2022	101.82	102.64	101.53	102.43
7529	NASDAQ	AEP	Mon, Apr 18, 2022	102.21	102.56	101.09	101.66
7528	NASDAQ	AEP	Thu, Apr 14, 2022	102.73	102.76	101.87	102.04
7527	NASDAQ	AEP	Wed, Apr 13, 2022	102.63	102.84	101.29	102.25
7526	NASDAQ	AEP	Tue, Apr 12, 2022	101.47	103.03	101.02	102.31
7525	NASDAQ	AEP	Mon, Apr 11, 2022	103.25	103.73	101.14	101.40
7524	NASDAQ	AEP	Fri, Apr 8, 2022	103.58	104.14	102.70	102.99
7523	NASDAQ	AEP	Thu, Apr 7, 2022	104.37	104.43	102.53	103.37
7522	NASDAQ	AEP	Wed, Apr 6, 2022	101.49	104.81	101.27	104.49
7521	NASDAQ	AEP	Tue, Apr 5, 2022	100.64	102.70	100.64	101.31
7520	NASDAQ	AEP	Mon, Apr 4, 2022	100.85	101.09	99.17	100.65
7519	NASDAQ	AEP	Fri, Apr 1, 2022	99.81	101.62	98.78	101.51
7518	NASDAQ	AEP	Thu, Mar 31, 2022	99.81	100.67	99.52	99.77
7517	NASDAQ	AEP	Wed, Mar 30, 2022	98.69	99.44	98.17	99.42
7516	NASDAQ	AEP	Tue, Mar 29, 2022	97.46	98.81	97.35	98.69
7515	NASDAQ	AEP	Mon, Mar 28, 2022	96.78	97.62	95.97	97.61
7514	NASDAQ	AEP	Fri, Mar 25, 2022	96.35	97.39	96.35	96.84
7513	NASDAQ	AEP	Thu, Mar 24, 2022	96.29	97.19	95.66	96.44
7512	NASDAQ	AEP	Wed, Mar 23, 2022	95.20	96.48	95.04	96.01
7511	NASDAQ	AEP	Tue, Mar 22, 2022	94.73	95.60	94.29	95.25
7510	NASDAQ	AEP	Mon, Mar 21, 2022	94.00	95.40	93.96	94.69
7509	NASDAQ	AEP	Fri, Mar 18, 2022	94.94	95.34	93.39	94.07
7508	NASDAQ	AEP	Thu, Mar 17, 2022	95.22	95.97	94.76	94.94
7507	NASDAQ	AEP	Wed, Mar 16, 2022	95.92	96.00	93.39	95.07
7506	NASDAQ	AEP	Tue, Mar 15, 2022	95.54	96.16	94.86	96.11
7505	NASDAQ	AEP	Mon, Mar 14, 2022	95.40	96.35	94.54	94.74
7504	NASDAQ	AEP	Fri, Mar 11, 2022	96.35	96.83	95.21	95.54
7503	NASDAQ	AEP	Thu, Mar 10, 2022	94.61	96.22	93.99	95.99
7502	NASDAQ	AEP	Wed, Mar 9, 2022	95.90	95.90	94.20	95.01
7501	NASDAQ	AEP	Tue, Mar 8, 2022	97.57	98.08	95.18	95.25
7500	NASDAQ	AEP	Mon, Mar 7, 2022	96.01	98.15	95.15	97.26
7499	NASDAQ	AEP	Fri, Mar 4, 2022	93.67	96.39	93.09	96.33
7498	NASDAQ	AEP	Thu, Mar 3, 2022	91.42	94.69	91.42	93.98
7497	NASDAQ	AEP	Wed, Mar 2, 2022	89.90	91.49	89.90	91.24
7496	NASDAQ	AEP	Tue, Mar 1, 2022	90.35	91.68	89.66	90.21
7495	NASDAQ	AEP	Mon, Feb 28, 2022	88.74	90.89	88.44	90.65
7494	NASDAQ	AEP	Fri, Feb 25, 2022	87.19	89.57	86.90	89.46
7493	NASDAQ	AEP	Thu, Feb 24, 2022	87.17	87.21	84.87	86.56
7492	NASDAQ	AEP	Wed, Feb 23, 2022	85.99	86.18	84.43	84.64
7491	NASDAQ	AEP	Tue, Feb 22, 2022	85.71	86.65	85.15	85.99
7490	NASDAQ	AEP	Fri, Feb 18, 2022	85.30	86.37	85.01	85.71
7489	NASDAQ	AEP	Thu, Feb 17, 2022	85.07	85.88	84.20	85.49
7488	NASDAQ	AEP	Wed, Feb 16, 2022	85.63	85.93	84.37	85.41
7487	NASDAQ	AEP	Tue, Feb 15, 2022	86.40	86.81	84.96	85.44
7486	NASDAQ	AEP	Mon, Feb 14, 2022	87.93	88.05	85.43	86.18
7485	NASDAQ	AEP	Fri, Feb 11, 2022	87.56	88.65	87.52	87.65
7484	NASDAQ	AEP	Thu, Feb 10, 2022	88.59	89.00	87.19	87.39
7483	NASDAQ	AEP	Wed, Feb 9, 2022	90.02	90.12	89.06	89.38
7482	NASDAQ	AEP	Tue, Feb 8, 2022	90.07	90.54	89.71	90.20
7481	NASDAQ	AEP	Mon, Feb 7, 2022	88.78	90.38	88.78	89.81
7480	NASDAQ	AEP	Fri, Feb 4, 2022	89.27	90.29	88.42	89.17
7479	NASDAQ	AEP	Thu, Feb 3, 2022	90.00	90.60	89.61	90.19
7478	NASDAQ	AEP	Wed, Feb 2, 2022	88.44	89.99	87.81	89.88
7477	NASDAQ	AEP	Tue, Feb 1, 2022	89.91	90.13	87.91	88.35
7476	NASDAQ	AEP	Mon, Jan 31, 2022	89.34	90.49	89.11	90.40
7475	NASDAQ	AEP	Fri, Jan 28, 2022	89.15	90.29	88.47	90.13
7474	NASDAQ	AEP	Thu, Jan 27, 2022	89.08	90.52	89.00	89.40
7473	NASDAQ	AEP	Wed, Jan 26, 2022	88.76	89.80	88.32	88.83
7472	NASDAQ	AEP	Tue, Jan 25, 2022	88.27	89.66	88.05	88.96
7471	NASDAQ	AEP	Mon, Jan 24, 2022	90.40	91.18	87.08	89.12
7470	NASDAQ	AEP	Fri, Jan 21, 2022	90.66	91.66	89.73	89.97
7469	NASDAQ	AEP	Thu, Jan 20, 2022	90.46	91.03	89.82	89.92
7468	NASDAQ	AEP	Wed, Jan 19, 2022	90.45	91.07	89.64	90.30
7467	NASDAQ	AEP	Tue, Jan 18, 2022	90.51	90.82	89.20	90.32
7466	NASDAQ	AEP	Fri, Jan 14, 2022	91.13	91.31	90.28	90.98
7465	NASDAQ	AEP	Thu, Jan 13, 2022	90.26	91.58	89.91	90.86
7464	NASDAQ	AEP	Wed, Jan 12, 2022	89.70	90.41	88.96	90.29
7463	NASDAQ	AEP	Tue, Jan 11, 2022	90.27	90.63	89.18	89.77
7462	NASDAQ	AEP	Mon, Jan 10, 2022	90.91	91.43	90.34	90.50
7461	NASDAQ	AEP	Fri, Jan 7, 2022	88.99	91.27	88.56	90.80
7460	NASDAQ	AEP	Thu, Jan 6, 2022	89.50	90.31	88.91	89.18
7459	NASDAQ	AEP	Wed, Jan 5, 2022	88.66	90.29	88.66	89.47
7458	NASDAQ	AEP	Tue, Jan 4, 2022	88.50	89.94	88.50	88.65
7457	NASDAQ	AEP	Mon, Jan 3, 2022	88.63	88.77	87.53	88.61
7456	NASDAQ	AEP	Fri, Dec 31, 2021	88.64	89.22	88.30	88.97
7455	NASDAQ	AEP	Thu, Dec 30, 2021	88.64	88.76	87.99	88.69
7454	NASDAQ	AEP	Wed, Dec 29, 2021	88.37	88.68	88.10	88.58
7453	NASDAQ	AEP	Tue, Dec 28, 2021	87.25	88.30	87.25	88.21
7452	NASDAQ	AEP	Mon, Dec 27, 2021	86.50	87.19	86.27	87.08
7451	NASDAQ	AEP	Thu, Dec 23, 2021	86.52	86.99	86.33	86.52
7450	NASDAQ	AEP	Wed, Dec 22, 2021	86.30	87.05	86.22	86.62
7449	NASDAQ	AEP	Tue, Dec 21, 2021	87.64	87.76	86.27	86.75
7448	NASDAQ	AEP	Mon, Dec 20, 2021	85.86	87.33	85.54	87.23
7447	NASDAQ	AEP	Fri, Dec 17, 2021	87.59	88.24	86.40	86.54
7446	NASDAQ	AEP	Thu, Dec 16, 2021	87.14	88.39	87.02	88.00
7445	NASDAQ	AEP	Wed, Dec 15, 2021	85.33	87.42	85.23	87.23
7444	NASDAQ	AEP	Tue, Dec 14, 2021	85.24	85.55	84.59	85.13
7443	NASDAQ	AEP	Mon, Dec 13, 2021	83.92	85.48	83.90	84.98
7442	NASDAQ	AEP	Fri, Dec 10, 2021	84.11	84.25	83.59	83.99
7441	NASDAQ	AEP	Thu, Dec 9, 2021	83.97	84.12	83.16	83.52
7440	NASDAQ	AEP	Wed, Dec 8, 2021	83.79	84.58	83.46	84.02
7439	NASDAQ	AEP	Tue, Dec 7, 2021	83.19	84.02	82.67	83.91
7438	NASDAQ	AEP	Mon, Dec 6, 2021	82.97	84.67	82.84	83.49
7437	NASDAQ	AEP	Fri, Dec 3, 2021	81.99	82.57	81.03	82.34
7436	NASDAQ	AEP	Thu, Dec 2, 2021	80.86	82.20	80.49	81.31
7435	NASDAQ	AEP	Wed, Dec 1, 2021	81.57	82.53	80.22	80.28
7434	NASDAQ	AEP	Tue, Nov 30, 2021	83.21	83.21	80.68	81.05
7433	NASDAQ	AEP	Mon, Nov 29, 2021	82.71	83.76	82.19	83.31
7432	NASDAQ	AEP	Fri, Nov 26, 2021	83.52	83.95	82.29	82.55
7431	NASDAQ	AEP	Wed, Nov 24, 2021	84.76	84.76	83.70	83.82
7430	NASDAQ	AEP	Tue, Nov 23, 2021	84.45	84.87	83.59	84.31
7429	NASDAQ	AEP	Mon, Nov 22, 2021	83.31	85.06	82.96	84.30
7428	NASDAQ	AEP	Fri, Nov 19, 2021	83.02	83.68	82.63	83.38
7427	NASDAQ	AEP	Thu, Nov 18, 2021	83.23	83.36	82.49	82.82
7426	NASDAQ	AEP	Wed, Nov 17, 2021	82.41	83.31	82.12	83.24
7425	NASDAQ	AEP	Tue, Nov 16, 2021	82.90	83.18	82.40	82.56
7424	NASDAQ	AEP	Mon, Nov 15, 2021	82.25	82.90	81.81	82.88
7423	NASDAQ	AEP	Fri, Nov 12, 2021	82.44	82.58	81.90	82.02
7422	NASDAQ	AEP	Thu, Nov 11, 2021	84.18	84.18	82.12	82.61
7421	NASDAQ	AEP	Wed, Nov 10, 2021	83.55	84.32	83.48	84.18
7420	NASDAQ	AEP	Tue, Nov 9, 2021	83.39	83.94	82.96	83.04
7419	NASDAQ	AEP	Mon, Nov 8, 2021	85.16	85.19	83.55	83.90
7418	NASDAQ	AEP	Fri, Nov 5, 2021	84.35	85.57	84.20	85.04
7417	NASDAQ	AEP	Thu, Nov 4, 2021	84.93	85.20	82.80	83.89
7416	NASDAQ	AEP	Wed, Nov 3, 2021	85.30	85.87	84.36	84.93
7415	NASDAQ	AEP	Tue, Nov 2, 2021	85.21	85.54	84.31	85.30
7414	NASDAQ	AEP	Mon, Nov 1, 2021	84.70	85.32	84.41	85.13
7413	NASDAQ	AEP	Fri, Oct 29, 2021	84.71	85.25	84.13	84.71
7412	NASDAQ	AEP	Thu, Oct 28, 2021	84.30	85.00	83.52	84.71
7411	NASDAQ	AEP	Wed, Oct 27, 2021	85.74	85.74	84.08	84.30
7410	NASDAQ	AEP	Tue, Oct 26, 2021	84.81	85.34	84.40	84.42
7409	NASDAQ	AEP	Mon, Oct 25, 2021	85.57	85.66	84.58	84.67
7408	NASDAQ	AEP	Fri, Oct 22, 2021	85.52	85.85	85.15	85.58
7407	NASDAQ	AEP	Thu, Oct 21, 2021	84.79	85.30	84.59	85.20
7406	NASDAQ	AEP	Wed, Oct 20, 2021	84.20	85.32	84.12	84.90
7405	NASDAQ	AEP	Tue, Oct 19, 2021	83.42	83.99	83.19	83.80
7404	NASDAQ	AEP	Mon, Oct 18, 2021	83.25	83.31	82.34	82.99
7403	NASDAQ	AEP	Fri, Oct 15, 2021	84.00	84.40	83.21	83.49
7402	NASDAQ	AEP	Thu, Oct 14, 2021	83.91	84.27	83.52	84.05
7401	NASDAQ	AEP	Wed, Oct 13, 2021	82.74	83.52	81.85	83.46
7400	NASDAQ	AEP	Tue, Oct 12, 2021	82.56	82.94	82.14	82.55
7399	NASDAQ	AEP	Mon, Oct 11, 2021	83.52	83.58	82.22	82.51
7398	NASDAQ	AEP	Fri, Oct 8, 2021	84.11	84.12	83.48	83.58
7397	NASDAQ	AEP	Thu, Oct 7, 2021	84.82	85.25	83.96	84.14
7396	NASDAQ	AEP	Wed, Oct 6, 2021	82.83	84.67	82.51	84.56
7395	NASDAQ	AEP	Tue, Oct 5, 2021	82.97	83.36	82.67	83.02
7394	NASDAQ	AEP	Mon, Oct 4, 2021	81.34	83.34	81.30	83.04
7393	NASDAQ	AEP	Fri, Oct 1, 2021	81.79	82.07	80.88	81.38
7392	NASDAQ	AEP	Thu, Sep 30, 2021	82.14	82.41	81.12	81.18
7391	NASDAQ	AEP	Wed, Sep 29, 2021	81.33	82.72	81.07	82.17
7390	NASDAQ	AEP	Tue, Sep 28, 2021	81.63	81.77	80.91	81.28
7389	NASDAQ	AEP	Mon, Sep 27, 2021	81.98	82.84	81.27	81.36
7388	NASDAQ	AEP	Fri, Sep 24, 2021	82.26	82.78	81.83	82.05
7387	NASDAQ	AEP	Thu, Sep 23, 2021	82.60	83.32	82.14	82.31
7386	NASDAQ	AEP	Wed, Sep 22, 2021	83.28	83.45	82.45	82.72
7385	NASDAQ	AEP	Tue, Sep 21, 2021	83.45	84.02	82.97	82.99
7384	NASDAQ	AEP	Mon, Sep 20, 2021	84.10	84.29	82.26	83.30
7383	NASDAQ	AEP	Fri, Sep 17, 2021	85.98	86.13	83.55	84.10
7382	NASDAQ	AEP	Thu, Sep 16, 2021	87.04	87.61	85.80	85.98
7381	NASDAQ	AEP	Wed, Sep 15, 2021	87.50	88.11	87.24	87.33
7380	NASDAQ	AEP	Tue, Sep 14, 2021	88.93	88.93	87.53	87.83
7379	NASDAQ	AEP	Mon, Sep 13, 2021	89.57	89.77	87.77	88.32
7378	NASDAQ	AEP	Fri, Sep 10, 2021	90.36	90.44	88.75	88.83
7377	NASDAQ	AEP	Thu, Sep 9, 2021	90.49	90.83	90.28	90.40
7376	NASDAQ	AEP	Wed, Sep 8, 2021	89.00	91.06	88.79	90.68
7375	NASDAQ	AEP	Tue, Sep 7, 2021	90.27	90.27	88.67	88.91
7374	NASDAQ	AEP	Fri, Sep 3, 2021	90.49	91.09	90.27	90.41
7373	NASDAQ	AEP	Thu, Sep 2, 2021	90.46	91.00	90.30	90.93
7372	NASDAQ	AEP	Wed, Sep 1, 2021	90.00	90.82	89.52	90.50
7371	NASDAQ	AEP	Tue, Aug 31, 2021	89.54	90.10	89.23	89.57
7370	NASDAQ	AEP	Mon, Aug 30, 2021	89.21	89.96	89.01	89.62
7369	NASDAQ	AEP	Fri, Aug 27, 2021	89.32	89.80	89.10	89.29
7368	NASDAQ	AEP	Thu, Aug 26, 2021	89.28	89.41	88.72	89.25
7367	NASDAQ	AEP	Wed, Aug 25, 2021	89.23	89.60	88.53	89.33
7366	NASDAQ	AEP	Tue, Aug 24, 2021	90.03	90.03	88.70	89.23
7365	NASDAQ	AEP	Mon, Aug 23, 2021	91.33	91.36	89.81	90.12
7364	NASDAQ	AEP	Fri, Aug 20, 2021	89.95	91.49	89.70	91.08
7363	NASDAQ	AEP	Thu, Aug 19, 2021	90.43	91.17	90.02	90.40
7362	NASDAQ	AEP	Wed, Aug 18, 2021	90.31	90.59	89.51	89.75
7361	NASDAQ	AEP	Tue, Aug 17, 2021	90.03	90.60	89.90	90.54
7360	NASDAQ	AEP	Mon, Aug 16, 2021	89.86	91.26	89.68	90.30
7359	NASDAQ	AEP	Fri, Aug 13, 2021	89.65	89.90	89.00	89.69
7358	NASDAQ	AEP	Thu, Aug 12, 2021	89.36	89.48	88.82	88.95
7357	NASDAQ	AEP	Wed, Aug 11, 2021	89.20	89.67	88.75	89.17
7356	NASDAQ	AEP	Tue, Aug 10, 2021	88.68	89.22	88.26	88.75
7355	NASDAQ	AEP	Mon, Aug 9, 2021	88.78	88.98	88.14	88.76
7354	NASDAQ	AEP	Fri, Aug 6, 2021	89.43	89.99	89.09	89.34
7353	NASDAQ	AEP	Thu, Aug 5, 2021	89.00	89.78	88.39	89.66
7352	NASDAQ	AEP	Wed, Aug 4, 2021	89.00	89.02	87.96	88.83
7351	NASDAQ	AEP	Tue, Aug 3, 2021	88.72	89.63	88.23	89.09
7350	NASDAQ	AEP	Mon, Aug 2, 2021	88.25	88.88	87.66	88.34
7349	NASDAQ	AEP	Fri, Jul 30, 2021	89.17	89.93	87.89	88.12
7348	NASDAQ	AEP	Thu, Jul 29, 2021	88.94	89.51	88.83	89.14
7347	NASDAQ	AEP	Wed, Jul 28, 2021	89.56	89.81	88.26	88.99
7346	NASDAQ	AEP	Tue, Jul 27, 2021	87.54	89.77	87.32	89.39
7345	NASDAQ	AEP	Mon, Jul 26, 2021	85.71	87.82	85.40	87.68
7344	NASDAQ	AEP	Fri, Jul 23, 2021	84.77	86.10	84.68	85.98
7343	NASDAQ	AEP	Thu, Jul 22, 2021	84.61	87.17	84.61	84.88
7342	NASDAQ	AEP	Wed, Jul 21, 2021	85.61	86.05	84.61	84.72
7341	NASDAQ	AEP	Tue, Jul 20, 2021	86.28	86.82	85.66	85.74
7340	NASDAQ	AEP	Mon, Jul 19, 2021	87.59	88.06	85.00	85.77
7339	NASDAQ	AEP	Fri, Jul 16, 2021	87.01	88.13	86.85	87.49
7338	NASDAQ	AEP	Thu, Jul 15, 2021	85.94	87.26	85.52	87.18
7337	NASDAQ	AEP	Wed, Jul 14, 2021	85.60	86.55	84.82	86.18
7336	NASDAQ	AEP	Tue, Jul 13, 2021	85.31	85.72	84.81	85.24
7335	NASDAQ	AEP	Mon, Jul 12, 2021	85.34	85.47	84.78	85.41
7334	NASDAQ	AEP	Fri, Jul 9, 2021	85.09	85.51	84.45	85.39
7333	NASDAQ	AEP	Thu, Jul 8, 2021	85.71	86.11	85.10	85.31
7332	NASDAQ	AEP	Wed, Jul 7, 2021	85.35	85.68	84.84	85.62
7331	NASDAQ	AEP	Tue, Jul 6, 2021	85.17	85.38	84.02	85.24
7330	NASDAQ	AEP	Fri, Jul 2, 2021	85.58	85.58	84.84	85.20
7329	NASDAQ	AEP	Thu, Jul 1, 2021	84.73	85.62	84.46	85.26
7328	NASDAQ	AEP	Wed, Jun 30, 2021	84.01	84.73	83.82	84.59
7327	NASDAQ	AEP	Tue, Jun 29, 2021	84.79	85.46	83.65	83.93
7326	NASDAQ	AEP	Mon, Jun 28, 2021	84.84	85.54	84.59	84.90
7325	NASDAQ	AEP	Fri, Jun 25, 2021	82.85	84.96	82.60	84.77
7324	NASDAQ	AEP	Thu, Jun 24, 2021	82.50	83.20	82.14	82.85
7323	NASDAQ	AEP	Wed, Jun 23, 2021	83.13	83.48	82.37	82.65
7322	NASDAQ	AEP	Tue, Jun 22, 2021	83.51	83.91	83.18	83.26
7321	NASDAQ	AEP	Mon, Jun 21, 2021	82.53	83.46	82.12	83.19
7320	NASDAQ	AEP	Fri, Jun 18, 2021	84.18	84.28	82.18	82.35
7319	NASDAQ	AEP	Thu, Jun 17, 2021	84.33	85.19	83.98	84.39
7318	NASDAQ	AEP	Wed, Jun 16, 2021	85.67	85.97	84.25	84.40
7317	NASDAQ	AEP	Tue, Jun 15, 2021	85.40	85.57	84.88	85.24
7316	NASDAQ	AEP	Mon, Jun 14, 2021	84.73	85.19	84.66	85.13
7315	NASDAQ	AEP	Fri, Jun 11, 2021	84.64	85.13	84.40	84.76
7314	NASDAQ	AEP	Thu, Jun 10, 2021	84.84	85.05	84.24	84.73
7313	NASDAQ	AEP	Wed, Jun 9, 2021	83.40	84.74	83.08	84.45
7312	NASDAQ	AEP	Tue, Jun 8, 2021	85.81	85.81	81.94	82.97
7311	NASDAQ	AEP	Mon, Jun 7, 2021	86.30	86.30	85.50	85.67
7310	NASDAQ	AEP	Fri, Jun 4, 2021	85.97	86.29	85.62	86.03
7309	NASDAQ	AEP	Thu, Jun 3, 2021	85.12	86.41	84.97	85.96
7308	NASDAQ	AEP	Wed, Jun 2, 2021	85.25	85.95	84.92	85.65
7307	NASDAQ	AEP	Tue, Jun 1, 2021	86.17	86.26	84.98	85.10
7306	NASDAQ	AEP	Fri, May 28, 2021	86.00	86.42	85.81	86.00
7305	NASDAQ	AEP	Thu, May 27, 2021	85.92	85.96	85.48	85.55
7304	NASDAQ	AEP	Wed, May 26, 2021	86.10	86.20	85.57	85.75
7303	NASDAQ	AEP	Tue, May 25, 2021	86.65	86.77	85.60	85.93
7302	NASDAQ	AEP	Mon, May 24, 2021	87.06	87.12	86.44	86.57
7301	NASDAQ	AEP	Fri, May 21, 2021	86.61	86.87	86.20	86.65
7300	NASDAQ	AEP	Thu, May 20, 2021	85.86	86.97	85.70	86.26
7299	NASDAQ	AEP	Wed, May 19, 2021	85.59	86.08	84.78	85.92
7298	NASDAQ	AEP	Tue, May 18, 2021	85.88	86.07	85.15	85.75
7297	NASDAQ	AEP	Mon, May 17, 2021	86.47	86.90	85.15	85.45
7296	NASDAQ	AEP	Fri, May 14, 2021	86.92	87.46	86.62	86.76
7295	NASDAQ	AEP	Thu, May 13, 2021	85.00	87.11	84.70	86.52
7294	NASDAQ	AEP	Wed, May 12, 2021	86.29	86.63	84.85	84.98
7293	NASDAQ	AEP	Tue, May 11, 2021	87.58	88.10	85.83	86.41
7292	NASDAQ	AEP	Mon, May 10, 2021	87.55	88.31	87.31	87.56
7291	NASDAQ	AEP	Fri, May 7, 2021	87.07	88.05	86.89	87.19
7290	NASDAQ	AEP	Thu, May 6, 2021	87.71	88.44	87.15	88.12
7289	NASDAQ	AEP	Wed, May 5, 2021	88.29	88.30	86.70	87.47
7288	NASDAQ	AEP	Tue, May 4, 2021	88.42	89.06	87.73	88.38
7287	NASDAQ	AEP	Mon, May 3, 2021	89.07	89.50	88.46	88.68
7286	NASDAQ	AEP	Fri, Apr 30, 2021	88.25	88.80	87.54	88.71
7285	NASDAQ	AEP	Thu, Apr 29, 2021	86.60	88.13	86.56	88.09
7284	NASDAQ	AEP	Wed, Apr 28, 2021	87.42	87.60	86.36	86.73
7283	NASDAQ	AEP	Tue, Apr 27, 2021	87.34	87.91	87.08	87.20
7282	NASDAQ	AEP	Mon, Apr 26, 2021	88.05	88.05	87.04	87.60
7281	NASDAQ	AEP	Fri, Apr 23, 2021	88.40	88.40	87.36	87.70
7280	NASDAQ	AEP	Thu, Apr 22, 2021	87.64	89.16	87.43	87.95
7279	NASDAQ	AEP	Wed, Apr 21, 2021	89.82	90.45	89.04	89.35
7278	NASDAQ	AEP	Tue, Apr 20, 2021	89.00	90.62	88.70	90.14
7277	NASDAQ	AEP	Mon, Apr 19, 2021	88.55	89.00	88.07	88.65
7276	NASDAQ	AEP	Fri, Apr 16, 2021	88.19	88.90	87.77	88.55
7275	NASDAQ	AEP	Thu, Apr 15, 2021	87.19	87.92	86.83	87.81
7274	NASDAQ	AEP	Wed, Apr 14, 2021	86.40	87.09	85.98	87.07
7273	NASDAQ	AEP	Tue, Apr 13, 2021	85.71	86.93	85.00	86.72
7272	NASDAQ	AEP	Mon, Apr 12, 2021	86.04	86.72	85.73	86.00
7271	NASDAQ	AEP	Fri, Apr 9, 2021	86.07	86.70	85.82	85.89
7270	NASDAQ	AEP	Thu, Apr 8, 2021	86.82	86.99	86.00	86.07
7269	NASDAQ	AEP	Wed, Apr 7, 2021	86.92	87.16	86.29	86.69
7268	NASDAQ	AEP	Tue, Apr 6, 2021	86.39	86.82	85.66	86.77
7267	NASDAQ	AEP	Mon, Apr 5, 2021	85.22	86.72	85.15	86.29
7266	NASDAQ	AEP	Thu, Apr 1, 2021	84.90	85.58	84.30	85.54
7265	NASDAQ	AEP	Wed, Mar 31, 2021	84.52	85.09	84.13	84.70
7264	NASDAQ	AEP	Tue, Mar 30, 2021	85.52	85.52	83.70	84.73
7263	NASDAQ	AEP	Mon, Mar 29, 2021	84.58	86.13	84.26	85.84
7262	NASDAQ	AEP	Fri, Mar 26, 2021	84.45	85.04	83.68	84.99
7261	NASDAQ	AEP	Thu, Mar 25, 2021	85.53	85.84	84.34	84.72
7260	NASDAQ	AEP	Wed, Mar 24, 2021	84.21	85.47	83.80	84.99
7259	NASDAQ	AEP	Tue, Mar 23, 2021	84.00	85.16	83.50	84.64
7258	NASDAQ	AEP	Mon, Mar 22, 2021	84.15	84.35	83.14	83.63
7257	NASDAQ	AEP	Fri, Mar 19, 2021	82.87	84.14	81.97	83.67
7256	NASDAQ	AEP	Thu, Mar 18, 2021	82.28	82.69	81.24	82.60
7255	NASDAQ	AEP	Wed, Mar 17, 2021	83.37	83.71	81.97	82.12
7254	NASDAQ	AEP	Tue, Mar 16, 2021	81.80	83.55	81.80	83.50
7253	NASDAQ	AEP	Mon, Mar 15, 2021	81.06	82.33	81.05	82.28
7252	NASDAQ	AEP	Fri, Mar 12, 2021	80.42	81.47	79.69	81.04
7251	NASDAQ	AEP	Thu, Mar 11, 2021	80.84	81.81	79.98	80.00
7250	NASDAQ	AEP	Wed, Mar 10, 2021	81.23	81.58	80.39	81.20
7249	NASDAQ	AEP	Tue, Mar 9, 2021	80.87	81.18	80.31	80.60
7248	NASDAQ	AEP	Mon, Mar 8, 2021	78.84	80.96	78.70	80.49
7247	NASDAQ	AEP	Fri, Mar 5, 2021	77.50	79.29	77.25	78.90
7246	NASDAQ	AEP	Thu, Mar 4, 2021	76.33	78.12	76.19	77.25
7245	NASDAQ	AEP	Wed, Mar 3, 2021	76.23	76.46	74.96	76.32
7244	NASDAQ	AEP	Tue, Mar 2, 2021	76.86	77.15	75.89	76.45
7243	NASDAQ	AEP	Mon, Mar 1, 2021	75.42	77.60	75.40	76.71
7242	NASDAQ	AEP	Fri, Feb 26, 2021	76.50	77.33	74.80	74.85
7241	NASDAQ	AEP	Thu, Feb 25, 2021	78.06	78.06	75.74	76.30
7240	NASDAQ	AEP	Wed, Feb 24, 2021	78.17	78.25	76.85	77.10
7239	NASDAQ	AEP	Tue, Feb 23, 2021	77.29	78.76	76.94	78.09
7238	NASDAQ	AEP	Mon, Feb 22, 2021	78.87	79.06	75.42	76.77
7237	NASDAQ	AEP	Fri, Feb 19, 2021	80.13	80.48	78.72	79.08
7236	NASDAQ	AEP	Thu, Feb 18, 2021	78.51	80.69	78.51	80.48
7235	NASDAQ	AEP	Wed, Feb 17, 2021	78.49	79.35	78.22	78.49
7234	NASDAQ	AEP	Tue, Feb 16, 2021	78.57	78.79	77.91	78.19
7233	NASDAQ	AEP	Fri, Feb 12, 2021	78.91	79.33	78.18	78.61
7232	NASDAQ	AEP	Thu, Feb 11, 2021	80.14	80.24	78.77	78.95
7231	NASDAQ	AEP	Wed, Feb 10, 2021	79.99	80.45	79.44	80.01
7230	NASDAQ	AEP	Tue, Feb 9, 2021	80.24	80.47	79.00	79.84
7229	NASDAQ	AEP	Mon, Feb 8, 2021	82.37	82.39	80.40	80.98
7228	NASDAQ	AEP	Fri, Feb 5, 2021	82.49	82.82	82.01	82.19
7227	NASDAQ	AEP	Thu, Feb 4, 2021	81.34	82.26	81.10	82.21
7226	NASDAQ	AEP	Wed, Feb 3, 2021	82.10	82.50	81.20	81.28
7225	NASDAQ	AEP	Tue, Feb 2, 2021	81.32	83.03	80.82	82.11
7224	NASDAQ	AEP	Mon, Feb 1, 2021	81.10	81.75	80.01	81.18
7223	NASDAQ	AEP	Fri, Jan 29, 2021	80.19	81.62	79.81	80.91
7222	NASDAQ	AEP	Thu, Jan 28, 2021	80.95	82.27	80.51	80.56
7221	NASDAQ	AEP	Wed, Jan 27, 2021	81.20	82.67	80.09	80.44
7220	NASDAQ	AEP	Tue, Jan 26, 2021	82.20	82.55	80.77	81.82
7219	NASDAQ	AEP	Mon, Jan 25, 2021	81.58	83.10	81.35	82.59
7218	NASDAQ	AEP	Fri, Jan 22, 2021	80.81	82.46	80.77	82.08
7217	NASDAQ	AEP	Thu, Jan 21, 2021	81.00	81.61	80.30	80.97
7216	NASDAQ	AEP	Wed, Jan 20, 2021	80.37	81.05	79.57	80.75
7215	NASDAQ	AEP	Tue, Jan 19, 2021	80.95	81.17	79.38	80.71
7214	NASDAQ	AEP	Fri, Jan 15, 2021	76.96	80.69	76.96	80.47
7213	NASDAQ	AEP	Thu, Jan 14, 2021	78.06	79.04	77.14	78.83
7212	NASDAQ	AEP	Wed, Jan 13, 2021	78.06	78.49	77.39	78.15
7211	NASDAQ	AEP	Tue, Jan 12, 2021	77.85	78.36	76.82	77.84
7210	NASDAQ	AEP	Mon, Jan 11, 2021	79.11	79.22	77.83	78.78
7209	NASDAQ	AEP	Fri, Jan 8, 2021	79.67	80.02	78.61	79.18
7208	NASDAQ	AEP	Thu, Jan 7, 2021	82.45	82.45	79.87	79.89
7207	NASDAQ	AEP	Wed, Jan 6, 2021	81.12	82.74	80.62	82.08
7206	NASDAQ	AEP	Tue, Jan 5, 2021	81.80	82.05	80.98	81.43
7205	NASDAQ	AEP	Mon, Jan 4, 2021	83.33	83.44	81.21	81.54
7204	NASDAQ	AEP	Thu, Dec 31, 2020	81.53	83.36	81.43	83.27
7203	NASDAQ	AEP	Wed, Dec 30, 2020	81.05	81.70	81.03	81.51
7202	NASDAQ	AEP	Tue, Dec 29, 2020	81.45	82.18	81.03	81.18
7201	NASDAQ	AEP	Mon, Dec 28, 2020	81.74	81.90	80.67	81.28
7200	NASDAQ	AEP	Thu, Dec 24, 2020	80.84	81.58	80.41	81.42
7199	NASDAQ	AEP	Wed, Dec 23, 2020	81.89	82.27	80.70	80.71
7198	NASDAQ	AEP	Tue, Dec 22, 2020	81.94	82.05	80.90	81.40
7197	NASDAQ	AEP	Mon, Dec 21, 2020	82.71	83.03	80.86	82.12
7196	NASDAQ	AEP	Fri, Dec 18, 2020	83.65	84.60	82.62	83.29
7195	NASDAQ	AEP	Thu, Dec 17, 2020	83.27	84.74	83.22	83.86
7194	NASDAQ	AEP	Wed, Dec 16, 2020	84.22	84.83	82.60	82.83
7193	NASDAQ	AEP	Tue, Dec 15, 2020	82.70	84.43	82.16	84.29
7192	NASDAQ	AEP	Mon, Dec 14, 2020	83.80	84.47	82.14	82.21
7191	NASDAQ	AEP	Fri, Dec 11, 2020	82.05	82.88	81.88	82.76
7190	NASDAQ	AEP	Thu, Dec 10, 2020	84.00	84.03	82.21	82.48
7189	NASDAQ	AEP	Wed, Dec 9, 2020	83.49	83.85	82.83	83.60
7188	NASDAQ	AEP	Tue, Dec 8, 2020	83.67	84.09	82.69	83.49
7187	NASDAQ	AEP	Mon, Dec 7, 2020	82.85	84.13	82.80	83.84
7186	NASDAQ	AEP	Fri, Dec 4, 2020	84.59	85.03	82.64	83.39
7185	NASDAQ	AEP	Thu, Dec 3, 2020	85.59	85.69	84.22	84.74
7184	NASDAQ	AEP	Wed, Dec 2, 2020	84.86	85.95	84.08	85.87
7183	NASDAQ	AEP	Tue, Dec 1, 2020	85.23	86.28	84.61	85.21
7182	NASDAQ	AEP	Mon, Nov 30, 2020	84.82	85.25	84.01	84.89
7181	NASDAQ	AEP	Fri, Nov 27, 2020	85.27	85.41	84.13	84.92
7180	NASDAQ	AEP	Wed, Nov 25, 2020	85.11	85.54	84.28	85.37
7179	NASDAQ	AEP	Tue, Nov 24, 2020	84.10	84.97	83.33	84.82
7178	NASDAQ	AEP	Mon, Nov 23, 2020	83.22	83.83	82.40	83.41
7177	NASDAQ	AEP	Fri, Nov 20, 2020	81.79	82.79	80.81	82.49
7176	NASDAQ	AEP	Thu, Nov 19, 2020	83.33	83.69	81.98	82.45
7175	NASDAQ	AEP	Wed, Nov 18, 2020	87.27	87.28	84.05	84.13
7174	NASDAQ	AEP	Tue, Nov 17, 2020	88.90	89.18	86.49	86.73
7173	NASDAQ	AEP	Mon, Nov 16, 2020	89.27	89.81	88.01	89.21
7172	NASDAQ	AEP	Fri, Nov 13, 2020	90.02	90.47	89.20	89.87
7171	NASDAQ	AEP	Thu, Nov 12, 2020	90.39	90.88	88.84	89.64
7170	NASDAQ	AEP	Wed, Nov 11, 2020	91.28	92.79	90.73	91.15
7169	NASDAQ	AEP	Tue, Nov 10, 2020	90.04	91.74	89.39	90.79
7168	NASDAQ	AEP	Mon, Nov 9, 2020	92.00	94.21	90.03	90.26
7167	NASDAQ	AEP	Fri, Nov 6, 2020	91.11	91.91	90.47	90.92
7166	NASDAQ	AEP	Thu, Nov 5, 2020	91.08	92.83	90.58	90.71
7165	NASDAQ	AEP	Wed, Nov 4, 2020	90.65	92.13	89.99	90.15
7164	NASDAQ	AEP	Tue, Nov 3, 2020	92.09	92.09	90.45	90.89
7163	NASDAQ	AEP	Mon, Nov 2, 2020	90.83	91.24	89.77	91.23
7162	NASDAQ	AEP	Fri, Oct 30, 2020	90.60	91.14	88.75	89.93
7161	NASDAQ	AEP	Thu, Oct 29, 2020	90.06	91.48	88.84	90.54
7160	NASDAQ	AEP	Wed, Oct 28, 2020	92.07	93.44	90.18	90.32
7159	NASDAQ	AEP	Tue, Oct 27, 2020	93.08	93.80	91.96	92.53
7158	NASDAQ	AEP	Mon, Oct 26, 2020	91.46	94.21	91.46	93.59
7157	NASDAQ	AEP	Fri, Oct 23, 2020	92.15	92.31	91.52	91.88
7156	NASDAQ	AEP	Thu, Oct 22, 2020	90.17	92.70	89.79	92.20
7155	NASDAQ	AEP	Wed, Oct 21, 2020	90.41	91.37	90.08	90.40
7154	NASDAQ	AEP	Tue, Oct 20, 2020	91.90	91.90	90.02	90.68
7153	NASDAQ	AEP	Mon, Oct 19, 2020	91.43	91.87	90.94	91.28
7152	NASDAQ	AEP	Fri, Oct 16, 2020	89.76	91.69	89.36	91.52
7151	NASDAQ	AEP	Thu, Oct 15, 2020	88.56	90.62	88.56	89.54
7150	NASDAQ	AEP	Wed, Oct 14, 2020	89.53	90.05	88.59	89.34
7149	NASDAQ	AEP	Tue, Oct 13, 2020	89.89	89.96	88.44	89.23
7148	NASDAQ	AEP	Mon, Oct 12, 2020	89.70	91.26	88.91	90.48
7147	NASDAQ	AEP	Fri, Oct 9, 2020	89.95	89.95	88.56	89.82
7146	NASDAQ	AEP	Thu, Oct 8, 2020	88.93	89.82	88.37	89.38
7145	NASDAQ	AEP	Wed, Oct 7, 2020	88.80	89.65	88.09	88.61
7144	NASDAQ	AEP	Tue, Oct 6, 2020	86.62	89.68	86.36	88.43
7143	NASDAQ	AEP	Mon, Oct 5, 2020	85.25	87.33	84.25	87.05
7142	NASDAQ	AEP	Fri, Oct 2, 2020	82.73	85.61	82.22	85.30
7141	NASDAQ	AEP	Thu, Oct 1, 2020	81.69	83.09	81.30	83.06
7140	NASDAQ	AEP	Wed, Sep 30, 2020	81.54	82.10	81.24	81.73
7139	NASDAQ	AEP	Tue, Sep 29, 2020	81.01	81.56	80.48	80.97
7138	NASDAQ	AEP	Mon, Sep 28, 2020	81.06	81.53	80.46	80.65
7137	NASDAQ	AEP	Fri, Sep 25, 2020	80.31	80.89	79.81	80.65
7136	NASDAQ	AEP	Thu, Sep 24, 2020	79.13	80.57	78.58	80.49
7135	NASDAQ	AEP	Wed, Sep 23, 2020	79.84	80.17	78.94	79.18
7134	NASDAQ	AEP	Tue, Sep 22, 2020	78.97	80.65	78.84	79.85
7133	NASDAQ	AEP	Mon, Sep 21, 2020	78.34	79.54	77.79	79.36
7132	NASDAQ	AEP	Fri, Sep 18, 2020	79.89	79.95	78.51	78.78
7131	NASDAQ	AEP	Thu, Sep 17, 2020	80.01	80.07	79.12	80.04
7130	NASDAQ	AEP	Wed, Sep 16, 2020	79.84	80.98	79.61	80.46
7129	NASDAQ	AEP	Tue, Sep 15, 2020	80.61	81.34	79.39	80.00
7128	NASDAQ	AEP	Mon, Sep 14, 2020	79.32	81.01	79.21	80.34
7127	NASDAQ	AEP	Fri, Sep 11, 2020	78.48	79.19	78.12	79.15
7126	NASDAQ	AEP	Thu, Sep 10, 2020	79.40	79.59	78.14	78.52
7125	NASDAQ	AEP	Wed, Sep 9, 2020	79.50	81.13	79.19	79.91
7124	NASDAQ	AEP	Tue, Sep 8, 2020	79.08	79.38	77.67	78.98
7123	NASDAQ	AEP	Fri, Sep 4, 2020	79.55	79.89	77.91	79.05
7122	NASDAQ	AEP	Thu, Sep 3, 2020	80.66	81.28	78.73	79.56
7121	NASDAQ	AEP	Wed, Sep 2, 2020	77.81	80.51	77.71	80.31
7120	NASDAQ	AEP	Tue, Sep 1, 2020	78.59	78.64	77.30	77.82
7119	NASDAQ	AEP	Mon, Aug 31, 2020	78.75	80.24	77.78	78.83
7118	NASDAQ	AEP	Fri, Aug 28, 2020	78.38	78.44	77.32	78.35
7117	NASDAQ	AEP	Thu, Aug 27, 2020	78.80	79.36	78.20	78.37
7116	NASDAQ	AEP	Wed, Aug 26, 2020	79.06	79.44	78.17	78.61
7115	NASDAQ	AEP	Tue, Aug 25, 2020	80.85	80.87	79.39	79.77
7114	NASDAQ	AEP	Mon, Aug 24, 2020	79.25	80.97	78.73	80.78
7113	NASDAQ	AEP	Fri, Aug 21, 2020	79.20	79.69	77.99	79.08
7112	NASDAQ	AEP	Thu, Aug 20, 2020	80.69	81.04	79.17	79.41
7111	NASDAQ	AEP	Wed, Aug 19, 2020	81.59	81.63	80.67	80.92
7110	NASDAQ	AEP	Tue, Aug 18, 2020	81.36	81.67	80.06	81.55
7109	NASDAQ	AEP	Mon, Aug 17, 2020	83.27	83.32	81.21	81.23
7108	NASDAQ	AEP	Fri, Aug 14, 2020	83.44	83.77	82.79	82.95
7107	NASDAQ	AEP	Thu, Aug 13, 2020	83.57	84.01	83.11	83.66
7106	NASDAQ	AEP	Wed, Aug 12, 2020	83.75	85.11	83.73	84.15
7105	NASDAQ	AEP	Tue, Aug 11, 2020	85.20	85.27	82.87	83.29
7104	NASDAQ	AEP	Mon, Aug 10, 2020	86.94	86.94	85.50	85.94
7103	NASDAQ	AEP	Fri, Aug 7, 2020	84.25	87.15	84.25	86.60
7102	NASDAQ	AEP	Thu, Aug 6, 2020	84.01	85.60	82.77	84.67
7101	NASDAQ	AEP	Wed, Aug 5, 2020	85.84	86.12	84.50	84.83
7100	NASDAQ	AEP	Tue, Aug 4, 2020	85.53	86.79	85.18	85.54
7099	NASDAQ	AEP	Mon, Aug 3, 2020	86.62	86.62	84.95	85.77
7098	NASDAQ	AEP	Fri, Jul 31, 2020	85.74	86.97	85.16	86.88
7097	NASDAQ	AEP	Thu, Jul 30, 2020	84.48	86.07	83.92	86.07
7096	NASDAQ	AEP	Wed, Jul 29, 2020	85.00	85.26	83.84	84.80
7095	NASDAQ	AEP	Tue, Jul 28, 2020	83.38	85.25	83.38	84.74
7094	NASDAQ	AEP	Mon, Jul 27, 2020	87.23	87.42	79.23	83.26
7093	NASDAQ	AEP	Fri, Jul 24, 2020	89.07	89.93	87.65	88.05
7092	NASDAQ	AEP	Thu, Jul 23, 2020	89.14	89.45	88.05	88.71
7091	NASDAQ	AEP	Wed, Jul 22, 2020	87.04	89.38	86.38	89.28
7090	NASDAQ	AEP	Tue, Jul 21, 2020	87.28	88.52	86.72	87.56
7089	NASDAQ	AEP	Mon, Jul 20, 2020	87.54	88.38	86.61	86.72
7088	NASDAQ	AEP	Fri, Jul 17, 2020	85.79	87.75	85.19	87.51
7087	NASDAQ	AEP	Thu, Jul 16, 2020	84.79	85.55	84.55	85.09
7086	NASDAQ	AEP	Wed, Jul 15, 2020	86.03	87.04	84.42	84.68
7085	NASDAQ	AEP	Tue, Jul 14, 2020	84.60	86.06	84.44	85.35
7084	NASDAQ	AEP	Mon, Jul 13, 2020	83.90	85.08	83.53	84.76
7083	NASDAQ	AEP	Fri, Jul 10, 2020	82.05	84.44	82.05	84.15
7082	NASDAQ	AEP	Thu, Jul 9, 2020	81.92	82.43	80.48	82.02
7081	NASDAQ	AEP	Wed, Jul 8, 2020	82.18	82.90	81.71	82.42
7080	NASDAQ	AEP	Tue, Jul 7, 2020	81.30	82.57	80.64	82.39
7079	NASDAQ	AEP	Mon, Jul 6, 2020	83.11	83.72	81.12	82.12
7078	NASDAQ	AEP	Thu, Jul 2, 2020	82.67	83.29	82.30	82.52
7077	NASDAQ	AEP	Wed, Jul 1, 2020	79.76	82.51	79.71	82.00
7076	NASDAQ	AEP	Tue, Jun 30, 2020	79.70	80.78	79.05	79.64
7075	NASDAQ	AEP	Mon, Jun 29, 2020	78.72	79.57	78.19	79.57
7074	NASDAQ	AEP	Fri, Jun 26, 2020	79.31	80.23	77.15	78.00
7073	NASDAQ	AEP	Thu, Jun 25, 2020	80.41	80.61	78.76	79.30
7072	NASDAQ	AEP	Wed, Jun 24, 2020	80.23	80.96	79.77	80.71
7071	NASDAQ	AEP	Tue, Jun 23, 2020	81.50	81.97	80.06	80.95
7070	NASDAQ	AEP	Mon, Jun 22, 2020	79.60	81.16	79.32	80.62
7069	NASDAQ	AEP	Fri, Jun 19, 2020	82.62	82.62	79.66	79.71
7068	NASDAQ	AEP	Thu, Jun 18, 2020	81.86	82.39	80.98	81.77
7067	NASDAQ	AEP	Wed, Jun 17, 2020	82.25	82.75	80.91	82.25
7066	NASDAQ	AEP	Tue, Jun 16, 2020	83.52	84.02	81.19	81.60
7065	NASDAQ	AEP	Mon, Jun 15, 2020	80.16	82.17	79.70	81.76
7064	NASDAQ	AEP	Fri, Jun 12, 2020	83.00	83.03	80.62	81.80
7063	NASDAQ	AEP	Thu, Jun 11, 2020	84.08	84.35	81.00	81.76
7062	NASDAQ	AEP	Wed, Jun 10, 2020	85.83	86.90	85.30	85.37
7061	NASDAQ	AEP	Tue, Jun 9, 2020	87.31	87.35	84.82	85.91
7060	NASDAQ	AEP	Mon, Jun 8, 2020	85.43	88.12	85.02	87.91
7059	NASDAQ	AEP	Fri, Jun 5, 2020	84.99	87.10	84.72	85.51
7058	NASDAQ	AEP	Thu, Jun 4, 2020	86.39	86.54	83.38	84.40
7057	NASDAQ	AEP	Wed, Jun 3, 2020	86.31	87.96	86.12	86.99
7056	NASDAQ	AEP	Tue, Jun 2, 2020	86.81	86.84	85.26	85.98
7055	NASDAQ	AEP	Mon, Jun 1, 2020	85.08	86.46	84.86	86.14
7054	NASDAQ	AEP	Fri, May 29, 2020	84.99	85.85	84.31	85.25
7053	NASDAQ	AEP	Thu, May 28, 2020	82.62	85.62	82.62	85.10
7052	NASDAQ	AEP	Wed, May 27, 2020	81.04	81.49	80.27	81.44
7051	NASDAQ	AEP	Tue, May 26, 2020	79.50	80.78	79.31	79.92
7050	NASDAQ	AEP	Fri, May 22, 2020	77.39	78.84	77.35	78.78
7049	NASDAQ	AEP	Thu, May 21, 2020	77.59	77.82	76.89	77.37
7048	NASDAQ	AEP	Wed, May 20, 2020	78.08	78.56	77.18	77.75
7047	NASDAQ	AEP	Tue, May 19, 2020	79.29	79.37	77.13	77.14
7046	NASDAQ	AEP	Mon, May 18, 2020	79.28	80.70	79.19	79.88
7045	NASDAQ	AEP	Fri, May 15, 2020	77.50	78.46	76.66	78.43
7044	NASDAQ	AEP	Thu, May 14, 2020	77.29	78.70	76.23	78.10
7043	NASDAQ	AEP	Wed, May 13, 2020	77.49	77.85	76.71	77.73
7042	NASDAQ	AEP	Tue, May 12, 2020	79.50	79.72	77.51	77.91
7041	NASDAQ	AEP	Mon, May 11, 2020	79.35	79.94	78.01	79.17
7040	NASDAQ	AEP	Fri, May 8, 2020	79.16	80.42	79.00	79.86
7039	NASDAQ	AEP	Thu, May 7, 2020	78.82	80.66	78.27	78.60
7038	NASDAQ	AEP	Wed, May 6, 2020	84.26	84.33	78.45	78.12
7037	NASDAQ	AEP	Tue, May 5, 2020	82.64	84.64	82.01	83.31
7036	NASDAQ	AEP	Mon, May 4, 2020	81.19	83.27	80.46	83.05
7035	NASDAQ	AEP	Fri, May 1, 2020	82.39	82.66	81.05	81.39
7034	NASDAQ	AEP	Thu, Apr 30, 2020	83.10	83.58	81.87	83.11
7033	NASDAQ	AEP	Wed, Apr 29, 2020	85.75	85.80	82.87	83.13
7032	NASDAQ	AEP	Tue, Apr 28, 2020	84.72	86.57	84.20	84.63
7031	NASDAQ	AEP	Mon, Apr 27, 2020	83.78	84.39	83.47	83.62
7030	NASDAQ	AEP	Fri, Apr 24, 2020	82.77	83.62	82.59	83.23
7029	NASDAQ	AEP	Thu, Apr 23, 2020	84.82	85.19	82.86	83.02
7028	NASDAQ	AEP	Wed, Apr 22, 2020	83.55	85.67	83.07	85.00
7027	NASDAQ	AEP	Tue, Apr 21, 2020	81.77	82.84	80.91	82.47
7026	NASDAQ	AEP	Mon, Apr 20, 2020	87.32	87.32	82.83	82.91
7025	NASDAQ	AEP	Fri, Apr 17, 2020	85.45	86.97	84.58	86.38
7024	NASDAQ	AEP	Thu, Apr 16, 2020	84.30	84.70	82.78	84.05
7023	NASDAQ	AEP	Wed, Apr 15, 2020	85.08	85.50	83.29	83.61
7022	NASDAQ	AEP	Tue, Apr 14, 2020	85.53	86.38	84.65	86.25
7021	NASDAQ	AEP	Mon, Apr 13, 2020	85.64	86.60	82.56	83.50
7020	NASDAQ	AEP	Thu, Apr 9, 2020	83.99	88.29	83.99	86.31
7019	NASDAQ	AEP	Wed, Apr 8, 2020	79.26	83.87	79.00	83.30
7018	NASDAQ	AEP	Tue, Apr 7, 2020	80.68	81.16	77.94	78.75
7017	NASDAQ	AEP	Mon, Apr 6, 2020	74.87	79.78	74.59	78.59
7016	NASDAQ	AEP	Fri, Apr 3, 2020	75.83	76.72	71.20	72.50
7015	NASDAQ	AEP	Thu, Apr 2, 2020	73.63	77.58	72.39	76.79
7014	NASDAQ	AEP	Wed, Apr 1, 2020	77.45	78.91	73.82	74.57
7013	NASDAQ	AEP	Tue, Mar 31, 2020	82.68	83.49	79.24	79.98
7012	NASDAQ	AEP	Mon, Mar 30, 2020	84.87	86.45	79.83	83.71
7011	NASDAQ	AEP	Fri, Mar 27, 2020	79.79	86.59	79.13	83.40
7010	NASDAQ	AEP	Thu, Mar 26, 2020	73.48	82.88	73.25	81.80
7009	NASDAQ	AEP	Wed, Mar 25, 2020	71.38	76.31	69.35	73.29
7008	NASDAQ	AEP	Tue, Mar 24, 2020	71.66	73.78	68.09	72.05
7007	NASDAQ	AEP	Mon, Mar 23, 2020	71.02	71.84	65.14	70.00
7006	NASDAQ	AEP	Fri, Mar 20, 2020	80.95	81.10	70.26	71.45
7005	NASDAQ	AEP	Thu, Mar 19, 2020	88.00	88.06	79.57	80.81
7004	NASDAQ	AEP	Wed, Mar 18, 2020	85.02	92.86	81.01	88.28
7003	NASDAQ	AEP	Tue, Mar 17, 2020	83.64	95.77	83.49	91.20
7002	NASDAQ	AEP	Mon, Mar 16, 2020	78.57	86.18	77.76	81.66
7001	NASDAQ	AEP	Fri, Mar 13, 2020	86.43	87.15	81.71	86.47
7000	NASDAQ	AEP	Thu, Mar 12, 2020	83.00	85.97	73.53	82.54
6999	NASDAQ	AEP	Wed, Mar 11, 2020	92.91	92.96	88.04	89.72
6998	NASDAQ	AEP	Tue, Mar 10, 2020	98.32	98.33	91.23	94.72
6997	NASDAQ	AEP	Mon, Mar 9, 2020	92.81	99.39	92.52	94.96
6996	NASDAQ	AEP	Fri, Mar 6, 2020	95.90	97.72	93.85	97.70
6995	NASDAQ	AEP	Thu, Mar 5, 2020	98.37	100.18	97.72	98.79
6994	NASDAQ	AEP	Wed, Mar 4, 2020	96.37	100.65	96.37	99.82
6993	NASDAQ	AEP	Tue, Mar 3, 2020	95.00	97.80	94.05	95.45
6992	NASDAQ	AEP	Mon, Mar 2, 2020	89.55	95.31	89.34	95.09
6991	NASDAQ	AEP	Fri, Feb 28, 2020	90.03	90.03	86.42	89.26
6990	NASDAQ	AEP	Thu, Feb 27, 2020	97.31	97.51	91.79	91.86
6989	NASDAQ	AEP	Wed, Feb 26, 2020	98.40	99.02	97.39	97.43
6988	NASDAQ	AEP	Tue, Feb 25, 2020	100.23	100.62	97.94	98.17
6987	NASDAQ	AEP	Mon, Feb 24, 2020	101.63	102.30	100.03	100.04
6986	NASDAQ	AEP	Fri, Feb 21, 2020	102.05	103.14	101.61	101.71
6985	NASDAQ	AEP	Thu, Feb 20, 2020	102.95	103.99	102.04	102.38
6984	NASDAQ	AEP	Wed, Feb 19, 2020	104.15	104.39	103.44	103.50
6983	NASDAQ	AEP	Tue, Feb 18, 2020	104.08	104.63	103.84	104.33
6982	NASDAQ	AEP	Fri, Feb 14, 2020	103.15	103.88	102.92	103.76
6981	NASDAQ	AEP	Thu, Feb 13, 2020	102.20	103.18	101.66	102.85
6980	NASDAQ	AEP	Wed, Feb 12, 2020	101.82	102.35	101.35	101.79
6979	NASDAQ	AEP	Tue, Feb 11, 2020	102.00	102.42	101.76	102.22
6978	NASDAQ	AEP	Mon, Feb 10, 2020	101.67	101.98	101.21	101.92
6977	NASDAQ	AEP	Fri, Feb 7, 2020	102.04	102.19	101.24	101.34
6976	NASDAQ	AEP	Thu, Feb 6, 2020	101.98	102.72	101.98	101.55
6975	NASDAQ	AEP	Wed, Feb 5, 2020	102.73	103.10	101.97	102.12
6974	NASDAQ	AEP	Tue, Feb 4, 2020	103.82	104.97	102.85	102.87
6973	NASDAQ	AEP	Mon, Feb 3, 2020	104.47	104.70	103.86	104.22
6972	NASDAQ	AEP	Fri, Jan 31, 2020	104.00	104.43	103.61	104.22
6971	NASDAQ	AEP	Thu, Jan 30, 2020	102.73	104.13	102.41	104.10
6970	NASDAQ	AEP	Wed, Jan 29, 2020	102.34	103.14	101.86	102.81
6969	NASDAQ	AEP	Tue, Jan 28, 2020	101.83	102.55	101.71	102.19
6968	NASDAQ	AEP	Mon, Jan 27, 2020	102.13	102.75	101.59	101.78
6967	NASDAQ	AEP	Fri, Jan 24, 2020	100.97	102.36	100.79	102.16
6966	NASDAQ	AEP	Thu, Jan 23, 2020	100.03	101.03	100.01	100.97
6965	NASDAQ	AEP	Wed, Jan 22, 2020	100.00	100.40	99.80	100.00
6964	NASDAQ	AEP	Tue, Jan 21, 2020	98.81	99.85	98.51	99.34
6963	NASDAQ	AEP	Fri, Jan 17, 2020	97.42	98.66	97.06	98.56
6962	NASDAQ	AEP	Thu, Jan 16, 2020	96.69	97.53	96.64	97.31
6961	NASDAQ	AEP	Wed, Jan 15, 2020	95.70	96.67	95.52	96.60
6960	NASDAQ	AEP	Tue, Jan 14, 2020	94.55	94.98	94.05	94.98
6959	NASDAQ	AEP	Mon, Jan 13, 2020	94.39	95.10	94.39	94.63
6958	NASDAQ	AEP	Fri, Jan 10, 2020	94.20	94.66	94.02	94.34
6957	NASDAQ	AEP	Thu, Jan 9, 2020	93.27	94.14	93.26	93.88
6956	NASDAQ	AEP	Wed, Jan 8, 2020	93.41	94.02	93.18	93.41
6955	NASDAQ	AEP	Tue, Jan 7, 2020	93.28	93.83	92.94	93.69
6954	NASDAQ	AEP	Mon, Jan 6, 2020	93.35	93.99	93.27	93.67
6953	NASDAQ	AEP	Fri, Jan 3, 2020	93.28	94.04	93.10	93.36
6952	NASDAQ	AEP	Thu, Jan 2, 2020	94.50	94.56	92.98	93.46
6951	NASDAQ	AEP	Tue, Dec 31, 2019	94.17	94.54	93.89	94.51
6950	NASDAQ	AEP	Mon, Dec 30, 2019	93.96	94.17	93.58	94.03
6949	NASDAQ	AEP	Fri, Dec 27, 2019	93.94	94.30	93.69	94.19
6948	NASDAQ	AEP	Thu, Dec 26, 2019	93.85	94.10	93.54	93.88
6947	NASDAQ	AEP	Tue, Dec 24, 2019	93.82	93.98	93.30	93.84
6946	NASDAQ	AEP	Mon, Dec 23, 2019	95.06	95.24	93.53	93.75
6945	NASDAQ	AEP	Fri, Dec 20, 2019	95.17	95.77	94.09	94.90
6944	NASDAQ	AEP	Thu, Dec 19, 2019	93.56	94.10	93.36	93.97
6943	NASDAQ	AEP	Wed, Dec 18, 2019	93.46	93.95	93.02	93.75
6942	NASDAQ	AEP	Tue, Dec 17, 2019	93.22	93.82	93.01	93.22
6941	NASDAQ	AEP	Mon, Dec 16, 2019	92.03	93.04	91.78	93.03
6940	NASDAQ	AEP	Fri, Dec 13, 2019	91.14	92.21	90.31	92.05
6939	NASDAQ	AEP	Thu, Dec 12, 2019	92.03	92.18	90.88	91.14
6938	NASDAQ	AEP	Wed, Dec 11, 2019	92.20	92.46	91.76	92.15
6937	NASDAQ	AEP	Tue, Dec 10, 2019	91.85	92.03	91.43	91.94
6936	NASDAQ	AEP	Mon, Dec 9, 2019	92.28	92.34	91.78	91.86
6935	NASDAQ	AEP	Fri, Dec 6, 2019	92.20	92.79	91.98	92.39
6934	NASDAQ	AEP	Thu, Dec 5, 2019	91.85	92.55	91.67	92.46
6933	NASDAQ	AEP	Wed, Dec 4, 2019	90.85	92.15	90.74	92.03
6932	NASDAQ	AEP	Tue, Dec 3, 2019	90.54	91.26	90.34	90.88
6931	NASDAQ	AEP	Mon, Dec 2, 2019	91.03	91.18	90.21	90.28
6930	NASDAQ	AEP	Fri, Nov 29, 2019	91.71	92.09	91.26	91.35
6929	NASDAQ	AEP	Wed, Nov 27, 2019	91.55	91.66	90.95	91.59
6928	NASDAQ	AEP	Tue, Nov 26, 2019	90.94	91.81	90.89	91.50
6927	NASDAQ	AEP	Mon, Nov 25, 2019	91.59	91.69	90.64	90.89
6926	NASDAQ	AEP	Fri, Nov 22, 2019	91.11	91.78	90.32	91.54
6925	NASDAQ	AEP	Thu, Nov 21, 2019	91.40	91.55	90.49	91.07
6924	NASDAQ	AEP	Wed, Nov 20, 2019	90.82	91.64	90.57	91.46
6923	NASDAQ	AEP	Tue, Nov 19, 2019	89.86	91.28	89.58	90.67
6922	NASDAQ	AEP	Mon, Nov 18, 2019	89.98	90.99	89.65	90.15
6921	NASDAQ	AEP	Fri, Nov 15, 2019	89.53	89.79	88.77	89.56
6920	NASDAQ	AEP	Thu, Nov 14, 2019	90.08	90.57	89.45	89.60
6919	NASDAQ	AEP	Wed, Nov 13, 2019	88.87	90.12	88.63	89.86
6918	NASDAQ	AEP	Tue, Nov 12, 2019	88.76	88.96	88.17	88.50
6917	NASDAQ	AEP	Mon, Nov 11, 2019	89.25	89.43	88.66	88.77
6916	NASDAQ	AEP	Fri, Nov 8, 2019	88.82	89.43	88.33	89.07
6915	NASDAQ	AEP	Thu, Nov 7, 2019	90.65	90.83	88.66	89.34
6914	NASDAQ	AEP	Wed, Nov 6, 2019	91.73	92.23	91.37	91.28
6913	NASDAQ	AEP	Tue, Nov 5, 2019	92.31	92.55	91.02	91.40
6912	NASDAQ	AEP	Mon, Nov 4, 2019	93.58	93.73	92.29	92.80
6911	NASDAQ	AEP	Fri, Nov 1, 2019	94.72	94.98	93.47	93.56
6910	NASDAQ	AEP	Thu, Oct 31, 2019	94.38	94.65	93.65	94.39
6909	NASDAQ	AEP	Wed, Oct 30, 2019	93.37	94.56	93.37	94.10
6908	NASDAQ	AEP	Tue, Oct 29, 2019	93.15	93.42	92.86	93.17
6907	NASDAQ	AEP	Mon, Oct 28, 2019	93.70	94.09	92.88	93.37
6906	NASDAQ	AEP	Fri, Oct 25, 2019	95.69	95.76	94.02	94.35
6905	NASDAQ	AEP	Thu, Oct 24, 2019	94.77	96.22	94.77	95.72
6904	NASDAQ	AEP	Wed, Oct 23, 2019	94.39	95.10	94.22	94.44
6903	NASDAQ	AEP	Tue, Oct 22, 2019	94.70	94.70	93.89	94.15
6902	NASDAQ	AEP	Mon, Oct 21, 2019	94.04	94.54	93.49	94.48
6901	NASDAQ	AEP	Fri, Oct 18, 2019	92.80	94.28	92.67	94.14
6900	NASDAQ	AEP	Thu, Oct 17, 2019	92.50	93.35	92.41	93.00
6899	NASDAQ	AEP	Wed, Oct 16, 2019	91.74	92.67	91.35	92.60
6898	NASDAQ	AEP	Tue, Oct 15, 2019	92.36	92.61	91.67	91.74
6897	NASDAQ	AEP	Mon, Oct 14, 2019	92.71	92.85	91.82	92.03
6896	NASDAQ	AEP	Fri, Oct 11, 2019	92.52	92.93	92.05	92.34
6895	NASDAQ	AEP	Thu, Oct 10, 2019	92.48	93.08	92.11	92.61
6894	NASDAQ	AEP	Wed, Oct 9, 2019	92.78	93.23	92.48	92.88
6893	NASDAQ	AEP	Tue, Oct 8, 2019	93.86	93.95	92.56	92.56
6892	NASDAQ	AEP	Mon, Oct 7, 2019	93.42	94.07	92.97	93.71
6891	NASDAQ	AEP	Fri, Oct 4, 2019	92.75	93.83	92.35	93.61
6890	NASDAQ	AEP	Thu, Oct 3, 2019	92.25	92.58	91.89	92.50
6889	NASDAQ	AEP	Wed, Oct 2, 2019	93.27	93.30	91.68	92.13
6888	NASDAQ	AEP	Tue, Oct 1, 2019	93.34	93.57	92.90	93.22
6887	NASDAQ	AEP	Mon, Sep 30, 2019	93.85	94.67	93.54	93.69
6886	NASDAQ	AEP	Fri, Sep 27, 2019	94.76	94.88	93.69	94.20
6885	NASDAQ	AEP	Thu, Sep 26, 2019	93.90	94.53	93.74	94.29
6884	NASDAQ	AEP	Wed, Sep 25, 2019	94.60	94.80	93.88	94.23
6883	NASDAQ	AEP	Tue, Sep 24, 2019	93.75	94.89	93.50	94.59
6882	NASDAQ	AEP	Mon, Sep 23, 2019	92.95	93.84	92.95	93.40
6881	NASDAQ	AEP	Fri, Sep 20, 2019	93.33	93.56	92.84	93.18
6880	NASDAQ	AEP	Thu, Sep 19, 2019	93.24	93.38	93.03	93.18
6879	NASDAQ	AEP	Wed, Sep 18, 2019	93.15	93.16	92.24	93.02
6878	NASDAQ	AEP	Tue, Sep 17, 2019	91.77	92.79	91.70	92.73
6877	NASDAQ	AEP	Mon, Sep 16, 2019	91.86	92.16	90.94	91.71
6876	NASDAQ	AEP	Fri, Sep 13, 2019	91.60	92.05	91.19	91.54
6875	NASDAQ	AEP	Thu, Sep 12, 2019	92.42	92.71	91.68	92.02
6874	NASDAQ	AEP	Wed, Sep 11, 2019	90.73	92.08	90.28	91.69
6873	NASDAQ	AEP	Tue, Sep 10, 2019	91.05	91.31	90.08	91.09
6872	NASDAQ	AEP	Mon, Sep 9, 2019	90.83	91.75	90.34	91.38
6871	NASDAQ	AEP	Fri, Sep 6, 2019	91.56	91.97	90.74	91.09
6870	NASDAQ	AEP	Thu, Sep 5, 2019	92.41	92.67	91.30	91.53
6869	NASDAQ	AEP	Wed, Sep 4, 2019	93.00	93.23	92.31	93.05
6868	NASDAQ	AEP	Tue, Sep 3, 2019	91.22	92.87	90.98	92.78
6867	NASDAQ	AEP	Fri, Aug 30, 2019	91.00	91.50	90.31	91.15
6866	NASDAQ	AEP	Thu, Aug 29, 2019	90.06	90.75	89.66	90.72
6865	NASDAQ	AEP	Wed, Aug 28, 2019	90.94	90.94	89.51	89.63
6864	NASDAQ	AEP	Tue, Aug 27, 2019	91.15	91.40	90.61	90.67
6863	NASDAQ	AEP	Mon, Aug 26, 2019	89.70	90.85	89.51	90.83
6862	NASDAQ	AEP	Fri, Aug 23, 2019	91.21	91.43	89.05	89.58
6861	NASDAQ	AEP	Thu, Aug 22, 2019	91.28	91.46	90.61	90.97
6860	NASDAQ	AEP	Wed, Aug 21, 2019	90.51	91.36	90.41	91.35
6859	NASDAQ	AEP	Tue, Aug 20, 2019	91.00	91.05	90.08	90.77
6858	NASDAQ	AEP	Mon, Aug 19, 2019	90.25	91.22	90.00	90.55
6857	NASDAQ	AEP	Fri, Aug 16, 2019	90.47	90.79	90.02	90.23
6856	NASDAQ	AEP	Thu, Aug 15, 2019	88.38	90.62	88.20	90.36
6855	NASDAQ	AEP	Wed, Aug 14, 2019	90.08	90.57	88.09	88.48
6854	NASDAQ	AEP	Tue, Aug 13, 2019	90.38	90.68	89.43	90.25
6853	NASDAQ	AEP	Mon, Aug 12, 2019	90.13	90.66	89.85	90.43
6852	NASDAQ	AEP	Fri, Aug 9, 2019	89.77	90.39	89.54	89.97
6851	NASDAQ	AEP	Thu, Aug 8, 2019	88.82	89.79	88.10	89.51
6850	NASDAQ	AEP	Wed, Aug 7, 2019	89.39	90.32	88.08	89.07
6849	NASDAQ	AEP	Tue, Aug 6, 2019	88.00	89.51	87.24	89.14
6848	NASDAQ	AEP	Mon, Aug 5, 2019	88.95	89.48	87.38	88.02
6847	NASDAQ	AEP	Fri, Aug 2, 2019	89.35	89.77	88.59	88.70
6846	NASDAQ	AEP	Thu, Aug 1, 2019	87.65	89.34	87.04	88.81
6845	NASDAQ	AEP	Wed, Jul 31, 2019	88.59	89.17	87.44	87.81
6844	NASDAQ	AEP	Tue, Jul 30, 2019	89.62	89.88	88.27	88.72
6843	NASDAQ	AEP	Mon, Jul 29, 2019	89.28	89.83	88.84	89.74
6842	NASDAQ	AEP	Fri, Jul 26, 2019	88.74	89.46	88.64	88.95
6841	NASDAQ	AEP	Thu, Jul 25, 2019	89.28	89.87	88.48	89.08
6840	NASDAQ	AEP	Wed, Jul 24, 2019	89.85	89.87	88.63	89.61
6839	NASDAQ	AEP	Tue, Jul 23, 2019	90.05	90.20	89.11	89.51
6838	NASDAQ	AEP	Mon, Jul 22, 2019	90.48	90.57	89.39	90.12
6837	NASDAQ	AEP	Fri, Jul 19, 2019	91.58	91.82	90.24	90.28
6836	NASDAQ	AEP	Thu, Jul 18, 2019	90.90	91.82	90.27	91.76
6835	NASDAQ	AEP	Wed, Jul 17, 2019	90.79	91.82	90.60	91.02
6834	NASDAQ	AEP	Tue, Jul 16, 2019	90.77	91.17	89.96	90.51
6833	NASDAQ	AEP	Mon, Jul 15, 2019	90.64	91.34	90.14	91.19
6832	NASDAQ	AEP	Fri, Jul 12, 2019	90.90	91.14	89.80	90.25
6831	NASDAQ	AEP	Thu, Jul 11, 2019	90.53	91.42	90.19	90.93
6830	NASDAQ	AEP	Wed, Jul 10, 2019	90.53	91.34	90.22	90.81
6829	NASDAQ	AEP	Tue, Jul 9, 2019	90.07	90.46	89.69	90.36
6828	NASDAQ	AEP	Mon, Jul 8, 2019	90.09	90.28	89.52	89.93
6827	NASDAQ	AEP	Fri, Jul 5, 2019	89.56	90.10	88.38	89.84
6826	NASDAQ	AEP	Wed, Jul 3, 2019	89.66	90.69	89.59	90.14
6825	NASDAQ	AEP	Tue, Jul 2, 2019	88.34	89.63	88.27	89.19
6824	NASDAQ	AEP	Mon, Jul 1, 2019	87.99	88.23	87.08	88.13
6823	NASDAQ	AEP	Fri, Jun 28, 2019	87.75	88.93	87.72	88.01
6822	NASDAQ	AEP	Thu, Jun 27, 2019	88.51	88.86	87.64	87.90
6821	NASDAQ	AEP	Wed, Jun 26, 2019	90.07	90.31	88.40	88.50
6820	NASDAQ	AEP	Tue, Jun 25, 2019	90.95	91.19	90.12	90.37
6819	NASDAQ	AEP	Mon, Jun 24, 2019	91.56	91.99	90.74	90.90
6818	NASDAQ	AEP	Fri, Jun 21, 2019	91.25	91.66	90.28	91.55
6817	NASDAQ	AEP	Thu, Jun 20, 2019	91.26	91.70	90.26	90.87
6816	NASDAQ	AEP	Wed, Jun 19, 2019	89.52	91.19	89.52	90.86
6815	NASDAQ	AEP	Tue, Jun 18, 2019	90.67	90.79	89.17	89.78
6814	NASDAQ	AEP	Mon, Jun 17, 2019	90.71	90.93	89.40	90.08
6813	NASDAQ	AEP	Fri, Jun 14, 2019	89.82	90.88	89.67	90.58
6812	NASDAQ	AEP	Thu, Jun 13, 2019	89.54	89.86	88.91	89.59
6811	NASDAQ	AEP	Wed, Jun 12, 2019	88.89	89.74	88.86	89.39
6810	NASDAQ	AEP	Tue, Jun 11, 2019	88.97	89.11	87.88	88.32
6809	NASDAQ	AEP	Mon, Jun 10, 2019	89.30	89.32	88.62	89.02
6808	NASDAQ	AEP	Fri, Jun 7, 2019	90.54	91.07	89.51	89.54
6807	NASDAQ	AEP	Thu, Jun 6, 2019	89.50	90.25	89.30	90.00
6806	NASDAQ	AEP	Wed, Jun 5, 2019	87.41	89.79	87.24	89.37
6805	NASDAQ	AEP	Tue, Jun 4, 2019	87.14	87.26	85.26	87.05
6804	NASDAQ	AEP	Mon, Jun 3, 2019	86.35	87.42	85.93	87.37
6803	NASDAQ	AEP	Fri, May 31, 2019	85.57	86.38	85.37	86.12
6802	NASDAQ	AEP	Thu, May 30, 2019	85.71	86.11	85.10	85.30
6801	NASDAQ	AEP	Wed, May 29, 2019	87.06	87.21	85.35	85.69
6800	NASDAQ	AEP	Tue, May 28, 2019	88.39	88.51	86.61	86.67
6799	NASDAQ	AEP	Fri, May 24, 2019	88.15	89.01	87.92	88.29
6798	NASDAQ	AEP	Thu, May 23, 2019	87.58	88.26	87.31	88.18
6797	NASDAQ	AEP	Wed, May 22, 2019	86.77	87.37	86.47	87.29
6796	NASDAQ	AEP	Tue, May 21, 2019	86.32	87.14	86.32	86.61
6795	NASDAQ	AEP	Mon, May 20, 2019	86.19	86.77	85.88	86.60
6794	NASDAQ	AEP	Fri, May 17, 2019	84.93	86.37	84.93	85.85
6793	NASDAQ	AEP	Thu, May 16, 2019	84.99	85.86	84.76	85.40
6792	NASDAQ	AEP	Wed, May 15, 2019	85.77	85.98	84.98	85.05
6791	NASDAQ	AEP	Tue, May 14, 2019	86.30	86.47	85.37	85.56
6790	NASDAQ	AEP	Mon, May 13, 2019	84.66	86.54	84.30	86.34
6789	NASDAQ	AEP	Fri, May 10, 2019	82.99	84.82	82.67	84.66
6788	NASDAQ	AEP	Thu, May 9, 2019	83.14	83.48	82.56	82.87
6787	NASDAQ	AEP	Wed, May 8, 2019	84.42	84.49	83.53	83.06
6786	NASDAQ	AEP	Tue, May 7, 2019	84.97	85.01	84.42	84.63
6785	NASDAQ	AEP	Mon, May 6, 2019	85.54	85.67	84.60	84.83
6784	NASDAQ	AEP	Fri, May 3, 2019	84.86	85.51	84.63	85.43
6783	NASDAQ	AEP	Thu, May 2, 2019	84.83	85.22	84.04	84.70
6782	NASDAQ	AEP	Wed, May 1, 2019	85.21	85.60	84.65	84.95
6781	NASDAQ	AEP	Tue, Apr 30, 2019	84.06	85.58	83.87	85.55
6780	NASDAQ	AEP	Mon, Apr 29, 2019	84.44	84.66	83.78	84.04
6779	NASDAQ	AEP	Fri, Apr 26, 2019	85.47	85.77	84.56	84.71
6778	NASDAQ	AEP	Thu, Apr 25, 2019	83.52	85.17	83.46	84.83
6777	NASDAQ	AEP	Wed, Apr 24, 2019	83.68	84.35	83.40	84.02
6776	NASDAQ	AEP	Tue, Apr 23, 2019	83.00	83.69	82.67	83.57
6775	NASDAQ	AEP	Mon, Apr 22, 2019	82.93	83.13	82.51	82.93
6774	NASDAQ	AEP	Thu, Apr 18, 2019	83.03	83.57	82.85	83.01
6773	NASDAQ	AEP	Wed, Apr 17, 2019	83.10	83.63	82.73	83.20
6772	NASDAQ	AEP	Tue, Apr 16, 2019	84.05	84.53	82.79	83.05
6771	NASDAQ	AEP	Mon, Apr 15, 2019	84.15	84.61	83.96	84.26
6770	NASDAQ	AEP	Fri, Apr 12, 2019	83.53	84.23	83.04	84.15
6769	NASDAQ	AEP	Thu, Apr 11, 2019	83.40	83.99	83.29	83.94
6768	NASDAQ	AEP	Wed, Apr 10, 2019	83.90	84.49	83.17	83.35
6767	NASDAQ	AEP	Tue, Apr 9, 2019	83.08	83.77	82.98	83.57
6766	NASDAQ	AEP	Mon, Apr 8, 2019	83.38	83.61	82.67	83.15
6765	NASDAQ	AEP	Fri, Apr 5, 2019	82.82	83.59	82.49	83.57
6764	NASDAQ	AEP	Thu, Apr 4, 2019	83.26	83.26	82.15	82.62
6763	NASDAQ	AEP	Wed, Apr 3, 2019	83.04	83.26	82.23	82.91
6762	NASDAQ	AEP	Tue, Apr 2, 2019	83.22	83.28	82.36	83.08
6761	NASDAQ	AEP	Mon, Apr 1, 2019	83.90	83.96	82.30	82.82
6760	NASDAQ	AEP	Fri, Mar 29, 2019	83.60	83.90	83.28	83.75
6759	NASDAQ	AEP	Thu, Mar 28, 2019	85.22	85.61	83.79	83.79
6758	NASDAQ	AEP	Wed, Mar 27, 2019	86.03	86.10	84.84	85.23
6757	NASDAQ	AEP	Tue, Mar 26, 2019	85.37	86.00	85.19	85.98
6756	NASDAQ	AEP	Mon, Mar 25, 2019	85.26	85.64	84.91	85.32
6755	NASDAQ	AEP	Fri, Mar 22, 2019	84.58	85.71	84.34	85.14
6754	NASDAQ	AEP	Thu, Mar 21, 2019	82.89	84.34	82.74	84.09
6753	NASDAQ	AEP	Wed, Mar 20, 2019	82.93	83.58	82.42	82.87
6752	NASDAQ	AEP	Tue, Mar 19, 2019	83.34	83.44	82.08	82.56
6751	NASDAQ	AEP	Mon, Mar 18, 2019	83.80	83.86	83.05	83.48
6750	NASDAQ	AEP	Fri, Mar 15, 2019	83.20	84.27	83.01	83.81
6749	NASDAQ	AEP	Thu, Mar 14, 2019	83.15	83.73	82.67	82.98
6748	NASDAQ	AEP	Wed, Mar 13, 2019	83.00	83.40	82.96	83.18
6747	NASDAQ	AEP	Tue, Mar 12, 2019	82.99	83.42	82.57	83.11
6746	NASDAQ	AEP	Mon, Mar 11, 2019	82.11	82.60	81.95	82.60
6745	NASDAQ	AEP	Fri, Mar 8, 2019	81.69	81.99	80.93	81.95
6744	NASDAQ	AEP	Thu, Mar 7, 2019	81.60	82.20	81.27	81.45
6743	NASDAQ	AEP	Wed, Mar 6, 2019	81.14	81.55	80.85	81.26
6742	NASDAQ	AEP	Tue, Mar 5, 2019	81.31	81.39	80.66	81.03
6741	NASDAQ	AEP	Mon, Mar 4, 2019	81.75	81.81	80.68	81.42
6740	NASDAQ	AEP	Fri, Mar 1, 2019	81.11	81.47	80.62	81.40
6739	NASDAQ	AEP	Thu, Feb 28, 2019	80.70	81.35	80.36	81.15
6738	NASDAQ	AEP	Wed, Feb 27, 2019	80.10	80.69	79.95	80.63
6737	NASDAQ	AEP	Tue, Feb 26, 2019	80.96	80.96	79.91	80.42
6736	NASDAQ	AEP	Mon, Feb 25, 2019	81.59	81.72	80.38	80.78
6735	NASDAQ	AEP	Fri, Feb 22, 2019	81.27	81.76	80.83	81.72
6734	NASDAQ	AEP	Thu, Feb 21, 2019	80.20	81.32	80.03	81.15
6733	NASDAQ	AEP	Wed, Feb 20, 2019	79.83	80.75	79.60	80.52
6732	NASDAQ	AEP	Tue, Feb 19, 2019	79.48	80.22	79.13	80.08
6731	NASDAQ	AEP	Fri, Feb 15, 2019	79.65	79.96	79.02	79.27
6730	NASDAQ	AEP	Thu, Feb 14, 2019	79.79	79.94	79.21	79.35
6729	NASDAQ	AEP	Wed, Feb 13, 2019	80.08	80.17	79.13	79.55
6728	NASDAQ	AEP	Tue, Feb 12, 2019	80.20	80.85	79.51	80.30
6727	NASDAQ	AEP	Mon, Feb 11, 2019	79.80	80.47	79.80	80.09
6726	NASDAQ	AEP	Fri, Feb 8, 2019	79.14	80.09	79.00	80.02
6725	NASDAQ	AEP	Thu, Feb 7, 2019	78.54	79.46	78.20	79.45
6724	NASDAQ	AEP	Wed, Feb 6, 2019	78.82	79.47	78.53	78.54
6723	NASDAQ	AEP	Tue, Feb 5, 2019	79.37	79.47	78.73	79.01
6722	NASDAQ	AEP	Mon, Feb 4, 2019	78.63	79.52	78.15	79.47
6721	NASDAQ	AEP	Fri, Feb 1, 2019	79.12	79.32	78.15	79.11
6720	NASDAQ	AEP	Thu, Jan 31, 2019	77.27	79.61	76.78	79.12
6719	NASDAQ	AEP	Wed, Jan 30, 2019	76.61	77.87	76.61	77.16
6718	NASDAQ	AEP	Tue, Jan 29, 2019	77.12	77.41	76.51	76.97
6717	NASDAQ	AEP	Mon, Jan 28, 2019	76.76	77.21	76.30	76.85
6716	NASDAQ	AEP	Fri, Jan 25, 2019	77.37	78.10	76.58	76.80
6715	NASDAQ	AEP	Thu, Jan 24, 2019	77.10	77.77	76.53	77.75
6714	NASDAQ	AEP	Wed, Jan 23, 2019	76.25	77.09	76.19	77.01
6713	NASDAQ	AEP	Tue, Jan 22, 2019	76.23	76.93	75.52	76.38
6712	NASDAQ	AEP	Fri, Jan 18, 2019	76.38	76.50	75.66	76.09
6711	NASDAQ	AEP	Thu, Jan 17, 2019	75.75	76.21	75.63	76.00
6710	NASDAQ	AEP	Wed, Jan 16, 2019	74.99	75.76	74.56	75.72
6709	NASDAQ	AEP	Tue, Jan 15, 2019	73.81	75.46	73.72	75.38
6708	NASDAQ	AEP	Mon, Jan 14, 2019	74.03	74.03	72.95	73.79
6707	NASDAQ	AEP	Fri, Jan 11, 2019	74.76	74.76	73.82	74.44
6706	NASDAQ	AEP	Thu, Jan 10, 2019	73.54	74.80	73.29	74.72
6705	NASDAQ	AEP	Wed, Jan 9, 2019	73.74	74.25	73.08	73.37
6704	NASDAQ	AEP	Tue, Jan 8, 2019	72.92	74.05	72.69	73.93
6703	NASDAQ	AEP	Mon, Jan 7, 2019	72.94	73.21	72.44	73.03
6702	NASDAQ	AEP	Fri, Jan 4, 2019	72.32	73.44	72.26	73.44
6701	NASDAQ	AEP	Thu, Jan 3, 2019	72.94	73.66	72.30	72.77
6700	NASDAQ	AEP	Wed, Jan 2, 2019	74.61	74.61	72.47	72.94
6699	NASDAQ	AEP	Mon, Dec 31, 2018	74.78	75.09	73.91	74.74
6698	NASDAQ	AEP	Fri, Dec 28, 2018	75.04	75.72	74.46	74.73
6697	NASDAQ	AEP	Thu, Dec 27, 2018	74.22	75.04	73.04	75.04
6696	NASDAQ	AEP	Wed, Dec 26, 2018	73.65	74.37	72.53	74.36
6695	NASDAQ	AEP	Mon, Dec 24, 2018	76.68	77.22	73.11	73.55
6694	NASDAQ	AEP	Fri, Dec 21, 2018	77.60	79.25	76.41	76.43
6693	NASDAQ	AEP	Thu, Dec 20, 2018	77.08	78.47	76.22	77.62
6692	NASDAQ	AEP	Wed, Dec 19, 2018	77.43	77.79	76.47	76.86
6691	NASDAQ	AEP	Tue, Dec 18, 2018	77.66	78.37	76.89	77.26
6690	NASDAQ	AEP	Mon, Dec 17, 2018	80.21	80.43	76.97	77.33
6689	NASDAQ	AEP	Fri, Dec 14, 2018	80.57	81.05	79.45	80.01
6688	NASDAQ	AEP	Thu, Dec 13, 2018	79.56	80.67	79.54	80.36
6687	NASDAQ	AEP	Wed, Dec 12, 2018	80.14	80.49	79.45	79.52
6686	NASDAQ	AEP	Tue, Dec 11, 2018	79.36	80.15	78.84	79.76
6685	NASDAQ	AEP	Mon, Dec 10, 2018	79.41	79.61	78.11	79.36
6684	NASDAQ	AEP	Fri, Dec 7, 2018	78.78	79.77	77.99	79.32
6683	NASDAQ	AEP	Thu, Dec 6, 2018	79.04	79.25	77.12	78.76
6682	NASDAQ	AEP	Tue, Dec 4, 2018	78.66	79.31	78.18	78.42
6681	NASDAQ	AEP	Mon, Dec 3, 2018	77.20	78.35	76.58	78.31
6680	NASDAQ	AEP	Fri, Nov 30, 2018	76.51	77.80	76.24	77.74
6679	NASDAQ	AEP	Thu, Nov 29, 2018	76.22	76.37	75.02	76.35
6678	NASDAQ	AEP	Wed, Nov 28, 2018	76.61	76.73	76.10	76.22
6677	NASDAQ	AEP	Tue, Nov 27, 2018	76.05	76.68	75.47	76.58
6676	NASDAQ	AEP	Mon, Nov 26, 2018	75.66	76.17	75.30	75.96
6675	NASDAQ	AEP	Fri, Nov 23, 2018	75.80	76.04	75.36	75.86
6674	NASDAQ	AEP	Wed, Nov 21, 2018	77.39	77.67	75.45	75.65
6673	NASDAQ	AEP	Tue, Nov 20, 2018	77.64	78.47	77.04	77.82
6672	NASDAQ	AEP	Mon, Nov 19, 2018	76.92	77.66	76.76	77.43
6671	NASDAQ	AEP	Fri, Nov 16, 2018	77.48	77.79	76.69	77.02
6670	NASDAQ	AEP	Thu, Nov 15, 2018	75.74	76.82	75.10	76.79
6669	NASDAQ	AEP	Wed, Nov 14, 2018	76.12	76.77	75.96	76.13
6668	NASDAQ	AEP	Tue, Nov 13, 2018	76.29	76.70	75.56	76.43
6667	NASDAQ	AEP	Mon, Nov 12, 2018	75.08	76.96	74.93	76.20
6666	NASDAQ	AEP	Fri, Nov 9, 2018	74.21	75.49	74.16	75.32
6665	NASDAQ	AEP	Thu, Nov 8, 2018	74.53	74.68	73.82	74.17
6664	NASDAQ	AEP	Wed, Nov 7, 2018	74.78	75.22	74.05	74.46
6663	NASDAQ	AEP	Tue, Nov 6, 2018	73.60	74.52	73.42	74.45
6662	NASDAQ	AEP	Mon, Nov 5, 2018	72.92	73.88	72.73	73.50
6661	NASDAQ	AEP	Fri, Nov 2, 2018	73.26	73.53	72.07	72.69
6660	NASDAQ	AEP	Thu, Nov 1, 2018	73.45	73.54	72.68	72.97
6659	NASDAQ	AEP	Wed, Oct 31, 2018	73.98	74.13	72.88	73.36
6658	NASDAQ	AEP	Tue, Oct 30, 2018	74.37	74.88	73.53	74.29
6657	NASDAQ	AEP	Mon, Oct 29, 2018	72.80	74.37	72.76	74.04
6656	NASDAQ	AEP	Fri, Oct 26, 2018	74.46	74.58	72.09	72.74
6655	NASDAQ	AEP	Thu, Oct 25, 2018	75.00	75.50	73.00	73.54
6654	NASDAQ	AEP	Wed, Oct 24, 2018	73.81	76.05	73.52	75.56
6653	NASDAQ	AEP	Tue, Oct 23, 2018	73.48	74.11	72.65	73.44
6652	NASDAQ	AEP	Mon, Oct 22, 2018	73.31	73.50	72.86	73.15
6651	NASDAQ	AEP	Fri, Oct 19, 2018	71.74	73.40	71.62	73.26
6650	NASDAQ	AEP	Thu, Oct 18, 2018	71.75	72.09	71.25	71.68
6649	NASDAQ	AEP	Wed, Oct 17, 2018	71.54	71.98	71.18	71.72
6648	NASDAQ	AEP	Tue, Oct 16, 2018	71.00	72.18	70.59	71.70
6647	NASDAQ	AEP	Mon, Oct 15, 2018	70.82	71.60	70.70	71.02
6646	NASDAQ	AEP	Fri, Oct 12, 2018	71.13	71.32	70.31	70.90
6645	NASDAQ	AEP	Thu, Oct 11, 2018	72.89	73.07	70.91	71.22
6644	NASDAQ	AEP	Wed, Oct 10, 2018	72.94	73.89	72.64	72.70
6643	NASDAQ	AEP	Tue, Oct 9, 2018	72.93	73.48	72.48	73.05
6642	NASDAQ	AEP	Mon, Oct 8, 2018	72.08	73.19	71.88	72.85
6641	NASDAQ	AEP	Fri, Oct 5, 2018	70.56	72.11	70.56	71.87
6640	NASDAQ	AEP	Thu, Oct 4, 2018	70.04	70.77	69.31	70.56
6639	NASDAQ	AEP	Wed, Oct 3, 2018	71.27	71.72	69.57	70.22
6638	NASDAQ	AEP	Tue, Oct 2, 2018	71.09	71.85	71.09	71.35
6637	NASDAQ	AEP	Mon, Oct 1, 2018	70.77	71.01	70.31	70.90
6636	NASDAQ	AEP	Fri, Sep 28, 2018	69.96	70.95	69.85	70.88
6635	NASDAQ	AEP	Thu, Sep 27, 2018	68.94	69.99	68.93	69.76
6634	NASDAQ	AEP	Wed, Sep 26, 2018	69.99	70.07	68.92	68.97
6633	NASDAQ	AEP	Tue, Sep 25, 2018	70.60	70.61	69.39	69.81
6632	NASDAQ	AEP	Mon, Sep 24, 2018	71.16	71.44	70.61	70.64
6631	NASDAQ	AEP	Fri, Sep 21, 2018	71.06	71.71	70.71	71.40
6630	NASDAQ	AEP	Thu, Sep 20, 2018	70.80	71.12	70.12	71.08
6629	NASDAQ	AEP	Wed, Sep 19, 2018	72.57	72.67	70.69	70.98
6628	NASDAQ	AEP	Tue, Sep 18, 2018	72.62	72.85	72.07	72.43
6627	NASDAQ	AEP	Mon, Sep 17, 2018	72.77	72.87	72.36	72.80
6626	NASDAQ	AEP	Fri, Sep 14, 2018	72.77	72.77	71.87	72.60
6625	NASDAQ	AEP	Thu, Sep 13, 2018	72.49	72.98	72.15	72.97
6624	NASDAQ	AEP	Wed, Sep 12, 2018	72.73	73.19	72.32	72.51
6623	NASDAQ	AEP	Tue, Sep 11, 2018	73.41	73.74	72.93	72.98
6622	NASDAQ	AEP	Mon, Sep 10, 2018	73.21	73.63	73.04	73.40
6621	NASDAQ	AEP	Fri, Sep 7, 2018	72.72	73.29	72.39	72.68
6620	NASDAQ	AEP	Thu, Sep 6, 2018	73.49	73.65	73.07	73.33
6619	NASDAQ	AEP	Wed, Sep 5, 2018	72.33	73.30	72.18	73.24
6618	NASDAQ	AEP	Tue, Sep 4, 2018	72.03	72.52	71.87	72.26
6617	NASDAQ	AEP	Fri, Aug 31, 2018	71.92	72.29	71.57	71.73
6616	NASDAQ	AEP	Thu, Aug 30, 2018	71.78	72.28	71.52	71.81
6615	NASDAQ	AEP	Wed, Aug 29, 2018	71.27	71.76	71.19	71.70
6614	NASDAQ	AEP	Tue, Aug 28, 2018	71.08	71.38	70.91	71.11
6613	NASDAQ	AEP	Mon, Aug 27, 2018	71.50	71.72	70.87	71.16
6612	NASDAQ	AEP	Fri, Aug 24, 2018	71.28	71.61	70.79	71.55
6611	NASDAQ	AEP	Thu, Aug 23, 2018	70.70	71.79	70.65	71.36
6610	NASDAQ	AEP	Wed, Aug 22, 2018	71.80	71.82	70.51	70.74
6609	NASDAQ	AEP	Tue, Aug 21, 2018	71.83	72.03	71.07	71.65
6608	NASDAQ	AEP	Mon, Aug 20, 2018	72.53	72.64	71.89	72.18
6607	NASDAQ	AEP	Fri, Aug 17, 2018	72.34	72.91	72.14	72.50
6606	NASDAQ	AEP	Thu, Aug 16, 2018	71.77	72.42	71.51	72.34
6605	NASDAQ	AEP	Wed, Aug 15, 2018	71.14	72.36	71.07	71.77
6604	NASDAQ	AEP	Tue, Aug 14, 2018	70.88	71.31	70.86	71.02
6603	NASDAQ	AEP	Mon, Aug 13, 2018	70.79	71.06	70.55	70.94
6602	NASDAQ	AEP	Fri, Aug 10, 2018	71.18	71.79	70.81	70.85
6601	NASDAQ	AEP	Thu, Aug 9, 2018	70.50	71.01	70.26	70.98
6600	NASDAQ	AEP	Wed, Aug 8, 2018	70.93	71.18	70.61	70.31
6599	NASDAQ	AEP	Tue, Aug 7, 2018	71.30	71.35	70.35	71.24
6598	NASDAQ	AEP	Mon, Aug 6, 2018	71.17	71.70	71.12	71.27
6597	NASDAQ	AEP	Fri, Aug 3, 2018	70.55	71.49	70.02	71.18
6596	NASDAQ	AEP	Thu, Aug 2, 2018	70.07	70.69	69.32	70.49
6595	NASDAQ	AEP	Wed, Aug 1, 2018	70.63	70.63	69.63	70.30
6594	NASDAQ	AEP	Tue, Jul 31, 2018	70.77	71.21	70.38	71.14
6593	NASDAQ	AEP	Mon, Jul 30, 2018	70.87	70.87	70.10	70.40
6592	NASDAQ	AEP	Fri, Jul 27, 2018	71.06	71.89	70.79	71.14
6591	NASDAQ	AEP	Thu, Jul 26, 2018	69.78	71.05	69.47	71.04
6590	NASDAQ	AEP	Wed, Jul 25, 2018	68.75	69.85	68.50	69.38
6589	NASDAQ	AEP	Tue, Jul 24, 2018	69.14	69.24	68.13	69.06
6588	NASDAQ	AEP	Mon, Jul 23, 2018	70.34	70.46	69.23	69.44
6587	NASDAQ	AEP	Fri, Jul 20, 2018	70.64	70.89	69.71	70.41
6586	NASDAQ	AEP	Thu, Jul 19, 2018	70.46	71.17	70.38	70.64
6585	NASDAQ	AEP	Wed, Jul 18, 2018	70.46	70.64	69.91	70.24
6584	NASDAQ	AEP	Tue, Jul 17, 2018	70.73	70.75	70.30	70.44
6583	NASDAQ	AEP	Mon, Jul 16, 2018	70.54	70.58	69.88	70.42
6582	NASDAQ	AEP	Fri, Jul 13, 2018	70.51	70.76	69.89	70.35
6581	NASDAQ	AEP	Thu, Jul 12, 2018	70.88	70.97	70.07	70.38
6580	NASDAQ	AEP	Wed, Jul 11, 2018	70.07	70.92	70.00	70.75
6579	NASDAQ	AEP	Tue, Jul 10, 2018	68.64	70.22	68.24	69.78
6578	NASDAQ	AEP	Mon, Jul 9, 2018	71.42	71.45	68.50	68.87
6577	NASDAQ	AEP	Fri, Jul 6, 2018	71.04	71.73	70.80	71.56
6576	NASDAQ	AEP	Thu, Jul 5, 2018	70.37	71.16	69.96	71.13
6575	NASDAQ	AEP	Tue, Jul 3, 2018	69.98	70.95	69.68	70.50
6574	NASDAQ	AEP	Mon, Jul 2, 2018	69.42	70.10	69.12	70.05
6573	NASDAQ	AEP	Fri, Jun 29, 2018	69.10	69.57	68.50	69.25
6572	NASDAQ	AEP	Thu, Jun 28, 2018	69.92	70.30	69.21	69.34
6571	NASDAQ	AEP	Wed, Jun 27, 2018	69.25	69.96	68.84	69.85
6570	NASDAQ	AEP	Tue, Jun 26, 2018	69.00	69.73	68.80	69.30
6569	NASDAQ	AEP	Mon, Jun 25, 2018	67.57	69.08	67.57	69.03
6568	NASDAQ	AEP	Fri, Jun 22, 2018	67.50	67.82	67.32	67.35
6567	NASDAQ	AEP	Thu, Jun 21, 2018	66.86	67.64	66.74	67.47
6566	NASDAQ	AEP	Wed, Jun 20, 2018	66.86	66.97	66.45	66.90
6565	NASDAQ	AEP	Tue, Jun 19, 2018	65.55	66.89	65.55	66.87
6564	NASDAQ	AEP	Mon, Jun 18, 2018	65.02	65.55	64.94	65.46
6563	NASDAQ	AEP	Fri, Jun 15, 2018	64.48	65.13	64.19	65.05
6562	NASDAQ	AEP	Thu, Jun 14, 2018	63.76	64.81	63.53	64.62
6561	NASDAQ	AEP	Wed, Jun 13, 2018	63.70	63.97	63.04	63.46
6560	NASDAQ	AEP	Tue, Jun 12, 2018	62.75	63.82	62.75	63.57
6559	NASDAQ	AEP	Mon, Jun 11, 2018	64.29	64.30	62.71	62.93
6558	NASDAQ	AEP	Fri, Jun 8, 2018	64.16	64.40	63.83	64.11
6557	NASDAQ	AEP	Thu, Jun 7, 2018	63.75	64.76	63.75	64.15
6556	NASDAQ	AEP	Wed, Jun 6, 2018	65.29	65.43	63.67	63.81
6555	NASDAQ	AEP	Tue, Jun 5, 2018	65.79	66.05	65.11	65.29
6554	NASDAQ	AEP	Mon, Jun 4, 2018	66.99	67.12	65.95	66.05
6553	NASDAQ	AEP	Fri, Jun 1, 2018	67.69	67.80	66.43	66.68
6552	NASDAQ	AEP	Thu, May 31, 2018	67.92	68.43	67.49	67.95
6551	NASDAQ	AEP	Wed, May 30, 2018	67.21	68.21	67.10	68.00
6550	NASDAQ	AEP	Tue, May 29, 2018	67.15	67.90	66.90	67.62
6549	NASDAQ	AEP	Fri, May 25, 2018	66.84	67.40	66.74	67.22
6548	NASDAQ	AEP	Thu, May 24, 2018	66.20	66.93	66.20	66.84
6547	NASDAQ	AEP	Wed, May 23, 2018	65.61	66.50	65.42	66.47
6546	NASDAQ	AEP	Tue, May 22, 2018	65.12	65.66	65.02	65.44
6545	NASDAQ	AEP	Mon, May 21, 2018	65.00	65.24	64.58	65.09
6544	NASDAQ	AEP	Fri, May 18, 2018	65.38	65.55	64.46	64.93
6543	NASDAQ	AEP	Thu, May 17, 2018	66.17	66.43	65.00	65.22
6542	NASDAQ	AEP	Wed, May 16, 2018	66.88	66.88	65.89	66.15
6541	NASDAQ	AEP	Tue, May 15, 2018	66.65	67.09	66.41	66.81
6540	NASDAQ	AEP	Mon, May 14, 2018	67.32	67.40	66.74	67.11
6539	NASDAQ	AEP	Fri, May 11, 2018	67.15	67.35	66.87	67.16
6538	NASDAQ	AEP	Thu, May 10, 2018	66.47	67.04	66.33	67.02
6537	NASDAQ	AEP	Wed, May 9, 2018	66.75	66.99	66.03	66.27
6536	NASDAQ	AEP	Tue, May 8, 2018	68.55	68.74	67.09	66.63
6535	NASDAQ	AEP	Mon, May 7, 2018	69.34	69.45	68.64	68.78
6534	NASDAQ	AEP	Fri, May 4, 2018	69.24	69.80	69.17	69.39
6533	NASDAQ	AEP	Thu, May 3, 2018	69.08	69.72	68.52	69.24
6532	NASDAQ	AEP	Wed, May 2, 2018	69.30	69.64	68.84	69.19
6531	NASDAQ	AEP	Tue, May 1, 2018	69.97	69.99	69.31	69.44
6530	NASDAQ	AEP	Mon, Apr 30, 2018	70.81	70.81	69.95	69.98
6529	NASDAQ	AEP	Fri, Apr 27, 2018	69.50	70.98	69.50	70.55
6528	NASDAQ	AEP	Thu, Apr 26, 2018	69.16	69.92	68.85	69.77
6527	NASDAQ	AEP	Wed, Apr 25, 2018	68.71	69.33	68.51	69.09
6526	NASDAQ	AEP	Tue, Apr 24, 2018	68.51	69.35	68.35	68.88
6525	NASDAQ	AEP	Mon, Apr 23, 2018	68.57	68.91	68.19	68.44
6524	NASDAQ	AEP	Fri, Apr 20, 2018	68.69	68.88	68.15	68.46
6523	NASDAQ	AEP	Thu, Apr 19, 2018	68.63	68.87	68.10	68.52
6522	NASDAQ	AEP	Wed, Apr 18, 2018	69.00	69.67	68.68	68.73
6521	NASDAQ	AEP	Tue, Apr 17, 2018	68.24	69.04	68.05	68.86
6520	NASDAQ	AEP	Mon, Apr 16, 2018	67.48	68.40	67.42	68.27
6519	NASDAQ	AEP	Fri, Apr 13, 2018	66.92	67.59	66.69	67.34
6518	NASDAQ	AEP	Thu, Apr 12, 2018	67.80	67.91	66.46	66.64
6517	NASDAQ	AEP	Wed, Apr 11, 2018	67.80	68.20	67.51	67.79
6516	NASDAQ	AEP	Tue, Apr 10, 2018	68.62	68.75	67.65	67.87
6515	NASDAQ	AEP	Mon, Apr 9, 2018	68.40	69.14	68.28	68.71
6514	NASDAQ	AEP	Fri, Apr 6, 2018	68.94	69.42	68.42	68.53
6513	NASDAQ	AEP	Thu, Apr 5, 2018	68.59	69.19	67.69	68.94
6512	NASDAQ	AEP	Wed, Apr 4, 2018	68.41	68.81	67.89	68.67
6511	NASDAQ	AEP	Tue, Apr 3, 2018	68.26	68.79	67.93	68.45
6510	NASDAQ	AEP	Mon, Apr 2, 2018	68.79	69.30	67.77	68.28
6509	NASDAQ	AEP	Thu, Mar 29, 2018	68.71	69.24	68.50	68.59
6508	NASDAQ	AEP	Wed, Mar 28, 2018	68.63	68.92	68.03	68.66
6507	NASDAQ	AEP	Tue, Mar 27, 2018	67.31	68.98	67.05	68.43
6506	NASDAQ	AEP	Mon, Mar 26, 2018	66.82	67.51	66.56	67.31
6505	NASDAQ	AEP	Fri, Mar 23, 2018	67.43	67.97	66.25	66.39
6504	NASDAQ	AEP	Thu, Mar 22, 2018	67.03	68.34	66.86	67.36
6503	NASDAQ	AEP	Wed, Mar 21, 2018	67.45	67.93	66.72	66.91
6502	NASDAQ	AEP	Tue, Mar 20, 2018	67.21	67.86	67.18	67.45
6501	NASDAQ	AEP	Mon, Mar 19, 2018	67.69	68.16	67.11	67.45
6500	NASDAQ	AEP	Fri, Mar 16, 2018	67.09	67.92	67.07	67.81
6499	NASDAQ	AEP	Thu, Mar 15, 2018	66.59	67.58	66.50	66.99
6498	NASDAQ	AEP	Wed, Mar 14, 2018	66.23	66.93	66.11	66.59
6497	NASDAQ	AEP	Tue, Mar 13, 2018	66.01	66.35	65.57	66.04
6496	NASDAQ	AEP	Mon, Mar 12, 2018	65.74	65.99	65.58	65.87
6495	NASDAQ	AEP	Fri, Mar 9, 2018	65.35	65.68	65.08	65.65
6494	NASDAQ	AEP	Thu, Mar 8, 2018	65.04	65.58	65.00	65.30
6493	NASDAQ	AEP	Wed, Mar 7, 2018	65.35	65.52	64.65	64.92
6492	NASDAQ	AEP	Tue, Mar 6, 2018	66.35	66.39	65.18	65.50
6491	NASDAQ	AEP	Mon, Mar 5, 2018	65.09	66.72	64.83	66.49
6490	NASDAQ	AEP	Fri, Mar 2, 2018	65.74	66.35	64.60	65.18
6489	NASDAQ	AEP	Thu, Mar 1, 2018	65.65	66.73	65.24	65.62
6488	NASDAQ	AEP	Wed, Feb 28, 2018	66.24	66.56	65.56	65.58
6487	NASDAQ	AEP	Tue, Feb 27, 2018	67.04	67.50	65.88	65.95
6486	NASDAQ	AEP	Mon, Feb 26, 2018	67.69	67.76	66.81	66.97
6485	NASDAQ	AEP	Fri, Feb 23, 2018	65.72	67.50	65.65	67.37
6484	NASDAQ	AEP	Thu, Feb 22, 2018	65.74	66.21	65.43	65.68
6483	NASDAQ	AEP	Wed, Feb 21, 2018	66.50	67.21	65.56	65.58
6482	NASDAQ	AEP	Tue, Feb 20, 2018	67.01	67.41	65.96	66.37
6481	NASDAQ	AEP	Fri, Feb 16, 2018	66.62	67.52	66.53	67.26
6480	NASDAQ	AEP	Thu, Feb 15, 2018	65.43	66.68	65.31	66.68
6479	NASDAQ	AEP	Wed, Feb 14, 2018	65.16	65.80	64.59	65.30
6478	NASDAQ	AEP	Tue, Feb 13, 2018	64.81	65.82	64.19	65.58
6477	NASDAQ	AEP	Mon, Feb 12, 2018	64.68	65.16	64.21	64.80
6476	NASDAQ	AEP	Fri, Feb 9, 2018	63.54	65.19	63.39	64.72
6475	NASDAQ	AEP	Thu, Feb 8, 2018	63.59	64.83	63.32	63.38
6474	NASDAQ	AEP	Wed, Feb 7, 2018	64.92	65.44	64.36	63.83
6473	NASDAQ	AEP	Tue, Feb 6, 2018	65.45	65.87	63.94	64.91
6472	NASDAQ	AEP	Mon, Feb 5, 2018	67.82	68.42	66.30	66.48
6471	NASDAQ	AEP	Fri, Feb 2, 2018	67.74	68.23	67.52	67.75
6470	NASDAQ	AEP	Thu, Feb 1, 2018	68.74	68.98	67.66	67.84
6469	NASDAQ	AEP	Wed, Jan 31, 2018	68.46	68.85	67.81	68.78
6468	NASDAQ	AEP	Tue, Jan 30, 2018	67.97	68.72	67.97	68.35
6467	NASDAQ	AEP	Mon, Jan 29, 2018	68.52	68.62	67.67	67.90
6466	NASDAQ	AEP	Fri, Jan 26, 2018	69.58	69.73	68.32	68.75
6465	NASDAQ	AEP	Thu, Jan 25, 2018	68.47	69.80	68.33	69.70
6464	NASDAQ	AEP	Wed, Jan 24, 2018	68.76	68.88	68.39	68.48
6463	NASDAQ	AEP	Tue, Jan 23, 2018	68.35	69.46	68.13	68.77
6462	NASDAQ	AEP	Mon, Jan 22, 2018	68.37	68.78	68.04	68.13
6461	NASDAQ	AEP	Fri, Jan 19, 2018	68.09	68.22	67.56	67.76
6460	NASDAQ	AEP	Thu, Jan 18, 2018	68.58	68.59	67.56	67.80
6459	NASDAQ	AEP	Wed, Jan 17, 2018	68.18	68.55	67.74	68.25
6458	NASDAQ	AEP	Tue, Jan 16, 2018	67.75	67.93	67.11	67.50
6457	NASDAQ	AEP	Fri, Jan 12, 2018	68.47	68.50	67.23	67.46
6456	NASDAQ	AEP	Thu, Jan 11, 2018	69.59	69.82	68.38	68.73
6455	NASDAQ	AEP	Wed, Jan 10, 2018	70.31	70.36	69.40	69.50
6454	NASDAQ	AEP	Tue, Jan 9, 2018	71.30	71.40	70.26	70.58
6453	NASDAQ	AEP	Mon, Jan 8, 2018	70.83	71.53	70.80	71.42
6452	NASDAQ	AEP	Fri, Jan 5, 2018	71.12	71.31	70.31	70.80
6451	NASDAQ	AEP	Thu, Jan 4, 2018	71.68	71.98	70.92	70.95
6450	NASDAQ	AEP	Wed, Jan 3, 2018	72.21	72.82	71.61	71.80
6449	NASDAQ	AEP	Tue, Jan 2, 2018	73.18	73.42	72.30	72.41
6448	NASDAQ	AEP	Fri, Dec 29, 2017	73.87	74.00	73.42	73.57
6447	NASDAQ	AEP	Thu, Dec 28, 2017	73.43	73.68	73.07	73.65
6446	NASDAQ	AEP	Wed, Dec 27, 2017	73.21	73.49	72.98	73.24
6445	NASDAQ	AEP	Tue, Dec 26, 2017	73.75	73.88	72.94	72.99
6444	NASDAQ	AEP	Fri, Dec 22, 2017	73.90	74.24	73.62	73.65
6443	NASDAQ	AEP	Thu, Dec 21, 2017	74.07	74.32	73.62	73.74
6442	NASDAQ	AEP	Wed, Dec 20, 2017	74.50	74.86	74.30	74.50
6441	NASDAQ	AEP	Tue, Dec 19, 2017	75.71	75.75	74.49	74.51
6440	NASDAQ	AEP	Mon, Dec 18, 2017	76.67	76.91	75.44	75.50
6439	NASDAQ	AEP	Fri, Dec 15, 2017	75.86	76.90	75.81	76.54
6438	NASDAQ	AEP	Thu, Dec 14, 2017	76.72	76.72	75.77	76.29
6437	NASDAQ	AEP	Wed, Dec 13, 2017	76.65	77.07	76.27	76.51
6436	NASDAQ	AEP	Tue, Dec 12, 2017	76.80	77.22	76.01	76.02
6435	NASDAQ	AEP	Mon, Dec 11, 2017	76.80	77.19	76.29	77.08
6434	NASDAQ	AEP	Fri, Dec 8, 2017	76.43	76.94	76.19	76.93
6433	NASDAQ	AEP	Thu, Dec 7, 2017	76.65	76.74	75.93	76.61
6432	NASDAQ	AEP	Wed, Dec 6, 2017	76.51	76.96	76.24	76.73
6431	NASDAQ	AEP	Tue, Dec 5, 2017	77.47	77.59	75.86	76.27
6430	NASDAQ	AEP	Mon, Dec 4, 2017	77.58	78.07	77.17	77.39
6429	NASDAQ	AEP	Fri, Dec 1, 2017	77.78	77.97	76.78	77.24
6428	NASDAQ	AEP	Thu, Nov 30, 2017	77.03	77.73	76.90	77.63
6427	NASDAQ	AEP	Wed, Nov 29, 2017	76.88	77.53	76.58	77.14
6426	NASDAQ	AEP	Tue, Nov 28, 2017	76.95	77.27	76.78	77.02
6425	NASDAQ	AEP	Mon, Nov 27, 2017	76.72	76.88	76.45	76.74
6424	NASDAQ	AEP	Fri, Nov 24, 2017	76.59	76.99	76.41	76.47
6423	NASDAQ	AEP	Wed, Nov 22, 2017	76.68	76.89	76.35	76.59
6422	NASDAQ	AEP	Tue, Nov 21, 2017	76.49	77.06	76.46	76.77
6421	NASDAQ	AEP	Mon, Nov 20, 2017	76.50	76.63	76.02	76.44
6420	NASDAQ	AEP	Fri, Nov 17, 2017	76.49	76.89	76.10	76.38
6419	NASDAQ	AEP	Thu, Nov 16, 2017	76.57	76.79	76.31	76.76
6418	NASDAQ	AEP	Wed, Nov 15, 2017	77.57	77.93	76.46	76.59
6417	NASDAQ	AEP	Tue, Nov 14, 2017	75.93	77.45	75.78	77.39
6416	NASDAQ	AEP	Mon, Nov 13, 2017	74.77	76.30	74.70	76.13
6415	NASDAQ	AEP	Fri, Nov 10, 2017	74.98	75.12	74.64	74.78
6414	NASDAQ	AEP	Thu, Nov 9, 2017	74.86	75.50	74.72	75.49
6413	NASDAQ	AEP	Wed, Nov 8, 2017	75.10	75.84	74.89	74.90
6412	NASDAQ	AEP	Tue, Nov 7, 2017	73.90	75.19	73.56	75.19
6411	NASDAQ	AEP	Mon, Nov 6, 2017	74.07	74.15	73.56	73.73
6410	NASDAQ	AEP	Fri, Nov 3, 2017	73.66	74.62	73.66	74.08
6409	NASDAQ	AEP	Thu, Nov 2, 2017	74.05	74.92	73.67	73.72
6408	NASDAQ	AEP	Wed, Nov 1, 2017	74.42	74.61	73.71	74.01
6407	NASDAQ	AEP	Tue, Oct 31, 2017	74.02	74.58	73.77	74.41
6406	NASDAQ	AEP	Mon, Oct 30, 2017	73.86	74.27	73.57	74.17
6405	NASDAQ	AEP	Fri, Oct 27, 2017	73.59	74.51	73.41	74.02
6404	NASDAQ	AEP	Thu, Oct 26, 2017	73.84	74.90	73.67	73.76
6403	NASDAQ	AEP	Wed, Oct 25, 2017	73.83	73.83	72.53	73.58
6402	NASDAQ	AEP	Tue, Oct 24, 2017	73.80	74.05	73.44	73.97
6401	NASDAQ	AEP	Mon, Oct 23, 2017	73.97	74.11	73.66	73.92
6400	NASDAQ	AEP	Fri, Oct 20, 2017	73.71	73.99	73.58	73.98
6399	NASDAQ	AEP	Thu, Oct 19, 2017	73.14	73.85	72.95	73.83
6398	NASDAQ	AEP	Wed, Oct 18, 2017	73.09	73.20	72.62	73.01
6397	NASDAQ	AEP	Tue, Oct 17, 2017	72.84	73.31	72.52	73.20
6396	NASDAQ	AEP	Mon, Oct 16, 2017	72.97	73.25	72.55	73.12
6395	NASDAQ	AEP	Fri, Oct 13, 2017	73.55	73.91	72.93	73.16
6394	NASDAQ	AEP	Thu, Oct 12, 2017	72.81	73.40	72.74	73.34
6393	NASDAQ	AEP	Wed, Oct 11, 2017	72.41	73.19	72.36	72.76
6392	NASDAQ	AEP	Tue, Oct 10, 2017	71.70	72.39	71.45	72.39
6391	NASDAQ	AEP	Mon, Oct 9, 2017	71.55	71.90	71.48	71.74
6390	NASDAQ	AEP	Fri, Oct 6, 2017	71.21	71.53	70.94	71.53
6389	NASDAQ	AEP	Thu, Oct 5, 2017	71.48	71.63	71.10	71.49
6388	NASDAQ	AEP	Wed, Oct 4, 2017	70.34	71.53	70.11	71.52
6387	NASDAQ	AEP	Tue, Oct 3, 2017	70.35	70.35	69.55	70.29
6386	NASDAQ	AEP	Mon, Oct 2, 2017	70.46	70.68	70.16	70.43
6385	NASDAQ	AEP	Fri, Sep 29, 2017	70.25	70.53	70.03	70.24
6384	NASDAQ	AEP	Thu, Sep 28, 2017	70.20	70.79	69.96	70.50
6383	NASDAQ	AEP	Wed, Sep 27, 2017	70.73	70.81	69.93	70.31
6382	NASDAQ	AEP	Tue, Sep 26, 2017	71.05	71.21	70.67	71.19
6381	NASDAQ	AEP	Mon, Sep 25, 2017	70.63	71.20	70.50	71.04
6380	NASDAQ	AEP	Fri, Sep 22, 2017	70.90	71.43	70.44	70.57
6379	NASDAQ	AEP	Thu, Sep 21, 2017	71.68	71.92	71.37	71.45
6378	NASDAQ	AEP	Wed, Sep 20, 2017	72.15	72.22	71.28	71.68
6377	NASDAQ	AEP	Tue, Sep 19, 2017	72.33	72.38	71.80	71.98
6376	NASDAQ	AEP	Mon, Sep 18, 2017	73.00	73.11	71.61	72.27
6375	NASDAQ	AEP	Fri, Sep 15, 2017	73.07	73.18	72.46	73.03
6374	NASDAQ	AEP	Thu, Sep 14, 2017	72.44	72.98	72.29	72.90
6373	NASDAQ	AEP	Wed, Sep 13, 2017	73.14	73.34	72.37	72.59
6372	NASDAQ	AEP	Tue, Sep 12, 2017	74.49	74.49	72.65	73.11
6371	NASDAQ	AEP	Mon, Sep 11, 2017	74.18	74.59	74.07	74.55
6370	NASDAQ	AEP	Fri, Sep 8, 2017	73.73	74.37	73.59	74.19
6369	NASDAQ	AEP	Thu, Sep 7, 2017	73.47	73.98	73.36	73.83
6368	NASDAQ	AEP	Wed, Sep 6, 2017	74.24	74.24	73.24	73.30
6367	NASDAQ	AEP	Tue, Sep 5, 2017	73.66	74.10	73.34	74.09
6366	NASDAQ	AEP	Fri, Sep 1, 2017	73.84	73.95	73.27	73.54
6365	NASDAQ	AEP	Thu, Aug 31, 2017	73.87	73.95	73.62	73.63
6364	NASDAQ	AEP	Wed, Aug 30, 2017	73.96	74.03	73.71	73.75
6363	NASDAQ	AEP	Tue, Aug 29, 2017	74.16	74.29	73.82	73.94
6362	NASDAQ	AEP	Mon, Aug 28, 2017	73.75	74.11	73.59	74.10
6361	NASDAQ	AEP	Fri, Aug 25, 2017	73.71	73.77	73.41	73.57
6360	NASDAQ	AEP	Thu, Aug 24, 2017	73.28	73.66	73.09	73.39
6359	NASDAQ	AEP	Wed, Aug 23, 2017	72.76	73.40	72.75	73.31
6358	NASDAQ	AEP	Tue, Aug 22, 2017	72.64	72.87	72.42	72.81
6357	NASDAQ	AEP	Mon, Aug 21, 2017	72.23	72.78	72.13	72.67
6356	NASDAQ	AEP	Fri, Aug 18, 2017	71.93	72.63	71.71	72.16
6355	NASDAQ	AEP	Thu, Aug 17, 2017	71.99	72.26	71.78	72.00
6354	NASDAQ	AEP	Wed, Aug 16, 2017	71.52	72.04	71.38	72.02
6353	NASDAQ	AEP	Tue, Aug 15, 2017	70.77	71.54	70.71	71.52
6352	NASDAQ	AEP	Mon, Aug 14, 2017	70.59	71.15	70.46	71.05
6351	NASDAQ	AEP	Fri, Aug 11, 2017	71.34	71.34	70.37	70.56
6350	NASDAQ	AEP	Thu, Aug 10, 2017	70.85	71.42	70.55	71.36
6349	NASDAQ	AEP	Wed, Aug 9, 2017	71.61	71.61	70.86	70.96
6348	NASDAQ	AEP	Tue, Aug 8, 2017	70.80	71.39	70.56	71.35
6347	NASDAQ	AEP	Mon, Aug 7, 2017	70.88	71.39	70.64	70.80
6346	NASDAQ	AEP	Fri, Aug 4, 2017	70.98	71.05	70.32	70.88
6345	NASDAQ	AEP	Thu, Aug 3, 2017	70.75	71.20	70.61	71.20
6344	NASDAQ	AEP	Wed, Aug 2, 2017	70.37	71.03	70.08	70.93
6343	NASDAQ	AEP	Tue, Aug 1, 2017	70.59	70.83	70.37	70.62
6342	NASDAQ	AEP	Mon, Jul 31, 2017	70.45	70.70	70.03	70.54
6341	NASDAQ	AEP	Fri, Jul 28, 2017	70.62	70.81	70.03	70.43
6340	NASDAQ	AEP	Thu, Jul 27, 2017	69.37	70.80	69.36	70.67
6339	NASDAQ	AEP	Wed, Jul 26, 2017	68.69	69.51	68.59	69.45
6338	NASDAQ	AEP	Tue, Jul 25, 2017	69.22	69.31	68.71	68.84
6337	NASDAQ	AEP	Mon, Jul 24, 2017	70.00	70.00	68.90	69.19
6336	NASDAQ	AEP	Fri, Jul 21, 2017	68.74	69.99	68.68	69.98
6335	NASDAQ	AEP	Thu, Jul 20, 2017	68.77	68.84	68.41	68.70
6334	NASDAQ	AEP	Wed, Jul 19, 2017	68.45	68.77	68.43	68.65
6333	NASDAQ	AEP	Tue, Jul 18, 2017	68.63	68.82	68.34	68.36
6332	NASDAQ	AEP	Mon, Jul 17, 2017	68.24	68.67	68.12	68.55
6331	NASDAQ	AEP	Fri, Jul 14, 2017	68.74	68.89	68.11	68.17
6330	NASDAQ	AEP	Thu, Jul 13, 2017	68.90	69.10	68.28	68.28
6329	NASDAQ	AEP	Wed, Jul 12, 2017	69.40	69.53	68.97	68.99
6328	NASDAQ	AEP	Tue, Jul 11, 2017	69.00	69.05	68.67	68.84
6327	NASDAQ	AEP	Mon, Jul 10, 2017	69.40	69.47	68.89	68.89
6326	NASDAQ	AEP	Fri, Jul 7, 2017	69.01	69.41	68.83	69.15
6325	NASDAQ	AEP	Thu, Jul 6, 2017	68.69	69.15	68.47	69.02
6324	NASDAQ	AEP	Wed, Jul 5, 2017	69.05	69.10	68.62	68.82
6323	NASDAQ	AEP	Mon, Jul 3, 2017	69.69	69.70	68.93	69.00
6322	NASDAQ	AEP	Fri, Jun 30, 2017	69.77	70.11	69.47	69.47
6321	NASDAQ	AEP	Thu, Jun 29, 2017	69.82	69.82	69.19	69.60
6320	NASDAQ	AEP	Wed, Jun 28, 2017	70.91	71.08	70.12	70.15
6319	NASDAQ	AEP	Tue, Jun 27, 2017	71.50	71.61	70.63	70.72
6318	NASDAQ	AEP	Mon, Jun 26, 2017	71.29	72.20	71.19	71.87
6317	NASDAQ	AEP	Fri, Jun 23, 2017	71.75	72.09	71.43	71.55
6316	NASDAQ	AEP	Thu, Jun 22, 2017	72.20	72.45	71.76	71.79
6315	NASDAQ	AEP	Wed, Jun 21, 2017	72.60	72.97	72.20	72.40
6314	NASDAQ	AEP	Tue, Jun 20, 2017	72.10	72.57	72.02	72.56
6313	NASDAQ	AEP	Mon, Jun 19, 2017	72.42	72.47	71.74	72.06
6312	NASDAQ	AEP	Fri, Jun 16, 2017	72.32	72.59	71.97	72.42
6311	NASDAQ	AEP	Thu, Jun 15, 2017	71.93	72.16	71.51	72.14
6310	NASDAQ	AEP	Wed, Jun 14, 2017	72.23	72.40	71.69	71.96
6309	NASDAQ	AEP	Tue, Jun 13, 2017	71.33	71.68	71.05	71.65
6308	NASDAQ	AEP	Mon, Jun 12, 2017	71.86	72.23	71.01	71.41
6307	NASDAQ	AEP	Fri, Jun 9, 2017	71.71	72.04	71.37	71.86
6306	NASDAQ	AEP	Thu, Jun 8, 2017	72.65	72.65	71.51	71.95
6305	NASDAQ	AEP	Wed, Jun 7, 2017	72.26	72.71	72.07	72.62
6304	NASDAQ	AEP	Tue, Jun 6, 2017	72.62	72.67	72.06	72.13
6303	NASDAQ	AEP	Mon, Jun 5, 2017	72.64	72.69	72.32	72.40
6302	NASDAQ	AEP	Fri, Jun 2, 2017	72.51	72.72	72.28	72.67
6301	NASDAQ	AEP	Thu, Jun 1, 2017	71.65	72.22	71.40	72.21
6300	NASDAQ	AEP	Wed, May 31, 2017	71.26	71.91	71.24	71.78
6299	NASDAQ	AEP	Tue, May 30, 2017	70.77	71.26	70.70	71.21
6298	NASDAQ	AEP	Fri, May 26, 2017	70.80	71.01	70.71	70.87
6297	NASDAQ	AEP	Thu, May 25, 2017	70.17	70.93	70.08	70.80
6296	NASDAQ	AEP	Wed, May 24, 2017	69.74	70.24	69.66	70.20
6295	NASDAQ	AEP	Tue, May 23, 2017	69.43	70.07	69.37	69.59
6294	NASDAQ	AEP	Mon, May 22, 2017	68.68	69.58	68.60	69.42
6293	NASDAQ	AEP	Fri, May 19, 2017	68.30	68.74	67.88	68.72
6292	NASDAQ	AEP	Thu, May 18, 2017	68.35	68.89	67.81	68.31
6291	NASDAQ	AEP	Wed, May 17, 2017	68.01	68.50	67.92	68.15
6290	NASDAQ	AEP	Tue, May 16, 2017	68.43	68.63	67.85	67.86
6289	NASDAQ	AEP	Mon, May 15, 2017	68.08	68.72	67.87	68.56
6288	NASDAQ	AEP	Fri, May 12, 2017	67.59	68.30	67.55	68.06
6287	NASDAQ	AEP	Thu, May 11, 2017	67.23	67.56	66.93	67.55
6286	NASDAQ	AEP	Wed, May 10, 2017	67.35	67.62	67.13	67.41
6285	NASDAQ	AEP	Tue, May 9, 2017	67.63	67.77	67.24	67.31
6284	NASDAQ	AEP	Mon, May 8, 2017	67.99	68.18	67.52	67.73
6283	NASDAQ	AEP	Fri, May 5, 2017	68.22	68.66	67.89	68.41
6282	NASDAQ	AEP	Thu, May 4, 2017	67.71	68.12	67.67	68.02
6281	NASDAQ	AEP	Wed, May 3, 2017	68.00	68.25	67.77	67.90
6280	NASDAQ	AEP	Tue, May 2, 2017	67.67	68.16	67.55	68.01
6279	NASDAQ	AEP	Mon, May 1, 2017	68.03	68.03	67.34	67.47
6278	NASDAQ	AEP	Fri, Apr 28, 2017	68.10	68.24	67.74	67.83
6277	NASDAQ	AEP	Thu, Apr 27, 2017	67.44	68.46	67.21	68.10
6276	NASDAQ	AEP	Wed, Apr 26, 2017	67.79	68.12	67.62	67.69
6275	NASDAQ	AEP	Tue, Apr 25, 2017	67.74	68.03	67.55	67.86
6274	NASDAQ	AEP	Mon, Apr 24, 2017	67.82	68.09	67.36	67.97
6273	NASDAQ	AEP	Fri, Apr 21, 2017	67.28	68.03	67.28	67.86
6272	NASDAQ	AEP	Thu, Apr 20, 2017	67.54	67.65	66.97	67.44
6271	NASDAQ	AEP	Wed, Apr 19, 2017	67.99	68.13	67.51	67.74
6270	NASDAQ	AEP	Tue, Apr 18, 2017	67.77	68.12	67.65	67.98
6269	NASDAQ	AEP	Mon, Apr 17, 2017	67.67	67.88	67.56	67.74
6268	NASDAQ	AEP	Thu, Apr 13, 2017	67.80	67.90	67.29	67.54
6267	NASDAQ	AEP	Wed, Apr 12, 2017	67.15	67.85	67.02	67.79
6266	NASDAQ	AEP	Tue, Apr 11, 2017	67.39	67.54	66.99	67.39
6265	NASDAQ	AEP	Mon, Apr 10, 2017	67.47	67.63	67.03	67.50
6264	NASDAQ	AEP	Fri, Apr 7, 2017	67.80	67.99	67.30	67.32
6263	NASDAQ	AEP	Thu, Apr 6, 2017	67.62	67.77	67.36	67.62
6262	NASDAQ	AEP	Wed, Apr 5, 2017	67.28	67.90	67.10	67.83
6261	NASDAQ	AEP	Tue, Apr 4, 2017	67.16	67.52	66.96	67.29
6260	NASDAQ	AEP	Mon, Apr 3, 2017	67.02	67.18	66.50	67.15
6259	NASDAQ	AEP	Fri, Mar 31, 2017	67.08	67.51	67.07	67.13
6258	NASDAQ	AEP	Thu, Mar 30, 2017	67.16	67.39	66.85	67.16
6257	NASDAQ	AEP	Wed, Mar 29, 2017	67.59	67.72	67.28	67.39
6256	NASDAQ	AEP	Tue, Mar 28, 2017	67.48	67.90	67.42	67.84
6255	NASDAQ	AEP	Mon, Mar 27, 2017	67.94	68.25	67.34	67.69
6254	NASDAQ	AEP	Fri, Mar 24, 2017	67.39	68.02	67.27	67.79
6253	NASDAQ	AEP	Thu, Mar 23, 2017	67.35	68.03	67.23	67.45
6252	NASDAQ	AEP	Wed, Mar 22, 2017	67.34	67.80	67.12	67.44
6251	NASDAQ	AEP	Tue, Mar 21, 2017	66.10	67.22	66.09	66.98
6250	NASDAQ	AEP	Mon, Mar 20, 2017	66.62	66.86	65.99	66.13
6249	NASDAQ	AEP	Fri, Mar 17, 2017	66.16	66.86	66.08	66.47
6248	NASDAQ	AEP	Thu, Mar 16, 2017	66.47	66.50	65.86	66.01
6247	NASDAQ	AEP	Wed, Mar 15, 2017	65.86	67.00	65.82	66.68
6246	NASDAQ	AEP	Tue, Mar 14, 2017	65.77	65.93	65.52	65.79
6245	NASDAQ	AEP	Mon, Mar 13, 2017	65.41	65.85	65.33	65.81
6244	NASDAQ	AEP	Fri, Mar 10, 2017	65.30	65.59	64.95	65.40
6243	NASDAQ	AEP	Thu, Mar 9, 2017	65.21	65.65	64.81	64.84
6242	NASDAQ	AEP	Wed, Mar 8, 2017	65.77	65.90	65.02	65.15
6241	NASDAQ	AEP	Tue, Mar 7, 2017	66.25	66.52	66.13	66.24
6240	NASDAQ	AEP	Mon, Mar 6, 2017	66.37	66.60	66.06	66.35
6239	NASDAQ	AEP	Fri, Mar 3, 2017	66.57	66.62	65.96	66.52
6238	NASDAQ	AEP	Thu, Mar 2, 2017	65.90	66.96	65.86	66.50
6237	NASDAQ	AEP	Wed, Mar 1, 2017	66.20	66.74	65.89	66.12
6236	NASDAQ	AEP	Tue, Feb 28, 2017	66.70	67.15	66.48	66.97
6235	NASDAQ	AEP	Mon, Feb 27, 2017	67.06	67.12	66.51	66.70
6234	NASDAQ	AEP	Fri, Feb 24, 2017	66.19	67.22	66.15	67.15
6233	NASDAQ	AEP	Thu, Feb 23, 2017	65.55	66.09	65.31	66.01
6232	NASDAQ	AEP	Wed, Feb 22, 2017	64.67	65.41	64.52	65.31
6231	NASDAQ	AEP	Tue, Feb 21, 2017	63.98	64.87	63.75	64.76
6230	NASDAQ	AEP	Fri, Feb 17, 2017	63.80	64.13	63.53	64.11
6229	NASDAQ	AEP	Thu, Feb 16, 2017	63.39	63.72	63.31	63.70
6228	NASDAQ	AEP	Wed, Feb 15, 2017	62.93	63.33	62.69	63.29
6227	NASDAQ	AEP	Tue, Feb 14, 2017	63.64	63.74	62.96	63.27
6226	NASDAQ	AEP	Mon, Feb 13, 2017	63.97	64.10	63.46	63.79
6225	NASDAQ	AEP	Fri, Feb 10, 2017	63.35	64.08	63.31	63.95
6224	NASDAQ	AEP	Thu, Feb 9, 2017	63.68	64.02	63.36	63.42
6223	NASDAQ	AEP	Wed, Feb 8, 2017	63.32	64.02	63.32	63.80
6222	NASDAQ	AEP	Tue, Feb 7, 2017	63.82	64.01	63.56	63.34
6221	NASDAQ	AEP	Mon, Feb 6, 2017	64.25	64.41	63.72	63.82
6220	NASDAQ	AEP	Fri, Feb 3, 2017	63.78	64.34	63.64	64.03
6219	NASDAQ	AEP	Thu, Feb 2, 2017	63.11	63.81	62.97	63.78
6218	NASDAQ	AEP	Wed, Feb 1, 2017	63.58	63.81	63.02	63.09
6217	NASDAQ	AEP	Tue, Jan 31, 2017	63.15	64.11	62.95	64.06
6216	NASDAQ	AEP	Mon, Jan 30, 2017	63.11	63.40	62.78	63.21
6215	NASDAQ	AEP	Fri, Jan 27, 2017	62.78	63.04	62.48	62.97
6214	NASDAQ	AEP	Thu, Jan 26, 2017	62.50	62.82	62.14	62.64
6213	NASDAQ	AEP	Wed, Jan 25, 2017	62.68	62.83	62.41	62.53
6212	NASDAQ	AEP	Tue, Jan 24, 2017	62.64	62.90	62.51	62.78
6211	NASDAQ	AEP	Mon, Jan 23, 2017	62.91	63.14	62.64	62.71
6210	NASDAQ	AEP	Fri, Jan 20, 2017	62.90	63.15	62.49	62.91
6209	NASDAQ	AEP	Thu, Jan 19, 2017	63.19	63.41	62.54	62.70
6208	NASDAQ	AEP	Wed, Jan 18, 2017	63.53	63.92	63.39	63.46
6207	NASDAQ	AEP	Tue, Jan 17, 2017	63.45	64.03	63.30	63.81
6206	NASDAQ	AEP	Fri, Jan 13, 2017	63.09	63.30	62.75	63.23
6205	NASDAQ	AEP	Thu, Jan 12, 2017	62.96	63.40	62.80	63.29
6204	NASDAQ	AEP	Wed, Jan 11, 2017	62.21	63.19	62.12	63.18
6203	NASDAQ	AEP	Tue, Jan 10, 2017	62.58	62.70	61.82	62.12
6202	NASDAQ	AEP	Mon, Jan 9, 2017	62.96	63.33	62.20	62.31
6201	NASDAQ	AEP	Fri, Jan 6, 2017	62.90	63.31	62.72	63.14
6200	NASDAQ	AEP	Thu, Jan 5, 2017	63.03	63.43	62.39	63.19
6199	NASDAQ	AEP	Wed, Jan 4, 2017	62.91	63.41	62.67	62.85
6198	NASDAQ	AEP	Tue, Jan 3, 2017	63.01	63.03	62.35	62.76
6197	NASDAQ	AEP	Fri, Dec 30, 2016	63.32	63.42	62.72	62.96
6196	NASDAQ	AEP	Thu, Dec 29, 2016	62.66	63.38	62.50	63.28
6195	NASDAQ	AEP	Wed, Dec 28, 2016	63.09	63.12	62.30	62.39
6194	NASDAQ	AEP	Tue, Dec 27, 2016	62.97	63.27	62.80	63.13
6193	NASDAQ	AEP	Fri, Dec 23, 2016	63.53	63.53	62.85	63.17
6192	NASDAQ	AEP	Thu, Dec 22, 2016	62.80	63.38	62.70	63.24
6191	NASDAQ	AEP	Wed, Dec 21, 2016	63.10	63.40	62.79	62.80
6190	NASDAQ	AEP	Tue, Dec 20, 2016	62.96	63.36	62.73	63.21
6189	NASDAQ	AEP	Mon, Dec 19, 2016	63.11	63.20	62.48	62.94
6188	NASDAQ	AEP	Fri, Dec 16, 2016	62.26	62.84	62.00	62.81
6187	NASDAQ	AEP	Thu, Dec 15, 2016	61.32	62.14	61.03	62.11
6186	NASDAQ	AEP	Wed, Dec 14, 2016	63.02	63.41	61.57	61.70
6185	NASDAQ	AEP	Tue, Dec 13, 2016	62.01	62.78	61.95	62.71
6184	NASDAQ	AEP	Mon, Dec 12, 2016	60.98	62.09	60.88	61.95
6183	NASDAQ	AEP	Fri, Dec 9, 2016	60.30	60.99	60.25	60.99
6182	NASDAQ	AEP	Thu, Dec 8, 2016	59.81	60.36	59.35	60.18
6181	NASDAQ	AEP	Wed, Dec 7, 2016	59.73	60.34	59.46	60.25
6180	NASDAQ	AEP	Tue, Dec 6, 2016	59.39	59.64	59.01	59.47
6179	NASDAQ	AEP	Mon, Dec 5, 2016	58.43	59.22	57.90	59.20
6178	NASDAQ	AEP	Fri, Dec 2, 2016	58.63	59.17	58.33	58.70
6177	NASDAQ	AEP	Thu, Dec 1, 2016	58.82	58.89	57.89	58.16
6176	NASDAQ	AEP	Wed, Nov 30, 2016	60.50	60.50	59.05	59.05
6175	NASDAQ	AEP	Tue, Nov 29, 2016	60.63	61.45	60.59	61.27
6174	NASDAQ	AEP	Mon, Nov 28, 2016	60.00	61.14	59.95	60.90
6173	NASDAQ	AEP	Fri, Nov 25, 2016	59.07	59.95	59.05	59.72
6172	NASDAQ	AEP	Wed, Nov 23, 2016	58.64	59.25	58.60	58.82
6171	NASDAQ	AEP	Tue, Nov 22, 2016	59.32	59.39	58.88	59.17
6170	NASDAQ	AEP	Mon, Nov 21, 2016	58.62	59.38	58.61	59.32
6169	NASDAQ	AEP	Fri, Nov 18, 2016	58.84	59.23	58.31	58.44
6168	NASDAQ	AEP	Thu, Nov 17, 2016	58.80	59.32	58.80	58.86
6167	NASDAQ	AEP	Wed, Nov 16, 2016	59.46	59.68	58.53	58.99
6166	NASDAQ	AEP	Tue, Nov 15, 2016	58.97	59.74	58.95	59.46
6165	NASDAQ	AEP	Mon, Nov 14, 2016	59.59	59.68	58.16	58.72
6164	NASDAQ	AEP	Fri, Nov 11, 2016	59.76	60.88	59.55	59.99
6163	NASDAQ	AEP	Thu, Nov 10, 2016	61.00	61.00	58.57	59.74
6162	NASDAQ	AEP	Wed, Nov 9, 2016	62.01	62.01	61.02	61.25
6161	NASDAQ	AEP	Tue, Nov 8, 2016	62.89	63.68	62.87	63.23
6160	NASDAQ	AEP	Mon, Nov 7, 2016	62.63	63.28	61.62	62.65
6159	NASDAQ	AEP	Fri, Nov 4, 2016	63.25	63.74	62.36	62.40
6158	NASDAQ	AEP	Thu, Nov 3, 2016	62.47	63.37	62.18	62.92
6157	NASDAQ	AEP	Wed, Nov 2, 2016	62.74	62.89	61.92	62.61
6156	NASDAQ	AEP	Tue, Nov 1, 2016	64.55	64.90	63.11	63.38
6155	NASDAQ	AEP	Mon, Oct 31, 2016	63.59	65.25	63.57	64.84
6154	NASDAQ	AEP	Fri, Oct 28, 2016	63.23	63.85	63.16	63.41
6153	NASDAQ	AEP	Thu, Oct 27, 2016	63.31	63.47	62.76	63.19
6152	NASDAQ	AEP	Wed, Oct 26, 2016	63.35	63.87	62.94	63.53
6151	NASDAQ	AEP	Tue, Oct 25, 2016	62.82	63.71	62.77	63.46
6150	NASDAQ	AEP	Mon, Oct 24, 2016	62.76	63.13	62.48	63.03
6149	NASDAQ	AEP	Fri, Oct 21, 2016	62.59	62.80	62.20	62.48
6148	NASDAQ	AEP	Thu, Oct 20, 2016	63.22	63.41	62.77	62.91
6147	NASDAQ	AEP	Wed, Oct 19, 2016	63.38	63.44	62.86	63.19
6146	NASDAQ	AEP	Tue, Oct 18, 2016	63.27	63.48	62.46	63.37
6145	NASDAQ	AEP	Mon, Oct 17, 2016	62.50	63.14	62.43	62.97
6144	NASDAQ	AEP	Fri, Oct 14, 2016	62.25	62.84	61.97	62.30
6143	NASDAQ	AEP	Thu, Oct 13, 2016	61.86	63.01	61.80	62.53
6142	NASDAQ	AEP	Wed, Oct 12, 2016	61.43	62.19	61.43	62.00
6141	NASDAQ	AEP	Tue, Oct 11, 2016	61.98	62.28	61.28	61.34
6140	NASDAQ	AEP	Mon, Oct 10, 2016	61.97	62.31	61.73	62.21
6139	NASDAQ	AEP	Fri, Oct 7, 2016	62.70	63.15	61.75	61.79
6138	NASDAQ	AEP	Thu, Oct 6, 2016	62.07	62.51	61.72	62.25
6137	NASDAQ	AEP	Wed, Oct 5, 2016	62.19	63.03	61.98	62.18
6136	NASDAQ	AEP	Tue, Oct 4, 2016	63.47	63.47	61.82	62.18
6135	NASDAQ	AEP	Mon, Oct 3, 2016	64.04	64.06	63.05	63.51
6134	NASDAQ	AEP	Fri, Sep 30, 2016	64.80	65.07	63.75	64.21
6133	NASDAQ	AEP	Thu, Sep 29, 2016	65.42	65.42	64.10	64.50
6132	NASDAQ	AEP	Wed, Sep 28, 2016	65.65	65.78	64.78	65.36
6131	NASDAQ	AEP	Tue, Sep 27, 2016	66.66	66.96	65.37	65.50
6130	NASDAQ	AEP	Mon, Sep 26, 2016	66.66	66.74	66.15	66.36
6129	NASDAQ	AEP	Fri, Sep 23, 2016	66.48	66.87	66.09	66.66
6128	NASDAQ	AEP	Thu, Sep 22, 2016	66.51	66.79	66.20	66.60
6127	NASDAQ	AEP	Wed, Sep 21, 2016	64.95	66.27	64.91	66.19
6126	NASDAQ	AEP	Tue, Sep 20, 2016	65.23	65.69	65.01	65.01
6125	NASDAQ	AEP	Mon, Sep 19, 2016	65.00	65.49	64.81	65.42
6124	NASDAQ	AEP	Fri, Sep 16, 2016	64.16	64.88	63.88	64.81
6123	NASDAQ	AEP	Thu, Sep 15, 2016	63.94	64.48	63.71	64.30
6122	NASDAQ	AEP	Wed, Sep 14, 2016	64.76	64.76	63.70	64.02
6121	NASDAQ	AEP	Tue, Sep 13, 2016	64.52	64.90	63.56	63.81
6120	NASDAQ	AEP	Mon, Sep 12, 2016	63.68	64.89	63.68	64.71
6119	NASDAQ	AEP	Fri, Sep 9, 2016	65.51	65.60	63.62	63.71
6118	NASDAQ	AEP	Thu, Sep 8, 2016	65.89	66.35	65.77	66.10
6117	NASDAQ	AEP	Wed, Sep 7, 2016	65.97	66.24	65.65	66.05
6116	NASDAQ	AEP	Tue, Sep 6, 2016	65.51	66.17	65.40	66.04
6115	NASDAQ	AEP	Fri, Sep 2, 2016	64.57	65.37	64.48	65.24
6114	NASDAQ	AEP	Thu, Sep 1, 2016	64.41	64.70	64.22	64.41
6113	NASDAQ	AEP	Wed, Aug 31, 2016	64.55	64.61	64.07	64.57
6112	NASDAQ	AEP	Tue, Aug 30, 2016	65.21	65.50	64.26	64.32
6111	NASDAQ	AEP	Mon, Aug 29, 2016	64.87	65.37	64.82	65.18
6110	NASDAQ	AEP	Fri, Aug 26, 2016	66.42	66.91	64.63	64.69
6109	NASDAQ	AEP	Thu, Aug 25, 2016	66.41	66.64	66.22	66.37
6108	NASDAQ	AEP	Wed, Aug 24, 2016	66.12	66.47	65.76	66.34
6107	NASDAQ	AEP	Tue, Aug 23, 2016	66.64	66.99	66.28	66.28
6106	NASDAQ	AEP	Mon, Aug 22, 2016	66.56	66.90	66.32	66.52
6105	NASDAQ	AEP	Fri, Aug 19, 2016	67.11	67.36	66.14	66.37
6104	NASDAQ	AEP	Thu, Aug 18, 2016	66.37	67.42	66.27	67.40
6103	NASDAQ	AEP	Wed, Aug 17, 2016	65.75	66.62	65.08	66.50
6102	NASDAQ	AEP	Tue, Aug 16, 2016	66.36	66.44	65.68	65.68
6101	NASDAQ	AEP	Mon, Aug 15, 2016	67.71	67.80	66.49	66.52
6100	NASDAQ	AEP	Fri, Aug 12, 2016	67.94	68.18	67.51	67.55
6099	NASDAQ	AEP	Thu, Aug 11, 2016	67.60	67.73	67.21	67.72
6098	NASDAQ	AEP	Wed, Aug 10, 2016	67.47	67.76	67.22	67.56
6097	NASDAQ	AEP	Tue, Aug 9, 2016	67.19	67.60	66.99	67.39
6096	NASDAQ	AEP	Mon, Aug 8, 2016	67.44	67.84	67.01	67.15
6095	NASDAQ	AEP	Fri, Aug 5, 2016	68.48	68.56	67.63	67.29
6094	NASDAQ	AEP	Thu, Aug 4, 2016	68.57	69.04	68.39	68.64
6093	NASDAQ	AEP	Wed, Aug 3, 2016	68.84	69.03	68.12	68.45
6092	NASDAQ	AEP	Tue, Aug 2, 2016	68.95	69.26	68.59	69.01
6091	NASDAQ	AEP	Mon, Aug 1, 2016	68.87	69.48	68.87	69.31
6090	NASDAQ	AEP	Fri, Jul 29, 2016	68.84	69.56	68.82	69.30
6089	NASDAQ	AEP	Thu, Jul 28, 2016	68.97	69.22	68.58	68.92
6088	NASDAQ	AEP	Wed, Jul 27, 2016	69.54	69.63	68.25	68.86
6087	NASDAQ	AEP	Tue, Jul 26, 2016	70.24	70.27	69.33	69.74
6086	NASDAQ	AEP	Mon, Jul 25, 2016	70.08	70.16	69.45	69.77
6085	NASDAQ	AEP	Fri, Jul 22, 2016	69.47	70.25	69.16	70.06
6084	NASDAQ	AEP	Thu, Jul 21, 2016	69.18	69.45	68.70	69.43
6083	NASDAQ	AEP	Wed, Jul 20, 2016	69.80	69.87	69.21	69.35
6082	NASDAQ	AEP	Tue, Jul 19, 2016	70.00	70.10	69.32	69.77
6081	NASDAQ	AEP	Mon, Jul 18, 2016	69.73	70.12	69.68	69.95
6080	NASDAQ	AEP	Fri, Jul 15, 2016	69.44	69.74	69.17	69.64
6079	NASDAQ	AEP	Thu, Jul 14, 2016	69.46	69.90	69.15	69.38
6078	NASDAQ	AEP	Wed, Jul 13, 2016	69.92	70.14	69.63	70.01
6077	NASDAQ	AEP	Tue, Jul 12, 2016	70.25	70.42	69.51	69.58
6076	NASDAQ	AEP	Mon, Jul 11, 2016	70.43	70.76	69.68	70.70
6075	NASDAQ	AEP	Fri, Jul 8, 2016	70.02	70.81	69.45	70.71
6074	NASDAQ	AEP	Thu, Jul 7, 2016	70.96	70.98	70.12	70.28
6073	NASDAQ	AEP	Wed, Jul 6, 2016	70.81	71.32	70.43	71.27
6072	NASDAQ	AEP	Tue, Jul 5, 2016	70.29	70.92	70.15	70.81
6071	NASDAQ	AEP	Fri, Jul 1, 2016	70.46	70.49	69.45	70.14
6070	NASDAQ	AEP	Thu, Jun 30, 2016	68.82	70.10	68.58	70.09
6069	NASDAQ	AEP	Wed, Jun 29, 2016	68.90	69.08	68.32	68.72
6068	NASDAQ	AEP	Tue, Jun 28, 2016	68.27	68.65	67.50	68.64
6067	NASDAQ	AEP	Mon, Jun 27, 2016	67.17	68.52	67.04	68.35
6066	NASDAQ	AEP	Fri, Jun 24, 2016	65.92	67.94	65.84	67.26
6065	NASDAQ	AEP	Thu, Jun 23, 2016	66.61	66.63	66.10	66.59
6064	NASDAQ	AEP	Wed, Jun 22, 2016	66.90	66.96	66.42	66.50
6063	NASDAQ	AEP	Tue, Jun 21, 2016	66.93	67.15	66.40	66.77
6062	NASDAQ	AEP	Mon, Jun 20, 2016	67.11	67.28	66.34	66.79
6061	NASDAQ	AEP	Fri, Jun 17, 2016	67.03	67.28	66.47	67.21
6060	NASDAQ	AEP	Thu, Jun 16, 2016	66.37	67.04	66.25	66.88
6059	NASDAQ	AEP	Wed, Jun 15, 2016	66.91	67.00	65.95	66.24
6058	NASDAQ	AEP	Tue, Jun 14, 2016	66.55	66.83	66.09	66.83
6057	NASDAQ	AEP	Mon, Jun 13, 2016	66.92	67.20	66.48	66.55
6056	NASDAQ	AEP	Fri, Jun 10, 2016	66.88	67.34	66.55	66.85
6055	NASDAQ	AEP	Thu, Jun 9, 2016	66.21	67.01	66.11	66.96
6054	NASDAQ	AEP	Wed, Jun 8, 2016	65.75	66.20	65.68	66.20
6053	NASDAQ	AEP	Tue, Jun 7, 2016	65.95	66.22	65.67	65.84
6052	NASDAQ	AEP	Mon, Jun 6, 2016	65.93	66.06	65.45	65.70
6051	NASDAQ	AEP	Fri, Jun 3, 2016	65.20	66.22	65.20	65.81
6050	NASDAQ	AEP	Thu, Jun 2, 2016	64.69	64.84	64.04	64.68
6049	NASDAQ	AEP	Wed, Jun 1, 2016	64.74	65.04	64.52	64.89
6048	NASDAQ	AEP	Tue, May 31, 2016	64.22	64.84	64.03	64.73
6047	NASDAQ	AEP	Fri, May 27, 2016	64.26	64.57	63.86	64.31
6046	NASDAQ	AEP	Thu, May 26, 2016	63.33	64.38	63.32	64.33
6045	NASDAQ	AEP	Wed, May 25, 2016	63.29	63.78	63.00	63.43
6044	NASDAQ	AEP	Tue, May 24, 2016	63.25	63.80	63.04	63.63
6043	NASDAQ	AEP	Mon, May 23, 2016	63.80	63.87	62.91	62.95
6042	NASDAQ	AEP	Fri, May 20, 2016	64.05	64.10	63.35	63.80
6041	NASDAQ	AEP	Thu, May 19, 2016	63.18	63.87	62.61	63.85
6040	NASDAQ	AEP	Wed, May 18, 2016	64.03	64.52	62.97	63.30
6039	NASDAQ	AEP	Tue, May 17, 2016	65.87	65.89	64.18	64.51
6038	NASDAQ	AEP	Mon, May 16, 2016	65.43	65.97	65.02	65.93
6037	NASDAQ	AEP	Fri, May 13, 2016	65.57	65.80	64.92	65.61
6036	NASDAQ	AEP	Thu, May 12, 2016	65.12	65.85	64.78	65.66
6035	NASDAQ	AEP	Wed, May 11, 2016	65.05	65.34	64.53	65.21
6034	NASDAQ	AEP	Tue, May 10, 2016	65.54	65.56	64.92	65.05
6033	NASDAQ	AEP	Mon, May 9, 2016	64.62	65.38	64.32	65.29
6032	NASDAQ	AEP	Fri, May 6, 2016	64.59	64.78	63.65	64.56
6031	NASDAQ	AEP	Thu, May 5, 2016	65.19	65.96	64.78	65.15
6030	NASDAQ	AEP	Wed, May 4, 2016	64.38	65.71	64.17	65.39
6029	NASDAQ	AEP	Tue, May 3, 2016	64.32	64.70	64.07	64.50
6028	NASDAQ	AEP	Mon, May 2, 2016	63.60	64.42	63.41	64.36
6027	NASDAQ	AEP	Fri, Apr 29, 2016	62.73	63.63	62.09	63.50
6026	NASDAQ	AEP	Thu, Apr 28, 2016	61.85	63.41	61.42	63.06
6025	NASDAQ	AEP	Wed, Apr 27, 2016	63.00	64.42	62.90	63.93
6024	NASDAQ	AEP	Tue, Apr 26, 2016	62.92	63.25	62.73	62.90
6023	NASDAQ	AEP	Mon, Apr 25, 2016	62.68	62.84	62.46	62.81
6022	NASDAQ	AEP	Fri, Apr 22, 2016	62.50	62.99	62.34	62.74
6021	NASDAQ	AEP	Thu, Apr 21, 2016	63.60	63.60	62.01	62.26
6020	NASDAQ	AEP	Wed, Apr 20, 2016	65.86	66.11	63.56	63.70
6019	NASDAQ	AEP	Tue, Apr 19, 2016	66.37	66.43	65.52	65.84
6018	NASDAQ	AEP	Mon, Apr 18, 2016	65.82	66.31	65.49	66.24
6017	NASDAQ	AEP	Fri, Apr 15, 2016	65.78	66.18	65.58	66.05
6016	NASDAQ	AEP	Thu, Apr 14, 2016	65.61	65.98	65.46	65.59
6015	NASDAQ	AEP	Wed, Apr 13, 2016	66.40	66.40	65.41	65.79
6014	NASDAQ	AEP	Tue, Apr 12, 2016	65.75	66.38	65.62	66.31
6013	NASDAQ	AEP	Mon, Apr 11, 2016	66.05	66.47	65.60	65.68
6012	NASDAQ	AEP	Fri, Apr 8, 2016	65.87	66.35	65.74	66.01
6011	NASDAQ	AEP	Thu, Apr 7, 2016	65.47	65.98	65.37	65.50
6010	NASDAQ	AEP	Wed, Apr 6, 2016	65.33	65.69	64.98	65.63
6009	NASDAQ	AEP	Tue, Apr 5, 2016	66.58	66.58	66.58	65.40
6008	NASDAQ	AEP	Mon, Apr 4, 2016	67.07	67.19	66.21	66.58
6007	NASDAQ	AEP	Fri, Apr 1, 2016	66.10	67.14	66.09	67.01
6006	NASDAQ	AEP	Thu, Mar 31, 2016	66.01	66.49	65.77	66.40
6005	NASDAQ	AEP	Wed, Mar 30, 2016	66.06	66.37	65.70	66.02
6004	NASDAQ	AEP	Tue, Mar 29, 2016	65.14	66.07	64.82	66.03
6003	NASDAQ	AEP	Mon, Mar 28, 2016	65.39	65.76	64.88	65.00
6002	NASDAQ	AEP	Thu, Mar 24, 2016	65.08	65.08	65.08	65.06
6001	NASDAQ	AEP	Wed, Mar 23, 2016	64.64	65.31	64.40	65.08
6000	NASDAQ	AEP	Tue, Mar 22, 2016	65.01	65.34	64.57	64.77
5999	NASDAQ	AEP	Mon, Mar 21, 2016	64.39	65.03	64.02	64.80
5998	NASDAQ	AEP	Fri, Mar 18, 2016	65.64	65.68	64.78	64.79
5997	NASDAQ	AEP	Thu, Mar 17, 2016	65.20	65.63	64.85	65.43
5996	NASDAQ	AEP	Wed, Mar 16, 2016	64.33	65.25	63.73	65.13
5995	NASDAQ	AEP	Tue, Mar 15, 2016	64.22	64.22	64.22	64.41
5994	NASDAQ	AEP	Mon, Mar 14, 2016	63.89	64.38	63.72	64.22
5993	NASDAQ	AEP	Fri, Mar 11, 2016	64.13	64.13	64.13	64.23
5992	NASDAQ	AEP	Thu, Mar 10, 2016	64.30	64.44	63.48	64.13
5991	NASDAQ	AEP	Wed, Mar 9, 2016	63.61	63.61	63.61	64.30
5990	NASDAQ	AEP	Tue, Mar 8, 2016	63.24	63.92	62.91	63.61
5989	NASDAQ	AEP	Mon, Mar 7, 2016	62.41	63.40	62.17	63.24
5988	NASDAQ	AEP	Fri, Mar 4, 2016	61.46	62.71	61.02	62.43
5987	NASDAQ	AEP	Thu, Mar 3, 2016	61.78	61.85	60.66	61.77
5986	NASDAQ	AEP	Wed, Mar 2, 2016	61.51	61.97	60.15	61.89
5985	NASDAQ	AEP	Tue, Mar 1, 2016	62.07	62.27	61.25	61.73
5984	NASDAQ	AEP	Mon, Feb 29, 2016	61.47	62.39	61.44	61.75
5983	NASDAQ	AEP	Fri, Feb 26, 2016	63.28	63.77	61.42	61.47
5982	NASDAQ	AEP	Thu, Feb 25, 2016	63.17	63.90	63.02	63.89
5981	NASDAQ	AEP	Wed, Feb 24, 2016	62.78	63.30	62.40	63.01
5980	NASDAQ	AEP	Tue, Feb 23, 2016	62.47	62.94	62.10	62.76
5979	NASDAQ	AEP	Mon, Feb 22, 2016	62.01	62.88	61.85	62.85
5978	NASDAQ	AEP	Fri, Feb 19, 2016	62.43	62.45	61.59	61.91
5977	NASDAQ	AEP	Thu, Feb 18, 2016	61.29	62.78	60.92	62.45
5976	NASDAQ	AEP	Wed, Feb 17, 2016	61.12	61.28	60.33	61.10
5975	NASDAQ	AEP	Tue, Feb 16, 2016	60.92	61.56	60.50	61.09
5974	NASDAQ	AEP	Fri, Feb 12, 2016	61.31	61.85	60.41	60.60
5973	NASDAQ	AEP	Thu, Feb 11, 2016	62.53	63.00	61.28	61.31
5972	NASDAQ	AEP	Wed, Feb 10, 2016	62.06	63.38	61.55	62.90
5971	NASDAQ	AEP	Tue, Feb 9, 2016	62.40	62.93	61.95	62.37
5970	NASDAQ	AEP	Mon, Feb 8, 2016	62.23	63.05	61.38	62.49
5969	NASDAQ	AEP	Fri, Feb 5, 2016	62.17	63.28	61.55	62.84
5968	NASDAQ	AEP	Thu, Feb 4, 2016	63.15	63.34	62.03	62.29
5967	NASDAQ	AEP	Wed, Feb 3, 2016	62.38	63.63	62.18	63.31
5966	NASDAQ	AEP	Tue, Feb 2, 2016	61.66	62.30	61.50	62.00
5965	NASDAQ	AEP	Mon, Feb 1, 2016	61.00	62.56	60.82	61.79
5964	NASDAQ	AEP	Fri, Jan 29, 2016	60.00	61.08	59.96	60.97
5963	NASDAQ	AEP	Thu, Jan 28, 2016	57.13	59.84	56.75	59.45
5962	NASDAQ	AEP	Wed, Jan 27, 2016	58.19	58.80	57.68	58.19
5961	NASDAQ	AEP	Tue, Jan 26, 2016	58.00	58.97	57.87	58.20
5960	NASDAQ	AEP	Mon, Jan 25, 2016	58.54	58.56	57.67	57.75
5959	NASDAQ	AEP	Fri, Jan 22, 2016	58.46	58.57	57.72	58.53
5958	NASDAQ	AEP	Thu, Jan 21, 2016	57.38	58.38	57.10	57.64
5957	NASDAQ	AEP	Wed, Jan 20, 2016	59.21	59.46	57.17	57.92
5956	NASDAQ	AEP	Tue, Jan 19, 2016	59.00	59.72	58.70	59.57
5955	NASDAQ	AEP	Fri, Jan 15, 2016	58.36	59.09	57.88	58.69
5954	NASDAQ	AEP	Thu, Jan 14, 2016	58.28	59.56	57.90	59.14
5953	NASDAQ	AEP	Wed, Jan 13, 2016	58.23	58.54	57.82	57.95
5952	NASDAQ	AEP	Tue, Jan 12, 2016	58.89	58.97	57.46	58.17
5951	NASDAQ	AEP	Mon, Jan 11, 2016	58.38	59.00	58.21	58.77
5950	NASDAQ	AEP	Fri, Jan 8, 2016	58.35	58.93	58.13	58.26
5949	NASDAQ	AEP	Thu, Jan 7, 2016	58.47	58.98	58.17	58.35
5948	NASDAQ	AEP	Wed, Jan 6, 2016	58.43	59.35	58.21	59.03
5947	NASDAQ	AEP	Tue, Jan 5, 2016	58.25	58.98	57.31	58.81
5946	NASDAQ	AEP	Mon, Jan 4, 2016	57.82	58.36	57.53	58.33
5945	NASDAQ	AEP	Thu, Dec 31, 2015	58.82	59.44	57.69	58.27
5944	NASDAQ	AEP	Wed, Dec 30, 2015	58.94	59.14	58.73	58.90
5943	NASDAQ	AEP	Tue, Dec 29, 2015	58.80	59.07	58.66	58.89
5942	NASDAQ	AEP	Mon, Dec 28, 2015	58.16	58.74	58.05	58.60
5941	NASDAQ	AEP	Thu, Dec 24, 2015	58.14	58.55	58.05	58.40
5940	NASDAQ	AEP	Wed, Dec 23, 2015	57.34	58.42	57.17	58.25
5939	NASDAQ	AEP	Tue, Dec 22, 2015	56.70	57.33	56.22	57.21
5938	NASDAQ	AEP	Mon, Dec 21, 2015	56.61	56.93	56.18	56.55
5937	NASDAQ	AEP	Fri, Dec 18, 2015	57.21	57.28	56.03	56.28
5936	NASDAQ	AEP	Thu, Dec 17, 2015	56.97	58.03	56.85	57.42
5935	NASDAQ	AEP	Wed, Dec 16, 2015	56.19	57.19	56.11	57.01
5934	NASDAQ	AEP	Tue, Dec 15, 2015	55.10	56.38	54.79	56.04
5933	NASDAQ	AEP	Mon, Dec 14, 2015	54.56	54.96	54.08	54.54
5932	NASDAQ	AEP	Fri, Dec 11, 2015	54.65	55.10	54.40	54.56
5931	NASDAQ	AEP	Thu, Dec 10, 2015	56.28	56.33	54.81	54.88
5930	NASDAQ	AEP	Wed, Dec 9, 2015	55.72	56.91	55.38	56.25
5929	NASDAQ	AEP	Tue, Dec 8, 2015	56.12	56.22	55.56	55.88
5928	NASDAQ	AEP	Mon, Dec 7, 2015	56.23	56.30	55.76	56.25
5927	NASDAQ	AEP	Fri, Dec 4, 2015	54.96	55.89	54.92	55.84
5926	NASDAQ	AEP	Thu, Dec 3, 2015	55.04	55.32	54.50	54.70
5925	NASDAQ	AEP	Wed, Dec 2, 2015	56.45	56.60	55.27	55.33
5924	NASDAQ	AEP	Tue, Dec 1, 2015	56.36	56.88	55.96	56.73
5923	NASDAQ	AEP	Mon, Nov 30, 2015	55.95	56.59	55.95	56.01
5922	NASDAQ	AEP	Fri, Nov 27, 2015	55.66	56.13	55.48	55.94
5921	NASDAQ	AEP	Wed, Nov 25, 2015	55.58	55.80	55.30	55.61
5920	NASDAQ	AEP	Tue, Nov 24, 2015	55.69	55.98	55.27	55.79
5919	NASDAQ	AEP	Mon, Nov 23, 2015	56.57	56.84	55.91	55.99
5918	NASDAQ	AEP	Fri, Nov 20, 2015	56.54	56.98	56.11	56.54
5917	NASDAQ	AEP	Thu, Nov 19, 2015	55.59	56.52	55.53	56.32
5916	NASDAQ	AEP	Wed, Nov 18, 2015	55.09	55.50	54.31	55.41
5915	NASDAQ	AEP	Tue, Nov 17, 2015	56.06	56.55	54.91	55.05
5914	NASDAQ	AEP	Mon, Nov 16, 2015	55.05	56.25	54.96	56.21
5913	NASDAQ	AEP	Fri, Nov 13, 2015	55.38	55.85	54.95	55.06
5912	NASDAQ	AEP	Thu, Nov 12, 2015	55.38	56.00	55.03	55.32
5911	NASDAQ	AEP	Wed, Nov 11, 2015	55.15	55.69	55.02	55.56
5910	NASDAQ	AEP	Tue, Nov 10, 2015	54.48	55.14	54.48	55.10
5909	NASDAQ	AEP	Mon, Nov 9, 2015	53.74	54.57	53.53	54.43
5908	NASDAQ	AEP	Fri, Nov 6, 2015	55.20	55.28	53.30	53.96
5907	NASDAQ	AEP	Thu, Nov 5, 2015	56.71	56.97	56.42	56.49
5906	NASDAQ	AEP	Wed, Nov 4, 2015	56.77	57.15	56.58	56.71
5905	NASDAQ	AEP	Tue, Nov 3, 2015	56.71	57.04	56.35	56.75
5904	NASDAQ	AEP	Mon, Nov 2, 2015	56.65	57.00	56.26	56.89
5903	NASDAQ	AEP	Fri, Oct 30, 2015	56.44	56.93	56.21	56.65
5902	NASDAQ	AEP	Thu, Oct 29, 2015	56.78	57.00	55.52	56.21
5901	NASDAQ	AEP	Wed, Oct 28, 2015	57.79	57.98	56.40	57.07
5900	NASDAQ	AEP	Tue, Oct 27, 2015	57.87	58.04	57.43	57.67
5899	NASDAQ	AEP	Mon, Oct 26, 2015	57.73	57.89	57.27	57.82
5898	NASDAQ	AEP	Fri, Oct 23, 2015	58.97	59.01	57.41	57.48
5897	NASDAQ	AEP	Thu, Oct 22, 2015	58.51	59.27	58.19	59.17
5896	NASDAQ	AEP	Wed, Oct 21, 2015	58.96	59.52	58.72	58.94
5895	NASDAQ	AEP	Tue, Oct 20, 2015	58.51	59.23	58.22	58.66
5894	NASDAQ	AEP	Mon, Oct 19, 2015	58.46	58.67	57.83	58.59
5893	NASDAQ	AEP	Fri, Oct 16, 2015	59.00	59.04	58.27	58.54
5892	NASDAQ	AEP	Thu, Oct 15, 2015	58.35	58.81	57.89	58.72
5891	NASDAQ	AEP	Wed, Oct 14, 2015	57.67	58.40	57.60	58.15
5890	NASDAQ	AEP	Tue, Oct 13, 2015	57.46	57.86	57.26	57.65
5889	NASDAQ	AEP	Mon, Oct 12, 2015	56.80	57.74	56.80	57.56
5888	NASDAQ	AEP	Fri, Oct 9, 2015	56.90	57.04	56.51	56.74
5887	NASDAQ	AEP	Thu, Oct 8, 2015	56.01	56.96	55.94	56.87
5886	NASDAQ	AEP	Wed, Oct 7, 2015	56.76	56.80	55.95	56.04
5885	NASDAQ	AEP	Tue, Oct 6, 2015	57.23	57.44	56.43	56.62
5884	NASDAQ	AEP	Mon, Oct 5, 2015	56.67	57.59	56.44	57.46
5883	NASDAQ	AEP	Fri, Oct 2, 2015	56.73	56.76	55.69	56.32
5882	NASDAQ	AEP	Thu, Oct 1, 2015	56.92	57.00	55.79	56.14
5881	NASDAQ	AEP	Wed, Sep 30, 2015	56.35	56.97	56.01	56.86
5880	NASDAQ	AEP	Tue, Sep 29, 2015	55.99	56.39	55.74	56.13
5879	NASDAQ	AEP	Mon, Sep 28, 2015	55.94	56.52	55.46	55.86
5878	NASDAQ	AEP	Fri, Sep 25, 2015	55.59	56.55	55.19	55.99
5877	NASDAQ	AEP	Thu, Sep 24, 2015	54.85	55.60	54.74	55.46
5876	NASDAQ	AEP	Wed, Sep 23, 2015	54.81	55.11	54.51	55.02
5875	NASDAQ	AEP	Tue, Sep 22, 2015	55.38	55.65	54.60	54.72
5874	NASDAQ	AEP	Mon, Sep 21, 2015	55.73	55.94	55.35	55.60
5873	NASDAQ	AEP	Fri, Sep 18, 2015	55.50	56.33	55.34	55.48
5872	NASDAQ	AEP	Thu, Sep 17, 2015	54.67	56.44	54.54	55.87
5871	NASDAQ	AEP	Wed, Sep 16, 2015	53.98	54.72	53.84	54.63
5870	NASDAQ	AEP	Tue, Sep 15, 2015	53.78	54.02	53.39	53.85
5869	NASDAQ	AEP	Mon, Sep 14, 2015	53.87	54.24	53.60	53.68
5868	NASDAQ	AEP	Fri, Sep 11, 2015	53.29	53.81	53.04	53.78
5867	NASDAQ	AEP	Thu, Sep 10, 2015	53.41	53.87	53.18	53.39
5866	NASDAQ	AEP	Wed, Sep 9, 2015	54.36	54.48	53.27	53.37
5865	NASDAQ	AEP	Tue, Sep 8, 2015	53.23	54.09	53.23	54.08
5864	NASDAQ	AEP	Fri, Sep 4, 2015	52.96	53.07	52.29	52.54
5863	NASDAQ	AEP	Thu, Sep 3, 2015	53.05	53.53	53.00	53.35
5862	NASDAQ	AEP	Wed, Sep 2, 2015	53.38	53.41	52.46	53.01
5861	NASDAQ	AEP	Tue, Sep 1, 2015	53.74	53.93	52.65	52.99
5860	NASDAQ	AEP	Mon, Aug 31, 2015	54.55	54.69	53.82	54.29
5859	NASDAQ	AEP	Fri, Aug 28, 2015	54.85	55.38	54.07	54.90
5858	NASDAQ	AEP	Thu, Aug 27, 2015	54.58	54.93	54.11	54.91
5857	NASDAQ	AEP	Wed, Aug 26, 2015	53.53	54.21	52.80	54.01
5856	NASDAQ	AEP	Tue, Aug 25, 2015	55.02	55.65	53.00	53.02
5855	NASDAQ	AEP	Mon, Aug 24, 2015	55.29	56.77	52.30	54.83
5854	NASDAQ	AEP	Fri, Aug 21, 2015	57.97	58.36	57.22	57.29
5853	NASDAQ	AEP	Thu, Aug 20, 2015	58.42	59.18	58.12	58.37
5852	NASDAQ	AEP	Wed, Aug 19, 2015	58.01	58.96	57.82	58.80
5851	NASDAQ	AEP	Tue, Aug 18, 2015	58.20	58.37	57.96	58.27
5850	NASDAQ	AEP	Mon, Aug 17, 2015	58.19	58.67	57.99	58.35
5849	NASDAQ	AEP	Fri, Aug 14, 2015	57.57	58.21	57.09	58.20
5848	NASDAQ	AEP	Thu, Aug 13, 2015	57.33	57.74	56.88	57.55
5847	NASDAQ	AEP	Wed, Aug 12, 2015	56.85	57.77	56.60	57.57
5846	NASDAQ	AEP	Tue, Aug 11, 2015	56.70	57.38	56.46	56.85
5845	NASDAQ	AEP	Mon, Aug 10, 2015	56.81	57.07	56.54	56.71
5844	NASDAQ	AEP	Fri, Aug 7, 2015	56.15	57.08	55.78	56.77
5843	NASDAQ	AEP	Thu, Aug 6, 2015	56.03	56.32	55.34	56.26
5842	NASDAQ	AEP	Wed, Aug 5, 2015	56.59	56.85	56.24	56.65
5841	NASDAQ	AEP	Tue, Aug 4, 2015	57.03	57.14	56.28	56.39
5840	NASDAQ	AEP	Mon, Aug 3, 2015	56.78	57.25	56.65	57.06
5839	NASDAQ	AEP	Fri, Jul 31, 2015	56.79	57.22	56.48	56.57
5838	NASDAQ	AEP	Thu, Jul 30, 2015	55.66	56.61	55.57	56.32
5837	NASDAQ	AEP	Wed, Jul 29, 2015	55.75	56.00	55.38	55.94
5836	NASDAQ	AEP	Tue, Jul 28, 2015	55.64	56.03	55.52	55.89
5835	NASDAQ	AEP	Mon, Jul 27, 2015	54.66	56.03	54.62	55.74
5834	NASDAQ	AEP	Fri, Jul 24, 2015	54.51	54.78	54.17	54.60
5833	NASDAQ	AEP	Thu, Jul 23, 2015	55.33	55.33	54.22	54.59
5832	NASDAQ	AEP	Wed, Jul 22, 2015	54.97	55.55	54.89	55.21
5831	NASDAQ	AEP	Tue, Jul 21, 2015	55.50	55.58	54.65	54.89
5830	NASDAQ	AEP	Mon, Jul 20, 2015	55.58	55.70	55.05	55.54
5829	NASDAQ	AEP	Fri, Jul 17, 2015	56.11	56.36	55.71	55.72
5828	NASDAQ	AEP	Thu, Jul 16, 2015	55.72	56.45	55.62	56.36
5827	NASDAQ	AEP	Wed, Jul 15, 2015	55.20	55.68	54.99	55.68
5826	NASDAQ	AEP	Tue, Jul 14, 2015	55.39	55.67	54.99	55.19
5825	NASDAQ	AEP	Mon, Jul 13, 2015	55.67	55.90	54.88	55.34
5824	NASDAQ	AEP	Fri, Jul 10, 2015	55.45	55.99	55.21	55.56
5823	NASDAQ	AEP	Thu, Jul 9, 2015	56.10	56.33	55.23	55.52
5822	NASDAQ	AEP	Wed, Jul 8, 2015	55.80	56.37	55.75	56.03
5821	NASDAQ	AEP	Tue, Jul 7, 2015	54.80	56.50	54.74	56.08
5820	NASDAQ	AEP	Mon, Jul 6, 2015	54.09	54.55	54.02	54.53
5819	NASDAQ	AEP	Thu, Jul 2, 2015	53.52	54.33	53.51	54.23
5818	NASDAQ	AEP	Wed, Jul 1, 2015	53.00	53.37	52.76	53.29
5817	NASDAQ	AEP	Tue, Jun 30, 2015	52.95	53.25	52.76	52.97
5816	NASDAQ	AEP	Mon, Jun 29, 2015	52.93	53.66	52.77	52.80
5815	NASDAQ	AEP	Fri, Jun 26, 2015	52.59	53.04	52.32	52.91
5814	NASDAQ	AEP	Thu, Jun 25, 2015	52.98	53.20	52.62	52.62
5813	NASDAQ	AEP	Wed, Jun 24, 2015	53.37	53.56	52.92	52.96
5812	NASDAQ	AEP	Tue, Jun 23, 2015	54.21	54.30	53.28	53.34
5811	NASDAQ	AEP	Mon, Jun 22, 2015	54.58	54.58	54.10	54.24
5810	NASDAQ	AEP	Fri, Jun 19, 2015	54.86	54.94	54.45	54.47
5809	NASDAQ	AEP	Thu, Jun 18, 2015	54.11	54.99	54.11	54.83
5808	NASDAQ	AEP	Wed, Jun 17, 2015	53.67	54.15	53.45	54.06
5807	NASDAQ	AEP	Tue, Jun 16, 2015	53.55	53.84	53.34	53.73
5806	NASDAQ	AEP	Mon, Jun 15, 2015	53.80	54.00	53.57	53.65
5805	NASDAQ	AEP	Fri, Jun 12, 2015	54.08	54.23	53.86	53.93
5804	NASDAQ	AEP	Thu, Jun 11, 2015	54.36	54.51	54.12	54.31
5803	NASDAQ	AEP	Wed, Jun 10, 2015	54.52	54.81	53.87	53.89
5802	NASDAQ	AEP	Tue, Jun 9, 2015	53.40	53.92	53.25	53.46
5801	NASDAQ	AEP	Mon, Jun 8, 2015	53.51	53.59	53.20	53.46
5800	NASDAQ	AEP	Fri, Jun 5, 2015	53.77	53.79	53.12	53.44
5799	NASDAQ	AEP	Thu, Jun 4, 2015	54.15	54.66	54.12	54.29
5798	NASDAQ	AEP	Wed, Jun 3, 2015	55.10	55.26	54.10	54.38
5797	NASDAQ	AEP	Tue, Jun 2, 2015	55.63	55.67	54.82	55.17
5796	NASDAQ	AEP	Mon, Jun 1, 2015	56.07	56.41	55.75	56.01
5795	NASDAQ	AEP	Fri, May 29, 2015	56.24	56.45	55.79	56.29
5794	NASDAQ	AEP	Thu, May 28, 2015	56.01	56.33	55.62	56.10
5793	NASDAQ	AEP	Wed, May 27, 2015	55.49	56.14	55.29	56.06
5792	NASDAQ	AEP	Tue, May 26, 2015	55.60	55.64	54.92	55.33
5791	NASDAQ	AEP	Fri, May 22, 2015	55.61	55.81	55.26	55.65
5790	NASDAQ	AEP	Thu, May 21, 2015	55.91	56.05	55.54	55.81
5789	NASDAQ	AEP	Wed, May 20, 2015	55.76	56.27	55.72	55.92
5788	NASDAQ	AEP	Tue, May 19, 2015	55.60	56.10	55.43	55.80
5787	NASDAQ	AEP	Mon, May 18, 2015	55.36	56.04	55.34	55.88
5786	NASDAQ	AEP	Fri, May 15, 2015	55.32	55.74	55.13	55.60
5785	NASDAQ	AEP	Thu, May 14, 2015	54.56	55.31	54.55	55.10
5784	NASDAQ	AEP	Wed, May 13, 2015	55.05	55.37	54.06	54.28
5783	NASDAQ	AEP	Tue, May 12, 2015	55.08	55.16	54.57	54.95
5782	NASDAQ	AEP	Mon, May 11, 2015	55.63	56.17	55.29	55.43
5781	NASDAQ	AEP	Fri, May 8, 2015	55.80	56.27	55.54	55.80
5780	NASDAQ	AEP	Thu, May 7, 2015	55.24	55.72	55.03	55.26
5779	NASDAQ	AEP	Wed, May 6, 2015	55.48	55.69	54.36	54.96
5778	NASDAQ	AEP	Tue, May 5, 2015	57.13	57.17	55.83	55.90
5777	NASDAQ	AEP	Mon, May 4, 2015	57.04	57.72	56.92	57.36
5776	NASDAQ	AEP	Fri, May 1, 2015	56.85	57.18	56.53	57.03
5775	NASDAQ	AEP	Thu, Apr 30, 2015	57.54	57.61	56.42	56.87
5774	NASDAQ	AEP	Wed, Apr 29, 2015	57.51	58.03	57.21	57.79
5773	NASDAQ	AEP	Tue, Apr 28, 2015	57.39	58.11	57.18	58.08
5772	NASDAQ	AEP	Mon, Apr 27, 2015	58.07	58.11	57.65	57.71
5771	NASDAQ	AEP	Fri, Apr 24, 2015	57.15	58.35	57.04	57.88
5770	NASDAQ	AEP	Thu, Apr 23, 2015	56.84	57.12	56.33	56.90
5769	NASDAQ	AEP	Wed, Apr 22, 2015	56.18	56.25	55.67	56.14
5768	NASDAQ	AEP	Tue, Apr 21, 2015	56.67	57.07	55.77	55.97
5767	NASDAQ	AEP	Mon, Apr 20, 2015	55.85	57.09	55.84	56.63
5766	NASDAQ	AEP	Fri, Apr 17, 2015	55.62	56.39	55.51	55.73
5765	NASDAQ	AEP	Thu, Apr 16, 2015	56.18	56.22	55.53	55.85
5764	NASDAQ	AEP	Wed, Apr 15, 2015	56.22	56.77	56.10	56.36
5763	NASDAQ	AEP	Tue, Apr 14, 2015	55.78	56.28	55.70	56.10
5762	NASDAQ	AEP	Mon, Apr 13, 2015	56.21	56.36	55.64	55.67
5761	NASDAQ	AEP	Fri, Apr 10, 2015	55.96	56.58	55.79	56.39
5760	NASDAQ	AEP	Thu, Apr 9, 2015	56.05	56.08	55.38	55.79
5759	NASDAQ	AEP	Wed, Apr 8, 2015	56.39	56.44	55.66	55.98
5758	NASDAQ	AEP	Tue, Apr 7, 2015	57.01	57.17	56.35	56.37
5757	NASDAQ	AEP	Mon, Apr 6, 2015	56.64	57.51	56.64	57.10
5756	NASDAQ	AEP	Thu, Apr 2, 2015	56.32	56.65	56.16	56.46
5755	NASDAQ	AEP	Wed, Apr 1, 2015	56.22	56.63	55.63	56.37
5754	NASDAQ	AEP	Tue, Mar 31, 2015	56.47	57.07	56.10	56.25
5753	NASDAQ	AEP	Mon, Mar 30, 2015	56.07	56.90	55.86	56.58
5752	NASDAQ	AEP	Fri, Mar 27, 2015	55.40	56.48	55.22	55.90
5751	NASDAQ	AEP	Thu, Mar 26, 2015	55.80	56.23	55.09	55.33
5750	NASDAQ	AEP	Wed, Mar 25, 2015	57.32	57.75	55.88	55.91
5749	NASDAQ	AEP	Tue, Mar 24, 2015	57.85	58.28	57.07	57.25
5748	NASDAQ	AEP	Mon, Mar 23, 2015	57.71	58.15	57.60	57.95
5747	NASDAQ	AEP	Fri, Mar 20, 2015	57.32	57.98	57.02	57.70
5746	NASDAQ	AEP	Thu, Mar 19, 2015	57.39	57.95	56.86	57.05
5745	NASDAQ	AEP	Wed, Mar 18, 2015	55.93	57.94	55.67	57.55
5744	NASDAQ	AEP	Tue, Mar 17, 2015	55.88	56.43	55.73	55.90
5743	NASDAQ	AEP	Mon, Mar 16, 2015	55.50	56.54	55.48	56.16
5742	NASDAQ	AEP	Fri, Mar 13, 2015	55.85	55.85	54.70	55.31
5741	NASDAQ	AEP	Thu, Mar 12, 2015	55.04	56.23	54.93	55.97
5740	NASDAQ	AEP	Wed, Mar 11, 2015	55.27	55.56	54.70	54.77
5739	NASDAQ	AEP	Tue, Mar 10, 2015	55.06	55.85	54.93	55.26
5738	NASDAQ	AEP	Mon, Mar 9, 2015	55.10	55.52	54.94	55.18
5737	NASDAQ	AEP	Fri, Mar 6, 2015	56.52	56.52	54.66	55.01
5736	NASDAQ	AEP	Thu, Mar 5, 2015	57.00	57.50	56.84	57.08
5735	NASDAQ	AEP	Wed, Mar 4, 2015	56.45	57.55	56.25	56.58
5734	NASDAQ	AEP	Tue, Mar 3, 2015	56.08	56.75	55.78	56.73
5733	NASDAQ	AEP	Mon, Mar 2, 2015	57.39	57.58	55.77	56.15
5732	NASDAQ	AEP	Fri, Feb 27, 2015	57.53	57.89	57.26	57.58
5731	NASDAQ	AEP	Thu, Feb 26, 2015	58.22	58.42	57.30	57.41
5730	NASDAQ	AEP	Wed, Feb 25, 2015	59.18	59.29	58.03	58.08
5729	NASDAQ	AEP	Tue, Feb 24, 2015	58.99	59.64	58.75	59.28
5728	NASDAQ	AEP	Mon, Feb 23, 2015	58.77	59.15	58.69	59.09
5727	NASDAQ	AEP	Fri, Feb 20, 2015	58.33	58.77	57.64	58.72
5726	NASDAQ	AEP	Thu, Feb 19, 2015	58.92	59.07	58.03	58.41
5725	NASDAQ	AEP	Wed, Feb 18, 2015	58.05	59.31	57.69	59.12
5724	NASDAQ	AEP	Tue, Feb 17, 2015	57.54	58.47	57.28	57.87
5723	NASDAQ	AEP	Fri, Feb 13, 2015	57.81	58.11	57.01	57.83
5722	NASDAQ	AEP	Thu, Feb 12, 2015	58.28	58.52	57.75	57.98
5721	NASDAQ	AEP	Wed, Feb 11, 2015	59.07	59.07	58.09	58.28
5720	NASDAQ	AEP	Tue, Feb 10, 2015	58.26	59.43	58.26	59.31
5719	NASDAQ	AEP	Mon, Feb 9, 2015	59.09	59.43	58.02	58.24
5718	NASDAQ	AEP	Fri, Feb 6, 2015	61.80	62.03	58.86	59.15
5717	NASDAQ	AEP	Thu, Feb 5, 2015	62.56	62.69	61.89	62.45
5716	NASDAQ	AEP	Wed, Feb 4, 2015	62.75	63.00	62.02	62.22
5715	NASDAQ	AEP	Tue, Feb 3, 2015	62.92	63.14	62.50	62.76
5714	NASDAQ	AEP	Mon, Feb 2, 2015	62.81	63.51	62.28	63.06
5713	NASDAQ	AEP	Fri, Jan 30, 2015	63.59	64.27	62.76	62.81
5712	NASDAQ	AEP	Thu, Jan 29, 2015	63.36	63.99	62.75	63.72
5711	NASDAQ	AEP	Wed, Jan 28, 2015	64.28	65.38	63.25	63.38
5710	NASDAQ	AEP	Tue, Jan 27, 2015	64.41	64.82	64.20	64.25
5709	NASDAQ	AEP	Mon, Jan 26, 2015	64.42	64.60	64.02	64.57
5708	NASDAQ	AEP	Fri, Jan 23, 2015	64.38	64.90	64.12	64.52
5707	NASDAQ	AEP	Thu, Jan 22, 2015	64.56	64.63	63.67	64.08
5706	NASDAQ	AEP	Wed, Jan 21, 2015	63.38	64.25	62.95	64.14
5705	NASDAQ	AEP	Tue, Jan 20, 2015	64.00	64.05	63.02	63.53
5704	NASDAQ	AEP	Fri, Jan 16, 2015	63.19	63.60	62.76	63.57
5703	NASDAQ	AEP	Thu, Jan 15, 2015	62.80	63.39	62.54	63.16
5702	NASDAQ	AEP	Wed, Jan 14, 2015	61.71	62.83	61.41	62.76
5701	NASDAQ	AEP	Tue, Jan 13, 2015	62.04	62.88	61.52	61.87
5700	NASDAQ	AEP	Mon, Jan 12, 2015	61.88	61.96	61.10	61.56
5699	NASDAQ	AEP	Fri, Jan 9, 2015	62.03	62.17	61.15	61.64
5698	NASDAQ	AEP	Thu, Jan 8, 2015	61.63	62.19	61.63	61.97
5697	NASDAQ	AEP	Wed, Jan 7, 2015	60.71	61.88	60.36	61.44
5696	NASDAQ	AEP	Tue, Jan 6, 2015	60.42	61.84	60.37	60.58
5695	NASDAQ	AEP	Mon, Jan 5, 2015	61.10	61.28	59.97	60.25
5694	NASDAQ	AEP	Fri, Jan 2, 2015	60.88	61.24	60.39	61.15
5693	NASDAQ	AEP	Wed, Dec 31, 2014	61.82	62.03	60.68	60.72
5692	NASDAQ	AEP	Tue, Dec 30, 2014	62.80	62.80	61.56	61.72
5691	NASDAQ	AEP	Mon, Dec 29, 2014	62.00	63.22	62.00	62.91
5690	NASDAQ	AEP	Fri, Dec 26, 2014	61.46	62.39	61.37	61.99
5689	NASDAQ	AEP	Wed, Dec 24, 2014	60.25	61.45	60.22	61.31
5688	NASDAQ	AEP	Tue, Dec 23, 2014	60.26	60.48	60.06	60.11
5687	NASDAQ	AEP	Mon, Dec 22, 2014	59.87	60.15	59.51	60.15
5686	NASDAQ	AEP	Fri, Dec 19, 2014	60.01	60.48	59.51	59.89
5685	NASDAQ	AEP	Thu, Dec 18, 2014	59.03	59.99	58.82	59.98
5684	NASDAQ	AEP	Wed, Dec 17, 2014	57.93	58.98	57.93	58.82
5683	NASDAQ	AEP	Tue, Dec 16, 2014	58.08	58.77	57.20	57.83
5682	NASDAQ	AEP	Mon, Dec 15, 2014	58.64	58.92	57.51	58.08
5681	NASDAQ	AEP	Fri, Dec 12, 2014	58.55	59.35	58.45	58.69
5680	NASDAQ	AEP	Thu, Dec 11, 2014	58.49	59.27	58.46	58.86
5679	NASDAQ	AEP	Wed, Dec 10, 2014	59.01	59.58	58.21	58.23
5678	NASDAQ	AEP	Tue, Dec 9, 2014	58.29	59.35	58.29	58.87
5677	NASDAQ	AEP	Mon, Dec 8, 2014	57.94	58.80	57.79	58.76
5676	NASDAQ	AEP	Fri, Dec 5, 2014	57.75	58.30	57.47	57.76
5675	NASDAQ	AEP	Thu, Dec 4, 2014	58.52	58.78	58.06	58.44
5674	NASDAQ	AEP	Wed, Dec 3, 2014	58.44	58.62	58.06	58.51
5673	NASDAQ	AEP	Tue, Dec 2, 2014	57.99	58.55	57.55	58.36
5672	NASDAQ	AEP	Mon, Dec 1, 2014	57.31	58.35	56.97	58.01
5671	NASDAQ	AEP	Fri, Nov 28, 2014	56.82	57.75	56.82	57.55
5670	NASDAQ	AEP	Wed, Nov 26, 2014	56.74	57.00	56.51	56.66
5669	NASDAQ	AEP	Tue, Nov 25, 2014	56.95	57.00	56.32	56.58
5668	NASDAQ	AEP	Mon, Nov 24, 2014	57.42	57.50	56.77	56.80
5667	NASDAQ	AEP	Fri, Nov 21, 2014	57.66	57.79	56.78	57.42
5666	NASDAQ	AEP	Thu, Nov 20, 2014	57.09	57.55	56.77	57.23
5665	NASDAQ	AEP	Wed, Nov 19, 2014	57.20	57.36	56.84	57.24
5664	NASDAQ	AEP	Tue, Nov 18, 2014	57.32	57.60	56.95	57.25
5663	NASDAQ	AEP	Mon, Nov 17, 2014	56.05	57.26	55.90	57.19
5662	NASDAQ	AEP	Fri, Nov 14, 2014	56.18	56.38	55.94	56.06
5661	NASDAQ	AEP	Thu, Nov 13, 2014	56.87	57.25	56.29	56.63
5660	NASDAQ	AEP	Wed, Nov 12, 2014	57.45	57.65	56.55	56.87
5659	NASDAQ	AEP	Tue, Nov 11, 2014	58.30	58.44	57.63	57.94
5658	NASDAQ	AEP	Mon, Nov 10, 2014	58.01	58.56	57.97	58.38
5657	NASDAQ	AEP	Fri, Nov 7, 2014	57.91	58.35	57.67	58.32
5656	NASDAQ	AEP	Thu, Nov 6, 2014	58.55	58.76	57.07	57.87
5655	NASDAQ	AEP	Wed, Nov 5, 2014	58.58	59.84	58.42	59.74
5654	NASDAQ	AEP	Tue, Nov 4, 2014	58.67	58.95	58.03	58.13
5653	NASDAQ	AEP	Mon, Nov 3, 2014	58.41	58.80	58.22	58.65
5652	NASDAQ	AEP	Fri, Oct 31, 2014	58.59	58.61	58.00	58.34
5651	NASDAQ	AEP	Thu, Oct 30, 2014	57.01	58.30	56.87	58.27
5650	NASDAQ	AEP	Wed, Oct 29, 2014	56.71	57.38	56.17	56.76
5649	NASDAQ	AEP	Tue, Oct 28, 2014	56.90	56.96	56.24	56.59
5648	NASDAQ	AEP	Mon, Oct 27, 2014	56.61	57.39	56.55	56.76
5647	NASDAQ	AEP	Fri, Oct 24, 2014	55.53	56.67	55.45	56.47
5646	NASDAQ	AEP	Thu, Oct 23, 2014	56.04	56.30	55.06	55.28
5645	NASDAQ	AEP	Wed, Oct 22, 2014	55.56	56.55	55.50	55.92
5644	NASDAQ	AEP	Tue, Oct 21, 2014	55.41	55.69	55.01	55.56
5643	NASDAQ	AEP	Mon, Oct 20, 2014	54.59	55.45	54.50	55.36
5642	NASDAQ	AEP	Fri, Oct 17, 2014	54.67	54.79	53.49	54.61
5641	NASDAQ	AEP	Thu, Oct 16, 2014	53.57	54.06	52.86	53.94
5640	NASDAQ	AEP	Wed, Oct 15, 2014	54.34	54.93	52.91	54.37
5639	NASDAQ	AEP	Tue, Oct 14, 2014	54.55	55.62	54.19	54.72
5638	NASDAQ	AEP	Mon, Oct 13, 2014	53.85	54.94	53.75	54.23
5637	NASDAQ	AEP	Fri, Oct 10, 2014	53.88	54.50	53.73	53.89
5636	NASDAQ	AEP	Thu, Oct 9, 2014	54.12	54.43	53.47	53.56
5635	NASDAQ	AEP	Wed, Oct 8, 2014	52.89	54.14	52.89	54.12
5634	NASDAQ	AEP	Tue, Oct 7, 2014	52.69	53.51	52.61	52.96
5633	NASDAQ	AEP	Mon, Oct 6, 2014	53.05	53.26	52.61	52.80
5632	NASDAQ	AEP	Fri, Oct 3, 2014	52.38	53.01	51.97	52.87
5631	NASDAQ	AEP	Thu, Oct 2, 2014	52.37	52.78	52.18	52.28
5630	NASDAQ	AEP	Wed, Oct 1, 2014	52.34	52.93	52.22	52.38
5629	NASDAQ	AEP	Tue, Sep 30, 2014	52.30	52.76	51.96	52.21
5628	NASDAQ	AEP	Mon, Sep 29, 2014	52.04	52.32	51.72	52.18
5627	NASDAQ	AEP	Fri, Sep 26, 2014	52.10	52.50	51.58	52.25
5626	NASDAQ	AEP	Thu, Sep 25, 2014	52.49	52.66	52.08	52.09
5625	NASDAQ	AEP	Wed, Sep 24, 2014	52.67	52.72	52.22	52.47
5624	NASDAQ	AEP	Tue, Sep 23, 2014	52.90	52.98	52.54	52.56
5623	NASDAQ	AEP	Mon, Sep 22, 2014	53.13	53.27	52.75	52.97
5622	NASDAQ	AEP	Fri, Sep 19, 2014	52.86	53.36	52.71	53.28
5621	NASDAQ	AEP	Thu, Sep 18, 2014	53.32	53.45	52.53	52.74
5620	NASDAQ	AEP	Wed, Sep 17, 2014	53.82	53.88	53.05	53.32
5619	NASDAQ	AEP	Tue, Sep 16, 2014	52.73	53.79	52.64	53.63
5618	NASDAQ	AEP	Mon, Sep 15, 2014	52.52	52.93	52.42	52.69
5617	NASDAQ	AEP	Fri, Sep 12, 2014	53.32	53.38	52.30	52.48
5616	NASDAQ	AEP	Thu, Sep 11, 2014	53.02	53.63	52.96	53.54
5615	NASDAQ	AEP	Wed, Sep 10, 2014	53.02	53.17	52.68	52.99
5614	NASDAQ	AEP	Tue, Sep 9, 2014	53.25	53.40	52.78	52.99
5613	NASDAQ	AEP	Mon, Sep 8, 2014	53.83	53.86	53.33	53.53
5612	NASDAQ	AEP	Fri, Sep 5, 2014	53.24	53.87	53.04	53.86
5611	NASDAQ	AEP	Thu, Sep 4, 2014	53.30	53.41	52.75	53.00
5610	NASDAQ	AEP	Wed, Sep 3, 2014	53.09	53.53	53.00	53.36
5609	NASDAQ	AEP	Tue, Sep 2, 2014	53.66	53.73	52.75	52.88
5608	NASDAQ	AEP	Fri, Aug 29, 2014	53.39	53.71	53.23	53.70
5607	NASDAQ	AEP	Thu, Aug 28, 2014	52.95	53.40	52.90	53.32
5606	NASDAQ	AEP	Wed, Aug 27, 2014	52.30	53.18	52.30	53.15
5605	NASDAQ	AEP	Tue, Aug 26, 2014	53.02	53.29	52.21	52.26
5604	NASDAQ	AEP	Mon, Aug 25, 2014	52.85	53.02	52.58	52.95
5603	NASDAQ	AEP	Fri, Aug 22, 2014	52.70	52.87	52.06	52.54
5602	NASDAQ	AEP	Thu, Aug 21, 2014	52.46	52.97	52.42	52.80
5601	NASDAQ	AEP	Wed, Aug 20, 2014	52.13	52.44	51.92	52.38
5600	NASDAQ	AEP	Tue, Aug 19, 2014	51.63	52.21	51.49	52.20
5599	NASDAQ	AEP	Mon, Aug 18, 2014	51.44	51.85	51.37	51.47
5598	NASDAQ	AEP	Fri, Aug 15, 2014	51.16	51.62	51.14	51.42
5597	NASDAQ	AEP	Thu, Aug 14, 2014	50.78	51.26	50.78	51.14
5596	NASDAQ	AEP	Wed, Aug 13, 2014	50.53	50.94	50.42	50.77
5595	NASDAQ	AEP	Tue, Aug 12, 2014	50.11	50.68	50.11	50.41
5594	NASDAQ	AEP	Mon, Aug 11, 2014	50.52	50.84	50.27	50.34
5593	NASDAQ	AEP	Fri, Aug 8, 2014	49.85	50.56	49.85	50.52
5592	NASDAQ	AEP	Thu, Aug 7, 2014	49.49	50.15	49.49	49.84
5591	NASDAQ	AEP	Wed, Aug 6, 2014	50.30	50.33	49.06	49.28
5590	NASDAQ	AEP	Tue, Aug 5, 2014	51.28	51.56	50.70	50.84
5589	NASDAQ	AEP	Mon, Aug 4, 2014	52.20	52.20	50.48	51.40
5588	NASDAQ	AEP	Fri, Aug 1, 2014	52.00	52.81	51.96	52.31
5587	NASDAQ	AEP	Thu, Jul 31, 2014	52.76	52.93	51.96	51.99
5586	NASDAQ	AEP	Wed, Jul 30, 2014	54.11	54.23	52.57	53.00
5585	NASDAQ	AEP	Tue, Jul 29, 2014	54.80	54.89	54.07	54.09
5584	NASDAQ	AEP	Mon, Jul 28, 2014	53.14	54.66	53.03	54.65
5583	NASDAQ	AEP	Fri, Jul 25, 2014	54.25	54.72	52.92	53.22
5582	NASDAQ	AEP	Thu, Jul 24, 2014	53.96	54.05	53.73	54.01
5581	NASDAQ	AEP	Wed, Jul 23, 2014	54.06	54.23	53.90	53.97
5580	NASDAQ	AEP	Tue, Jul 22, 2014	54.24	54.32	53.94	54.05
5579	NASDAQ	AEP	Mon, Jul 21, 2014	54.32	54.36	53.61	54.04
5578	NASDAQ	AEP	Fri, Jul 18, 2014	53.73	54.45	53.54	54.39
5577	NASDAQ	AEP	Thu, Jul 17, 2014	54.16	54.26	53.48	53.48
5576	NASDAQ	AEP	Wed, Jul 16, 2014	54.04	54.27	53.75	54.21
5575	NASDAQ	AEP	Tue, Jul 15, 2014	53.58	54.19	53.58	53.93
5574	NASDAQ	AEP	Mon, Jul 14, 2014	54.39	54.56	53.53	53.60
5573	NASDAQ	AEP	Fri, Jul 11, 2014	54.75	54.95	54.13	54.31
5572	NASDAQ	AEP	Thu, Jul 10, 2014	54.50	54.89	54.50	54.80
5571	NASDAQ	AEP	Wed, Jul 9, 2014	54.79	54.94	54.30	54.71
5570	NASDAQ	AEP	Tue, Jul 8, 2014	53.84	54.59	53.84	54.55
5569	NASDAQ	AEP	Mon, Jul 7, 2014	53.54	54.11	53.54	53.77
5568	NASDAQ	AEP	Thu, Jul 3, 2014	53.81	53.84	53.19	53.76
5567	NASDAQ	AEP	Wed, Jul 2, 2014	55.11	55.19	53.74	54.17
5566	NASDAQ	AEP	Tue, Jul 1, 2014	55.83	55.91	55.19	55.21
5565	NASDAQ	AEP	Mon, Jun 30, 2014	55.43	55.94	55.16	55.77
5564	NASDAQ	AEP	Fri, Jun 27, 2014	54.98	55.41	54.75	55.33
5563	NASDAQ	AEP	Thu, Jun 26, 2014	55.13	55.13	54.83	55.00
5562	NASDAQ	AEP	Wed, Jun 25, 2014	54.54	55.24	54.45	55.12
5561	NASDAQ	AEP	Tue, Jun 24, 2014	54.25	54.82	54.25	54.65
5560	NASDAQ	AEP	Mon, Jun 23, 2014	54.53	54.57	54.07	54.45
5559	NASDAQ	AEP	Fri, Jun 20, 2014	54.90	54.95	54.44	54.48
5558	NASDAQ	AEP	Thu, Jun 19, 2014	54.26	54.99	54.15	54.90
5557	NASDAQ	AEP	Wed, Jun 18, 2014	52.92	54.14	52.85	54.12
5556	NASDAQ	AEP	Tue, Jun 17, 2014	52.82	52.99	52.29	52.81
5555	NASDAQ	AEP	Mon, Jun 16, 2014	52.74	53.71	52.72	53.09
5554	NASDAQ	AEP	Fri, Jun 13, 2014	52.52	52.94	52.17	52.78
5553	NASDAQ	AEP	Thu, Jun 12, 2014	52.46	52.76	51.60	52.59
5552	NASDAQ	AEP	Wed, Jun 11, 2014	53.40	53.48	52.50	52.53
5551	NASDAQ	AEP	Tue, Jun 10, 2014	53.48	53.79	53.27	53.46
5550	NASDAQ	AEP	Mon, Jun 9, 2014	53.92	53.99	53.37	53.49
5549	NASDAQ	AEP	Fri, Jun 6, 2014	54.50	54.53	54.03	54.07
5548	NASDAQ	AEP	Thu, Jun 5, 2014	53.54	54.42	53.54	54.17
5547	NASDAQ	AEP	Wed, Jun 4, 2014	53.74	54.04	53.66	53.99
5546	NASDAQ	AEP	Tue, Jun 3, 2014	53.54	54.20	53.36	53.94
5545	NASDAQ	AEP	Mon, Jun 2, 2014	53.20	53.60	53.04	53.48
5544	NASDAQ	AEP	Fri, May 30, 2014	52.77	53.40	52.76	53.35
5543	NASDAQ	AEP	Thu, May 29, 2014	53.06	53.11	52.40	52.79
5542	NASDAQ	AEP	Wed, May 28, 2014	52.66	52.99	52.35	52.94
5541	NASDAQ	AEP	Tue, May 27, 2014	52.13	52.92	52.04	52.70
5540	NASDAQ	AEP	Fri, May 23, 2014	51.44	51.71	51.32	51.41
5539	NASDAQ	AEP	Thu, May 22, 2014	51.17	51.72	51.11	51.49
5538	NASDAQ	AEP	Wed, May 21, 2014	51.06	51.24	50.88	51.11
5537	NASDAQ	AEP	Tue, May 20, 2014	51.10	51.53	50.82	50.96
5536	NASDAQ	AEP	Mon, May 19, 2014	52.59	52.61	51.01	51.02
5535	NASDAQ	AEP	Fri, May 16, 2014	52.13	52.72	51.86	52.70
5534	NASDAQ	AEP	Thu, May 15, 2014	52.37	52.57	51.95	52.02
5533	NASDAQ	AEP	Wed, May 14, 2014	52.23	52.88	52.18	52.36
5532	NASDAQ	AEP	Tue, May 13, 2014	51.98	52.27	51.81	52.23
5531	NASDAQ	AEP	Mon, May 12, 2014	52.49	52.51	51.60	51.76
5530	NASDAQ	AEP	Fri, May 9, 2014	53.07	53.26	52.28	52.32
5529	NASDAQ	AEP	Thu, May 8, 2014	53.49	53.57	52.87	53.06
5528	NASDAQ	AEP	Wed, May 7, 2014	52.47	53.52	52.36	53.50
5527	NASDAQ	AEP	Tue, May 6, 2014	53.23	53.35	52.84	52.85
5526	NASDAQ	AEP	Mon, May 5, 2014	52.80	53.39	52.70	53.36
5525	NASDAQ	AEP	Fri, May 2, 2014	53.64	53.64	52.42	52.83
5524	NASDAQ	AEP	Thu, May 1, 2014	53.99	54.06	53.17	53.87
5523	NASDAQ	AEP	Wed, Apr 30, 2014	53.99	54.43	53.76	53.81
5522	NASDAQ	AEP	Tue, Apr 29, 2014	54.45	54.64	53.81	53.88
5521	NASDAQ	AEP	Mon, Apr 28, 2014	53.60	54.52	53.60	54.44
5520	NASDAQ	AEP	Fri, Apr 25, 2014	53.09	53.58	52.64	53.38
5519	NASDAQ	AEP	Thu, Apr 24, 2014	52.06	52.76	51.64	52.33
5518	NASDAQ	AEP	Wed, Apr 23, 2014	51.75	52.36	51.70	51.90
5517	NASDAQ	AEP	Tue, Apr 22, 2014	51.65	51.82	51.22	51.67
5516	NASDAQ	AEP	Mon, Apr 21, 2014	51.58	52.16	51.43	51.65
5515	NASDAQ	AEP	Thu, Apr 17, 2014	52.35	52.60	51.63	51.73
5514	NASDAQ	AEP	Wed, Apr 16, 2014	52.27	52.50	52.02	52.50
5513	NASDAQ	AEP	Tue, Apr 15, 2014	51.32	52.35	51.25	52.32
5512	NASDAQ	AEP	Mon, Apr 14, 2014	51.26	51.43	50.80	51.28
5511	NASDAQ	AEP	Fri, Apr 11, 2014	51.11	51.47	50.86	50.90
5510	NASDAQ	AEP	Thu, Apr 10, 2014	51.60	51.90	50.96	50.99
5509	NASDAQ	AEP	Wed, Apr 9, 2014	51.43	51.62	50.95	51.54
5508	NASDAQ	AEP	Tue, Apr 8, 2014	50.78	51.50	50.35	51.41
5507	NASDAQ	AEP	Mon, Apr 7, 2014	50.90	51.31	50.68	50.69
5506	NASDAQ	AEP	Fri, Apr 4, 2014	50.78	51.40	50.61	50.78
5505	NASDAQ	AEP	Thu, Apr 3, 2014	50.50	50.75	50.31	50.57
5504	NASDAQ	AEP	Wed, Apr 2, 2014	50.37	50.56	49.99	50.41
5503	NASDAQ	AEP	Tue, Apr 1, 2014	50.77	50.81	50.17	50.40
5502	NASDAQ	AEP	Mon, Mar 31, 2014	50.18	50.95	50.00	50.66
5501	NASDAQ	AEP	Fri, Mar 28, 2014	49.82	50.17	49.65	50.00
5500	NASDAQ	AEP	Thu, Mar 27, 2014	49.28	49.95	48.99	49.80
5499	NASDAQ	AEP	Wed, Mar 26, 2014	49.43	49.65	49.19	49.32
5498	NASDAQ	AEP	Tue, Mar 25, 2014	48.85	49.47	48.53	49.37
5497	NASDAQ	AEP	Mon, Mar 24, 2014	48.86	49.29	48.73	48.76
5496	NASDAQ	AEP	Fri, Mar 21, 2014	48.95	49.61	48.69	48.89
5495	NASDAQ	AEP	Thu, Mar 20, 2014	48.83	48.95	48.31	48.75
5494	NASDAQ	AEP	Wed, Mar 19, 2014	50.17	50.26	48.88	48.94
5493	NASDAQ	AEP	Tue, Mar 18, 2014	50.41	50.49	50.06	50.16
5492	NASDAQ	AEP	Mon, Mar 17, 2014	50.21	50.40	49.83	50.29
5491	NASDAQ	AEP	Fri, Mar 14, 2014	49.90	50.38	49.76	50.11
5490	NASDAQ	AEP	Thu, Mar 13, 2014	49.55	50.10	49.41	49.91
5489	NASDAQ	AEP	Wed, Mar 12, 2014	48.63	49.51	48.57	49.50
5488	NASDAQ	AEP	Tue, Mar 11, 2014	49.31	49.36	48.56	48.70
5487	NASDAQ	AEP	Mon, Mar 10, 2014	49.32	49.58	48.97	49.21
5486	NASDAQ	AEP	Fri, Mar 7, 2014	49.08	49.38	48.63	49.33
5485	NASDAQ	AEP	Thu, Mar 6, 2014	49.77	49.89	49.19	49.25
5484	NASDAQ	AEP	Wed, Mar 5, 2014	50.11	50.30	49.62	49.68
5483	NASDAQ	AEP	Tue, Mar 4, 2014	50.10	50.33	49.88	50.05
5482	NASDAQ	AEP	Mon, Mar 3, 2014	49.97	50.20	49.64	49.72
5481	NASDAQ	AEP	Fri, Feb 28, 2014	49.91	50.43	49.89	50.20
5480	NASDAQ	AEP	Thu, Feb 27, 2014	50.22	50.38	49.61	49.80
5479	NASDAQ	AEP	Wed, Feb 26, 2014	50.29	50.56	50.02	50.27
5478	NASDAQ	AEP	Tue, Feb 25, 2014	50.18	50.57	49.93	50.06
5477	NASDAQ	AEP	Mon, Feb 24, 2014	50.60	50.87	50.05	50.07
5476	NASDAQ	AEP	Fri, Feb 21, 2014	50.37	50.89	50.36	50.56
5475	NASDAQ	AEP	Thu, Feb 20, 2014	50.08	50.76	49.80	50.34
5474	NASDAQ	AEP	Wed, Feb 19, 2014	50.25	50.76	50.08	50.15
5473	NASDAQ	AEP	Tue, Feb 18, 2014	50.16	50.50	50.09	50.39
5472	NASDAQ	AEP	Fri, Feb 14, 2014	49.56	50.12	49.41	50.11
5471	NASDAQ	AEP	Thu, Feb 13, 2014	48.81	49.74	48.75	49.70
5470	NASDAQ	AEP	Wed, Feb 12, 2014	48.54	48.98	48.41	48.98
5469	NASDAQ	AEP	Tue, Feb 11, 2014	48.19	48.79	48.15	48.64
5468	NASDAQ	AEP	Mon, Feb 10, 2014	47.93	48.28	47.53	48.25
5467	NASDAQ	AEP	Fri, Feb 7, 2014	47.75	48.06	47.61	48.03
5466	NASDAQ	AEP	Thu, Feb 6, 2014	47.43	47.62	47.23	47.60
5465	NASDAQ	AEP	Wed, Feb 5, 2014	48.34	48.37	47.79	47.95
5464	NASDAQ	AEP	Tue, Feb 4, 2014	48.57	48.61	48.05	48.50
5463	NASDAQ	AEP	Mon, Feb 3, 2014	48.93	49.39	48.21	48.31
5462	NASDAQ	AEP	Fri, Jan 31, 2014	47.95	48.98	47.82	48.81
5461	NASDAQ	AEP	Thu, Jan 30, 2014	47.68	48.42	47.67	48.24
5460	NASDAQ	AEP	Wed, Jan 29, 2014	47.33	47.97	47.27	47.59
5459	NASDAQ	AEP	Tue, Jan 28, 2014	47.25	47.52	47.06	47.51
5458	NASDAQ	AEP	Mon, Jan 27, 2014	46.81	47.39	46.61	47.18
5457	NASDAQ	AEP	Fri, Jan 24, 2014	47.46	47.69	46.77	46.77
5456	NASDAQ	AEP	Thu, Jan 23, 2014	47.45	47.65	47.15	47.63
5455	NASDAQ	AEP	Wed, Jan 22, 2014	47.35	47.59	47.23	47.52
5454	NASDAQ	AEP	Tue, Jan 21, 2014	46.93	47.36	46.93	47.34
5453	NASDAQ	AEP	Fri, Jan 17, 2014	46.68	46.79	46.43	46.77
5452	NASDAQ	AEP	Thu, Jan 16, 2014	46.45	46.67	46.34	46.58
5451	NASDAQ	AEP	Wed, Jan 15, 2014	46.51	46.58	46.27	46.45
5450	NASDAQ	AEP	Tue, Jan 14, 2014	46.70	46.82	46.38	46.51
5449	NASDAQ	AEP	Mon, Jan 13, 2014	47.04	47.17	46.46	46.67
5448	NASDAQ	AEP	Fri, Jan 10, 2014	46.59	47.59	46.58	47.20
5447	NASDAQ	AEP	Thu, Jan 9, 2014	46.20	46.31	46.00	46.28
5446	NASDAQ	AEP	Wed, Jan 8, 2014	46.33	46.42	45.94	46.10
5445	NASDAQ	AEP	Tue, Jan 7, 2014	46.12	46.49	46.06	46.38
5444	NASDAQ	AEP	Mon, Jan 6, 2014	46.14	46.36	45.92	46.08
5443	NASDAQ	AEP	Fri, Jan 3, 2014	46.25	46.42	45.80	46.11
5442	NASDAQ	AEP	Thu, Jan 2, 2014	46.98	47.06	46.04	46.13
5441	NASDAQ	AEP	Tue, Dec 31, 2013	46.77	46.85	46.49	46.74
5440	NASDAQ	AEP	Mon, Dec 30, 2013	46.58	46.69	46.42	46.64
5439	NASDAQ	AEP	Fri, Dec 27, 2013	46.36	46.53	46.15	46.50
5438	NASDAQ	AEP	Thu, Dec 26, 2013	46.69	46.77	46.34	46.42
5437	NASDAQ	AEP	Tue, Dec 24, 2013	46.35	46.69	46.18	46.59
5436	NASDAQ	AEP	Mon, Dec 23, 2013	46.95	47.00	46.36	46.41
5435	NASDAQ	AEP	Fri, Dec 20, 2013	46.45	47.09	46.42	46.72
5434	NASDAQ	AEP	Thu, Dec 19, 2013	46.20	46.59	45.56	46.38
5433	NASDAQ	AEP	Wed, Dec 18, 2013	45.92	46.53	45.24	46.51
5432	NASDAQ	AEP	Tue, Dec 17, 2013	46.00	46.02	45.66	45.82
5431	NASDAQ	AEP	Mon, Dec 16, 2013	46.05	46.48	45.73	45.97
5430	NASDAQ	AEP	Fri, Dec 13, 2013	45.89	46.09	45.57	45.80
5429	NASDAQ	AEP	Thu, Dec 12, 2013	45.83	46.26	45.75	45.89
5428	NASDAQ	AEP	Wed, Dec 11, 2013	46.25	46.25	45.72	45.78
5427	NASDAQ	AEP	Tue, Dec 10, 2013	46.84	46.95	46.06	46.16
5426	NASDAQ	AEP	Mon, Dec 9, 2013	46.93	46.99	46.39	46.72
5425	NASDAQ	AEP	Fri, Dec 6, 2013	46.54	47.20	46.51	47.10
5424	NASDAQ	AEP	Thu, Dec 5, 2013	46.72	46.82	46.40	46.48
5423	NASDAQ	AEP	Wed, Dec 4, 2013	46.73	47.14	46.45	46.86
5422	NASDAQ	AEP	Tue, Dec 3, 2013	46.44	46.98	46.36	46.87
5421	NASDAQ	AEP	Mon, Dec 2, 2013	47.21	47.21	46.35	46.63
5420	NASDAQ	AEP	Fri, Nov 29, 2013	47.08	47.51	47.05	47.06
5419	NASDAQ	AEP	Wed, Nov 27, 2013	47.42	47.53	47.01	47.07
5418	NASDAQ	AEP	Tue, Nov 26, 2013	47.62	47.78	47.34	47.44
5417	NASDAQ	AEP	Mon, Nov 25, 2013	47.70	47.86	47.42	47.55
5416	NASDAQ	AEP	Fri, Nov 22, 2013	47.54	47.79	47.32	47.70
5415	NASDAQ	AEP	Thu, Nov 21, 2013	47.61	47.87	47.36	47.63
5414	NASDAQ	AEP	Wed, Nov 20, 2013	48.09	48.26	47.46	47.51
5413	NASDAQ	AEP	Tue, Nov 19, 2013	48.20	48.39	47.84	48.01
5412	NASDAQ	AEP	Mon, Nov 18, 2013	48.24	48.40	48.00	48.32
5411	NASDAQ	AEP	Fri, Nov 15, 2013	47.46	47.85	47.31	47.84
5410	NASDAQ	AEP	Thu, Nov 14, 2013	47.41	47.74	47.27	47.59
5409	NASDAQ	AEP	Wed, Nov 13, 2013	47.17	47.33	46.55	47.32
5408	NASDAQ	AEP	Tue, Nov 12, 2013	47.76	47.85	47.30	47.37
5407	NASDAQ	AEP	Mon, Nov 11, 2013	46.82	47.78	46.55	47.10
5406	NASDAQ	AEP	Fri, Nov 8, 2013	46.09	46.28	45.35	46.25
5405	NASDAQ	AEP	Thu, Nov 7, 2013	46.75	46.88	46.17	46.25
5404	NASDAQ	AEP	Wed, Nov 6, 2013	46.25	46.79	46.05	46.74
5403	NASDAQ	AEP	Tue, Nov 5, 2013	47.19	47.37	46.57	46.57
5402	NASDAQ	AEP	Mon, Nov 4, 2013	47.21	47.27	46.68	47.19
5401	NASDAQ	AEP	Fri, Nov 1, 2013	47.00	47.28	46.87	47.04
5400	NASDAQ	AEP	Thu, Oct 31, 2013	47.16	47.27	46.34	46.84
5399	NASDAQ	AEP	Wed, Oct 30, 2013	47.42	47.58	47.04	47.10
5398	NASDAQ	AEP	Tue, Oct 29, 2013	47.38	47.59	47.15	47.27
5397	NASDAQ	AEP	Mon, Oct 28, 2013	47.23	47.56	47.13	47.30
5396	NASDAQ	AEP	Fri, Oct 25, 2013	46.68	47.30	46.44	47.28
5395	NASDAQ	AEP	Thu, Oct 24, 2013	46.52	46.80	46.16	46.72
5394	NASDAQ	AEP	Wed, Oct 23, 2013	46.00	47.01	45.42	46.52
5393	NASDAQ	AEP	Tue, Oct 22, 2013	44.71	45.51	44.50	45.24
5392	NASDAQ	AEP	Mon, Oct 21, 2013	44.84	44.88	44.38	44.64
5391	NASDAQ	AEP	Fri, Oct 18, 2013	44.62	44.93	44.44	44.82
5390	NASDAQ	AEP	Thu, Oct 17, 2013	43.73	44.75	43.54	44.63
5389	NASDAQ	AEP	Wed, Oct 16, 2013	43.55	43.77	43.29	43.77
5388	NASDAQ	AEP	Tue, Oct 15, 2013	43.86	44.01	43.42	43.48
5387	NASDAQ	AEP	Mon, Oct 14, 2013	44.17	44.21	43.37	44.07
5386	NASDAQ	AEP	Fri, Oct 11, 2013	44.07	44.36	43.96	44.27
5385	NASDAQ	AEP	Thu, Oct 10, 2013	43.76	44.20	43.26	44.14
5384	NASDAQ	AEP	Wed, Oct 9, 2013	43.53	44.42	43.46	43.68
5383	NASDAQ	AEP	Tue, Oct 8, 2013	43.03	43.93	43.01	43.49
5382	NASDAQ	AEP	Mon, Oct 7, 2013	43.08	43.57	43.02	43.14
5381	NASDAQ	AEP	Fri, Oct 4, 2013	43.39	43.61	43.20	43.34
5380	NASDAQ	AEP	Thu, Oct 3, 2013	43.60	43.65	43.19	43.33
5379	NASDAQ	AEP	Wed, Oct 2, 2013	43.62	43.88	43.44	43.88
5378	NASDAQ	AEP	Tue, Oct 1, 2013	43.52	43.81	43.33	43.72
5377	NASDAQ	AEP	Mon, Sep 30, 2013	43.23	43.60	43.15	43.35
5376	NASDAQ	AEP	Fri, Sep 27, 2013	43.35	43.75	43.22	43.44
5375	NASDAQ	AEP	Thu, Sep 26, 2013	43.74	43.99	43.45	43.64
5374	NASDAQ	AEP	Wed, Sep 25, 2013	44.30	44.36	43.77	43.79
5373	NASDAQ	AEP	Tue, Sep 24, 2013	44.33	44.37	44.07	44.21
5372	NASDAQ	AEP	Mon, Sep 23, 2013	43.82	44.72	43.70	44.33
5371	NASDAQ	AEP	Fri, Sep 20, 2013	44.56	44.63	43.66	43.73
5370	NASDAQ	AEP	Thu, Sep 19, 2013	44.92	45.12	44.32	44.67
5369	NASDAQ	AEP	Wed, Sep 18, 2013	43.05	45.11	42.92	44.81
5368	NASDAQ	AEP	Tue, Sep 17, 2013	42.86	43.23	42.78	43.20
5367	NASDAQ	AEP	Mon, Sep 16, 2013	43.22	43.45	42.72	42.82
5366	NASDAQ	AEP	Fri, Sep 13, 2013	42.10	42.90	42.05	42.62
5365	NASDAQ	AEP	Thu, Sep 12, 2013	42.33	42.55	41.86	41.92
5364	NASDAQ	AEP	Wed, Sep 11, 2013	42.81	42.87	42.16	42.21
5363	NASDAQ	AEP	Tue, Sep 10, 2013	42.80	42.99	42.56	42.89
5362	NASDAQ	AEP	Mon, Sep 9, 2013	42.64	42.77	42.41	42.67
5361	NASDAQ	AEP	Fri, Sep 6, 2013	42.38	43.00	42.36	42.56
5360	NASDAQ	AEP	Thu, Sep 5, 2013	42.19	42.45	42.07	42.14
5359	NASDAQ	AEP	Wed, Sep 4, 2013	42.16	42.34	41.83	42.21
5358	NASDAQ	AEP	Tue, Sep 3, 2013	43.03	43.13	42.07	42.16
5357	NASDAQ	AEP	Fri, Aug 30, 2013	42.71	43.03	42.60	42.80
5356	NASDAQ	AEP	Thu, Aug 29, 2013	42.86	43.02	42.55	42.69
5355	NASDAQ	AEP	Wed, Aug 28, 2013	42.84	43.18	42.53	43.01
5354	NASDAQ	AEP	Tue, Aug 27, 2013	42.28	43.00	42.26	42.77
5353	NASDAQ	AEP	Mon, Aug 26, 2013	43.20	43.22	42.59	42.65
5352	NASDAQ	AEP	Fri, Aug 23, 2013	42.81	43.36	42.71	43.16
5351	NASDAQ	AEP	Thu, Aug 22, 2013	42.40	42.77	42.33	42.69
5350	NASDAQ	AEP	Wed, Aug 21, 2013	42.77	42.83	42.28	42.37
5349	NASDAQ	AEP	Tue, Aug 20, 2013	42.66	43.46	42.65	42.82
5348	NASDAQ	AEP	Mon, Aug 19, 2013	43.23	43.47	42.65	42.68
5347	NASDAQ	AEP	Fri, Aug 16, 2013	43.63	43.69	42.94	43.31
5346	NASDAQ	AEP	Thu, Aug 15, 2013	44.15	44.30	43.70	43.78
5345	NASDAQ	AEP	Wed, Aug 14, 2013	44.20	44.39	43.83	44.37
5344	NASDAQ	AEP	Tue, Aug 13, 2013	44.71	44.74	44.25	44.31
5343	NASDAQ	AEP	Mon, Aug 12, 2013	44.87	44.89	44.46	44.69
5342	NASDAQ	AEP	Fri, Aug 9, 2013	45.44	45.63	44.97	45.00
5341	NASDAQ	AEP	Thu, Aug 8, 2013	45.52	45.65	45.26	45.52
5340	NASDAQ	AEP	Wed, Aug 7, 2013	45.18	45.65	45.11	45.47
5339	NASDAQ	AEP	Tue, Aug 6, 2013	46.38	46.38	45.65	45.79
5338	NASDAQ	AEP	Mon, Aug 5, 2013	46.50	46.53	46.22	46.39
5337	NASDAQ	AEP	Fri, Aug 2, 2013	46.44	46.60	46.27	46.58
5336	NASDAQ	AEP	Thu, Aug 1, 2013	46.48	46.65	45.94	46.55
5335	NASDAQ	AEP	Wed, Jul 31, 2013	46.55	46.65	46.00	46.35
5334	NASDAQ	AEP	Tue, Jul 30, 2013	46.88	47.14	46.53	46.55
5333	NASDAQ	AEP	Mon, Jul 29, 2013	46.18	47.02	46.18	46.70
5332	NASDAQ	AEP	Fri, Jul 26, 2013	45.74	46.47	45.58	46.47
5331	NASDAQ	AEP	Thu, Jul 25, 2013	46.08	46.44	45.76	45.81
5330	NASDAQ	AEP	Wed, Jul 24, 2013	47.02	47.11	46.19	46.38
5329	NASDAQ	AEP	Tue, Jul 23, 2013	47.11	47.39	47.01	47.10
5328	NASDAQ	AEP	Mon, Jul 22, 2013	47.06	47.27	47.05	47.09
5327	NASDAQ	AEP	Fri, Jul 19, 2013	47.23	47.43	47.06	47.14
5326	NASDAQ	AEP	Thu, Jul 18, 2013	47.16	47.45	47.05	47.22
5325	NASDAQ	AEP	Wed, Jul 17, 2013	47.56	47.59	46.78	47.09
5324	NASDAQ	AEP	Tue, Jul 16, 2013	47.58	47.58	46.92	47.23
5323	NASDAQ	AEP	Mon, Jul 15, 2013	46.45	47.58	46.37	47.50
5322	NASDAQ	AEP	Fri, Jul 12, 2013	46.27	46.62	45.97	46.55
5321	NASDAQ	AEP	Thu, Jul 11, 2013	45.82	46.29	45.59	46.24
5320	NASDAQ	AEP	Wed, Jul 10, 2013	44.61	45.49	44.52	45.42
5319	NASDAQ	AEP	Tue, Jul 9, 2013	44.75	44.88	44.50	44.57
5318	NASDAQ	AEP	Mon, Jul 8, 2013	44.30	44.93	44.17	44.57
5317	NASDAQ	AEP	Fri, Jul 5, 2013	44.52	44.61	43.75	44.28
5316	NASDAQ	AEP	Wed, Jul 3, 2013	44.30	44.63	44.17	44.46
5315	NASDAQ	AEP	Tue, Jul 2, 2013	44.35	44.78	44.27	44.48
5314	NASDAQ	AEP	Mon, Jul 1, 2013	44.98	45.11	44.22	44.47
5313	NASDAQ	AEP	Fri, Jun 28, 2013	44.53	45.05	44.34	44.78
5312	NASDAQ	AEP	Thu, Jun 27, 2013	44.71	45.24	44.39	44.48
5311	NASDAQ	AEP	Wed, Jun 26, 2013	44.19	44.71	44.16	44.60
5310	NASDAQ	AEP	Tue, Jun 25, 2013	43.83	44.29	43.41	43.91
5309	NASDAQ	AEP	Mon, Jun 24, 2013	43.46	43.96	42.95	43.57
5308	NASDAQ	AEP	Fri, Jun 21, 2013	43.50	44.04	42.83	43.78
5307	NASDAQ	AEP	Thu, Jun 20, 2013	44.55	44.55	43.10	43.19
5306	NASDAQ	AEP	Wed, Jun 19, 2013	45.81	45.93	44.78	44.79
5305	NASDAQ	AEP	Tue, Jun 18, 2013	45.61	46.11	45.49	45.90
5304	NASDAQ	AEP	Mon, Jun 17, 2013	45.75	46.00	45.41	45.57
5303	NASDAQ	AEP	Fri, Jun 14, 2013	45.80	46.18	45.46	45.51
5302	NASDAQ	AEP	Thu, Jun 13, 2013	45.23	45.95	44.86	45.92
5301	NASDAQ	AEP	Wed, Jun 12, 2013	45.73	46.07	45.10	45.20
5300	NASDAQ	AEP	Tue, Jun 11, 2013	45.56	45.84	45.31	45.36
5299	NASDAQ	AEP	Mon, Jun 10, 2013	46.36	46.49	45.78	45.91
5298	NASDAQ	AEP	Fri, Jun 7, 2013	45.75	46.35	45.63	46.15
5297	NASDAQ	AEP	Thu, Jun 6, 2013	45.64	45.84	45.22	45.67
5296	NASDAQ	AEP	Wed, Jun 5, 2013	45.87	45.93	45.50	45.61
5295	NASDAQ	AEP	Tue, Jun 4, 2013	46.02	46.27	45.78	46.05
5294	NASDAQ	AEP	Mon, Jun 3, 2013	45.80	46.31	45.02	46.14
5293	NASDAQ	AEP	Fri, May 31, 2013	45.97	46.71	45.77	45.82
5292	NASDAQ	AEP	Thu, May 30, 2013	46.38	47.53	46.05	46.09
5291	NASDAQ	AEP	Wed, May 29, 2013	46.16	46.30	45.57	46.19
5290	NASDAQ	AEP	Tue, May 28, 2013	47.14	47.23	46.31	46.56
5289	NASDAQ	AEP	Fri, May 24, 2013	47.96	48.23	47.62	47.71
5288	NASDAQ	AEP	Thu, May 23, 2013	48.18	48.54	47.87	48.28
5287	NASDAQ	AEP	Wed, May 22, 2013	49.30	49.88	48.49	48.59
5286	NASDAQ	AEP	Tue, May 21, 2013	49.47	49.67	49.10	49.36
5285	NASDAQ	AEP	Mon, May 20, 2013	49.59	49.79	49.41	49.47
5284	NASDAQ	AEP	Fri, May 17, 2013	49.15	49.65	49.08	49.64
5283	NASDAQ	AEP	Thu, May 16, 2013	49.32	49.45	48.99	49.05
5282	NASDAQ	AEP	Wed, May 15, 2013	48.86	49.75	48.79	49.41
5281	NASDAQ	AEP	Tue, May 14, 2013	48.74	48.96	48.55	48.87
5280	NASDAQ	AEP	Mon, May 13, 2013	48.67	48.77	48.44	48.67
5279	NASDAQ	AEP	Fri, May 10, 2013	48.78	48.93	48.41	48.82
5278	NASDAQ	AEP	Thu, May 9, 2013	50.10	50.25	48.73	48.83
5277	NASDAQ	AEP	Wed, May 8, 2013	50.42	50.55	49.90	50.12
5276	NASDAQ	AEP	Tue, May 7, 2013	50.55	51.08	50.48	51.07
5275	NASDAQ	AEP	Mon, May 6, 2013	50.99	51.10	50.44	50.46
5274	NASDAQ	AEP	Fri, May 3, 2013	51.39	51.50	51.02	51.08
5273	NASDAQ	AEP	Thu, May 2, 2013	51.23	51.36	50.94	51.17
5272	NASDAQ	AEP	Wed, May 1, 2013	51.48	51.60	51.12	51.23
5271	NASDAQ	AEP	Tue, Apr 30, 2013	51.27	51.50	51.12	51.43
5270	NASDAQ	AEP	Mon, Apr 29, 2013	50.73	51.38	50.57	51.31
5269	NASDAQ	AEP	Fri, Apr 26, 2013	50.19	50.88	50.18	50.54
5268	NASDAQ	AEP	Thu, Apr 25, 2013	51.00	51.17	50.65	50.76
5267	NASDAQ	AEP	Wed, Apr 24, 2013	50.76	51.14	50.43	50.90
5266	NASDAQ	AEP	Tue, Apr 23, 2013	50.33	50.64	50.13	50.64
5265	NASDAQ	AEP	Mon, Apr 22, 2013	49.95	50.59	49.81	50.37
5264	NASDAQ	AEP	Fri, Apr 19, 2013	49.61	50.10	49.49	49.94
5263	NASDAQ	AEP	Thu, Apr 18, 2013	49.47	49.56	49.16	49.48
5262	NASDAQ	AEP	Wed, Apr 17, 2013	49.42	49.60	48.91	49.37
5261	NASDAQ	AEP	Tue, Apr 16, 2013	49.18	49.57	48.90	49.54
5260	NASDAQ	AEP	Mon, Apr 15, 2013	49.82	49.96	49.07	49.07
5259	NASDAQ	AEP	Fri, Apr 12, 2013	49.84	50.04	49.72	49.98
5258	NASDAQ	AEP	Thu, Apr 11, 2013	49.70	50.00	49.47	49.93
5257	NASDAQ	AEP	Wed, Apr 10, 2013	49.07	49.76	49.07	49.64
5256	NASDAQ	AEP	Tue, Apr 9, 2013	49.33	49.33	48.97	49.00
5255	NASDAQ	AEP	Mon, Apr 8, 2013	48.65	49.24	48.55	49.23
5254	NASDAQ	AEP	Fri, Apr 5, 2013	48.30	48.83	48.04	48.71
5253	NASDAQ	AEP	Thu, Apr 4, 2013	48.15	48.72	48.15	48.66
5252	NASDAQ	AEP	Wed, Apr 3, 2013	48.42	48.48	47.94	48.10
5251	NASDAQ	AEP	Tue, Apr 2, 2013	48.62	48.89	48.18	48.34
5250	NASDAQ	AEP	Mon, Apr 1, 2013	48.55	48.60	48.39	48.50
5249	NASDAQ	AEP	Thu, Mar 28, 2013	48.17	48.68	48.09	48.63
5248	NASDAQ	AEP	Wed, Mar 27, 2013	47.74	48.19	47.62	48.15
5247	NASDAQ	AEP	Tue, Mar 26, 2013	47.77	48.14	47.64	48.03
5246	NASDAQ	AEP	Mon, Mar 25, 2013	48.00	48.23	47.49	47.66
5245	NASDAQ	AEP	Fri, Mar 22, 2013	47.69	48.09	47.65	47.86
5244	NASDAQ	AEP	Thu, Mar 21, 2013	47.90	48.03	47.60	47.63
5243	NASDAQ	AEP	Wed, Mar 20, 2013	47.85	48.19	47.78	48.06
5242	NASDAQ	AEP	Tue, Mar 19, 2013	47.77	47.99	47.50	47.70
5241	NASDAQ	AEP	Mon, Mar 18, 2013	47.72	47.91	47.63	47.69
5240	NASDAQ	AEP	Fri, Mar 15, 2013	47.44	48.15	47.37	47.90
5239	NASDAQ	AEP	Thu, Mar 14, 2013	47.52	47.69	47.30	47.68
5238	NASDAQ	AEP	Wed, Mar 13, 2013	47.30	47.50	47.20	47.44
5237	NASDAQ	AEP	Tue, Mar 12, 2013	47.39	47.52	47.09	47.29
5236	NASDAQ	AEP	Mon, Mar 11, 2013	47.38	47.58	47.28	47.38
5235	NASDAQ	AEP	Fri, Mar 8, 2013	47.59	47.59	47.14	47.49
5234	NASDAQ	AEP	Thu, Mar 7, 2013	47.64	47.88	47.39	47.39
5233	NASDAQ	AEP	Wed, Mar 6, 2013	47.68	47.81	47.43	47.66
5232	NASDAQ	AEP	Tue, Mar 5, 2013	47.54	47.87	47.44	47.66
5231	NASDAQ	AEP	Mon, Mar 4, 2013	46.62	47.52	46.55	47.46
5230	NASDAQ	AEP	Fri, Mar 1, 2013	46.62	46.79	46.36	46.71
5229	NASDAQ	AEP	Thu, Feb 28, 2013	46.62	47.03	46.46	46.79
5228	NASDAQ	AEP	Wed, Feb 27, 2013	46.36	46.71	46.17	46.66
5227	NASDAQ	AEP	Tue, Feb 26, 2013	46.13	46.43	45.76	46.33
5226	NASDAQ	AEP	Mon, Feb 25, 2013	46.25	46.46	45.68	45.68
5225	NASDAQ	AEP	Fri, Feb 22, 2013	45.56	46.18	45.50	46.18
5224	NASDAQ	AEP	Thu, Feb 21, 2013	45.43	45.56	45.23	45.36
5223	NASDAQ	AEP	Wed, Feb 20, 2013	45.63	45.89	45.51	45.57
5222	NASDAQ	AEP	Tue, Feb 19, 2013	45.20	45.68	45.14	45.56
5221	NASDAQ	AEP	Fri, Feb 15, 2013	44.84	45.20	44.76	45.13
5220	NASDAQ	AEP	Thu, Feb 14, 2013	44.76	44.81	44.41	44.77
5219	NASDAQ	AEP	Wed, Feb 13, 2013	44.87	45.04	44.76	44.93
5218	NASDAQ	AEP	Tue, Feb 12, 2013	44.73	44.94	44.60	44.90
5217	NASDAQ	AEP	Mon, Feb 11, 2013	44.57	44.74	44.48	44.73
5216	NASDAQ	AEP	Fri, Feb 8, 2013	44.55	44.63	44.25	44.57
5215	NASDAQ	AEP	Thu, Feb 7, 2013	44.76	44.86	44.35	44.50
5214	NASDAQ	AEP	Wed, Feb 6, 2013	44.34	44.61	44.23	44.58
5213	NASDAQ	AEP	Tue, Feb 5, 2013	45.05	45.30	44.80	44.85
5212	NASDAQ	AEP	Mon, Feb 4, 2013	45.16	45.29	44.95	45.00
5211	NASDAQ	AEP	Fri, Feb 1, 2013	45.48	45.48	45.21	45.24
5210	NASDAQ	AEP	Thu, Jan 31, 2013	45.08	45.34	45.04	45.29
5209	NASDAQ	AEP	Wed, Jan 30, 2013	45.00	45.26	44.90	45.11
5208	NASDAQ	AEP	Tue, Jan 29, 2013	44.52	45.12	44.48	45.02
5207	NASDAQ	AEP	Mon, Jan 28, 2013	44.51	44.53	44.16	44.49
5206	NASDAQ	AEP	Fri, Jan 25, 2013	44.28	44.47	44.13	44.46
5205	NASDAQ	AEP	Thu, Jan 24, 2013	44.23	44.38	44.04	44.19
5204	NASDAQ	AEP	Wed, Jan 23, 2013	43.91	44.22	43.58	44.10
5203	NASDAQ	AEP	Tue, Jan 22, 2013	43.37	44.02	43.30	44.02
5202	NASDAQ	AEP	Fri, Jan 18, 2013	43.23	43.51	43.02	43.51
5201	NASDAQ	AEP	Thu, Jan 17, 2013	43.01	43.40	42.94	43.20
5200	NASDAQ	AEP	Wed, Jan 16, 2013	43.16	43.28	43.07	43.12
5199	NASDAQ	AEP	Tue, Jan 15, 2013	43.11	43.22	42.98	43.16
5198	NASDAQ	AEP	Mon, Jan 14, 2013	43.24	43.38	43.14	43.24
5197	NASDAQ	AEP	Fri, Jan 11, 2013	43.34	43.59	43.05	43.24
5196	NASDAQ	AEP	Thu, Jan 10, 2013	43.25	43.55	43.12	43.55
5195	NASDAQ	AEP	Wed, Jan 9, 2013	43.10	43.28	42.92	43.16
5194	NASDAQ	AEP	Tue, Jan 8, 2013	43.27	43.40	43.11	43.15
5193	NASDAQ	AEP	Mon, Jan 7, 2013	43.43	43.52	43.17	43.37
5192	NASDAQ	AEP	Fri, Jan 4, 2013	43.64	43.72	43.48	43.55
5191	NASDAQ	AEP	Thu, Jan 3, 2013	43.65	43.86	43.53	43.62
5190	NASDAQ	AEP	Wed, Jan 2, 2013	43.17	43.65	43.14	43.65
5189	NASDAQ	AEP	Mon, Dec 31, 2012	42.12	42.73	41.92	42.68
5188	NASDAQ	AEP	Fri, Dec 28, 2012	42.41	42.66	42.21	42.21
5187	NASDAQ	AEP	Thu, Dec 27, 2012	42.70	42.91	42.24	42.64
5186	NASDAQ	AEP	Wed, Dec 26, 2012	43.28	43.36	42.73	42.79
5185	NASDAQ	AEP	Mon, Dec 24, 2012	43.41	43.46	42.99	43.20
5184	NASDAQ	AEP	Fri, Dec 21, 2012	43.10	43.62	42.97	43.45
5183	NASDAQ	AEP	Thu, Dec 20, 2012	43.60	43.78	43.47	43.60
5182	NASDAQ	AEP	Wed, Dec 19, 2012	44.04	44.04	43.48	43.51
5181	NASDAQ	AEP	Tue, Dec 18, 2012	43.50	44.10	43.38	43.91
5180	NASDAQ	AEP	Mon, Dec 17, 2012	42.89	43.60	42.89	43.53
5179	NASDAQ	AEP	Fri, Dec 14, 2012	42.86	43.10	42.74	42.84
5178	NASDAQ	AEP	Thu, Dec 13, 2012	43.47	43.54	42.86	42.94
5177	NASDAQ	AEP	Wed, Dec 12, 2012	43.48	43.76	43.36	43.48
5176	NASDAQ	AEP	Tue, Dec 11, 2012	43.41	43.63	43.29	43.44
5175	NASDAQ	AEP	Mon, Dec 10, 2012	43.31	43.42	43.12	43.37
5174	NASDAQ	AEP	Fri, Dec 7, 2012	43.36	43.48	43.03	43.27
5173	NASDAQ	AEP	Thu, Dec 6, 2012	43.23	43.43	43.04	43.27
5172	NASDAQ	AEP	Wed, Dec 5, 2012	42.34	43.46	42.33	43.20
5171	NASDAQ	AEP	Tue, Dec 4, 2012	42.36	42.48	42.27	42.35
5170	NASDAQ	AEP	Mon, Dec 3, 2012	42.65	42.70	42.10	42.28
5169	NASDAQ	AEP	Fri, Nov 30, 2012	42.37	42.67	42.16	42.65
5168	NASDAQ	AEP	Thu, Nov 29, 2012	41.85	42.21	41.72	42.18
5167	NASDAQ	AEP	Wed, Nov 28, 2012	41.47	41.88	41.24	41.88
5166	NASDAQ	AEP	Tue, Nov 27, 2012	41.48	41.76	41.31	41.45
5165	NASDAQ	AEP	Mon, Nov 26, 2012	40.98	41.61	40.93	41.48
5164	NASDAQ	AEP	Fri, Nov 23, 2012	41.07	41.10	40.68	41.03
5163	NASDAQ	AEP	Wed, Nov 21, 2012	41.27	41.27	40.56	40.99
5162	NASDAQ	AEP	Tue, Nov 20, 2012	41.45	41.50	41.01	41.18
5161	NASDAQ	AEP	Mon, Nov 19, 2012	41.69	41.75	41.19	41.45
5160	NASDAQ	AEP	Fri, Nov 16, 2012	41.00	41.56	40.78	41.52
5159	NASDAQ	AEP	Thu, Nov 15, 2012	41.09	41.47	40.72	40.96
5158	NASDAQ	AEP	Wed, Nov 14, 2012	41.37	41.46	41.01	41.18
5157	NASDAQ	AEP	Tue, Nov 13, 2012	41.14	41.65	41.10	41.34
5156	NASDAQ	AEP	Mon, Nov 12, 2012	41.78	41.87	41.05	41.27
5155	NASDAQ	AEP	Fri, Nov 9, 2012	41.91	42.16	41.75	41.80
5154	NASDAQ	AEP	Thu, Nov 8, 2012	42.07	42.54	42.03	42.04
5153	NASDAQ	AEP	Wed, Nov 7, 2012	42.25	42.55	41.80	42.07
5152	NASDAQ	AEP	Tue, Nov 6, 2012	43.53	43.72	43.25	43.32
5151	NASDAQ	AEP	Mon, Nov 5, 2012	44.06	44.14	43.45	43.49
5150	NASDAQ	AEP	Fri, Nov 2, 2012	44.64	44.64	44.17	44.23
5149	NASDAQ	AEP	Thu, Nov 1, 2012	44.57	44.62	44.30	44.39
5148	NASDAQ	AEP	Wed, Oct 31, 2012	44.19	44.55	43.99	44.44
5147	NASDAQ	AEP	Fri, Oct 26, 2012	43.99	44.07	43.69	43.95
5146	NASDAQ	AEP	Thu, Oct 25, 2012	44.10	44.29	43.69	43.91
5145	NASDAQ	AEP	Wed, Oct 24, 2012	44.52	44.69	43.68	43.82
5144	NASDAQ	AEP	Tue, Oct 23, 2012	44.70	44.84	44.37	44.62
5143	NASDAQ	AEP	Mon, Oct 22, 2012	45.02	45.14	44.69	44.95
5142	NASDAQ	AEP	Fri, Oct 19, 2012	45.11	45.34	44.77	44.98
5141	NASDAQ	AEP	Thu, Oct 18, 2012	45.02	45.41	44.88	45.27
5140	NASDAQ	AEP	Wed, Oct 17, 2012	44.66	45.20	44.57	45.02
5139	NASDAQ	AEP	Tue, Oct 16, 2012	44.62	44.79	44.36	44.56
5138	NASDAQ	AEP	Mon, Oct 15, 2012	44.15	44.58	44.00	44.51
5137	NASDAQ	AEP	Fri, Oct 12, 2012	44.36	44.50	44.02	44.12
5136	NASDAQ	AEP	Thu, Oct 11, 2012	44.31	44.59	44.05	44.24
5135	NASDAQ	AEP	Wed, Oct 10, 2012	44.41	44.44	44.05	44.08
5134	NASDAQ	AEP	Tue, Oct 9, 2012	44.32	44.60	44.30	44.43
5133	NASDAQ	AEP	Mon, Oct 8, 2012	44.19	44.43	44.04	44.36
5132	NASDAQ	AEP	Fri, Oct 5, 2012	44.59	44.60	44.16	44.22
5131	NASDAQ	AEP	Thu, Oct 4, 2012	44.49	44.78	44.40	44.46
5130	NASDAQ	AEP	Wed, Oct 3, 2012	44.18	44.50	44.05	44.44
5129	NASDAQ	AEP	Tue, Oct 2, 2012	43.97	44.17	43.80	44.17
5128	NASDAQ	AEP	Mon, Oct 1, 2012	44.07	44.30	43.82	43.91
5127	NASDAQ	AEP	Fri, Sep 28, 2012	43.80	44.03	43.57	43.94
5126	NASDAQ	AEP	Thu, Sep 27, 2012	44.43	44.44	43.74	43.82
5125	NASDAQ	AEP	Wed, Sep 26, 2012	44.45	44.81	44.27	44.36
5124	NASDAQ	AEP	Tue, Sep 25, 2012	44.48	44.84	44.34	44.36
5123	NASDAQ	AEP	Mon, Sep 24, 2012	44.12	44.56	44.03	44.45
5122	NASDAQ	AEP	Fri, Sep 21, 2012	44.07	44.10	43.78	44.01
5121	NASDAQ	AEP	Thu, Sep 20, 2012	43.72	44.13	43.69	43.97
5120	NASDAQ	AEP	Wed, Sep 19, 2012	43.55	43.91	43.39	43.83
5119	NASDAQ	AEP	Tue, Sep 18, 2012	43.49	43.57	43.21	43.52
5118	NASDAQ	AEP	Mon, Sep 17, 2012	43.70	43.84	43.45	43.57
5117	NASDAQ	AEP	Fri, Sep 14, 2012	43.87	43.91	43.49	43.66
5116	NASDAQ	AEP	Thu, Sep 13, 2012	43.32	43.96	43.32	43.96
5115	NASDAQ	AEP	Wed, Sep 12, 2012	43.47	43.56	43.25	43.50
5114	NASDAQ	AEP	Tue, Sep 11, 2012	43.52	43.55	43.38	43.43
5113	NASDAQ	AEP	Mon, Sep 10, 2012	43.69	43.69	43.39	43.39
5112	NASDAQ	AEP	Fri, Sep 7, 2012	43.55	43.67	43.37	43.46
5111	NASDAQ	AEP	Thu, Sep 6, 2012	43.15	43.58	43.03	43.52
5110	NASDAQ	AEP	Wed, Sep 5, 2012	43.35	43.35	42.92	42.95
5109	NASDAQ	AEP	Tue, Sep 4, 2012	43.00	43.25	42.83	43.14
5108	NASDAQ	AEP	Fri, Aug 31, 2012	43.05	43.07	42.80	42.99
5107	NASDAQ	AEP	Thu, Aug 30, 2012	42.86	42.88	42.68	42.80
5106	NASDAQ	AEP	Wed, Aug 29, 2012	42.92	43.08	42.68	42.98
5105	NASDAQ	AEP	Tue, Aug 28, 2012	42.60	42.95	42.55	42.89
5104	NASDAQ	AEP	Mon, Aug 27, 2012	42.78	42.94	42.56	42.81
5103	NASDAQ	AEP	Fri, Aug 24, 2012	42.50	42.84	42.39	42.80
5102	NASDAQ	AEP	Thu, Aug 23, 2012	42.63	42.68	42.42	42.60
5101	NASDAQ	AEP	Wed, Aug 22, 2012	42.70	42.88	42.54	42.61
5100	NASDAQ	AEP	Tue, Aug 21, 2012	43.10	43.18	42.65	42.65
5099	NASDAQ	AEP	Mon, Aug 20, 2012	43.00	43.18	42.69	43.11
5098	NASDAQ	AEP	Fri, Aug 17, 2012	43.28	43.42	42.91	43.07
5097	NASDAQ	AEP	Thu, Aug 16, 2012	43.21	43.50	43.12	43.25
5096	NASDAQ	AEP	Wed, Aug 15, 2012	43.32	43.36	43.10	43.16
5095	NASDAQ	AEP	Tue, Aug 14, 2012	43.49	43.55	43.12	43.37
5094	NASDAQ	AEP	Mon, Aug 13, 2012	43.42	43.55	43.31	43.46
5093	NASDAQ	AEP	Fri, Aug 10, 2012	43.31	43.59	43.02	43.55
5092	NASDAQ	AEP	Thu, Aug 9, 2012	42.61	43.96	42.61	43.37
5091	NASDAQ	AEP	Wed, Aug 8, 2012	41.88	42.45	41.53	42.35
5090	NASDAQ	AEP	Tue, Aug 7, 2012	42.53	42.57	42.09	42.10
5089	NASDAQ	AEP	Mon, Aug 6, 2012	42.46	42.66	42.34	42.39
5088	NASDAQ	AEP	Fri, Aug 3, 2012	42.17	42.42	42.02	42.34
5087	NASDAQ	AEP	Thu, Aug 2, 2012	42.05	42.06	41.52	41.82
5086	NASDAQ	AEP	Wed, Aug 1, 2012	42.38	43.08	42.13	42.18
5085	NASDAQ	AEP	Tue, Jul 31, 2012	42.65	42.71	42.23	42.24
5084	NASDAQ	AEP	Mon, Jul 30, 2012	42.32	42.70	42.20	42.57
5083	NASDAQ	AEP	Fri, Jul 27, 2012	42.20	42.50	42.02	42.42
5082	NASDAQ	AEP	Thu, Jul 26, 2012	41.60	42.06	41.50	41.95
5081	NASDAQ	AEP	Wed, Jul 25, 2012	41.50	41.74	41.20	41.22
5080	NASDAQ	AEP	Tue, Jul 24, 2012	41.72	41.89	41.22	41.44
5079	NASDAQ	AEP	Mon, Jul 23, 2012	41.81	42.05	41.56	41.69
5078	NASDAQ	AEP	Fri, Jul 20, 2012	41.85	42.22	41.66	41.93
5077	NASDAQ	AEP	Thu, Jul 19, 2012	41.87	42.00	41.62	42.00
5076	NASDAQ	AEP	Wed, Jul 18, 2012	41.90	41.96	41.64	41.91
5075	NASDAQ	AEP	Tue, Jul 17, 2012	41.90	41.99	41.44	41.91
5074	NASDAQ	AEP	Mon, Jul 16, 2012	41.55	41.86	41.55	41.86
5073	NASDAQ	AEP	Fri, Jul 13, 2012	41.44	41.70	41.35	41.69
5072	NASDAQ	AEP	Thu, Jul 12, 2012	40.99	41.45	40.94	41.34
5071	NASDAQ	AEP	Wed, Jul 11, 2012	41.09	41.18	40.87	41.11
5070	NASDAQ	AEP	Tue, Jul 10, 2012	41.00	41.23	40.96	41.03
5069	NASDAQ	AEP	Mon, Jul 9, 2012	40.89	41.05	40.65	40.88
5068	NASDAQ	AEP	Fri, Jul 6, 2012	40.79	41.05	40.59	40.96
5067	NASDAQ	AEP	Thu, Jul 5, 2012	40.99	41.21	40.78	41.04
5066	NASDAQ	AEP	Tue, Jul 3, 2012	40.86	41.16	40.69	41.01
5065	NASDAQ	AEP	Mon, Jul 2, 2012	39.92	40.42	39.62	40.42
5064	NASDAQ	AEP	Fri, Jun 29, 2012	40.25	40.25	39.71	39.90
5063	NASDAQ	AEP	Thu, Jun 28, 2012	39.50	39.94	39.49	39.93
5062	NASDAQ	AEP	Wed, Jun 27, 2012	39.58	39.85	39.46	39.73
5061	NASDAQ	AEP	Tue, Jun 26, 2012	39.25	39.59	39.21	39.39
5060	NASDAQ	AEP	Mon, Jun 25, 2012	39.02	39.25	39.02	39.17
5059	NASDAQ	AEP	Fri, Jun 22, 2012	39.26	39.39	39.18	39.25
5058	NASDAQ	AEP	Thu, Jun 21, 2012	39.69	39.89	39.09	39.10
5057	NASDAQ	AEP	Wed, Jun 20, 2012	39.98	40.05	39.52	39.64
5056	NASDAQ	AEP	Tue, Jun 19, 2012	40.19	40.46	39.94	40.02
5055	NASDAQ	AEP	Mon, Jun 18, 2012	39.94	40.15	39.89	40.07
5054	NASDAQ	AEP	Fri, Jun 15, 2012	39.96	40.15	39.76	39.94
5053	NASDAQ	AEP	Thu, Jun 14, 2012	39.75	39.93	39.57	39.84
5052	NASDAQ	AEP	Wed, Jun 13, 2012	39.54	39.85	39.40	39.71
5051	NASDAQ	AEP	Tue, Jun 12, 2012	39.57	39.74	39.39	39.73
5050	NASDAQ	AEP	Mon, Jun 11, 2012	39.88	39.99	39.55	39.57
5049	NASDAQ	AEP	Fri, Jun 8, 2012	39.57	39.74	39.37	39.72
5048	NASDAQ	AEP	Thu, Jun 7, 2012	39.59	39.64	39.42	39.48
5047	NASDAQ	AEP	Wed, Jun 6, 2012	39.15	39.50	38.92	39.48
5046	NASDAQ	AEP	Tue, Jun 5, 2012	38.35	39.08	38.27	38.92
5045	NASDAQ	AEP	Mon, Jun 4, 2012	38.40	38.47	38.28	38.42
5044	NASDAQ	AEP	Fri, Jun 1, 2012	38.18	38.68	38.18	38.39
5043	NASDAQ	AEP	Thu, May 31, 2012	38.21	38.70	38.20	38.51
5042	NASDAQ	AEP	Wed, May 30, 2012	38.51	38.67	38.15	38.20
5041	NASDAQ	AEP	Tue, May 29, 2012	38.41	38.47	38.27	38.47
5040	NASDAQ	AEP	Fri, May 25, 2012	37.94	38.35	37.94	38.23
5039	NASDAQ	AEP	Thu, May 24, 2012	37.80	38.13	37.70	37.98
5038	NASDAQ	AEP	Wed, May 23, 2012	37.96	38.22	37.67	37.79
5037	NASDAQ	AEP	Tue, May 22, 2012	37.97	38.15	37.77	38.06
5036	NASDAQ	AEP	Mon, May 21, 2012	37.79	37.88	37.62	37.83
5035	NASDAQ	AEP	Fri, May 18, 2012	37.65	37.80	37.51	37.75
5034	NASDAQ	AEP	Thu, May 17, 2012	37.65	37.72	37.43	37.43
5033	NASDAQ	AEP	Wed, May 16, 2012	37.72	37.76	37.46	37.60
5032	NASDAQ	AEP	Tue, May 15, 2012	38.30	38.30	37.54	37.62
5031	NASDAQ	AEP	Mon, May 14, 2012	38.23	38.39	38.06	38.26
5030	NASDAQ	AEP	Fri, May 11, 2012	38.26	38.68	38.20	38.45
5029	NASDAQ	AEP	Thu, May 10, 2012	38.36	38.57	38.31	38.36
5028	NASDAQ	AEP	Wed, May 9, 2012	37.95	38.40	37.92	38.22
5027	NASDAQ	AEP	Tue, May 8, 2012	38.02	38.31	37.92	38.12
5026	NASDAQ	AEP	Mon, May 7, 2012	38.50	38.69	38.45	38.52
5025	NASDAQ	AEP	Fri, May 4, 2012	38.50	38.84	38.46	38.58
5024	NASDAQ	AEP	Thu, May 3, 2012	38.74	38.97	38.51	38.55
5023	NASDAQ	AEP	Wed, May 2, 2012	38.87	38.93	38.62	38.80
5022	NASDAQ	AEP	Tue, May 1, 2012	38.91	39.07	38.73	38.88
5021	NASDAQ	AEP	Mon, Apr 30, 2012	38.63	38.89	38.51	38.84
5020	NASDAQ	AEP	Fri, Apr 27, 2012	38.64	38.79	38.54	38.70
5019	NASDAQ	AEP	Thu, Apr 26, 2012	38.47	38.62	38.29	38.61
5018	NASDAQ	AEP	Wed, Apr 25, 2012	38.43	38.50	38.18	38.49
5017	NASDAQ	AEP	Tue, Apr 24, 2012	38.18	38.36	38.07	38.27
5016	NASDAQ	AEP	Mon, Apr 23, 2012	38.22	38.22	37.98	38.05
5015	NASDAQ	AEP	Fri, Apr 20, 2012	38.01	38.33	37.73	38.33
5014	NASDAQ	AEP	Thu, Apr 19, 2012	37.90	38.02	37.68	37.89
5013	NASDAQ	AEP	Wed, Apr 18, 2012	37.79	38.15	37.72	38.00
5012	NASDAQ	AEP	Tue, Apr 17, 2012	37.88	38.04	37.57	37.99
5011	NASDAQ	AEP	Mon, Apr 16, 2012	37.44	37.89	37.34	37.76
5010	NASDAQ	AEP	Fri, Apr 13, 2012	37.29	37.71	37.25	37.31
5009	NASDAQ	AEP	Thu, Apr 12, 2012	37.30	37.43	37.09	37.37
5008	NASDAQ	AEP	Wed, Apr 11, 2012	37.50	37.55	37.24	37.27
5007	NASDAQ	AEP	Tue, Apr 10, 2012	37.62	37.70	36.97	37.22
5006	NASDAQ	AEP	Mon, Apr 9, 2012	37.86	38.00	37.69	37.81
5005	NASDAQ	AEP	Thu, Apr 5, 2012	38.41	38.47	37.96	37.99
5004	NASDAQ	AEP	Wed, Apr 4, 2012	38.51	38.77	38.30	38.58
5003	NASDAQ	AEP	Tue, Apr 3, 2012	38.83	38.83	38.45	38.78
5002	NASDAQ	AEP	Mon, Apr 2, 2012	38.62	38.95	38.49	38.88
5001	NASDAQ	AEP	Fri, Mar 30, 2012	38.32	38.58	38.26	38.58
5000	NASDAQ	AEP	Thu, Mar 29, 2012	38.00	38.29	37.90	38.28
4999	NASDAQ	AEP	Wed, Mar 28, 2012	38.58	38.65	38.06	38.17
4998	NASDAQ	AEP	Tue, Mar 27, 2012	38.59	38.71	38.49	38.65
4997	NASDAQ	AEP	Mon, Mar 26, 2012	38.59	38.73	38.26	38.49
4996	NASDAQ	AEP	Fri, Mar 23, 2012	38.20	38.53	38.20	38.48
4995	NASDAQ	AEP	Thu, Mar 22, 2012	38.29	38.38	38.08	38.30
4994	NASDAQ	AEP	Wed, Mar 21, 2012	38.57	38.57	38.10	38.23
4993	NASDAQ	AEP	Tue, Mar 20, 2012	38.37	38.55	38.20	38.44
4992	NASDAQ	AEP	Mon, Mar 19, 2012	38.65	38.78	38.40	38.41
4991	NASDAQ	AEP	Fri, Mar 16, 2012	38.38	38.76	38.27	38.73
4990	NASDAQ	AEP	Thu, Mar 15, 2012	38.34	38.60	38.22	38.41
4989	NASDAQ	AEP	Wed, Mar 14, 2012	39.10	39.10	38.21	38.30
4988	NASDAQ	AEP	Tue, Mar 13, 2012	38.75	39.22	38.68	39.05
4987	NASDAQ	AEP	Mon, Mar 12, 2012	38.29	38.80	38.22	38.68
4986	NASDAQ	AEP	Fri, Mar 9, 2012	38.37	38.37	38.01	38.21
4985	NASDAQ	AEP	Thu, Mar 8, 2012	38.43	38.43	38.11	38.19
4984	NASDAQ	AEP	Wed, Mar 7, 2012	38.24	38.47	37.83	38.23
4983	NASDAQ	AEP	Tue, Mar 6, 2012	38.01	38.26	37.87	38.19
4982	NASDAQ	AEP	Mon, Mar 5, 2012	37.80	38.28	37.75	38.26
4981	NASDAQ	AEP	Fri, Mar 2, 2012	37.63	38.02	37.60	37.96
4980	NASDAQ	AEP	Thu, Mar 1, 2012	37.76	37.92	37.46	37.73
4979	NASDAQ	AEP	Wed, Feb 29, 2012	37.70	37.86	37.48	37.61
4978	NASDAQ	AEP	Tue, Feb 28, 2012	38.22	38.26	37.88	37.96
4977	NASDAQ	AEP	Mon, Feb 27, 2012	37.71	38.33	37.51	38.23
4976	NASDAQ	AEP	Fri, Feb 24, 2012	37.78	38.06	37.65	37.73
4975	NASDAQ	AEP	Thu, Feb 23, 2012	39.93	39.94	37.66	37.91
4974	NASDAQ	AEP	Wed, Feb 22, 2012	39.93	40.10	39.65	39.84
4973	NASDAQ	AEP	Tue, Feb 21, 2012	39.97	40.11	39.75	39.87
4972	NASDAQ	AEP	Fri, Feb 17, 2012	40.07	40.07	39.66	39.73
4971	NASDAQ	AEP	Thu, Feb 16, 2012	39.60	40.20	39.52	39.91
4970	NASDAQ	AEP	Wed, Feb 15, 2012	39.83	39.94	39.39	39.60
4969	NASDAQ	AEP	Tue, Feb 14, 2012	39.67	39.85	39.50	39.84
4968	NASDAQ	AEP	Mon, Feb 13, 2012	39.57	39.85	39.51	39.71
4967	NASDAQ	AEP	Fri, Feb 10, 2012	39.46	39.59	38.90	39.30
4966	NASDAQ	AEP	Thu, Feb 9, 2012	39.42	39.47	39.16	39.37
4965	NASDAQ	AEP	Wed, Feb 8, 2012	39.43	39.60	39.08	39.31
4964	NASDAQ	AEP	Tue, Feb 7, 2012	39.49	40.02	39.37	39.88
4963	NASDAQ	AEP	Mon, Feb 6, 2012	39.62	39.66	39.38	39.61
4962	NASDAQ	AEP	Fri, Feb 3, 2012	39.82	39.93	39.39	39.58
4961	NASDAQ	AEP	Thu, Feb 2, 2012	39.49	39.69	39.22	39.57
4960	NASDAQ	AEP	Wed, Feb 1, 2012	39.75	39.97	39.37	39.40
4959	NASDAQ	AEP	Tue, Jan 31, 2012	39.57	39.68	39.25	39.56
4958	NASDAQ	AEP	Mon, Jan 30, 2012	39.88	39.94	39.24	39.46
4957	NASDAQ	AEP	Fri, Jan 27, 2012	41.00	41.01	39.92	39.95
4956	NASDAQ	AEP	Thu, Jan 26, 2012	41.23	41.53	41.01	41.28
4955	NASDAQ	AEP	Wed, Jan 25, 2012	40.55	41.44	40.27	41.38
4954	NASDAQ	AEP	Tue, Jan 24, 2012	40.57	40.74	40.41	40.67
4953	NASDAQ	AEP	Mon, Jan 23, 2012	41.00	41.25	40.61	40.80
4952	NASDAQ	AEP	Fri, Jan 20, 2012	41.13	41.23	40.83	41.01
4951	NASDAQ	AEP	Thu, Jan 19, 2012	41.55	41.62	41.01	41.10
4950	NASDAQ	AEP	Wed, Jan 18, 2012	41.50	41.64	41.27	41.54
4949	NASDAQ	AEP	Tue, Jan 17, 2012	41.58	41.78	41.20	41.43
4948	NASDAQ	AEP	Fri, Jan 13, 2012	41.06	41.37	41.03	41.37
4947	NASDAQ	AEP	Thu, Jan 12, 2012	41.33	41.45	41.11	41.35
4946	NASDAQ	AEP	Wed, Jan 11, 2012	41.14	41.27	41.10	41.23
4945	NASDAQ	AEP	Tue, Jan 10, 2012	41.33	41.48	41.17	41.26
4944	NASDAQ	AEP	Mon, Jan 9, 2012	40.87	41.03	40.74	40.98
4943	NASDAQ	AEP	Fri, Jan 6, 2012	40.95	40.99	40.73	40.79
4942	NASDAQ	AEP	Thu, Jan 5, 2012	40.85	41.09	40.67	40.95
4941	NASDAQ	AEP	Wed, Jan 4, 2012	40.76	41.05	40.73	40.90
4940	NASDAQ	AEP	Tue, Jan 3, 2012	41.96	41.98	40.68	40.77
4939	NASDAQ	AEP	Fri, Dec 30, 2011	41.63	41.65	41.30	41.31
4938	NASDAQ	AEP	Thu, Dec 29, 2011	41.40	41.63	41.37	41.54
4937	NASDAQ	AEP	Wed, Dec 28, 2011	41.59	41.71	41.24	41.28
4936	NASDAQ	AEP	Tue, Dec 27, 2011	41.52	41.68	41.45	41.65
4935	NASDAQ	AEP	Fri, Dec 23, 2011	41.54	41.65	41.40	41.57
4934	NASDAQ	AEP	Thu, Dec 22, 2011	41.00	41.42	40.90	41.37
4933	NASDAQ	AEP	Wed, Dec 21, 2011	39.92	40.99	39.92	40.85
4932	NASDAQ	AEP	Tue, Dec 20, 2011	39.75	39.97	39.63	39.94
4931	NASDAQ	AEP	Mon, Dec 19, 2011	39.89	39.95	39.15	39.29
4930	NASDAQ	AEP	Fri, Dec 16, 2011	39.85	40.04	39.46	39.66
4929	NASDAQ	AEP	Thu, Dec 15, 2011	39.04	39.81	39.00	39.74
4928	NASDAQ	AEP	Wed, Dec 14, 2011	39.53	39.59	38.43	38.72
4927	NASDAQ	AEP	Tue, Dec 13, 2011	39.51	39.83	39.32	39.46
4926	NASDAQ	AEP	Mon, Dec 12, 2011	39.62	39.74	38.90	39.32
4925	NASDAQ	AEP	Fri, Dec 9, 2011	39.57	39.95	39.42	39.73
4924	NASDAQ	AEP	Thu, Dec 8, 2011	39.75	39.77	39.20	39.29
4923	NASDAQ	AEP	Wed, Dec 7, 2011	39.72	39.88	39.40	39.74
4922	NASDAQ	AEP	Tue, Dec 6, 2011	39.57	39.94	39.36	39.74
4921	NASDAQ	AEP	Mon, Dec 5, 2011	39.65	39.78	39.26	39.47
4920	NASDAQ	AEP	Fri, Dec 2, 2011	39.80	39.80	39.22	39.25
4919	NASDAQ	AEP	Thu, Dec 1, 2011	39.50	39.79	39.42	39.62
4918	NASDAQ	AEP	Wed, Nov 30, 2011	38.94	39.69	38.89	39.68
4917	NASDAQ	AEP	Tue, Nov 29, 2011	38.03	38.34	37.84	38.26
4916	NASDAQ	AEP	Mon, Nov 28, 2011	37.83	37.97	37.62	37.79
4915	NASDAQ	AEP	Fri, Nov 25, 2011	37.06	37.42	37.03	37.20
4914	NASDAQ	AEP	Wed, Nov 23, 2011	37.45	37.49	37.00	37.10
4913	NASDAQ	AEP	Tue, Nov 22, 2011	38.05	38.13	37.54	37.55
4912	NASDAQ	AEP	Mon, Nov 21, 2011	38.25	38.42	37.70	38.05
4911	NASDAQ	AEP	Fri, Nov 18, 2011	38.61	38.71	38.36	38.56
4910	NASDAQ	AEP	Thu, Nov 17, 2011	38.70	38.71	38.07	38.33
4909	NASDAQ	AEP	Wed, Nov 16, 2011	39.04	39.11	38.59	38.63
4908	NASDAQ	AEP	Tue, Nov 15, 2011	39.01	39.32	38.86	39.22
4907	NASDAQ	AEP	Mon, Nov 14, 2011	39.60	39.60	39.01	39.07
4906	NASDAQ	AEP	Fri, Nov 11, 2011	39.14	39.53	39.14	39.52
4905	NASDAQ	AEP	Thu, Nov 10, 2011	38.96	39.05	38.56	38.84
4904	NASDAQ	AEP	Wed, Nov 9, 2011	38.87	38.99	38.36	38.43
4903	NASDAQ	AEP	Tue, Nov 8, 2011	39.27	39.33	38.81	39.20
4902	NASDAQ	AEP	Mon, Nov 7, 2011	39.73	39.85	39.45	39.76
4901	NASDAQ	AEP	Fri, Nov 4, 2011	39.65	39.85	39.37	39.70
4900	NASDAQ	AEP	Thu, Nov 3, 2011	39.72	40.08	39.59	39.87
4899	NASDAQ	AEP	Wed, Nov 2, 2011	39.21	39.79	39.17	39.35
4898	NASDAQ	AEP	Tue, Nov 1, 2011	38.70	39.21	38.51	38.71
4897	NASDAQ	AEP	Mon, Oct 31, 2011	39.28	39.67	39.25	39.28
4896	NASDAQ	AEP	Fri, Oct 28, 2011	39.72	39.74	39.25	39.42
4895	NASDAQ	AEP	Thu, Oct 27, 2011	39.82	40.00	39.43	39.70
4894	NASDAQ	AEP	Wed, Oct 26, 2011	39.47	40.00	38.61	38.80
4893	NASDAQ	AEP	Tue, Oct 25, 2011	38.84	39.12	38.59	38.65
4892	NASDAQ	AEP	Mon, Oct 24, 2011	39.24	39.25	38.92	39.05
4891	NASDAQ	AEP	Fri, Oct 21, 2011	39.31	39.36	38.96	39.13
4890	NASDAQ	AEP	Thu, Oct 20, 2011	38.65	39.05	38.59	38.96
4889	NASDAQ	AEP	Wed, Oct 19, 2011	38.66	39.23	38.45	38.47
4888	NASDAQ	AEP	Tue, Oct 18, 2011	38.30	38.84	38.04	38.56
4887	NASDAQ	AEP	Mon, Oct 17, 2011	38.37	38.70	38.28	38.31
4886	NASDAQ	AEP	Fri, Oct 14, 2011	38.40	38.79	38.33	38.66
4885	NASDAQ	AEP	Thu, Oct 13, 2011	38.16	38.37	37.85	38.31
4884	NASDAQ	AEP	Wed, Oct 12, 2011	38.59	38.59	38.19	38.21
4883	NASDAQ	AEP	Tue, Oct 11, 2011	38.47	38.52	38.03	38.30
4882	NASDAQ	AEP	Mon, Oct 10, 2011	38.18	38.58	38.09	38.58
4881	NASDAQ	AEP	Fri, Oct 7, 2011	37.79	38.09	37.50	37.74
4880	NASDAQ	AEP	Thu, Oct 6, 2011	37.01	37.69	36.97	37.62
4879	NASDAQ	AEP	Wed, Oct 5, 2011	36.77	37.12	36.37	37.04
4878	NASDAQ	AEP	Tue, Oct 4, 2011	36.87	36.95	35.85	36.66
4877	NASDAQ	AEP	Mon, Oct 3, 2011	38.00	38.27	37.14	37.15
4876	NASDAQ	AEP	Fri, Sep 30, 2011	38.31	38.55	38.01	38.02
4875	NASDAQ	AEP	Thu, Sep 29, 2011	38.04	38.48	37.98	38.47
4874	NASDAQ	AEP	Wed, Sep 28, 2011	38.02	38.43	37.65	37.70
4873	NASDAQ	AEP	Tue, Sep 27, 2011	38.28	38.49	37.78	37.90
4872	NASDAQ	AEP	Mon, Sep 26, 2011	37.80	37.84	37.41	37.77
4871	NASDAQ	AEP	Fri, Sep 23, 2011	37.13	37.73	37.00	37.45
4870	NASDAQ	AEP	Thu, Sep 22, 2011	36.93	37.19	36.64	37.08
4869	NASDAQ	AEP	Wed, Sep 21, 2011	38.44	38.44	37.41	37.45
4868	NASDAQ	AEP	Tue, Sep 20, 2011	37.65	38.70	37.58	38.31
4867	NASDAQ	AEP	Mon, Sep 19, 2011	37.17	37.65	37.03	37.53
4866	NASDAQ	AEP	Fri, Sep 16, 2011	37.28	37.85	37.14	37.52
4865	NASDAQ	AEP	Thu, Sep 15, 2011	37.73	37.83	37.47	37.64
4864	NASDAQ	AEP	Wed, Sep 14, 2011	37.23	37.79	37.04	37.46
4863	NASDAQ	AEP	Tue, Sep 13, 2011	37.67	37.67	36.84	37.13
4862	NASDAQ	AEP	Mon, Sep 12, 2011	36.71	37.14	36.55	37.12
4861	NASDAQ	AEP	Fri, Sep 9, 2011	37.55	37.55	36.54	36.80
4860	NASDAQ	AEP	Thu, Sep 8, 2011	37.59	38.24	37.50	37.69
4859	NASDAQ	AEP	Wed, Sep 7, 2011	38.55	38.75	38.08	38.24
4858	NASDAQ	AEP	Tue, Sep 6, 2011	37.24	38.17	36.67	38.13
4857	NASDAQ	AEP	Fri, Sep 2, 2011	37.98	38.17	37.80	37.98
4856	NASDAQ	AEP	Thu, Sep 1, 2011	38.60	38.90	38.29	38.37
4855	NASDAQ	AEP	Wed, Aug 31, 2011	38.57	38.81	38.41	38.63
4854	NASDAQ	AEP	Tue, Aug 30, 2011	38.21	38.63	38.05	38.45
4853	NASDAQ	AEP	Mon, Aug 29, 2011	38.02	38.29	37.90	38.25
4852	NASDAQ	AEP	Fri, Aug 26, 2011	37.50	37.82	36.75	37.56
4851	NASDAQ	AEP	Thu, Aug 25, 2011	38.25	38.27	37.45	37.59
4850	NASDAQ	AEP	Wed, Aug 24, 2011	37.57	38.27	37.53	38.21
4849	NASDAQ	AEP	Tue, Aug 23, 2011	37.34	37.55	36.77	37.54
4848	NASDAQ	AEP	Mon, Aug 22, 2011	37.71	37.71	36.76	37.04
4847	NASDAQ	AEP	Fri, Aug 19, 2011	37.00	37.52	36.77	37.06
4846	NASDAQ	AEP	Thu, Aug 18, 2011	37.11	37.42	36.74	37.26
4845	NASDAQ	AEP	Wed, Aug 17, 2011	37.35	37.92	37.33	37.83
4844	NASDAQ	AEP	Tue, Aug 16, 2011	37.12	37.36	36.80	37.19
4843	NASDAQ	AEP	Mon, Aug 15, 2011	36.01	37.56	36.01	37.49
4842	NASDAQ	AEP	Fri, Aug 12, 2011	36.04	36.24	35.65	35.76
4841	NASDAQ	AEP	Thu, Aug 11, 2011	34.49	36.13	34.34	35.77
4840	NASDAQ	AEP	Wed, Aug 10, 2011	34.68	35.19	34.16	34.27
4839	NASDAQ	AEP	Tue, Aug 9, 2011	34.19	35.11	33.09	35.06
4838	NASDAQ	AEP	Mon, Aug 8, 2011	35.25	35.59	33.67	33.91
4837	NASDAQ	AEP	Fri, Aug 5, 2011	36.43	36.61	35.18	36.24
4836	NASDAQ	AEP	Thu, Aug 4, 2011	36.86	37.04	36.03	36.03
4835	NASDAQ	AEP	Wed, Aug 3, 2011	37.11	37.22	36.60	37.12
4834	NASDAQ	AEP	Tue, Aug 2, 2011	37.55	37.69	37.12	37.12
4833	NASDAQ	AEP	Mon, Aug 1, 2011	37.74	37.92	37.32	37.85
4832	NASDAQ	AEP	Fri, Jul 29, 2011	37.01	37.33	36.66	36.86
4831	NASDAQ	AEP	Thu, Jul 28, 2011	37.51	37.67	37.13	37.16
4830	NASDAQ	AEP	Wed, Jul 27, 2011	37.69	37.92	37.56	37.69
4829	NASDAQ	AEP	Tue, Jul 26, 2011	37.82	37.82	37.55	37.70
4828	NASDAQ	AEP	Mon, Jul 25, 2011	37.49	37.88	37.47	37.74
4827	NASDAQ	AEP	Fri, Jul 22, 2011	38.11	38.12	37.61	37.71
4826	NASDAQ	AEP	Thu, Jul 21, 2011	37.79	38.12	37.75	38.02
4825	NASDAQ	AEP	Wed, Jul 20, 2011	37.42	37.76	37.26	37.60
4824	NASDAQ	AEP	Tue, Jul 19, 2011	37.27	37.46	36.89	37.39
4823	NASDAQ	AEP	Mon, Jul 18, 2011	37.45	37.45	36.98	37.11
4822	NASDAQ	AEP	Fri, Jul 15, 2011	37.64	37.70	37.28	37.48
4821	NASDAQ	AEP	Thu, Jul 14, 2011	38.00	38.09	37.49	37.57
4820	NASDAQ	AEP	Wed, Jul 13, 2011	38.21	38.41	37.86	37.97
4819	NASDAQ	AEP	Tue, Jul 12, 2011	37.83	38.36	37.83	38.16
4818	NASDAQ	AEP	Mon, Jul 11, 2011	38.05	38.07	37.78	37.92
4817	NASDAQ	AEP	Fri, Jul 8, 2011	38.35	38.46	38.15	38.35
4816	NASDAQ	AEP	Thu, Jul 7, 2011	38.80	38.83	38.27	38.52
4815	NASDAQ	AEP	Wed, Jul 6, 2011	38.63	38.75	38.35	38.50
4814	NASDAQ	AEP	Tue, Jul 5, 2011	38.14	38.98	37.75	38.51
4813	NASDAQ	AEP	Fri, Jul 1, 2011	37.78	38.26	37.64	38.18
4812	NASDAQ	AEP	Thu, Jun 30, 2011	37.69	37.71	37.35	37.68
4811	NASDAQ	AEP	Wed, Jun 29, 2011	37.43	37.68	37.29	37.57
4810	NASDAQ	AEP	Tue, Jun 28, 2011	37.35	37.44	37.11	37.43
4809	NASDAQ	AEP	Mon, Jun 27, 2011	37.26	37.37	37.15	37.30
4808	NASDAQ	AEP	Fri, Jun 24, 2011	37.39	37.55	37.04	37.10
4807	NASDAQ	AEP	Thu, Jun 23, 2011	37.34	37.39	36.91	37.30
4806	NASDAQ	AEP	Wed, Jun 22, 2011	37.76	37.86	37.51	37.58
4805	NASDAQ	AEP	Tue, Jun 21, 2011	38.11	38.18	37.80	37.88
4804	NASDAQ	AEP	Mon, Jun 20, 2011	37.58	37.93	37.41	37.91
4803	NASDAQ	AEP	Fri, Jun 17, 2011	37.54	37.95	37.44	37.64
4802	NASDAQ	AEP	Thu, Jun 16, 2011	36.87	37.46	36.87	37.35
4801	NASDAQ	AEP	Wed, Jun 15, 2011	37.16	37.40	36.84	36.93
4800	NASDAQ	AEP	Tue, Jun 14, 2011	37.33	37.46	37.02	37.32
4799	NASDAQ	AEP	Mon, Jun 13, 2011	37.27	37.31	37.07	37.13
4798	NASDAQ	AEP	Fri, Jun 10, 2011	37.54	37.54	36.99	37.12
4797	NASDAQ	AEP	Thu, Jun 9, 2011	37.68	37.73	37.40	37.46
4796	NASDAQ	AEP	Wed, Jun 8, 2011	37.60	37.73	37.40	37.66
4795	NASDAQ	AEP	Tue, Jun 7, 2011	37.65	37.99	37.54	37.57
4794	NASDAQ	AEP	Mon, Jun 6, 2011	37.47	37.65	37.20	37.58
4793	NASDAQ	AEP	Fri, Jun 3, 2011	37.71	37.89	37.47	37.51
4792	NASDAQ	AEP	Thu, Jun 2, 2011	38.16	38.16	37.74	37.97
4791	NASDAQ	AEP	Wed, Jun 1, 2011	38.22	38.34	38.02	38.02
4790	NASDAQ	AEP	Tue, May 31, 2011	38.50	38.51	37.98	38.20
4789	NASDAQ	AEP	Fri, May 27, 2011	38.44	38.65	38.15	38.32
4788	NASDAQ	AEP	Thu, May 26, 2011	38.40	38.46	38.03	38.37
4787	NASDAQ	AEP	Wed, May 25, 2011	38.62	38.74	38.25	38.53
4786	NASDAQ	AEP	Tue, May 24, 2011	38.66	38.93	38.48	38.85
4785	NASDAQ	AEP	Mon, May 23, 2011	38.30	38.67	38.10	38.39
4784	NASDAQ	AEP	Fri, May 20, 2011	38.45	38.72	38.21	38.55
4783	NASDAQ	AEP	Thu, May 19, 2011	38.84	38.94	38.33	38.48
4782	NASDAQ	AEP	Wed, May 18, 2011	38.82	38.84	38.22	38.74
4781	NASDAQ	AEP	Tue, May 17, 2011	38.10	38.99	38.06	38.85
4780	NASDAQ	AEP	Mon, May 16, 2011	37.59	38.06	37.56	37.72
4779	NASDAQ	AEP	Fri, May 13, 2011	37.60	37.70	37.38	37.58
4778	NASDAQ	AEP	Thu, May 12, 2011	36.80	37.72	36.75	37.63
4777	NASDAQ	AEP	Wed, May 11, 2011	36.80	36.99	36.68	36.86
4776	NASDAQ	AEP	Tue, May 10, 2011	36.64	37.05	36.58	36.85
4775	NASDAQ	AEP	Mon, May 9, 2011	36.43	36.55	36.17	36.48
4774	NASDAQ	AEP	Fri, May 6, 2011	36.43	36.66	36.07	36.33
4773	NASDAQ	AEP	Thu, May 5, 2011	36.62	36.96	36.55	36.66
4772	NASDAQ	AEP	Wed, May 4, 2011	36.96	37.17	36.34	36.64
4771	NASDAQ	AEP	Tue, May 3, 2011	36.55	37.17	36.50	36.95
4770	NASDAQ	AEP	Mon, May 2, 2011	36.60	36.64	36.48	36.54
4769	NASDAQ	AEP	Fri, Apr 29, 2011	36.37	36.56	36.22	36.48
4768	NASDAQ	AEP	Thu, Apr 28, 2011	36.25	36.39	36.11	36.38
4767	NASDAQ	AEP	Wed, Apr 27, 2011	35.98	36.32	35.93	36.23
4766	NASDAQ	AEP	Tue, Apr 26, 2011	35.82	35.95	35.63	35.88
4765	NASDAQ	AEP	Mon, Apr 25, 2011	35.70	35.70	35.28	35.59
4764	NASDAQ	AEP	Thu, Apr 21, 2011	35.56	35.61	35.32	35.49
4763	NASDAQ	AEP	Wed, Apr 20, 2011	35.50	35.61	35.26	35.53
4762	NASDAQ	AEP	Tue, Apr 19, 2011	35.33	35.39	34.86	35.13
4761	NASDAQ	AEP	Mon, Apr 18, 2011	35.20	35.45	34.96	35.31
4760	NASDAQ	AEP	Fri, Apr 15, 2011	35.23	35.57	35.12	35.46
4759	NASDAQ	AEP	Thu, Apr 14, 2011	34.93	35.21	34.75	35.17
4758	NASDAQ	AEP	Wed, Apr 13, 2011	34.83	35.11	34.72	34.92
4757	NASDAQ	AEP	Tue, Apr 12, 2011	34.75	34.94	34.37	34.59
4756	NASDAQ	AEP	Mon, Apr 11, 2011	35.25	35.37	34.69	34.78
4755	NASDAQ	AEP	Fri, Apr 8, 2011	35.64	35.64	35.15	35.31
4754	NASDAQ	AEP	Thu, Apr 7, 2011	35.50	35.52	35.32	35.47
4753	NASDAQ	AEP	Wed, Apr 6, 2011	35.40	35.62	35.35	35.57
4752	NASDAQ	AEP	Tue, Apr 5, 2011	35.33	35.50	35.28	35.30
4751	NASDAQ	AEP	Mon, Apr 4, 2011	35.60	35.60	35.22	35.45
4750	NASDAQ	AEP	Fri, Apr 1, 2011	35.19	35.60	35.22	35.52
4749	NASDAQ	AEP	Thu, Mar 31, 2011	35.42	35.54	35.10	35.14
4748	NASDAQ	AEP	Wed, Mar 30, 2011	35.22	35.58	35.14	35.50
4747	NASDAQ	AEP	Tue, Mar 29, 2011	34.81	35.22	34.62	35.10
4746	NASDAQ	AEP	Mon, Mar 28, 2011	34.75	34.92	34.69	34.69
4745	NASDAQ	AEP	Fri, Mar 25, 2011	34.92	34.96	34.65	34.71
4744	NASDAQ	AEP	Thu, Mar 24, 2011	34.67	34.92	34.56	34.81
4743	NASDAQ	AEP	Wed, Mar 23, 2011	34.05	34.65	34.05	34.50
4742	NASDAQ	AEP	Tue, Mar 22, 2011	34.15	34.36	34.01	34.16
4741	NASDAQ	AEP	Mon, Mar 21, 2011	34.13	34.22	33.82	34.06
4740	NASDAQ	AEP	Fri, Mar 18, 2011	33.88	33.99	33.62	33.81
4739	NASDAQ	AEP	Thu, Mar 17, 2011	34.60	34.62	33.47	33.60
4738	NASDAQ	AEP	Wed, Mar 16, 2011	34.85	34.90	34.15	34.26
4737	NASDAQ	AEP	Tue, Mar 15, 2011	34.95	35.12	34.75	34.92
4736	NASDAQ	AEP	Mon, Mar 14, 2011	35.63	35.64	35.12	35.34
4735	NASDAQ	AEP	Fri, Mar 11, 2011	35.86	35.94	35.66	35.81
4734	NASDAQ	AEP	Thu, Mar 10, 2011	36.19	36.19	35.71	35.75
4733	NASDAQ	AEP	Wed, Mar 9, 2011	35.99	36.37	35.66	36.30
4732	NASDAQ	AEP	Tue, Mar 8, 2011	35.73	36.05	35.61	35.98
4731	NASDAQ	AEP	Mon, Mar 7, 2011	35.48	35.80	35.42	35.61
4730	NASDAQ	AEP	Fri, Mar 4, 2011	35.84	35.92	35.18	35.33
4729	NASDAQ	AEP	Thu, Mar 3, 2011	35.73	35.98	35.72	35.96
4728	NASDAQ	AEP	Wed, Mar 2, 2011	35.34	35.68	35.28	35.59
4727	NASDAQ	AEP	Tue, Mar 1, 2011	35.88	35.88	35.30	35.30
4726	NASDAQ	AEP	Mon, Feb 28, 2011	35.39	35.85	35.39	35.78
4725	NASDAQ	AEP	Fri, Feb 25, 2011	35.22	35.35	35.02	35.28
4724	NASDAQ	AEP	Thu, Feb 24, 2011	35.31	35.45	34.96	35.11
4723	NASDAQ	AEP	Wed, Feb 23, 2011	35.37	35.68	35.10	35.38
4722	NASDAQ	AEP	Tue, Feb 22, 2011	35.52	35.69	35.48	35.61
4721	NASDAQ	AEP	Fri, Feb 18, 2011	35.90	35.90	35.63	35.76
4720	NASDAQ	AEP	Thu, Feb 17, 2011	35.77	35.86	35.63	35.85
4719	NASDAQ	AEP	Wed, Feb 16, 2011	35.86	35.90	35.63	35.77
4718	NASDAQ	AEP	Tue, Feb 15, 2011	35.46	36.00	35.36	35.83
4717	NASDAQ	AEP	Mon, Feb 14, 2011	35.72	35.81	35.33	35.52
4716	NASDAQ	AEP	Fri, Feb 11, 2011	35.54	35.86	35.50	35.86
4715	NASDAQ	AEP	Thu, Feb 10, 2011	35.66	35.81	35.46	35.61
4714	NASDAQ	AEP	Wed, Feb 9, 2011	35.66	35.84	35.59	35.74
4713	NASDAQ	AEP	Tue, Feb 8, 2011	35.59	35.84	35.29	35.83
4712	NASDAQ	AEP	Mon, Feb 7, 2011	35.79	36.07	35.68	36.04
4711	NASDAQ	AEP	Fri, Feb 4, 2011	35.78	35.84	35.25	35.62
4710	NASDAQ	AEP	Thu, Feb 3, 2011	35.67	35.88	35.42	35.82
4709	NASDAQ	AEP	Wed, Feb 2, 2011	35.77	35.90	35.63	35.69
4708	NASDAQ	AEP	Tue, Feb 1, 2011	35.94	36.01	35.45	35.95
4707	NASDAQ	AEP	Mon, Jan 31, 2011	35.94	36.04	35.51	35.68
4706	NASDAQ	AEP	Fri, Jan 28, 2011	36.66	36.68	35.77	35.86
4705	NASDAQ	AEP	Thu, Jan 27, 2011	36.55	36.92	36.39	36.69
4704	NASDAQ	AEP	Wed, Jan 26, 2011	36.66	36.73	36.20	36.41
4703	NASDAQ	AEP	Tue, Jan 25, 2011	36.76	36.80	36.29	36.66
4702	NASDAQ	AEP	Mon, Jan 24, 2011	36.44	36.79	36.36	36.75
4701	NASDAQ	AEP	Fri, Jan 21, 2011	36.61	36.71	36.15	36.44
4700	NASDAQ	AEP	Thu, Jan 20, 2011	35.97	36.52	35.91	36.47
4699	NASDAQ	AEP	Wed, Jan 19, 2011	36.25	36.35	35.83	35.95
4698	NASDAQ	AEP	Tue, Jan 18, 2011	35.44	36.28	35.42	36.21
4697	NASDAQ	AEP	Fri, Jan 14, 2011	35.24	35.74	35.19	35.45
4696	NASDAQ	AEP	Thu, Jan 13, 2011	35.98	35.98	35.45	35.67
4695	NASDAQ	AEP	Wed, Jan 12, 2011	36.15	36.23	35.81	35.95
4694	NASDAQ	AEP	Tue, Jan 11, 2011	35.84	36.00	35.75	35.92
4693	NASDAQ	AEP	Mon, Jan 10, 2011	35.93	35.95	35.58	35.76
4692	NASDAQ	AEP	Fri, Jan 7, 2011	36.23	36.28	35.71	36.00
4691	NASDAQ	AEP	Thu, Jan 6, 2011	36.05	36.19	35.64	36.14
4690	NASDAQ	AEP	Wed, Jan 5, 2011	36.25	36.35	35.91	35.96
4689	NASDAQ	AEP	Tue, Jan 4, 2011	36.42	36.69	36.05	36.51
4688	NASDAQ	AEP	Mon, Jan 3, 2011	36.27	36.30	36.00	36.25
4687	NASDAQ	AEP	Fri, Dec 31, 2010	36.03	36.17	35.93	35.98
4686	NASDAQ	AEP	Thu, Dec 30, 2010	36.16	36.25	36.00	36.05
4685	NASDAQ	AEP	Wed, Dec 29, 2010	36.17	36.25	36.04	36.12
4684	NASDAQ	AEP	Tue, Dec 28, 2010	35.86	36.17	35.77	36.05
4683	NASDAQ	AEP	Mon, Dec 27, 2010	35.87	36.00	35.59	35.88
4682	NASDAQ	AEP	Thu, Dec 23, 2010	35.93	35.99	35.68	35.92
4681	NASDAQ	AEP	Wed, Dec 22, 2010	35.87	36.09	35.79	35.96
4680	NASDAQ	AEP	Tue, Dec 21, 2010	36.08	36.14	35.71	35.80
4679	NASDAQ	AEP	Mon, Dec 20, 2010	36.14	36.21	35.75	35.96
4678	NASDAQ	AEP	Fri, Dec 17, 2010	35.90	36.02	35.60	35.99
4677	NASDAQ	AEP	Thu, Dec 16, 2010	35.85	36.07	35.70	36.05
4676	NASDAQ	AEP	Wed, Dec 15, 2010	36.05	36.18	35.70	35.72
4675	NASDAQ	AEP	Tue, Dec 14, 2010	35.97	36.40	35.93	36.08
4674	NASDAQ	AEP	Mon, Dec 13, 2010	35.73	36.00	35.62	35.87
4673	NASDAQ	AEP	Fri, Dec 10, 2010	35.59	35.77	35.41	35.64
4672	NASDAQ	AEP	Thu, Dec 9, 2010	35.22	35.41	34.99	35.37
4671	NASDAQ	AEP	Wed, Dec 8, 2010	35.45	35.60	34.92	35.08
4670	NASDAQ	AEP	Tue, Dec 7, 2010	36.02	36.10	35.40	35.42
4669	NASDAQ	AEP	Mon, Dec 6, 2010	35.78	35.99	35.75	35.80
4668	NASDAQ	AEP	Fri, Dec 3, 2010	36.03	36.25	35.84	35.99
4667	NASDAQ	AEP	Thu, Dec 2, 2010	36.28	36.34	35.87	36.08
4666	NASDAQ	AEP	Wed, Dec 1, 2010	35.95	36.47	35.89	36.40
4665	NASDAQ	AEP	Tue, Nov 30, 2010	35.59	35.83	35.41	35.60
4664	NASDAQ	AEP	Mon, Nov 29, 2010	35.61	35.84	35.36	35.68
4663	NASDAQ	AEP	Fri, Nov 26, 2010	35.84	36.12	35.66	35.85
4662	NASDAQ	AEP	Wed, Nov 24, 2010	35.77	36.04	35.72	36.02
4661	NASDAQ	AEP	Tue, Nov 23, 2010	35.74	35.79	35.38	35.68
4660	NASDAQ	AEP	Mon, Nov 22, 2010	35.68	36.07	35.54	35.99
4659	NASDAQ	AEP	Fri, Nov 19, 2010	36.10	36.14	35.63	35.75
4658	NASDAQ	AEP	Thu, Nov 18, 2010	35.97	36.11	35.68	36.06
4657	NASDAQ	AEP	Wed, Nov 17, 2010	36.03	36.15	35.64	35.72
4656	NASDAQ	AEP	Tue, Nov 16, 2010	36.08	36.38	35.80	35.94
4655	NASDAQ	AEP	Mon, Nov 15, 2010	36.66	36.77	36.40	36.43
4654	NASDAQ	AEP	Fri, Nov 12, 2010	36.45	36.74	36.35	36.52
4653	NASDAQ	AEP	Thu, Nov 11, 2010	36.41	36.74	36.41	36.54
4652	NASDAQ	AEP	Wed, Nov 10, 2010	36.99	36.99	36.47	36.60
4651	NASDAQ	AEP	Tue, Nov 9, 2010	37.08	37.29	36.79	36.90
4650	NASDAQ	AEP	Mon, Nov 8, 2010	37.22	37.22	36.86	36.93
4649	NASDAQ	AEP	Fri, Nov 5, 2010	37.65	37.73	37.32	37.70
4648	NASDAQ	AEP	Thu, Nov 4, 2010	37.74	37.94	37.32	37.59
4647	NASDAQ	AEP	Wed, Nov 3, 2010	37.73	37.77	37.16	37.55
4646	NASDAQ	AEP	Tue, Nov 2, 2010	37.46	37.76	37.35	37.63
4645	NASDAQ	AEP	Mon, Nov 1, 2010	37.58	37.77	37.00	37.28
4644	NASDAQ	AEP	Fri, Oct 29, 2010	37.21	37.55	37.06	37.44
4643	NASDAQ	AEP	Thu, Oct 28, 2010	37.02	37.44	37.00	37.21
4642	NASDAQ	AEP	Wed, Oct 27, 2010	36.66	36.88	36.36	36.85
4641	NASDAQ	AEP	Tue, Oct 26, 2010	36.37	36.75	36.36	36.66
4640	NASDAQ	AEP	Mon, Oct 25, 2010	36.89	36.89	36.44	36.46
4639	NASDAQ	AEP	Fri, Oct 22, 2010	36.98	36.98	36.52	36.70
4638	NASDAQ	AEP	Thu, Oct 21, 2010	37.01	37.01	36.62	36.90
4637	NASDAQ	AEP	Wed, Oct 20, 2010	36.66	36.90	36.50	36.82
4636	NASDAQ	AEP	Tue, Oct 19, 2010	36.56	37.16	36.24	36.52
4635	NASDAQ	AEP	Mon, Oct 18, 2010	36.01	36.49	36.00	36.33
4634	NASDAQ	AEP	Fri, Oct 15, 2010	35.96	36.11	35.76	35.94
4633	NASDAQ	AEP	Thu, Oct 14, 2010	35.82	35.94	35.69	35.79
4632	NASDAQ	AEP	Wed, Oct 13, 2010	35.96	36.00	35.72	35.83
4631	NASDAQ	AEP	Tue, Oct 12, 2010	36.02	36.09	35.68	35.86
4630	NASDAQ	AEP	Mon, Oct 11, 2010	36.15	36.44	36.15	36.29
4629	NASDAQ	AEP	Fri, Oct 8, 2010	36.16	36.38	35.91	36.19
4628	NASDAQ	AEP	Thu, Oct 7, 2010	36.46	36.51	35.91	36.05
4627	NASDAQ	AEP	Wed, Oct 6, 2010	36.30	36.41	36.06	36.26
4626	NASDAQ	AEP	Tue, Oct 5, 2010	36.48	36.49	36.24	36.34
4625	NASDAQ	AEP	Mon, Oct 4, 2010	36.28	36.52	36.03	36.20
4624	NASDAQ	AEP	Fri, Oct 1, 2010	36.40	36.48	36.05	36.22
4623	NASDAQ	AEP	Thu, Sep 30, 2010	36.63	36.68	36.07	36.23
4622	NASDAQ	AEP	Wed, Sep 29, 2010	36.62	36.83	36.27	36.46
4621	NASDAQ	AEP	Tue, Sep 28, 2010	36.64	36.84	36.24	36.72
4620	NASDAQ	AEP	Mon, Sep 27, 2010	36.20	36.69	36.19	36.54
4619	NASDAQ	AEP	Fri, Sep 24, 2010	36.42	36.63	36.35	36.50
4618	NASDAQ	AEP	Thu, Sep 23, 2010	36.28	36.52	36.02	36.10
4617	NASDAQ	AEP	Wed, Sep 22, 2010	36.03	36.57	36.00	36.43
4616	NASDAQ	AEP	Tue, Sep 21, 2010	36.28	36.33	35.89	36.01
4615	NASDAQ	AEP	Mon, Sep 20, 2010	35.88	36.41	35.88	36.34
4614	NASDAQ	AEP	Fri, Sep 17, 2010	36.19	36.21	35.81	35.88
4613	NASDAQ	AEP	Thu, Sep 16, 2010	36.08	36.09	35.85	36.00
4612	NASDAQ	AEP	Wed, Sep 15, 2010	36.38	36.43	36.02	36.18
4611	NASDAQ	AEP	Tue, Sep 14, 2010	36.66	36.70	36.26	36.42
4610	NASDAQ	AEP	Mon, Sep 13, 2010	36.89	36.93	36.64	36.70
4609	NASDAQ	AEP	Fri, Sep 10, 2010	36.51	36.73	36.02	36.63
4608	NASDAQ	AEP	Thu, Sep 9, 2010	36.46	36.55	36.19	36.35
4607	NASDAQ	AEP	Wed, Sep 8, 2010	36.28	36.31	36.01	36.08
4606	NASDAQ	AEP	Tue, Sep 7, 2010	35.82	36.30	35.82	36.17
4605	NASDAQ	AEP	Fri, Sep 3, 2010	36.07	36.19	35.67	36.12
4604	NASDAQ	AEP	Thu, Sep 2, 2010	36.27	36.27	35.64	35.86
4603	NASDAQ	AEP	Wed, Sep 1, 2010	35.74	36.36	35.57	36.11
4602	NASDAQ	AEP	Tue, Aug 31, 2010	35.05	35.54	34.86	35.41
4601	NASDAQ	AEP	Mon, Aug 30, 2010	35.68	35.77	35.16	35.17
4600	NASDAQ	AEP	Fri, Aug 27, 2010	35.35	35.79	34.99	35.71
4599	NASDAQ	AEP	Thu, Aug 26, 2010	35.48	35.50	35.10	35.20
4598	NASDAQ	AEP	Wed, Aug 25, 2010	35.28	35.41	34.90	35.33
4597	NASDAQ	AEP	Tue, Aug 24, 2010	34.87	35.66	34.87	35.41
4596	NASDAQ	AEP	Mon, Aug 23, 2010	35.01	35.40	34.94	35.11
4595	NASDAQ	AEP	Fri, Aug 20, 2010	34.61	34.95	34.50	34.82
4594	NASDAQ	AEP	Thu, Aug 19, 2010	35.19	35.19	34.55	34.84
4593	NASDAQ	AEP	Wed, Aug 18, 2010	35.83	35.86	34.92	35.22
4592	NASDAQ	AEP	Tue, Aug 17, 2010	35.55	36.09	35.55	35.76
4591	NASDAQ	AEP	Mon, Aug 16, 2010	35.37	35.78	35.06	35.73
4590	NASDAQ	AEP	Fri, Aug 13, 2010	35.17	35.78	35.17	35.52
4589	NASDAQ	AEP	Thu, Aug 12, 2010	35.22	35.48	35.06	35.35
4588	NASDAQ	AEP	Wed, Aug 11, 2010	35.77	35.90	35.47	35.50
4587	NASDAQ	AEP	Tue, Aug 10, 2010	35.52	36.45	35.49	36.27
4586	NASDAQ	AEP	Mon, Aug 9, 2010	36.01	36.08	35.71	35.85
4585	NASDAQ	AEP	Fri, Aug 6, 2010	35.91	36.04	35.57	35.98
4584	NASDAQ	AEP	Thu, Aug 5, 2010	35.85	36.45	35.82	36.41
4583	NASDAQ	AEP	Wed, Aug 4, 2010	35.90	36.03	35.67	35.99
4582	NASDAQ	AEP	Tue, Aug 3, 2010	36.10	36.47	36.06	36.25
4581	NASDAQ	AEP	Mon, Aug 2, 2010	36.20	36.32	35.73	36.27
4580	NASDAQ	AEP	Fri, Jul 30, 2010	35.51	36.24	35.26	35.98
4579	NASDAQ	AEP	Thu, Jul 29, 2010	36.75	36.82	35.91	36.10
4578	NASDAQ	AEP	Wed, Jul 28, 2010	36.46	36.70	36.24	36.61
4577	NASDAQ	AEP	Tue, Jul 27, 2010	36.27	36.80	36.15	36.63
4576	NASDAQ	AEP	Mon, Jul 26, 2010	35.71	36.18	35.71	36.17
4575	NASDAQ	AEP	Fri, Jul 23, 2010	35.75	36.00	35.52	35.80
4574	NASDAQ	AEP	Thu, Jul 22, 2010	35.61	36.16	35.61	35.79
4573	NASDAQ	AEP	Wed, Jul 21, 2010	35.97	35.97	34.97	35.26
4572	NASDAQ	AEP	Tue, Jul 20, 2010	35.15	35.94	35.06	35.92
4571	NASDAQ	AEP	Mon, Jul 19, 2010	34.97	35.49	34.86	35.38
4570	NASDAQ	AEP	Fri, Jul 16, 2010	35.14	35.31	34.69	34.76
4569	NASDAQ	AEP	Thu, Jul 15, 2010	34.77	35.33	34.60	35.28
4568	NASDAQ	AEP	Wed, Jul 14, 2010	34.70	34.94	34.43	34.86
4567	NASDAQ	AEP	Tue, Jul 13, 2010	34.95	34.95	34.45	34.77
4566	NASDAQ	AEP	Mon, Jul 12, 2010	34.79	34.89	34.47	34.87
4565	NASDAQ	AEP	Fri, Jul 9, 2010	34.79	34.87	34.26	34.84
4564	NASDAQ	AEP	Thu, Jul 8, 2010	34.53	34.83	34.35	34.77
4563	NASDAQ	AEP	Wed, Jul 7, 2010	33.47	34.42	33.27	34.37
4562	NASDAQ	AEP	Tue, Jul 6, 2010	32.62	33.30	32.56	33.26
4561	NASDAQ	AEP	Fri, Jul 2, 2010	32.35	32.60	32.20	32.39
4560	NASDAQ	AEP	Thu, Jul 1, 2010	32.42	32.48	31.87	32.22
4559	NASDAQ	AEP	Wed, Jun 30, 2010	32.71	32.98	32.21	32.30
4558	NASDAQ	AEP	Tue, Jun 29, 2010	32.99	33.06	32.60	32.69
4557	NASDAQ	AEP	Mon, Jun 28, 2010	33.19	33.50	32.76	33.31
4556	NASDAQ	AEP	Fri, Jun 25, 2010	32.88	33.11	32.50	32.99
4555	NASDAQ	AEP	Thu, Jun 24, 2010	32.68	33.06	32.53	32.72
4554	NASDAQ	AEP	Wed, Jun 23, 2010	33.35	33.38	32.62	32.72
4553	NASDAQ	AEP	Tue, Jun 22, 2010	33.83	33.98	33.22	33.30
4552	NASDAQ	AEP	Mon, Jun 21, 2010	34.31	34.39	33.75	33.87
4551	NASDAQ	AEP	Fri, Jun 18, 2010	34.01	34.17	33.84	34.06
4550	NASDAQ	AEP	Thu, Jun 17, 2010	33.69	34.02	33.55	34.00
4549	NASDAQ	AEP	Wed, Jun 16, 2010	33.18	33.82	33.18	33.68
4548	NASDAQ	AEP	Tue, Jun 15, 2010	32.64	33.41	32.64	33.41
4547	NASDAQ	AEP	Mon, Jun 14, 2010	32.71	32.76	32.37	32.41
4546	NASDAQ	AEP	Fri, Jun 11, 2010	32.40	32.59	32.01	32.45
4545	NASDAQ	AEP	Thu, Jun 10, 2010	32.26	32.73	32.11	32.68
4544	NASDAQ	AEP	Wed, Jun 9, 2010	31.92	31.92	31.58	31.74
4543	NASDAQ	AEP	Tue, Jun 8, 2010	31.21	31.81	31.21	31.72
4542	NASDAQ	AEP	Mon, Jun 7, 2010	31.12	31.83	31.12	31.43
4541	NASDAQ	AEP	Fri, Jun 4, 2010	31.84	31.84	31.00	31.12
4540	NASDAQ	AEP	Thu, Jun 3, 2010	32.07	32.35	31.87	32.16
4539	NASDAQ	AEP	Wed, Jun 2, 2010	31.38	31.88	31.15	31.85
4538	NASDAQ	AEP	Tue, Jun 1, 2010	31.66	31.77	31.16	31.20
4537	NASDAQ	AEP	Fri, May 28, 2010	32.06	32.28	31.78	31.96
4536	NASDAQ	AEP	Thu, May 27, 2010	31.48	32.00	31.32	31.99
4535	NASDAQ	AEP	Wed, May 26, 2010	31.21	31.37	30.85	31.02
4534	NASDAQ	AEP	Tue, May 25, 2010	30.58	30.97	30.07	30.97
4533	NASDAQ	AEP	Mon, May 24, 2010	31.24	31.66	31.08	31.19
4532	NASDAQ	AEP	Fri, May 21, 2010	31.07	31.49	30.78	31.46
4531	NASDAQ	AEP	Thu, May 20, 2010	31.76	31.95	31.30	31.34
4530	NASDAQ	AEP	Wed, May 19, 2010	32.45	32.53	32.02	32.31
4529	NASDAQ	AEP	Tue, May 18, 2010	32.80	33.15	32.51	32.60
4528	NASDAQ	AEP	Mon, May 17, 2010	33.08	33.14	32.55	32.99
4527	NASDAQ	AEP	Fri, May 14, 2010	32.66	33.30	32.66	33.00
4526	NASDAQ	AEP	Thu, May 13, 2010	33.46	33.87	33.20	33.30
4525	NASDAQ	AEP	Wed, May 12, 2010	33.27	33.74	32.90	33.58
4524	NASDAQ	AEP	Tue, May 11, 2010	32.86	33.44	32.86	33.15
4523	NASDAQ	AEP	Mon, May 10, 2010	32.79	33.22	32.68	33.14
4522	NASDAQ	AEP	Fri, May 7, 2010	32.18	32.56	31.52	31.92
4521	NASDAQ	AEP	Thu, May 6, 2010	32.84	32.93	28.17	32.18
4520	NASDAQ	AEP	Wed, May 5, 2010	33.40	33.68	33.08	33.37
4519	NASDAQ	AEP	Tue, May 4, 2010	34.24	34.53	33.41	33.61
4518	NASDAQ	AEP	Mon, May 3, 2010	34.40	34.73	34.18	34.56
4517	NASDAQ	AEP	Fri, Apr 30, 2010	34.47	35.00	34.30	34.30
4516	NASDAQ	AEP	Thu, Apr 29, 2010	33.76	34.20	33.63	33.84
4515	NASDAQ	AEP	Wed, Apr 28, 2010	33.56	33.61	33.23	33.52
4514	NASDAQ	AEP	Tue, Apr 27, 2010	33.69	34.05	33.30	33.34
4513	NASDAQ	AEP	Mon, Apr 26, 2010	34.04	34.05	33.65	33.76
4512	NASDAQ	AEP	Fri, Apr 23, 2010	34.02	34.02	33.67	34.02
4511	NASDAQ	AEP	Thu, Apr 22, 2010	33.75	34.04	33.60	33.98
4510	NASDAQ	AEP	Wed, Apr 21, 2010	33.90	34.00	33.77	33.95
4509	NASDAQ	AEP	Tue, Apr 20, 2010	33.85	33.99	33.68	33.95
4508	NASDAQ	AEP	Mon, Apr 19, 2010	33.65	33.81	33.50	33.80
4507	NASDAQ	AEP	Fri, Apr 16, 2010	33.75	33.97	33.58	33.73
4506	NASDAQ	AEP	Thu, Apr 15, 2010	33.80	33.85	33.49	33.77
4505	NASDAQ	AEP	Wed, Apr 14, 2010	34.04	34.06	33.61	33.90
4504	NASDAQ	AEP	Tue, Apr 13, 2010	34.12	34.20	33.78	34.07
4503	NASDAQ	AEP	Mon, Apr 12, 2010	34.44	34.44	34.05	34.08
4502	NASDAQ	AEP	Fri, Apr 9, 2010	34.20	34.28	33.75	34.27
4501	NASDAQ	AEP	Thu, Apr 8, 2010	33.99	34.03	33.75	33.96
4500	NASDAQ	AEP	Wed, Apr 7, 2010	34.26	34.29	33.97	34.08
4499	NASDAQ	AEP	Tue, Apr 6, 2010	34.25	34.35	34.18	34.30
4498	NASDAQ	AEP	Mon, Apr 5, 2010	34.64	34.65	34.27	34.31
4497	NASDAQ	AEP	Thu, Apr 1, 2010	34.30	34.64	34.25	34.49
4496	NASDAQ	AEP	Wed, Mar 31, 2010	34.37	34.43	34.05	34.18
4495	NASDAQ	AEP	Tue, Mar 30, 2010	34.37	34.74	34.30	34.42
4494	NASDAQ	AEP	Mon, Mar 29, 2010	34.10	34.40	34.09	34.37
4493	NASDAQ	AEP	Fri, Mar 26, 2010	33.98	34.22	33.88	34.09
4492	NASDAQ	AEP	Thu, Mar 25, 2010	34.13	34.21	33.89	33.90
4491	NASDAQ	AEP	Wed, Mar 24, 2010	34.15	34.21	33.86	33.99
4490	NASDAQ	AEP	Tue, Mar 23, 2010	34.06	34.30	34.00	34.30
4489	NASDAQ	AEP	Mon, Mar 22, 2010	34.40	34.52	34.07	34.08
4488	NASDAQ	AEP	Fri, Mar 19, 2010	34.79	34.88	34.26	34.52
4487	NASDAQ	AEP	Thu, Mar 18, 2010	34.88	34.97	34.57	34.76
4486	NASDAQ	AEP	Wed, Mar 17, 2010	34.61	34.89	34.58	34.82
4485	NASDAQ	AEP	Tue, Mar 16, 2010	34.32	34.80	34.21	34.77
4484	NASDAQ	AEP	Mon, Mar 15, 2010	34.14	34.39	34.04	34.39
4483	NASDAQ	AEP	Fri, Mar 12, 2010	34.25	34.29	33.98	34.10
4482	NASDAQ	AEP	Thu, Mar 11, 2010	34.26	34.34	33.95	34.22
4481	NASDAQ	AEP	Wed, Mar 10, 2010	34.26	34.33	34.00	34.15
4480	NASDAQ	AEP	Tue, Mar 9, 2010	34.16	34.26	34.01	34.12
4479	NASDAQ	AEP	Mon, Mar 8, 2010	34.32	34.37	34.05	34.18
4478	NASDAQ	AEP	Fri, Mar 5, 2010	34.09	34.29	33.84	34.25
4477	NASDAQ	AEP	Thu, Mar 4, 2010	33.97	34.00	33.68	33.91
4476	NASDAQ	AEP	Wed, Mar 3, 2010	34.23	34.30	33.87	33.97
4475	NASDAQ	AEP	Tue, Mar 2, 2010	34.07	34.26	34.00	34.12
4474	NASDAQ	AEP	Mon, Mar 1, 2010	33.72	34.14	33.72	33.94
4473	NASDAQ	AEP	Fri, Feb 26, 2010	33.80	33.84	33.47	33.62
4472	NASDAQ	AEP	Thu, Feb 25, 2010	33.54	33.74	33.15	33.68
4471	NASDAQ	AEP	Wed, Feb 24, 2010	33.84	33.94	33.30	33.91
4470	NASDAQ	AEP	Tue, Feb 23, 2010	33.59	33.80	33.39	33.72
4469	NASDAQ	AEP	Mon, Feb 22, 2010	34.18	34.18	33.64	33.65
4468	NASDAQ	AEP	Fri, Feb 19, 2010	33.41	34.13	33.28	33.97
4467	NASDAQ	AEP	Thu, Feb 18, 2010	33.47	33.71	33.46	33.52
4466	NASDAQ	AEP	Wed, Feb 17, 2010	33.83	33.87	33.50	33.55
4465	NASDAQ	AEP	Tue, Feb 16, 2010	33.02	33.71	32.80	33.70
4464	NASDAQ	AEP	Fri, Feb 12, 2010	32.94	33.09	32.68	32.95
4463	NASDAQ	AEP	Thu, Feb 11, 2010	32.96	33.13	32.75	33.08
4462	NASDAQ	AEP	Wed, Feb 10, 2010	33.19	33.22	32.71	33.02
4461	NASDAQ	AEP	Tue, Feb 9, 2010	33.05	33.54	33.03	33.20
4460	NASDAQ	AEP	Mon, Feb 8, 2010	33.34	33.34	32.77	32.82
4459	NASDAQ	AEP	Fri, Feb 5, 2010	33.69	33.86	33.05	33.64
4458	NASDAQ	AEP	Thu, Feb 4, 2010	34.52	34.65	33.72	33.75
4457	NASDAQ	AEP	Wed, Feb 3, 2010	34.97	34.97	34.55	34.70
4456	NASDAQ	AEP	Tue, Feb 2, 2010	34.69	35.11	34.35	35.06
4455	NASDAQ	AEP	Mon, Feb 1, 2010	34.81	34.91	34.22	34.60
4454	NASDAQ	AEP	Fri, Jan 29, 2010	35.14	35.30	34.62	34.65
4453	NASDAQ	AEP	Thu, Jan 28, 2010	35.58	35.73	35.06	35.06
4452	NASDAQ	AEP	Wed, Jan 27, 2010	35.54	35.94	35.05	35.53
4451	NASDAQ	AEP	Tue, Jan 26, 2010	35.55	35.80	35.47	35.61
4450	NASDAQ	AEP	Mon, Jan 25, 2010	35.67	35.85	35.20	35.62
4449	NASDAQ	AEP	Fri, Jan 22, 2010	36.17	36.19	35.42	35.42
4448	NASDAQ	AEP	Thu, Jan 21, 2010	36.73	36.86	36.00	36.11
4447	NASDAQ	AEP	Wed, Jan 20, 2010	36.30	36.55	36.02	36.52
4446	NASDAQ	AEP	Tue, Jan 19, 2010	35.83	36.48	35.83	36.44
4445	NASDAQ	AEP	Fri, Jan 15, 2010	35.97	36.12	35.46	36.01
4444	NASDAQ	AEP	Thu, Jan 14, 2010	36.10	36.25	35.90	36.20
4443	NASDAQ	AEP	Wed, Jan 13, 2010	35.58	36.11	35.58	36.06
4442	NASDAQ	AEP	Tue, Jan 12, 2010	35.79	35.87	35.57	35.62
4441	NASDAQ	AEP	Mon, Jan 11, 2010	35.78	36.10	35.61	35.98
4440	NASDAQ	AEP	Fri, Jan 8, 2010	35.18	35.81	34.93	35.61
4439	NASDAQ	AEP	Thu, Jan 7, 2010	34.78	35.31	34.69	35.19
4438	NASDAQ	AEP	Wed, Jan 6, 2010	34.56	35.10	34.46	34.89
4437	NASDAQ	AEP	Tue, Jan 5, 2010	34.98	35.12	34.36	34.54
4436	NASDAQ	AEP	Mon, Jan 4, 2010	35.10	36.00	34.80	34.94
4435	NASDAQ	AEP	Thu, Dec 31, 2009	35.37	35.40	34.79	34.79
4434	NASDAQ	AEP	Wed, Dec 30, 2009	35.12	35.39	35.07	35.26
4433	NASDAQ	AEP	Tue, Dec 29, 2009	34.95	35.38	34.95	35.32
4432	NASDAQ	AEP	Mon, Dec 28, 2009	35.18	35.24	34.88	35.03
4431	NASDAQ	AEP	Thu, Dec 24, 2009	34.67	35.18	34.67	35.12
4430	NASDAQ	AEP	Wed, Dec 23, 2009	34.93	35.13	34.51	34.73
4429	NASDAQ	AEP	Tue, Dec 22, 2009	35.26	35.41	34.79	34.84
4428	NASDAQ	AEP	Mon, Dec 21, 2009	35.26	35.45	35.10	35.18
4427	NASDAQ	AEP	Fri, Dec 18, 2009	34.84	35.24	34.66	35.08
4426	NASDAQ	AEP	Thu, Dec 17, 2009	34.95	35.15	34.72	34.82
4425	NASDAQ	AEP	Wed, Dec 16, 2009	35.35	35.37	35.06	35.18
4424	NASDAQ	AEP	Tue, Dec 15, 2009	35.18	35.40	34.68	35.06
4423	NASDAQ	AEP	Mon, Dec 14, 2009	35.76	36.51	35.26	35.41
4422	NASDAQ	AEP	Fri, Dec 11, 2009	35.24	35.58	34.90	35.58
4421	NASDAQ	AEP	Thu, Dec 10, 2009	34.86	35.39	34.72	34.92
4420	NASDAQ	AEP	Wed, Dec 9, 2009	34.30	34.65	34.28	34.64
4419	NASDAQ	AEP	Tue, Dec 8, 2009	34.24	34.47	33.99	34.33
4418	NASDAQ	AEP	Mon, Dec 7, 2009	33.82	34.42	33.80	34.25
4417	NASDAQ	AEP	Fri, Dec 4, 2009	34.23	34.53	33.25	33.79
4416	NASDAQ	AEP	Thu, Dec 3, 2009	34.08	34.35	33.73	34.05
4415	NASDAQ	AEP	Wed, Dec 2, 2009	33.09	34.02	33.03	33.94
4414	NASDAQ	AEP	Tue, Dec 1, 2009	32.27	33.07	32.25	33.04
4413	NASDAQ	AEP	Mon, Nov 30, 2009	31.67	32.23	31.60	32.19
4412	NASDAQ	AEP	Fri, Nov 27, 2009	31.97	31.97	31.40	31.55
4411	NASDAQ	AEP	Wed, Nov 25, 2009	32.19	32.31	32.02	32.16
4410	NASDAQ	AEP	Tue, Nov 24, 2009	31.97	32.18	31.73	32.18
4409	NASDAQ	AEP	Mon, Nov 23, 2009	31.72	31.90	31.67	31.86
4408	NASDAQ	AEP	Fri, Nov 20, 2009	30.93	31.42	30.78	31.27
4407	NASDAQ	AEP	Thu, Nov 19, 2009	31.53	31.58	30.80	30.99
4406	NASDAQ	AEP	Wed, Nov 18, 2009	31.92	32.02	31.60	31.66
4405	NASDAQ	AEP	Tue, Nov 17, 2009	32.03	32.10	31.85	31.96
4404	NASDAQ	AEP	Mon, Nov 16, 2009	31.83	32.15	31.68	32.12
4403	NASDAQ	AEP	Fri, Nov 13, 2009	31.41	31.70	31.23	31.62
4402	NASDAQ	AEP	Thu, Nov 12, 2009	31.69	31.84	31.34	31.39
4401	NASDAQ	AEP	Wed, Nov 11, 2009	31.92	31.95	31.65	31.70
4400	NASDAQ	AEP	Tue, Nov 10, 2009	31.68	31.83	31.40	31.72
4399	NASDAQ	AEP	Mon, Nov 9, 2009	31.24	31.66	31.07	31.61
4398	NASDAQ	AEP	Fri, Nov 6, 2009	30.84	31.11	30.64	31.03
4397	NASDAQ	AEP	Thu, Nov 5, 2009	30.97	31.40	30.75	31.33
4396	NASDAQ	AEP	Wed, Nov 4, 2009	30.68	31.19	30.52	30.75
4395	NASDAQ	AEP	Tue, Nov 3, 2009	30.33	30.79	30.28	30.57
4394	NASDAQ	AEP	Mon, Nov 2, 2009	30.23	31.09	30.23	30.39
4393	NASDAQ	AEP	Fri, Oct 30, 2009	30.80	31.40	30.19	30.22
4392	NASDAQ	AEP	Thu, Oct 29, 2009	30.16	30.83	29.91	30.78
4391	NASDAQ	AEP	Wed, Oct 28, 2009	30.11	30.34	29.59	29.66
4390	NASDAQ	AEP	Tue, Oct 27, 2009	30.46	30.67	30.15	30.20
4389	NASDAQ	AEP	Mon, Oct 26, 2009	30.83	31.25	30.29	30.42
4388	NASDAQ	AEP	Fri, Oct 23, 2009	31.37	31.37	30.66	30.81
4387	NASDAQ	AEP	Thu, Oct 22, 2009	31.01	31.33	30.83	31.29
4386	NASDAQ	AEP	Wed, Oct 21, 2009	31.52	31.54	30.99	31.01
4385	NASDAQ	AEP	Tue, Oct 20, 2009	31.69	31.70	30.98	31.27
4384	NASDAQ	AEP	Mon, Oct 19, 2009	31.42	31.87	31.16	31.72
4383	NASDAQ	AEP	Fri, Oct 16, 2009	30.82	31.48	30.72	31.43
4382	NASDAQ	AEP	Thu, Oct 15, 2009	30.45	31.03	30.34	30.96
4381	NASDAQ	AEP	Wed, Oct 14, 2009	30.67	30.73	30.09	30.50
4380	NASDAQ	AEP	Tue, Oct 13, 2009	30.85	30.85	30.38	30.46
4379	NASDAQ	AEP	Mon, Oct 12, 2009	30.76	31.01	30.62	30.83
4378	NASDAQ	AEP	Fri, Oct 9, 2009	30.50	30.71	30.42	30.71
4377	NASDAQ	AEP	Thu, Oct 8, 2009	30.85	31.07	30.49	30.55
4376	NASDAQ	AEP	Wed, Oct 7, 2009	30.84	30.85	30.51	30.72
4375	NASDAQ	AEP	Tue, Oct 6, 2009	30.69	31.00	30.55	30.79
4374	NASDAQ	AEP	Mon, Oct 5, 2009	30.52	30.70	30.10	30.65
4373	NASDAQ	AEP	Fri, Oct 2, 2009	30.72	30.78	30.33	30.37
4372	NASDAQ	AEP	Thu, Oct 1, 2009	31.24	31.24	30.75	30.85
4371	NASDAQ	AEP	Wed, Sep 30, 2009	31.04	31.24	30.77	30.99
4370	NASDAQ	AEP	Tue, Sep 29, 2009	31.30	31.30	30.85	31.05
4369	NASDAQ	AEP	Mon, Sep 28, 2009	31.01	31.39	31.01	31.18
4368	NASDAQ	AEP	Fri, Sep 25, 2009	31.06	31.24	30.98	30.98
4367	NASDAQ	AEP	Thu, Sep 24, 2009	31.43	31.57	31.07	31.11
4366	NASDAQ	AEP	Wed, Sep 23, 2009	31.46	31.94	31.30	31.36
4365	NASDAQ	AEP	Tue, Sep 22, 2009	32.07	32.07	31.45	31.45
4364	NASDAQ	AEP	Mon, Sep 21, 2009	32.00	32.13	31.68	31.95
4363	NASDAQ	AEP	Fri, Sep 18, 2009	31.72	32.07	31.64	32.06
4362	NASDAQ	AEP	Thu, Sep 17, 2009	31.80	31.95	31.57	31.63
4361	NASDAQ	AEP	Wed, Sep 16, 2009	31.57	31.94	31.32	31.83
4360	NASDAQ	AEP	Tue, Sep 15, 2009	31.23	31.57	31.01	31.54
4359	NASDAQ	AEP	Mon, Sep 14, 2009	30.68	31.28	30.55	31.19
4358	NASDAQ	AEP	Fri, Sep 11, 2009	30.77	30.94	30.63	30.69
4357	NASDAQ	AEP	Thu, Sep 10, 2009	30.95	31.07	30.47	30.68
4356	NASDAQ	AEP	Wed, Sep 9, 2009	30.86	31.06	30.79	30.90
4355	NASDAQ	AEP	Tue, Sep 8, 2009	31.14	31.14	30.79	30.86
4354	NASDAQ	AEP	Fri, Sep 4, 2009	30.88	31.01	30.73	30.99
4353	NASDAQ	AEP	Thu, Sep 3, 2009	30.96	30.97	30.58	30.80
4352	NASDAQ	AEP	Wed, Sep 2, 2009	31.01	31.17	30.67	30.79
4351	NASDAQ	AEP	Tue, Sep 1, 2009	31.39	31.71	31.04	31.07
4350	NASDAQ	AEP	Mon, Aug 31, 2009	31.72	31.85	31.36	31.43
4349	NASDAQ	AEP	Fri, Aug 28, 2009	31.84	31.88	31.40	31.86
4348	NASDAQ	AEP	Thu, Aug 27, 2009	31.50	31.72	31.22	31.64
4347	NASDAQ	AEP	Wed, Aug 26, 2009	31.26	31.55	31.04	31.46
4346	NASDAQ	AEP	Tue, Aug 25, 2009	31.62	31.83	31.23	31.26
4345	NASDAQ	AEP	Mon, Aug 24, 2009	31.52	31.71	31.25	31.54
4344	NASDAQ	AEP	Fri, Aug 21, 2009	31.31	31.65	31.04	31.49
4343	NASDAQ	AEP	Thu, Aug 20, 2009	30.65	31.20	30.57	31.19
4342	NASDAQ	AEP	Wed, Aug 19, 2009	30.49	30.78	30.49	30.74
4341	NASDAQ	AEP	Tue, Aug 18, 2009	30.88	30.95	30.43	30.68
4340	NASDAQ	AEP	Mon, Aug 17, 2009	30.77	31.12	30.66	30.89
4339	NASDAQ	AEP	Fri, Aug 14, 2009	31.07	31.25	30.69	31.11
4338	NASDAQ	AEP	Thu, Aug 13, 2009	31.14	31.18	30.74	31.06
4337	NASDAQ	AEP	Wed, Aug 12, 2009	31.08	31.34	30.69	31.14
4336	NASDAQ	AEP	Tue, Aug 11, 2009	31.00	31.13	30.73	31.07
4335	NASDAQ	AEP	Mon, Aug 10, 2009	31.14	31.34	30.78	31.03
4334	NASDAQ	AEP	Fri, Aug 7, 2009	30.85	31.45	30.75	31.19
4333	NASDAQ	AEP	Thu, Aug 6, 2009	30.57	30.83	30.27	30.75
4332	NASDAQ	AEP	Wed, Aug 5, 2009	30.98	31.14	30.51	30.81
4331	NASDAQ	AEP	Tue, Aug 4, 2009	30.94	31.18	30.77	30.89
4330	NASDAQ	AEP	Mon, Aug 3, 2009	31.30	31.45	30.87	31.02
4329	NASDAQ	AEP	Fri, Jul 31, 2009	31.37	32.36	30.66	30.96
4328	NASDAQ	AEP	Thu, Jul 30, 2009	30.69	31.00	30.44	30.65
4327	NASDAQ	AEP	Wed, Jul 29, 2009	30.26	30.73	30.06	30.52
4326	NASDAQ	AEP	Tue, Jul 28, 2009	31.02	31.04	30.19	30.49
4325	NASDAQ	AEP	Mon, Jul 27, 2009	30.83	31.18	30.75	31.14
4324	NASDAQ	AEP	Fri, Jul 24, 2009	30.12	30.97	30.03	30.94
4323	NASDAQ	AEP	Thu, Jul 23, 2009	29.82	30.63	29.73	30.21
4322	NASDAQ	AEP	Wed, Jul 22, 2009	30.20	30.27	29.59	29.72
4321	NASDAQ	AEP	Tue, Jul 21, 2009	30.23	30.24	29.73	30.24
4320	NASDAQ	AEP	Mon, Jul 20, 2009	30.00	30.10	29.63	29.96
4319	NASDAQ	AEP	Fri, Jul 17, 2009	29.88	30.14	29.43	29.80
4318	NASDAQ	AEP	Thu, Jul 16, 2009	29.62	30.09	29.08	29.95
4317	NASDAQ	AEP	Wed, Jul 15, 2009	29.12	29.71	28.93	29.70
4316	NASDAQ	AEP	Tue, Jul 14, 2009	28.84	28.98	28.50	28.98
4315	NASDAQ	AEP	Mon, Jul 13, 2009	28.55	28.77	28.12	28.75
4314	NASDAQ	AEP	Fri, Jul 10, 2009	28.50	28.59	28.07	28.53
4313	NASDAQ	AEP	Thu, Jul 9, 2009	28.52	28.74	28.15	28.59
4312	NASDAQ	AEP	Wed, Jul 8, 2009	28.73	28.94	28.07	28.33
4311	NASDAQ	AEP	Tue, Jul 7, 2009	28.96	29.00	28.54	28.57
4310	NASDAQ	AEP	Mon, Jul 6, 2009	28.22	28.96	28.12	28.95
4309	NASDAQ	AEP	Thu, Jul 2, 2009	28.76	28.86	28.20	28.28
4308	NASDAQ	AEP	Wed, Jul 1, 2009	29.10	29.28	28.91	29.07
4307	NASDAQ	AEP	Tue, Jun 30, 2009	29.02	29.16	28.45	28.89
4306	NASDAQ	AEP	Mon, Jun 29, 2009	28.61	29.08	28.45	29.04
4305	NASDAQ	AEP	Fri, Jun 26, 2009	28.90	28.90	28.38	28.61
4304	NASDAQ	AEP	Thu, Jun 25, 2009	28.49	28.93	28.07	28.92
4303	NASDAQ	AEP	Wed, Jun 24, 2009	28.52	28.95	28.27	28.54
4302	NASDAQ	AEP	Tue, Jun 23, 2009	28.82	28.93	28.15	28.25
4301	NASDAQ	AEP	Mon, Jun 22, 2009	28.24	28.94	28.00	28.75
4300	NASDAQ	AEP	Fri, Jun 19, 2009	28.68	28.69	28.23	28.37
4299	NASDAQ	AEP	Thu, Jun 18, 2009	27.89	28.49	27.80	28.46
4298	NASDAQ	AEP	Wed, Jun 17, 2009	27.57	27.92	27.54	27.79
4297	NASDAQ	AEP	Tue, Jun 16, 2009	27.39	27.89	27.34	27.67
4296	NASDAQ	AEP	Mon, Jun 15, 2009	27.73	27.91	27.17	27.36
4295	NASDAQ	AEP	Fri, Jun 12, 2009	27.28	28.16	27.03	28.00
4294	NASDAQ	AEP	Thu, Jun 11, 2009	26.90	27.68	26.87	27.45
4293	NASDAQ	AEP	Wed, Jun 10, 2009	26.33	26.94	26.32	26.80
4292	NASDAQ	AEP	Tue, Jun 9, 2009	26.47	26.53	26.08	26.14
4291	NASDAQ	AEP	Mon, Jun 8, 2009	26.61	26.89	26.06	26.37
4290	NASDAQ	AEP	Fri, Jun 5, 2009	26.46	26.85	26.07	26.80
4289	NASDAQ	AEP	Thu, Jun 4, 2009	26.50	26.52	26.20	26.38
4288	NASDAQ	AEP	Wed, Jun 3, 2009	26.42	26.80	26.00	26.33
4287	NASDAQ	AEP	Tue, Jun 2, 2009	27.31	27.38	26.39	26.44
4286	NASDAQ	AEP	Mon, Jun 1, 2009	26.58	27.36	26.58	27.26
4285	NASDAQ	AEP	Fri, May 29, 2009	26.16	26.58	25.92	26.34
4284	NASDAQ	AEP	Thu, May 28, 2009	25.61	26.21	25.44	26.09
4283	NASDAQ	AEP	Wed, May 27, 2009	25.91	26.03	25.39	25.42
4282	NASDAQ	AEP	Tue, May 26, 2009	25.19	25.96	24.91	25.85
4281	NASDAQ	AEP	Fri, May 22, 2009	25.18	25.40	25.03	25.15
4280	NASDAQ	AEP	Thu, May 21, 2009	25.05	25.30	24.93	25.05
4279	NASDAQ	AEP	Wed, May 20, 2009	25.93	26.00	25.07	25.13
4278	NASDAQ	AEP	Tue, May 19, 2009	25.60	26.18	25.58	25.81
4277	NASDAQ	AEP	Mon, May 18, 2009	25.14	25.62	25.00	25.53
4276	NASDAQ	AEP	Fri, May 15, 2009	25.47	25.47	24.75	24.94
4275	NASDAQ	AEP	Thu, May 14, 2009	26.11	26.24	25.43	25.71
4274	NASDAQ	AEP	Wed, May 13, 2009	26.36	26.56	26.00	26.03
4273	NASDAQ	AEP	Tue, May 12, 2009	26.28	26.64	26.07	26.64
4272	NASDAQ	AEP	Mon, May 11, 2009	26.09	26.28	26.00	26.10
4271	NASDAQ	AEP	Fri, May 8, 2009	26.54	26.95	26.00	26.15
4270	NASDAQ	AEP	Thu, May 7, 2009	26.42	26.57	26.07	26.23
4269	NASDAQ	AEP	Wed, May 6, 2009	26.50	26.62	26.08	26.18
4268	NASDAQ	AEP	Tue, May 5, 2009	26.80	26.94	26.40	26.71
4267	NASDAQ	AEP	Mon, May 4, 2009	27.01	27.19	26.40	26.77
4266	NASDAQ	AEP	Fri, May 1, 2009	26.49	26.99	26.23	26.94
4265	NASDAQ	AEP	Thu, Apr 30, 2009	26.67	26.90	26.11	26.38
4264	NASDAQ	AEP	Wed, Apr 29, 2009	26.42	26.71	26.35	26.44
4263	NASDAQ	AEP	Tue, Apr 28, 2009	26.24	26.56	26.16	26.35
4262	NASDAQ	AEP	Mon, Apr 27, 2009	26.08	26.63	25.90	26.31
4261	NASDAQ	AEP	Fri, Apr 24, 2009	26.64	27.01	25.96	26.16
4260	NASDAQ	AEP	Thu, Apr 23, 2009	26.16	26.24	25.97	26.14
4259	NASDAQ	AEP	Wed, Apr 22, 2009	26.60	26.60	26.12	26.15
4258	NASDAQ	AEP	Tue, Apr 21, 2009	26.73	27.09	26.46	26.77
4257	NASDAQ	AEP	Mon, Apr 20, 2009	27.21	27.25	26.81	26.81
4256	NASDAQ	AEP	Fri, Apr 17, 2009	27.13	27.41	26.81	27.33
4255	NASDAQ	AEP	Thu, Apr 16, 2009	27.26	27.33	26.48	27.12
4254	NASDAQ	AEP	Wed, Apr 15, 2009	25.76	26.50	25.62	26.50
4253	NASDAQ	AEP	Tue, Apr 14, 2009	26.06	26.18	25.65	25.86
4252	NASDAQ	AEP	Mon, Apr 13, 2009	26.37	26.50	25.92	26.09
4251	NASDAQ	AEP	Thu, Apr 9, 2009	26.91	26.92	25.99	26.40
4250	NASDAQ	AEP	Wed, Apr 8, 2009	26.33	26.54	26.12	26.48
4249	NASDAQ	AEP	Tue, Apr 7, 2009	26.18	26.45	25.78	26.10
4248	NASDAQ	AEP	Mon, Apr 6, 2009	26.20	26.49	26.06	26.32
4247	NASDAQ	AEP	Fri, Apr 3, 2009	26.59	26.75	25.92	26.30
4246	NASDAQ	AEP	Thu, Apr 2, 2009	25.51	26.64	25.40	26.34
4245	NASDAQ	AEP	Wed, Apr 1, 2009	25.03	25.66	24.75	25.41
4244	NASDAQ	AEP	Tue, Mar 31, 2009	24.20	25.88	24.00	25.26
4243	NASDAQ	AEP	Mon, Mar 30, 2009	25.84	26.14	24.81	25.08
4242	NASDAQ	AEP	Fri, Mar 27, 2009	27.10	27.10	26.13	26.27
4241	NASDAQ	AEP	Thu, Mar 26, 2009	27.28	27.44	25.99	27.18
4240	NASDAQ	AEP	Wed, Mar 25, 2009	27.46	27.66	26.73	27.12
4239	NASDAQ	AEP	Tue, Mar 24, 2009	28.10	28.37	27.25	27.27
4238	NASDAQ	AEP	Mon, Mar 23, 2009	28.04	28.50	27.74	28.47
4237	NASDAQ	AEP	Fri, Mar 20, 2009	28.14	28.49	27.50	27.57
4236	NASDAQ	AEP	Thu, Mar 19, 2009	27.58	28.25	27.28	28.01
4235	NASDAQ	AEP	Wed, Mar 18, 2009	26.14	27.56	25.78	27.25
4234	NASDAQ	AEP	Tue, Mar 17, 2009	26.07	26.24	25.64	26.24
4233	NASDAQ	AEP	Mon, Mar 16, 2009	25.40	26.55	25.40	26.00
4232	NASDAQ	AEP	Fri, Mar 13, 2009	25.01	25.72	24.94	25.25
4231	NASDAQ	AEP	Thu, Mar 12, 2009	24.69	25.13	24.30	25.02
4230	NASDAQ	AEP	Wed, Mar 11, 2009	24.93	24.98	24.54	24.71
4229	NASDAQ	AEP	Tue, Mar 10, 2009	24.65	24.77	24.33	24.71
4228	NASDAQ	AEP	Mon, Mar 9, 2009	24.60	24.81	24.07	24.28
4227	NASDAQ	AEP	Fri, Mar 6, 2009	25.76	25.76	24.13	24.81
4226	NASDAQ	AEP	Thu, Mar 5, 2009	25.57	25.57	24.20	24.87
4225	NASDAQ	AEP	Wed, Mar 4, 2009	25.68	26.00	25.27	25.65
4224	NASDAQ	AEP	Tue, Mar 3, 2009	27.28	27.40	25.33	25.37
4223	NASDAQ	AEP	Mon, Mar 2, 2009	27.63	28.22	26.88	26.98
4222	NASDAQ	AEP	Fri, Feb 27, 2009	28.59	28.96	27.70	28.05
4221	NASDAQ	AEP	Thu, Feb 26, 2009	29.69	29.95	28.71	28.77
4220	NASDAQ	AEP	Wed, Feb 25, 2009	29.32	29.69	29.11	29.34
4219	NASDAQ	AEP	Tue, Feb 24, 2009	28.58	29.73	28.43	29.58
4218	NASDAQ	AEP	Mon, Feb 23, 2009	29.56	29.69	28.30	28.40
4217	NASDAQ	AEP	Fri, Feb 20, 2009	29.66	30.33	29.01	29.46
4216	NASDAQ	AEP	Thu, Feb 19, 2009	29.81	30.46	29.74	30.11
4215	NASDAQ	AEP	Wed, Feb 18, 2009	30.19	30.19	29.59	29.80
4214	NASDAQ	AEP	Tue, Feb 17, 2009	31.03	31.17	30.01	30.05
4213	NASDAQ	AEP	Fri, Feb 13, 2009	31.47	32.22	31.43	31.81
4212	NASDAQ	AEP	Thu, Feb 12, 2009	31.20	31.49	30.70	31.44
4211	NASDAQ	AEP	Wed, Feb 11, 2009	31.96	32.17	31.36	31.67
4210	NASDAQ	AEP	Tue, Feb 10, 2009	32.73	33.09	31.69	31.86
4209	NASDAQ	AEP	Mon, Feb 9, 2009	33.06	33.20	32.37	32.94
4208	NASDAQ	AEP	Fri, Feb 6, 2009	33.36	33.70	33.00	33.22
4207	NASDAQ	AEP	Thu, Feb 5, 2009	32.84	33.89	32.58	33.63
4206	NASDAQ	AEP	Wed, Feb 4, 2009	32.71	33.14	32.57	32.87
4205	NASDAQ	AEP	Tue, Feb 3, 2009	32.49	32.72	31.82	32.53
4204	NASDAQ	AEP	Mon, Feb 2, 2009	31.04	32.54	30.91	32.38
4203	NASDAQ	AEP	Fri, Jan 30, 2009	32.85	32.93	31.21	31.35
4202	NASDAQ	AEP	Thu, Jan 29, 2009	31.50	33.29	31.50	32.70
4201	NASDAQ	AEP	Wed, Jan 28, 2009	31.89	32.08	31.28	31.76
4200	NASDAQ	AEP	Tue, Jan 27, 2009	32.73	32.76	31.97	32.20
4199	NASDAQ	AEP	Mon, Jan 26, 2009	31.93	32.89	31.93	32.51
4198	NASDAQ	AEP	Fri, Jan 23, 2009	31.39	32.07	31.20	31.94
4197	NASDAQ	AEP	Thu, Jan 22, 2009	31.93	32.61	31.60	31.85
4196	NASDAQ	AEP	Wed, Jan 21, 2009	32.29	32.44	31.56	32.34
4195	NASDAQ	AEP	Tue, Jan 20, 2009	32.43	32.85	31.76	31.83
4194	NASDAQ	AEP	Fri, Jan 16, 2009	32.11	32.65	31.94	32.50
4193	NASDAQ	AEP	Thu, Jan 15, 2009	31.82	31.82	31.14	31.27
4192	NASDAQ	AEP	Wed, Jan 14, 2009	31.63	31.69	30.88	31.57
4191	NASDAQ	AEP	Tue, Jan 13, 2009	32.70	32.92	31.76	32.13
4190	NASDAQ	AEP	Mon, Jan 12, 2009	32.71	33.01	32.45	32.79
4189	NASDAQ	AEP	Fri, Jan 9, 2009	33.28	33.44	32.55	32.61
4188	NASDAQ	AEP	Thu, Jan 8, 2009	32.71	33.32	32.66	33.28
4187	NASDAQ	AEP	Wed, Jan 7, 2009	32.75	33.17	32.56	32.75
4186	NASDAQ	AEP	Tue, Jan 6, 2009	33.86	34.20	32.83	33.11
4185	NASDAQ	AEP	Mon, Jan 5, 2009	34.16	34.34	33.29	33.69
4184	NASDAQ	AEP	Fri, Jan 2, 2009	33.49	34.15	33.13	34.00
4183	NASDAQ	AEP	Wed, Dec 31, 2008	32.35	33.37	32.19	33.28
4182	NASDAQ	AEP	Tue, Dec 30, 2008	32.04	32.33	31.75	32.05
4181	NASDAQ	AEP	Mon, Dec 29, 2008	32.07	32.23	31.42	31.92
4180	NASDAQ	AEP	Fri, Dec 26, 2008	31.99	32.31	31.94	32.08
4179	NASDAQ	AEP	Wed, Dec 24, 2008	31.70	32.03	31.61	31.79
4178	NASDAQ	AEP	Tue, Dec 23, 2008	32.48	32.49	31.45	31.59
4177	NASDAQ	AEP	Mon, Dec 22, 2008	31.97	32.41	31.78	32.33
4176	NASDAQ	AEP	Fri, Dec 19, 2008	31.51	32.57	31.47	31.91
4175	NASDAQ	AEP	Thu, Dec 18, 2008	30.24	31.60	30.16	31.42
4174	NASDAQ	AEP	Wed, Dec 17, 2008	30.23	30.44	29.71	30.20
4173	NASDAQ	AEP	Tue, Dec 16, 2008	29.34	30.40	29.22	30.26
4172	NASDAQ	AEP	Mon, Dec 15, 2008	29.95	29.99	29.00	29.22
4171	NASDAQ	AEP	Fri, Dec 12, 2008	29.50	29.99	29.10	29.83
4170	NASDAQ	AEP	Thu, Dec 11, 2008	29.92	30.99	29.73	29.97
4169	NASDAQ	AEP	Wed, Dec 10, 2008	29.43	30.24	29.41	30.09
4168	NASDAQ	AEP	Tue, Dec 9, 2008	29.07	29.75	29.00	29.22
4167	NASDAQ	AEP	Mon, Dec 8, 2008	30.49	30.49	28.96	29.51
4166	NASDAQ	AEP	Fri, Dec 5, 2008	28.67	30.04	28.00	29.91
4165	NASDAQ	AEP	Thu, Dec 4, 2008	29.67	30.15	28.40	28.90
4164	NASDAQ	AEP	Wed, Dec 3, 2008	29.01	30.34	28.78	30.19
4163	NASDAQ	AEP	Tue, Dec 2, 2008	30.47	30.62	28.34	29.14
4162	NASDAQ	AEP	Mon, Dec 1, 2008	30.53	31.24	29.96	30.42
4161	NASDAQ	AEP	Fri, Nov 28, 2008	30.48	31.31	30.41	31.29
4160	NASDAQ	AEP	Wed, Nov 26, 2008	30.12	30.76	29.43	30.63
4159	NASDAQ	AEP	Tue, Nov 25, 2008	29.73	30.38	29.03	30.13
4158	NASDAQ	AEP	Mon, Nov 24, 2008	29.52	29.99	28.61	29.15
4157	NASDAQ	AEP	Fri, Nov 21, 2008	28.43	29.12	27.24	29.01
4156	NASDAQ	AEP	Thu, Nov 20, 2008	29.15	30.15	27.38	27.85
4155	NASDAQ	AEP	Wed, Nov 19, 2008	30.52	31.14	29.37	29.37
4154	NASDAQ	AEP	Tue, Nov 18, 2008	30.55	31.02	29.47	30.46
4153	NASDAQ	AEP	Mon, Nov 17, 2008	30.56	31.85	30.02	30.68
4152	NASDAQ	AEP	Fri, Nov 14, 2008	31.33	32.49	30.33	30.95
4151	NASDAQ	AEP	Thu, Nov 13, 2008	29.32	32.02	29.16	32.02
4150	NASDAQ	AEP	Wed, Nov 12, 2008	29.86	30.10	28.96	29.16
4149	NASDAQ	AEP	Tue, Nov 11, 2008	29.81	31.00	29.47	30.50
4148	NASDAQ	AEP	Mon, Nov 10, 2008	31.44	31.49	29.71	30.21
4147	NASDAQ	AEP	Fri, Nov 7, 2008	29.21	30.91	29.21	30.87
4146	NASDAQ	AEP	Thu, Nov 6, 2008	31.42	31.59	28.94	29.24
4145	NASDAQ	AEP	Wed, Nov 5, 2008	32.39	33.00	31.58	31.76
4144	NASDAQ	AEP	Tue, Nov 4, 2008	32.38	33.38	32.15	32.77
4143	NASDAQ	AEP	Mon, Nov 3, 2008	32.61	32.79	31.65	32.31
4142	NASDAQ	AEP	Fri, Oct 31, 2008	32.58	33.33	31.84	32.63
4141	NASDAQ	AEP	Thu, Oct 30, 2008	33.40	33.79	32.39	33.20
4140	NASDAQ	AEP	Wed, Oct 29, 2008	32.81	33.80	32.24	32.32
4139	NASDAQ	AEP	Tue, Oct 28, 2008	30.41	33.01	29.30	33.01
4138	NASDAQ	AEP	Mon, Oct 27, 2008	30.55	30.97	29.64	29.64
4137	NASDAQ	AEP	Fri, Oct 24, 2008	30.99	31.74	29.52	30.98
4136	NASDAQ	AEP	Thu, Oct 23, 2008	29.96	32.46	29.54	32.21
4135	NASDAQ	AEP	Wed, Oct 22, 2008	31.14	31.31	28.80	29.76
4134	NASDAQ	AEP	Tue, Oct 21, 2008	32.28	32.32	31.06	31.36
4133	NASDAQ	AEP	Mon, Oct 20, 2008	30.65	32.61	30.20	32.57
4132	NASDAQ	AEP	Fri, Oct 17, 2008	29.47	31.82	28.10	30.35
4131	NASDAQ	AEP	Thu, Oct 16, 2008	29.31	30.20	27.89	30.05
4130	NASDAQ	AEP	Wed, Oct 15, 2008	31.70	31.70	29.25	29.32
4129	NASDAQ	AEP	Tue, Oct 14, 2008	32.74	33.57	30.35	32.10
4128	NASDAQ	AEP	Mon, Oct 13, 2008	28.01	31.70	28.00	31.70
4127	NASDAQ	AEP	Fri, Oct 10, 2008	28.88	29.84	25.54	28.00
4126	NASDAQ	AEP	Thu, Oct 9, 2008	32.14	32.43	30.06	30.10
4125	NASDAQ	AEP	Wed, Oct 8, 2008	32.45	33.30	31.41	31.86
4124	NASDAQ	AEP	Tue, Oct 7, 2008	34.40	35.10	32.82	32.99
4123	NASDAQ	AEP	Mon, Oct 6, 2008	34.66	35.80	32.95	34.10
4122	NASDAQ	AEP	Fri, Oct 3, 2008	36.88	37.20	34.50	35.54
4121	NASDAQ	AEP	Thu, Oct 2, 2008	37.05	37.18	36.13	36.67
4120	NASDAQ	AEP	Wed, Oct 1, 2008	36.75	37.28	36.24	37.18
4119	NASDAQ	AEP	Tue, Sep 30, 2008	37.24	37.50	36.54	37.03
4118	NASDAQ	AEP	Mon, Sep 29, 2008	36.66	37.31	35.83	36.68
4117	NASDAQ	AEP	Fri, Sep 26, 2008	36.80	37.48	36.79	37.16
4116	NASDAQ	AEP	Thu, Sep 25, 2008	37.28	37.78	36.91	37.51
4115	NASDAQ	AEP	Wed, Sep 24, 2008	36.82	37.27	36.11	36.79
4114	NASDAQ	AEP	Tue, Sep 23, 2008	37.06	37.53	36.60	36.63
4113	NASDAQ	AEP	Mon, Sep 22, 2008	37.98	38.34	36.75	37.05
4112	NASDAQ	AEP	Fri, Sep 19, 2008	37.75	41.60	36.16	38.18
4111	NASDAQ	AEP	Thu, Sep 18, 2008	35.37	36.51	34.86	35.75
4110	NASDAQ	AEP	Wed, Sep 17, 2008	37.18	37.25	34.99	35.04
4109	NASDAQ	AEP	Tue, Sep 16, 2008	37.92	38.50	35.45	37.75
4108	NASDAQ	AEP	Mon, Sep 15, 2008	38.13	39.28	38.00	38.25
4107	NASDAQ	AEP	Fri, Sep 12, 2008	38.58	39.36	38.41	39.12
4106	NASDAQ	AEP	Thu, Sep 11, 2008	38.41	38.89	38.00	38.83
4105	NASDAQ	AEP	Wed, Sep 10, 2008	38.54	38.84	38.23	38.60
4104	NASDAQ	AEP	Tue, Sep 9, 2008	38.98	39.07	38.28	38.34
4103	NASDAQ	AEP	Mon, Sep 8, 2008	37.84	38.76	37.48	38.76
4102	NASDAQ	AEP	Fri, Sep 5, 2008	38.00	38.00	37.31	37.45
4101	NASDAQ	AEP	Thu, Sep 4, 2008	38.76	39.22	38.04	38.09
4100	NASDAQ	AEP	Wed, Sep 3, 2008	39.23	39.52	38.77	39.03
4099	NASDAQ	AEP	Tue, Sep 2, 2008	39.55	39.96	39.29	39.37
4098	NASDAQ	AEP	Fri, Aug 29, 2008	39.66	40.03	39.04	39.04
4097	NASDAQ	AEP	Thu, Aug 28, 2008	39.46	39.87	39.35	39.86
4096	NASDAQ	AEP	Wed, Aug 27, 2008	38.91	39.35	38.91	39.30
4095	NASDAQ	AEP	Tue, Aug 26, 2008	38.45	39.10	38.40	38.97
4094	NASDAQ	AEP	Mon, Aug 25, 2008	38.86	38.91	38.25	38.60
4093	NASDAQ	AEP	Fri, Aug 22, 2008	38.63	39.06	38.60	38.96
4092	NASDAQ	AEP	Thu, Aug 21, 2008	38.24	38.86	38.24	38.60
4091	NASDAQ	AEP	Wed, Aug 20, 2008	38.41	39.01	38.21	38.78
4090	NASDAQ	AEP	Tue, Aug 19, 2008	38.59	38.84	38.35	38.43
4089	NASDAQ	AEP	Mon, Aug 18, 2008	38.73	39.15	38.59	38.78
4088	NASDAQ	AEP	Fri, Aug 15, 2008	38.14	38.61	38.13	38.52
4087	NASDAQ	AEP	Thu, Aug 14, 2008	38.04	38.45	37.71	38.13
4086	NASDAQ	AEP	Wed, Aug 13, 2008	38.14	38.55	37.89	38.29
4085	NASDAQ	AEP	Tue, Aug 12, 2008	39.56	39.56	37.93	38.17
4084	NASDAQ	AEP	Mon, Aug 11, 2008	38.21	40.10	38.01	39.45
4083	NASDAQ	AEP	Fri, Aug 8, 2008	38.32	39.12	38.15	39.10
4082	NASDAQ	AEP	Thu, Aug 7, 2008	38.87	38.91	38.12	38.27
4081	NASDAQ	AEP	Wed, Aug 6, 2008	39.65	39.65	38.85	38.87
4080	NASDAQ	AEP	Tue, Aug 5, 2008	39.40	40.09	38.95	39.99
4079	NASDAQ	AEP	Mon, Aug 4, 2008	38.81	39.30	38.55	39.06
4078	NASDAQ	AEP	Fri, Aug 1, 2008	39.68	39.83	38.77	38.77
4077	NASDAQ	AEP	Thu, Jul 31, 2008	40.64	40.65	39.50	39.50
4076	NASDAQ	AEP	Wed, Jul 30, 2008	39.37	40.23	39.18	40.15
4075	NASDAQ	AEP	Tue, Jul 29, 2008	39.27	39.66	39.20	39.41
4074	NASDAQ	AEP	Mon, Jul 28, 2008	39.44	39.65	39.20	39.39
4073	NASDAQ	AEP	Fri, Jul 25, 2008	40.04	40.25	39.53	39.66
4072	NASDAQ	AEP	Thu, Jul 24, 2008	39.80	40.13	39.55	39.96
4071	NASDAQ	AEP	Wed, Jul 23, 2008	40.05	40.08	39.29	39.80
4070	NASDAQ	AEP	Tue, Jul 22, 2008	39.71	40.45	39.64	40.03
4069	NASDAQ	AEP	Mon, Jul 21, 2008	39.38	40.32	39.30	39.91
4068	NASDAQ	AEP	Fri, Jul 18, 2008	38.99	39.66	38.44	39.47
4067	NASDAQ	AEP	Thu, Jul 17, 2008	39.12	39.12	38.19	38.90
4066	NASDAQ	AEP	Wed, Jul 16, 2008	39.74	39.98	38.71	38.91
4065	NASDAQ	AEP	Tue, Jul 15, 2008	39.12	39.96	39.02	39.75
4064	NASDAQ	AEP	Mon, Jul 14, 2008	40.51	40.51	39.57	39.63
4063	NASDAQ	AEP	Fri, Jul 11, 2008	40.43	40.77	39.84	40.12
4062	NASDAQ	AEP	Thu, Jul 10, 2008	40.81	41.08	40.60	40.81
4061	NASDAQ	AEP	Wed, Jul 9, 2008	41.15	41.22	40.70	40.95
4060	NASDAQ	AEP	Tue, Jul 8, 2008	39.64	41.27	39.64	41.15
4059	NASDAQ	AEP	Mon, Jul 7, 2008	39.65	40.08	39.20	39.74
4058	NASDAQ	AEP	Thu, Jul 3, 2008	40.15	40.54	39.50	39.56
4057	NASDAQ	AEP	Wed, Jul 2, 2008	40.30	40.59	39.90	39.90
4056	NASDAQ	AEP	Tue, Jul 1, 2008	39.92	40.50	39.55	40.26
4055	NASDAQ	AEP	Mon, Jun 30, 2008	39.71	40.38	39.46	40.23
4054	NASDAQ	AEP	Fri, Jun 27, 2008	40.14	40.42	39.53	39.58
4053	NASDAQ	AEP	Thu, Jun 26, 2008	40.91	40.95	40.14	40.15
4052	NASDAQ	AEP	Wed, Jun 25, 2008	41.25	41.53	41.13	41.24
4051	NASDAQ	AEP	Tue, Jun 24, 2008	41.33	41.37	40.99	41.01
4050	NASDAQ	AEP	Mon, Jun 23, 2008	41.43	42.09	41.29	41.37
4049	NASDAQ	AEP	Fri, Jun 20, 2008	42.04	42.16	41.05	41.34
4048	NASDAQ	AEP	Thu, Jun 19, 2008	42.00	42.20	41.55	42.16
4047	NASDAQ	AEP	Wed, Jun 18, 2008	42.57	42.57	41.76	41.94
4046	NASDAQ	AEP	Tue, Jun 17, 2008	43.09	43.37	42.12	42.61
4045	NASDAQ	AEP	Mon, Jun 16, 2008	42.59	43.08	42.08	42.97
4044	NASDAQ	AEP	Fri, Jun 13, 2008	42.23	42.86	41.89	42.79
4043	NASDAQ	AEP	Thu, Jun 12, 2008	42.12	42.26	41.82	41.96
4042	NASDAQ	AEP	Wed, Jun 11, 2008	42.19	42.56	41.97	42.01
4041	NASDAQ	AEP	Tue, Jun 10, 2008	42.46	42.74	41.98	42.54
4040	NASDAQ	AEP	Mon, Jun 9, 2008	42.00	42.93	42.00	42.81
4039	NASDAQ	AEP	Fri, Jun 6, 2008	42.97	43.12	41.93	41.96
4038	NASDAQ	AEP	Thu, Jun 5, 2008	43.61	43.74	42.52	43.25
4037	NASDAQ	AEP	Wed, Jun 4, 2008	42.25	43.26	41.97	43.02
4036	NASDAQ	AEP	Tue, Jun 3, 2008	42.20	42.52	41.86	42.29
4035	NASDAQ	AEP	Mon, Jun 2, 2008	42.34	42.50	41.75	42.08
4034	NASDAQ	AEP	Fri, May 30, 2008	43.22	43.46	42.26	42.33
4033	NASDAQ	AEP	Thu, May 29, 2008	42.85	43.51	42.76	43.11
4032	NASDAQ	AEP	Wed, May 28, 2008	42.85	43.30	42.67	43.00
4031	NASDAQ	AEP	Tue, May 27, 2008	42.25	42.92	42.01	42.83
4030	NASDAQ	AEP	Fri, May 23, 2008	42.90	42.98	42.06	42.13
4029	NASDAQ	AEP	Thu, May 22, 2008	42.10	43.32	42.10	43.02
4028	NASDAQ	AEP	Wed, May 21, 2008	43.78	44.31	43.18	43.31
4027	NASDAQ	AEP	Tue, May 20, 2008	43.06	44.15	43.06	43.86
4026	NASDAQ	AEP	Mon, May 19, 2008	43.34	43.64	43.14	43.33
4025	NASDAQ	AEP	Fri, May 16, 2008	42.92	43.63	42.66	43.41
4024	NASDAQ	AEP	Thu, May 15, 2008	43.20	43.40	42.70	42.94
4023	NASDAQ	AEP	Wed, May 14, 2008	44.05	44.05	43.09	43.35
4022	NASDAQ	AEP	Tue, May 13, 2008	44.25	44.31	43.46	43.77
4021	NASDAQ	AEP	Mon, May 12, 2008	43.90	44.08	43.57	44.08
4020	NASDAQ	AEP	Fri, May 9, 2008	43.30	44.08	43.14	43.87
4019	NASDAQ	AEP	Thu, May 8, 2008	43.85	44.02	43.51	43.82
4018	NASDAQ	AEP	Wed, May 7, 2008	44.24	44.38	43.66	43.72
4017	NASDAQ	AEP	Tue, May 6, 2008	44.41	44.59	43.95	44.32
4016	NASDAQ	AEP	Mon, May 5, 2008	45.00	45.06	44.40	44.66
4015	NASDAQ	AEP	Fri, May 2, 2008	45.14	45.43	44.92	45.09
4014	NASDAQ	AEP	Thu, May 1, 2008	44.66	45.05	44.40	44.87
4013	NASDAQ	AEP	Wed, Apr 30, 2008	44.58	45.44	44.53	44.63
4012	NASDAQ	AEP	Tue, Apr 29, 2008	44.96	44.99	44.15	44.67
4011	NASDAQ	AEP	Mon, Apr 28, 2008	44.15	44.57	43.91	44.03
4010	NASDAQ	AEP	Fri, Apr 25, 2008	44.35	44.65	43.92	44.28
4009	NASDAQ	AEP	Thu, Apr 24, 2008	45.50	45.95	43.83	43.90
4008	NASDAQ	AEP	Wed, Apr 23, 2008	43.80	44.81	43.80	44.69
4007	NASDAQ	AEP	Tue, Apr 22, 2008	44.27	44.32	43.68	44.01
4006	NASDAQ	AEP	Mon, Apr 21, 2008	44.51	44.75	43.88	44.37
4005	NASDAQ	AEP	Fri, Apr 18, 2008	44.80	45.08	44.44	44.67
4004	NASDAQ	AEP	Thu, Apr 17, 2008	44.75	44.86	44.11	44.39
4003	NASDAQ	AEP	Wed, Apr 16, 2008	44.30	44.77	43.52	44.71
4002	NASDAQ	AEP	Tue, Apr 15, 2008	43.75	44.13	43.43	43.85
4001	NASDAQ	AEP	Mon, Apr 14, 2008	44.07	44.24	43.55	43.67
4000	NASDAQ	AEP	Fri, Apr 11, 2008	43.06	44.46	43.06	44.17
3999	NASDAQ	AEP	Thu, Apr 10, 2008	43.03	43.89	42.55	43.53
3998	NASDAQ	AEP	Wed, Apr 9, 2008	43.17	43.29	42.73	42.88
3997	NASDAQ	AEP	Tue, Apr 8, 2008	42.85	43.39	42.70	43.07
3996	NASDAQ	AEP	Mon, Apr 7, 2008	43.13	43.50	42.54	42.85
3995	NASDAQ	AEP	Fri, Apr 4, 2008	42.67	43.55	42.56	42.90
3994	NASDAQ	AEP	Thu, Apr 3, 2008	43.06	43.39	42.58	42.72
3993	NASDAQ	AEP	Wed, Apr 2, 2008	42.69	43.67	42.69	43.23
3992	NASDAQ	AEP	Tue, Apr 1, 2008	41.62	42.68	41.62	42.67
3991	NASDAQ	AEP	Mon, Mar 31, 2008	41.02	41.74	40.81	41.63
3990	NASDAQ	AEP	Fri, Mar 28, 2008	41.55	41.87	40.85	40.97
3989	NASDAQ	AEP	Thu, Mar 27, 2008	41.81	41.98	41.31	41.31
3988	NASDAQ	AEP	Wed, Mar 26, 2008	41.20	41.76	40.51	41.47
3987	NASDAQ	AEP	Tue, Mar 25, 2008	40.26	40.69	40.18	40.25
3986	NASDAQ	AEP	Mon, Mar 24, 2008	41.08	41.15	39.87	40.33
3985	NASDAQ	AEP	Thu, Mar 20, 2008	40.32	40.93	39.96	40.83
3984	NASDAQ	AEP	Wed, Mar 19, 2008	40.98	41.31	40.06	40.27
3983	NASDAQ	AEP	Tue, Mar 18, 2008	41.24	41.24	40.00	40.61
3982	NASDAQ	AEP	Mon, Mar 17, 2008	39.35	40.88	39.35	40.48
3981	NASDAQ	AEP	Fri, Mar 14, 2008	40.63	40.90	39.45	40.23
3980	NASDAQ	AEP	Thu, Mar 13, 2008	40.47	40.76	40.00	40.62
3979	NASDAQ	AEP	Wed, Mar 12, 2008	42.03	42.27	40.92	40.97
3978	NASDAQ	AEP	Tue, Mar 11, 2008	41.12	41.90	40.66	41.86
3977	NASDAQ	AEP	Mon, Mar 10, 2008	40.59	40.76	39.83	40.29
3976	NASDAQ	AEP	Fri, Mar 7, 2008	40.84	40.97	40.28	40.64
3975	NASDAQ	AEP	Thu, Mar 6, 2008	41.77	41.82	41.12	41.20
3974	NASDAQ	AEP	Wed, Mar 5, 2008	42.22	42.50	41.36	41.89
3973	NASDAQ	AEP	Tue, Mar 4, 2008	41.12	42.30	41.01	42.22
3972	NASDAQ	AEP	Mon, Mar 3, 2008	41.06	41.50	40.68	41.20
3971	NASDAQ	AEP	Fri, Feb 29, 2008	41.66	41.90	40.75	40.92
3970	NASDAQ	AEP	Thu, Feb 28, 2008	42.26	42.26	41.47	42.03
3969	NASDAQ	AEP	Wed, Feb 27, 2008	42.70	42.90	42.11	42.30
3968	NASDAQ	AEP	Tue, Feb 26, 2008	42.73	42.88	42.00	42.88
3967	NASDAQ	AEP	Mon, Feb 25, 2008	42.24	42.99	41.99	42.85
3966	NASDAQ	AEP	Fri, Feb 22, 2008	41.71	42.30	41.30	42.30
3965	NASDAQ	AEP	Thu, Feb 21, 2008	42.26	42.50	41.40	41.48
3964	NASDAQ	AEP	Wed, Feb 20, 2008	42.37	42.48	41.86	42.25
3963	NASDAQ	AEP	Tue, Feb 19, 2008	43.51	43.51	42.45	42.66
3962	NASDAQ	AEP	Fri, Feb 15, 2008	42.95	43.23	42.55	43.10
3961	NASDAQ	AEP	Thu, Feb 14, 2008	43.98	44.37	42.81	43.04
3960	NASDAQ	AEP	Wed, Feb 13, 2008	44.30	44.55	43.60	43.86
3959	NASDAQ	AEP	Tue, Feb 12, 2008	43.78	44.22	43.49	43.89
3958	NASDAQ	AEP	Mon, Feb 11, 2008	43.13	43.64	42.76	43.43
3957	NASDAQ	AEP	Fri, Feb 8, 2008	43.37	43.57	42.94	43.16
3956	NASDAQ	AEP	Thu, Feb 7, 2008	43.23	43.73	43.05	43.68
3955	NASDAQ	AEP	Wed, Feb 6, 2008	43.37	44.14	43.25	43.65
3954	NASDAQ	AEP	Tue, Feb 5, 2008	44.21	44.77	43.31	43.41
3953	NASDAQ	AEP	Mon, Feb 4, 2008	43.83	45.08	43.74	44.90
3952	NASDAQ	AEP	Fri, Feb 1, 2008	42.82	44.01	42.67	43.96
3951	NASDAQ	AEP	Thu, Jan 31, 2008	41.51	43.08	41.40	42.77
3950	NASDAQ	AEP	Wed, Jan 30, 2008	43.01	43.34	42.02	42.03
3949	NASDAQ	AEP	Tue, Jan 29, 2008	43.19	43.77	41.79	42.73
3948	NASDAQ	AEP	Mon, Jan 28, 2008	41.70	42.28	40.68	42.23
3947	NASDAQ	AEP	Fri, Jan 25, 2008	43.01	43.17	41.23	41.33
3946	NASDAQ	AEP	Thu, Jan 24, 2008	44.64	44.64	42.46	42.62
3945	NASDAQ	AEP	Wed, Jan 23, 2008	42.02	44.38	41.71	44.28
3944	NASDAQ	AEP	Tue, Jan 22, 2008	42.75	44.25	41.50	42.65
3943	NASDAQ	AEP	Fri, Jan 18, 2008	46.56	46.60	44.47	44.82
3942	NASDAQ	AEP	Thu, Jan 17, 2008	48.59	48.59	46.14	46.16
3941	NASDAQ	AEP	Wed, Jan 16, 2008	47.83	49.11	47.83	48.52
3940	NASDAQ	AEP	Tue, Jan 15, 2008	47.70	48.65	47.70	47.95
3939	NASDAQ	AEP	Mon, Jan 14, 2008	48.16	48.54	47.90	48.20
3938	NASDAQ	AEP	Fri, Jan 11, 2008	47.76	48.45	47.52	47.96
3937	NASDAQ	AEP	Thu, Jan 10, 2008	48.02	48.54	47.72	48.23
3936	NASDAQ	AEP	Wed, Jan 9, 2008	47.84	48.39	47.60	48.19
3935	NASDAQ	AEP	Tue, Jan 8, 2008	47.76	48.26	47.49	47.61
3934	NASDAQ	AEP	Mon, Jan 7, 2008	46.48	47.71	46.25	47.64
3933	NASDAQ	AEP	Fri, Jan 4, 2008	46.35	46.91	45.95	46.29
3932	NASDAQ	AEP	Thu, Jan 3, 2008	46.36	47.06	46.28	46.44
3931	NASDAQ	AEP	Wed, Jan 2, 2008	46.31	46.81	46.06	46.30
3930	NASDAQ	AEP	Mon, Dec 31, 2007	46.65	46.96	46.36	46.56
3929	NASDAQ	AEP	Fri, Dec 28, 2007	46.88	47.09	46.65	46.88
3928	NASDAQ	AEP	Thu, Dec 27, 2007	47.32	47.49	46.55	46.61
3927	NASDAQ	AEP	Wed, Dec 26, 2007	47.92	47.98	47.32	47.46
3926	NASDAQ	AEP	Mon, Dec 24, 2007	47.77	48.22	47.46	48.00
3925	NASDAQ	AEP	Fri, Dec 21, 2007	47.47	47.80	47.21	47.55
3924	NASDAQ	AEP	Thu, Dec 20, 2007	47.14	47.28	46.66	47.10
3923	NASDAQ	AEP	Wed, Dec 19, 2007	47.36	47.36	46.52	46.72
3922	NASDAQ	AEP	Tue, Dec 18, 2007	46.79	47.35	46.62	47.14
3921	NASDAQ	AEP	Mon, Dec 17, 2007	47.08	47.32	46.32	46.55
3920	NASDAQ	AEP	Fri, Dec 14, 2007	47.74	48.31	47.23	47.38
3919	NASDAQ	AEP	Thu, Dec 13, 2007	47.31	48.35	47.31	48.21
3918	NASDAQ	AEP	Wed, Dec 12, 2007	49.14	49.14	47.14	47.64
3917	NASDAQ	AEP	Tue, Dec 11, 2007	49.14	49.49	47.88	47.98
3916	NASDAQ	AEP	Mon, Dec 10, 2007	49.18	49.49	48.97	49.16
3915	NASDAQ	AEP	Fri, Dec 7, 2007	49.20	49.43	48.76	49.17
3914	NASDAQ	AEP	Thu, Dec 6, 2007	49.29	49.31	48.63	49.20
3913	NASDAQ	AEP	Wed, Dec 5, 2007	48.60	49.36	48.44	49.31
3912	NASDAQ	AEP	Tue, Dec 4, 2007	47.45	48.78	47.45	48.40
3911	NASDAQ	AEP	Mon, Dec 3, 2007	47.45	48.00	47.42	47.78
3910	NASDAQ	AEP	Fri, Nov 30, 2007	47.99	47.99	47.25	47.67
3909	NASDAQ	AEP	Thu, Nov 29, 2007	47.23	47.73	47.01	47.50
3908	NASDAQ	AEP	Wed, Nov 28, 2007	46.76	47.62	46.71	47.48
3907	NASDAQ	AEP	Tue, Nov 27, 2007	46.38	47.03	45.97	46.50
3906	NASDAQ	AEP	Mon, Nov 26, 2007	46.36	46.99	46.01	46.05
3905	NASDAQ	AEP	Fri, Nov 23, 2007	46.99	46.99	46.24	46.45
3904	NASDAQ	AEP	Wed, Nov 21, 2007	46.97	47.29	46.59	46.59
3903	NASDAQ	AEP	Tue, Nov 20, 2007	46.64	47.58	46.55	47.29
3902	NASDAQ	AEP	Mon, Nov 19, 2007	46.03	46.70	46.03	46.47
3901	NASDAQ	AEP	Fri, Nov 16, 2007	46.57	46.89	45.80	46.41
3900	NASDAQ	AEP	Thu, Nov 15, 2007	45.98	46.64	45.98	46.24
3899	NASDAQ	AEP	Wed, Nov 14, 2007	46.41	46.62	46.04	46.26
3898	NASDAQ	AEP	Tue, Nov 13, 2007	46.21	46.25	45.36	46.22
3897	NASDAQ	AEP	Mon, Nov 12, 2007	46.39	46.68	45.77	45.92
3896	NASDAQ	AEP	Fri, Nov 9, 2007	46.17	47.02	46.17	46.38
3895	NASDAQ	AEP	Thu, Nov 8, 2007	46.30	47.15	46.16	46.84
3894	NASDAQ	AEP	Wed, Nov 7, 2007	46.44	47.49	46.27	46.28
3893	NASDAQ	AEP	Tue, Nov 6, 2007	47.74	47.79	47.39	47.79
3892	NASDAQ	AEP	Mon, Nov 5, 2007	48.23	48.23	47.15	47.72
3891	NASDAQ	AEP	Fri, Nov 2, 2007	47.29	47.59	47.00	47.44
3890	NASDAQ	AEP	Thu, Nov 1, 2007	47.89	48.22	47.11	47.28
3889	NASDAQ	AEP	Wed, Oct 31, 2007	48.23	48.46	47.80	48.21
3888	NASDAQ	AEP	Tue, Oct 30, 2007	47.93	48.58	47.88	48.10
3887	NASDAQ	AEP	Mon, Oct 29, 2007	47.74	48.32	47.70	47.99
3886	NASDAQ	AEP	Fri, Oct 26, 2007	47.58	47.76	47.20	47.67
3885	NASDAQ	AEP	Thu, Oct 25, 2007	46.66	47.59	46.25	47.20
3884	NASDAQ	AEP	Wed, Oct 24, 2007	46.50	46.65	45.58	46.51
3883	NASDAQ	AEP	Tue, Oct 23, 2007	45.98	46.50	45.73	46.29
3882	NASDAQ	AEP	Mon, Oct 22, 2007	45.23	46.31	45.05	46.25
3881	NASDAQ	AEP	Fri, Oct 19, 2007	46.67	46.92	45.63	45.63
3880	NASDAQ	AEP	Thu, Oct 18, 2007	46.91	47.20	46.72	46.90
3879	NASDAQ	AEP	Wed, Oct 17, 2007	47.45	47.80	46.65	47.02
3878	NASDAQ	AEP	Tue, Oct 16, 2007	47.41	47.74	47.15	47.33
3877	NASDAQ	AEP	Mon, Oct 15, 2007	48.16	48.42	47.06	47.42
3876	NASDAQ	AEP	Fri, Oct 12, 2007	47.89	48.70	47.85	48.24
3875	NASDAQ	AEP	Thu, Oct 11, 2007	47.82	48.44	47.53	47.91
3874	NASDAQ	AEP	Wed, Oct 10, 2007	47.99	48.22	47.54	47.54
3873	NASDAQ	AEP	Tue, Oct 9, 2007	47.65	48.47	47.65	48.38
3872	NASDAQ	AEP	Mon, Oct 8, 2007	48.15	48.48	47.70	47.71
3871	NASDAQ	AEP	Fri, Oct 5, 2007	48.26	48.65	47.86	47.97
3870	NASDAQ	AEP	Thu, Oct 4, 2007	47.43	48.62	47.43	48.03
3869	NASDAQ	AEP	Wed, Oct 3, 2007	46.64	47.59	46.37	47.41
3868	NASDAQ	AEP	Tue, Oct 2, 2007	47.02	47.18	46.56	46.73
3867	NASDAQ	AEP	Mon, Oct 1, 2007	46.63	47.10	46.22	47.02
3866	NASDAQ	AEP	Fri, Sep 28, 2007	46.54	46.97	46.08	46.08
3865	NASDAQ	AEP	Thu, Sep 27, 2007	46.90	46.94	46.23	46.50
3864	NASDAQ	AEP	Wed, Sep 26, 2007	46.44	46.95	46.23	46.68
3863	NASDAQ	AEP	Tue, Sep 25, 2007	45.83	46.65	45.72	46.10
3862	NASDAQ	AEP	Mon, Sep 24, 2007	46.00	46.35	45.77	45.97
3861	NASDAQ	AEP	Fri, Sep 21, 2007	46.08	46.79	45.77	46.07
3860	NASDAQ	AEP	Thu, Sep 20, 2007	46.55	46.59	45.72	45.77
3859	NASDAQ	AEP	Wed, Sep 19, 2007	46.12	46.78	45.87	46.51
3858	NASDAQ	AEP	Tue, Sep 18, 2007	45.09	45.95	44.88	45.68
3857	NASDAQ	AEP	Mon, Sep 17, 2007	44.95	45.20	44.74	44.96
3856	NASDAQ	AEP	Fri, Sep 14, 2007	44.87	45.43	44.87	45.09
3855	NASDAQ	AEP	Thu, Sep 13, 2007	45.90	45.99	45.07	45.23
3854	NASDAQ	AEP	Wed, Sep 12, 2007	45.40	45.72	45.22	45.48
3853	NASDAQ	AEP	Tue, Sep 11, 2007	44.60	45.31	44.60	45.30
3852	NASDAQ	AEP	Mon, Sep 10, 2007	44.45	44.88	44.06	44.64
3851	NASDAQ	AEP	Fri, Sep 7, 2007	44.87	45.35	44.25	44.55
3850	NASDAQ	AEP	Thu, Sep 6, 2007	44.93	45.65	44.92	45.41
3849	NASDAQ	AEP	Wed, Sep 5, 2007	45.47	45.47	44.82	45.13
3848	NASDAQ	AEP	Tue, Sep 4, 2007	44.11	45.82	44.11	45.66
3847	NASDAQ	AEP	Fri, Aug 31, 2007	44.93	45.00	43.93	44.48
3846	NASDAQ	AEP	Thu, Aug 30, 2007	44.04	45.08	43.85	44.46
3845	NASDAQ	AEP	Wed, Aug 29, 2007	45.21	45.47	43.87	44.66
3844	NASDAQ	AEP	Tue, Aug 28, 2007	44.71	45.66	44.60	44.85
3843	NASDAQ	AEP	Mon, Aug 27, 2007	46.32	46.37	44.95	45.07
3842	NASDAQ	AEP	Fri, Aug 24, 2007	46.14	46.77	45.76	46.77
3841	NASDAQ	AEP	Thu, Aug 23, 2007	46.98	47.09	46.01	46.24
3840	NASDAQ	AEP	Wed, Aug 22, 2007	46.89	48.83	46.03	46.64
3839	NASDAQ	AEP	Tue, Aug 21, 2007	46.49	47.34	45.90	46.83
3838	NASDAQ	AEP	Mon, Aug 20, 2007	46.45	47.00	45.74	46.30
3837	NASDAQ	AEP	Fri, Aug 17, 2007	46.82	47.16	44.65	46.47
3836	NASDAQ	AEP	Thu, Aug 16, 2007	43.42	45.18	42.62	44.48
3835	NASDAQ	AEP	Wed, Aug 15, 2007	44.93	45.65	43.87	43.97
3834	NASDAQ	AEP	Tue, Aug 14, 2007	45.97	46.90	44.83	45.25
3833	NASDAQ	AEP	Mon, Aug 13, 2007	46.40	47.09	44.94	46.17
3832	NASDAQ	AEP	Fri, Aug 10, 2007	46.70	47.43	45.30	46.90
3831	NASDAQ	AEP	Thu, Aug 9, 2007	45.05	48.49	45.05	46.97
3830	NASDAQ	AEP	Wed, Aug 8, 2007	47.84	48.57	47.15	47.85
3829	NASDAQ	AEP	Tue, Aug 7, 2007	45.89	48.01	45.68	47.74
3828	NASDAQ	AEP	Mon, Aug 6, 2007	45.83	46.35	42.46	46.31
3827	NASDAQ	AEP	Fri, Aug 3, 2007	46.00	46.20	43.91	44.04
3826	NASDAQ	AEP	Thu, Aug 2, 2007	45.62	46.40	45.33	46.02
3825	NASDAQ	AEP	Wed, Aug 1, 2007	43.50	45.71	43.48	45.61
3824	NASDAQ	AEP	Tue, Jul 31, 2007	44.97	45.65	43.23	43.49
3823	NASDAQ	AEP	Mon, Jul 30, 2007	42.87	44.28	42.75	44.06
3822	NASDAQ	AEP	Fri, Jul 27, 2007	43.40	44.08	43.19	43.19
3821	NASDAQ	AEP	Thu, Jul 26, 2007	44.77	45.15	43.17	43.60
3820	NASDAQ	AEP	Wed, Jul 25, 2007	45.90	45.92	44.35	45.03
3819	NASDAQ	AEP	Tue, Jul 24, 2007	46.86	46.89	45.03	45.14
3818	NASDAQ	AEP	Mon, Jul 23, 2007	46.95	46.98	46.20	46.39
3817	NASDAQ	AEP	Fri, Jul 20, 2007	47.50	47.56	46.14	46.20
3816	NASDAQ	AEP	Thu, Jul 19, 2007	46.31	47.04	46.13	46.83
3815	NASDAQ	AEP	Wed, Jul 18, 2007	45.99	46.37	45.64	46.28
3814	NASDAQ	AEP	Tue, Jul 17, 2007	45.49	46.06	45.29	45.86
3813	NASDAQ	AEP	Mon, Jul 16, 2007	46.06	46.22	45.22	45.29
3812	NASDAQ	AEP	Fri, Jul 13, 2007	45.86	46.69	45.60	46.37
3811	NASDAQ	AEP	Thu, Jul 12, 2007	44.96	46.14	44.94	46.06
3810	NASDAQ	AEP	Wed, Jul 11, 2007	44.56	45.05	44.50	44.94
3809	NASDAQ	AEP	Tue, Jul 10, 2007	44.77	45.17	44.51	44.63
3808	NASDAQ	AEP	Mon, Jul 9, 2007	45.43	45.54	44.79	44.79
3807	NASDAQ	AEP	Fri, Jul 6, 2007	45.63	45.76	44.71	45.45
3806	NASDAQ	AEP	Thu, Jul 5, 2007	46.02	46.42	45.32	45.74
3805	NASDAQ	AEP	Tue, Jul 3, 2007	45.83	46.37	45.63	46.02
3804	NASDAQ	AEP	Mon, Jul 2, 2007	45.46	45.95	45.33	45.83
3803	NASDAQ	AEP	Fri, Jun 29, 2007	44.90	45.71	44.48	45.04
3802	NASDAQ	AEP	Thu, Jun 28, 2007	44.71	45.24	44.46	44.55
3801	NASDAQ	AEP	Wed, Jun 27, 2007	43.53	44.78	43.45	44.65
3800	NASDAQ	AEP	Tue, Jun 26, 2007	44.65	45.40	43.96	43.96
3799	NASDAQ	AEP	Mon, Jun 25, 2007	43.87	44.77	43.60	44.28
3798	NASDAQ	AEP	Fri, Jun 22, 2007	44.37	44.37	43.39	43.49
3797	NASDAQ	AEP	Thu, Jun 21, 2007	43.96	44.78	43.62	44.47
3796	NASDAQ	AEP	Wed, Jun 20, 2007	45.57	45.83	43.96	43.96
3795	NASDAQ	AEP	Tue, Jun 19, 2007	45.22	45.74	45.07	45.57
3794	NASDAQ	AEP	Mon, Jun 18, 2007	46.00	46.09	45.29	45.37
3793	NASDAQ	AEP	Fri, Jun 15, 2007	45.40	46.49	45.40	46.27
3792	NASDAQ	AEP	Thu, Jun 14, 2007	45.20	45.68	45.03	45.24
3791	NASDAQ	AEP	Wed, Jun 13, 2007	45.09	45.47	44.70	45.34
3790	NASDAQ	AEP	Tue, Jun 12, 2007	44.67	45.39	44.35	44.62
3789	NASDAQ	AEP	Mon, Jun 11, 2007	44.85	45.70	44.79	45.04
3788	NASDAQ	AEP	Fri, Jun 8, 2007	44.51	45.10	44.29	44.91
3787	NASDAQ	AEP	Thu, Jun 7, 2007	45.71	45.78	44.26	44.50
3786	NASDAQ	AEP	Wed, Jun 6, 2007	46.44	46.44	45.56	45.78
3785	NASDAQ	AEP	Tue, Jun 5, 2007	46.89	46.90	46.30	46.54
3784	NASDAQ	AEP	Mon, Jun 4, 2007	47.56	47.99	46.60	46.98
3783	NASDAQ	AEP	Fri, Jun 1, 2007	47.63	47.96	47.19	47.56
3782	NASDAQ	AEP	Thu, May 31, 2007	48.59	48.70	47.58	47.63
3781	NASDAQ	AEP	Wed, May 30, 2007	47.76	47.85	47.00	47.84
3780	NASDAQ	AEP	Tue, May 29, 2007	47.50	47.88	47.25	47.34
3779	NASDAQ	AEP	Fri, May 25, 2007	47.62	47.93	46.74	47.25
3778	NASDAQ	AEP	Thu, May 24, 2007	48.85	49.06	47.29	47.37
3777	NASDAQ	AEP	Wed, May 23, 2007	49.73	50.33	48.86	48.90
3776	NASDAQ	AEP	Tue, May 22, 2007	49.53	49.68	48.82	48.88
3775	NASDAQ	AEP	Mon, May 21, 2007	49.20	49.73	49.09	49.70
3774	NASDAQ	AEP	Fri, May 18, 2007	49.39	49.45	48.91	49.14
3773	NASDAQ	AEP	Thu, May 17, 2007	49.75	49.75	49.23	49.30
3772	NASDAQ	AEP	Wed, May 16, 2007	49.54	49.86	49.53	49.80
3771	NASDAQ	AEP	Tue, May 15, 2007	49.19	49.97	48.99	49.44
3770	NASDAQ	AEP	Mon, May 14, 2007	48.87	49.26	48.87	49.16
3769	NASDAQ	AEP	Fri, May 11, 2007	48.82	48.95	48.66	48.92
3768	NASDAQ	AEP	Thu, May 10, 2007	49.34	49.36	48.74	48.74
3767	NASDAQ	AEP	Wed, May 9, 2007	49.82	49.94	49.15	49.43
3766	NASDAQ	AEP	Tue, May 8, 2007	50.15	50.15	49.64	49.82
3765	NASDAQ	AEP	Mon, May 7, 2007	50.47	50.66	50.41	50.53
3764	NASDAQ	AEP	Fri, May 4, 2007	50.82	50.89	50.30	50.40
3763	NASDAQ	AEP	Thu, May 3, 2007	50.66	50.93	50.34	50.63
3762	NASDAQ	AEP	Wed, May 2, 2007	50.53	51.00	50.28	50.62
3761	NASDAQ	AEP	Tue, May 1, 2007	50.00	50.73	50.00	50.66
3760	NASDAQ	AEP	Mon, Apr 30, 2007	50.35	50.49	50.15	50.22
3759	NASDAQ	AEP	Fri, Apr 27, 2007	50.01	50.38	49.51	50.35
3758	NASDAQ	AEP	Thu, Apr 26, 2007	49.49	51.04	49.49	50.25
3757	NASDAQ	AEP	Wed, Apr 25, 2007	51.20	51.24	50.65	50.71
3756	NASDAQ	AEP	Tue, Apr 24, 2007	50.61	51.05	50.43	50.95
3755	NASDAQ	AEP	Mon, Apr 23, 2007	50.21	50.69	50.21	50.60
3754	NASDAQ	AEP	Fri, Apr 20, 2007	50.16	50.79	49.97	50.34
3753	NASDAQ	AEP	Thu, Apr 19, 2007	49.77	50.00	49.55	49.88
3752	NASDAQ	AEP	Wed, Apr 18, 2007	49.07	50.04	49.05	49.77
3751	NASDAQ	AEP	Tue, Apr 17, 2007	49.09	49.57	49.04	49.49
3750	NASDAQ	AEP	Mon, Apr 16, 2007	49.00	49.22	48.79	49.04
3749	NASDAQ	AEP	Fri, Apr 13, 2007	49.42	49.42	48.31	48.66
3748	NASDAQ	AEP	Thu, Apr 12, 2007	48.85	48.89	48.08	48.60
3747	NASDAQ	AEP	Wed, Apr 11, 2007	49.25	49.37	48.66	48.77
3746	NASDAQ	AEP	Tue, Apr 10, 2007	49.22	49.58	49.14	49.38
3745	NASDAQ	AEP	Mon, Apr 9, 2007	48.93	49.62	48.84	49.57
3744	NASDAQ	AEP	Thu, Apr 5, 2007	48.11	48.95	48.10	48.84
3743	NASDAQ	AEP	Wed, Apr 4, 2007	49.39	49.50	48.68	48.80
3742	NASDAQ	AEP	Tue, Apr 3, 2007	49.82	49.93	49.35	49.39
3741	NASDAQ	AEP	Mon, Apr 2, 2007	48.74	49.81	48.74	49.81
3740	NASDAQ	AEP	Fri, Mar 30, 2007	49.19	49.47	48.05	48.75
3739	NASDAQ	AEP	Thu, Mar 29, 2007	49.17	49.17	48.60	49.03
3738	NASDAQ	AEP	Wed, Mar 28, 2007	48.91	49.24	48.48	48.83
3737	NASDAQ	AEP	Tue, Mar 27, 2007	49.12	49.14	48.64	48.93
3736	NASDAQ	AEP	Mon, Mar 26, 2007	48.98	49.37	48.82	49.30
3735	NASDAQ	AEP	Fri, Mar 23, 2007	48.22	49.35	48.03	49.16
3734	NASDAQ	AEP	Thu, Mar 22, 2007	48.89	48.90	47.83	48.38
3733	NASDAQ	AEP	Wed, Mar 21, 2007	47.13	48.30	46.83	48.04
3732	NASDAQ	AEP	Tue, Mar 20, 2007	46.15	47.30	46.05	47.26
3731	NASDAQ	AEP	Mon, Mar 19, 2007	45.97	46.54	45.88	46.40
3730	NASDAQ	AEP	Fri, Mar 16, 2007	46.46	46.55	45.90	45.97
3729	NASDAQ	AEP	Thu, Mar 15, 2007	45.43	46.46	45.27	46.35
3728	NASDAQ	AEP	Wed, Mar 14, 2007	45.43	45.68	44.91	45.61
3727	NASDAQ	AEP	Tue, Mar 13, 2007	45.76	46.11	45.22	45.27
3726	NASDAQ	AEP	Mon, Mar 12, 2007	45.15	46.16	45.00	46.12
3725	NASDAQ	AEP	Fri, Mar 9, 2007	46.19	46.19	45.06	45.15
3724	NASDAQ	AEP	Thu, Mar 8, 2007	45.33	45.56	45.03	45.14
3723	NASDAQ	AEP	Wed, Mar 7, 2007	45.45	45.72	45.11	45.17
3722	NASDAQ	AEP	Tue, Mar 6, 2007	44.70	45.50	44.38	45.33
3721	NASDAQ	AEP	Mon, Mar 5, 2007	44.87	44.95	44.28	44.30
3720	NASDAQ	AEP	Fri, Mar 2, 2007	45.38	45.59	44.85	44.87
3719	NASDAQ	AEP	Thu, Mar 1, 2007	44.25	45.72	44.03	45.47
3718	NASDAQ	AEP	Wed, Feb 28, 2007	44.98	45.41	44.75	44.90
3717	NASDAQ	AEP	Tue, Feb 27, 2007	46.15	46.16	44.70	44.97
3716	NASDAQ	AEP	Mon, Feb 26, 2007	46.10	46.76	46.07	46.22
3715	NASDAQ	AEP	Fri, Feb 23, 2007	45.57	45.99	45.49	45.75
3714	NASDAQ	AEP	Thu, Feb 22, 2007	45.66	45.93	45.42	45.52
3713	NASDAQ	AEP	Wed, Feb 21, 2007	45.85	45.87	45.43	45.70
3712	NASDAQ	AEP	Tue, Feb 20, 2007	46.01	46.01	45.61	45.95
3711	NASDAQ	AEP	Fri, Feb 16, 2007	45.58	45.92	45.37	45.89
3710	NASDAQ	AEP	Thu, Feb 15, 2007	45.98	45.98	45.48	45.71
3709	NASDAQ	AEP	Wed, Feb 14, 2007	45.78	46.32	45.74	45.95
3708	NASDAQ	AEP	Tue, Feb 13, 2007	45.83	45.88	45.38	45.78
3707	NASDAQ	AEP	Mon, Feb 12, 2007	45.55	45.93	45.41	45.67
3706	NASDAQ	AEP	Fri, Feb 9, 2007	45.33	46.03	45.23	45.45
3705	NASDAQ	AEP	Thu, Feb 8, 2007	45.01	45.37	44.77	45.30
3704	NASDAQ	AEP	Wed, Feb 7, 2007	44.66	45.01	44.58	45.00
3703	NASDAQ	AEP	Tue, Feb 6, 2007	44.97	45.46	44.84	45.05
3702	NASDAQ	AEP	Mon, Feb 5, 2007	44.10	44.76	44.06	44.66
3701	NASDAQ	AEP	Fri, Feb 2, 2007	43.76	44.35	43.70	44.26
3700	NASDAQ	AEP	Thu, Feb 1, 2007	43.63	43.84	43.48	43.70
3699	NASDAQ	AEP	Wed, Jan 31, 2007	43.65	43.83	43.28	43.53
3698	NASDAQ	AEP	Tue, Jan 30, 2007	43.86	43.90	43.52	43.76
3697	NASDAQ	AEP	Mon, Jan 29, 2007	43.40	43.60	43.05	43.37
3696	NASDAQ	AEP	Fri, Jan 26, 2007	43.00	43.35	42.75	43.26
3695	NASDAQ	AEP	Thu, Jan 25, 2007	43.11	43.25	42.81	43.10
3694	NASDAQ	AEP	Wed, Jan 24, 2007	42.55	43.13	42.50	42.60
3693	NASDAQ	AEP	Tue, Jan 23, 2007	42.28	42.83	42.18	42.61
3692	NASDAQ	AEP	Mon, Jan 22, 2007	41.90	42.26	41.79	42.25
3691	NASDAQ	AEP	Fri, Jan 19, 2007	41.93	42.10	41.80	41.94
3690	NASDAQ	AEP	Thu, Jan 18, 2007	42.17	42.32	41.90	41.93
3689	NASDAQ	AEP	Wed, Jan 17, 2007	42.10	42.13	41.75	42.07
3688	NASDAQ	AEP	Tue, Jan 16, 2007	41.84	42.36	41.84	42.11
3687	NASDAQ	AEP	Fri, Jan 12, 2007	42.15	43.48	41.73	41.86
3686	NASDAQ	AEP	Thu, Jan 11, 2007	42.49	42.98	42.34	42.72
3685	NASDAQ	AEP	Wed, Jan 10, 2007	42.16	42.53	42.00	42.33
3684	NASDAQ	AEP	Tue, Jan 9, 2007	42.20	42.58	41.99	42.41
3683	NASDAQ	AEP	Mon, Jan 8, 2007	42.00	42.19	41.67	42.01
3682	NASDAQ	AEP	Fri, Jan 5, 2007	42.84	42.84	42.00	42.04
3681	NASDAQ	AEP	Thu, Jan 4, 2007	42.81	43.02	42.58	42.84
3680	NASDAQ	AEP	Wed, Jan 3, 2007	42.49	43.10	42.45	42.85
3679	NASDAQ	AEP	Fri, Dec 29, 2006	42.60	42.78	42.43	42.58
3678	NASDAQ	AEP	Thu, Dec 28, 2006	42.80	42.99	42.64	42.68
3677	NASDAQ	AEP	Wed, Dec 27, 2006	42.93	43.13	42.73	42.92
3676	NASDAQ	AEP	Tue, Dec 26, 2006	42.41	42.97	41.78	42.93
3675	NASDAQ	AEP	Fri, Dec 22, 2006	42.79	42.84	42.52	42.56
3674	NASDAQ	AEP	Thu, Dec 21, 2006	42.92	43.11	42.61	42.72
3673	NASDAQ	AEP	Wed, Dec 20, 2006	42.90	42.94	42.71	42.79
3672	NASDAQ	AEP	Tue, Dec 19, 2006	42.06	42.98	41.94	42.90
3671	NASDAQ	AEP	Mon, Dec 18, 2006	42.44	42.49	41.89	42.13
3670	NASDAQ	AEP	Fri, Dec 15, 2006	42.59	42.69	42.31	42.44
3669	NASDAQ	AEP	Thu, Dec 14, 2006	42.56	42.73	42.38	42.53
3668	NASDAQ	AEP	Wed, Dec 13, 2006	42.54	42.67	42.29	42.43
3667	NASDAQ	AEP	Tue, Dec 12, 2006	42.11	42.54	42.01	42.51
3666	NASDAQ	AEP	Mon, Dec 11, 2006	41.87	42.21	41.87	42.20
3665	NASDAQ	AEP	Fri, Dec 8, 2006	41.83	42.00	41.64	41.89
3664	NASDAQ	AEP	Thu, Dec 7, 2006	42.27	42.33	41.61	41.69
3663	NASDAQ	AEP	Wed, Dec 6, 2006	42.61	42.61	41.93	42.14
3662	NASDAQ	AEP	Tue, Dec 5, 2006	42.39	42.67	42.16	42.61
3661	NASDAQ	AEP	Mon, Dec 4, 2006	42.12	42.37	42.03	42.28
3660	NASDAQ	AEP	Fri, Dec 1, 2006	41.61	42.14	41.54	42.03
3659	NASDAQ	AEP	Thu, Nov 30, 2006	41.73	41.95	41.29	41.51
3658	NASDAQ	AEP	Wed, Nov 29, 2006	41.45	41.89	41.37	41.88
3657	NASDAQ	AEP	Tue, Nov 28, 2006	41.09	41.65	40.97	41.44
3656	NASDAQ	AEP	Mon, Nov 27, 2006	41.61	41.62	40.95	41.17
3655	NASDAQ	AEP	Fri, Nov 24, 2006	41.39	41.72	41.38	41.60
3654	NASDAQ	AEP	Wed, Nov 22, 2006	41.56	41.83	41.49	41.53
3653	NASDAQ	AEP	Tue, Nov 21, 2006	41.29	41.70	41.17	41.65
3652	NASDAQ	AEP	Mon, Nov 20, 2006	41.47	41.61	41.35	41.39
3651	NASDAQ	AEP	Fri, Nov 17, 2006	41.32	41.71	41.13	41.41
3650	NASDAQ	AEP	Thu, Nov 16, 2006	41.33	41.64	41.28	41.42
3649	NASDAQ	AEP	Wed, Nov 15, 2006	41.34	41.44	41.11	41.13
3648	NASDAQ	AEP	Tue, Nov 14, 2006	41.52	41.57	40.98	41.37
3647	NASDAQ	AEP	Mon, Nov 13, 2006	41.33	41.53	41.28	41.43
3646	NASDAQ	AEP	Fri, Nov 10, 2006	41.43	41.53	41.31	41.48
3645	NASDAQ	AEP	Thu, Nov 9, 2006	41.14	41.54	41.10	41.30
3644	NASDAQ	AEP	Wed, Nov 8, 2006	40.92	41.59	40.86	41.25
3643	NASDAQ	AEP	Tue, Nov 7, 2006	41.60	41.60	41.28	41.30
3642	NASDAQ	AEP	Mon, Nov 6, 2006	41.00	41.61	40.94	41.39
3641	NASDAQ	AEP	Fri, Nov 3, 2006	41.02	41.04	40.68	40.94
3640	NASDAQ	AEP	Thu, Nov 2, 2006	41.90	41.90	40.96	41.02
3639	NASDAQ	AEP	Wed, Nov 1, 2006	41.65	41.98	41.44	41.90
3638	NASDAQ	AEP	Tue, Oct 31, 2006	41.15	41.52	41.00	41.43
3637	NASDAQ	AEP	Mon, Oct 30, 2006	41.16	41.22	40.95	41.06
3636	NASDAQ	AEP	Fri, Oct 27, 2006	41.08	41.10	40.91	40.98
3635	NASDAQ	AEP	Thu, Oct 26, 2006	41.38	41.55	40.98	41.07
3634	NASDAQ	AEP	Wed, Oct 25, 2006	41.50	41.85	41.39	41.78
3633	NASDAQ	AEP	Tue, Oct 24, 2006	41.52	41.65	41.31	41.64
3632	NASDAQ	AEP	Mon, Oct 23, 2006	41.25	41.69	41.09	41.66
3631	NASDAQ	AEP	Fri, Oct 20, 2006	41.15	41.34	40.91	41.34
3630	NASDAQ	AEP	Thu, Oct 19, 2006	41.10	41.22	40.99	41.13
3629	NASDAQ	AEP	Wed, Oct 18, 2006	40.68	41.20	40.62	41.19
3628	NASDAQ	AEP	Tue, Oct 17, 2006	39.98	40.62	39.93	40.58
3627	NASDAQ	AEP	Mon, Oct 16, 2006	39.90	40.24	39.76	39.90
3626	NASDAQ	AEP	Fri, Oct 13, 2006	40.24	40.35	39.77	40.00
3625	NASDAQ	AEP	Thu, Oct 12, 2006	39.77	40.45	39.67	40.40
3624	NASDAQ	AEP	Wed, Oct 11, 2006	39.32	39.89	39.18	39.79
3623	NASDAQ	AEP	Tue, Oct 10, 2006	38.53	39.39	38.42	39.31
3622	NASDAQ	AEP	Mon, Oct 9, 2006	37.15	37.33	37.00	37.30
3621	NASDAQ	AEP	Fri, Oct 6, 2006	37.35	37.45	37.10	37.26
3620	NASDAQ	AEP	Thu, Oct 5, 2006	37.20	37.38	36.98	37.26
3619	NASDAQ	AEP	Wed, Oct 4, 2006	36.94	37.49	36.92	37.36
3618	NASDAQ	AEP	Tue, Oct 3, 2006	36.82	37.19	36.70	37.06
3617	NASDAQ	AEP	Mon, Oct 2, 2006	36.55	37.21	36.49	36.81
3616	NASDAQ	AEP	Fri, Sep 29, 2006	36.81	36.93	36.32	36.37
3615	NASDAQ	AEP	Thu, Sep 28, 2006	36.86	37.02	36.61	36.89
3614	NASDAQ	AEP	Wed, Sep 27, 2006	36.56	37.00	36.48	36.94
3613	NASDAQ	AEP	Tue, Sep 26, 2006	36.64	36.73	36.41	36.72
3612	NASDAQ	AEP	Mon, Sep 25, 2006	36.33	36.90	36.15	36.63
3611	NASDAQ	AEP	Fri, Sep 22, 2006	36.10	36.29	36.09	36.14
3610	NASDAQ	AEP	Thu, Sep 21, 2006	36.43	36.45	36.06	36.19
3609	NASDAQ	AEP	Wed, Sep 20, 2006	36.63	36.69	36.41	36.49
3608	NASDAQ	AEP	Tue, Sep 19, 2006	36.45	36.84	36.31	36.58
3607	NASDAQ	AEP	Mon, Sep 18, 2006	36.50	36.67	36.19	36.33
3606	NASDAQ	AEP	Fri, Sep 15, 2006	36.35	36.90	36.25	36.49
3605	NASDAQ	AEP	Thu, Sep 14, 2006	36.44	36.72	36.08	36.22
3604	NASDAQ	AEP	Wed, Sep 13, 2006	36.09	36.50	35.80	36.44
3603	NASDAQ	AEP	Tue, Sep 12, 2006	35.98	36.12	35.76	36.05
3602	NASDAQ	AEP	Mon, Sep 11, 2006	35.91	36.14	35.76	36.06
3601	NASDAQ	AEP	Fri, Sep 8, 2006	35.83	36.00	35.70	35.91
3600	NASDAQ	AEP	Thu, Sep 7, 2006	35.99	36.00	35.77	35.85
3599	NASDAQ	AEP	Wed, Sep 6, 2006	35.95	36.08	35.64	35.98
3598	NASDAQ	AEP	Tue, Sep 5, 2006	36.67	36.73	35.96	36.13
3597	NASDAQ	AEP	Fri, Sep 1, 2006	36.65	36.84	36.55	36.73
3596	NASDAQ	AEP	Thu, Aug 31, 2006	36.22	36.55	36.14	36.48
3595	NASDAQ	AEP	Wed, Aug 30, 2006	36.43	36.44	36.05	36.12
3594	NASDAQ	AEP	Tue, Aug 29, 2006	36.24	36.54	36.02	36.48
3593	NASDAQ	AEP	Mon, Aug 28, 2006	35.95	36.36	35.89	36.26
3592	NASDAQ	AEP	Fri, Aug 25, 2006	35.99	36.13	35.87	35.92
3591	NASDAQ	AEP	Thu, Aug 24, 2006	36.20	36.20	35.96	36.12
3590	NASDAQ	AEP	Wed, Aug 23, 2006	36.42	36.48	35.96	36.11
3589	NASDAQ	AEP	Tue, Aug 22, 2006	36.65	36.65	36.45	36.49
3588	NASDAQ	AEP	Mon, Aug 21, 2006	36.37	36.65	36.30	36.45
3587	NASDAQ	AEP	Fri, Aug 18, 2006	36.15	36.58	36.04	36.40
3586	NASDAQ	AEP	Thu, Aug 17, 2006	36.21	36.25	35.84	36.10
3585	NASDAQ	AEP	Wed, Aug 16, 2006	36.60	36.69	36.16	36.22
3584	NASDAQ	AEP	Tue, Aug 15, 2006	36.45	36.66	36.37	36.60
3583	NASDAQ	AEP	Mon, Aug 14, 2006	36.51	36.54	36.19	36.26
3582	NASDAQ	AEP	Fri, Aug 11, 2006	36.51	36.55	36.20	36.32
3581	NASDAQ	AEP	Thu, Aug 10, 2006	36.54	36.55	36.21	36.51
3580	NASDAQ	AEP	Wed, Aug 9, 2006	36.58	36.72	36.45	36.46
3579	NASDAQ	AEP	Tue, Aug 8, 2006	36.33	36.73	36.30	36.52
3578	NASDAQ	AEP	Mon, Aug 7, 2006	36.88	37.15	36.50	36.56
3577	NASDAQ	AEP	Fri, Aug 4, 2006	37.14	37.30	36.68	37.01
3576	NASDAQ	AEP	Thu, Aug 3, 2006	36.83	37.09	36.80	36.98
3575	NASDAQ	AEP	Wed, Aug 2, 2006	36.45	36.85	36.36	36.84
3574	NASDAQ	AEP	Tue, Aug 1, 2006	36.12	36.50	35.90	36.41
3573	NASDAQ	AEP	Mon, Jul 31, 2006	36.48	36.48	36.00	36.12
3572	NASDAQ	AEP	Fri, Jul 28, 2006	36.13	36.47	36.01	36.38
3571	NASDAQ	AEP	Thu, Jul 27, 2006	36.11	36.36	35.80	35.88
3570	NASDAQ	AEP	Wed, Jul 26, 2006	35.49	36.10	35.47	36.06
3569	NASDAQ	AEP	Tue, Jul 25, 2006	35.42	35.73	35.38	35.69
3568	NASDAQ	AEP	Mon, Jul 24, 2006	35.31	35.61	35.21	35.51
3567	NASDAQ	AEP	Fri, Jul 21, 2006	35.39	35.54	35.11	35.31
3566	NASDAQ	AEP	Thu, Jul 20, 2006	35.26	35.49	35.09	35.18
3565	NASDAQ	AEP	Wed, Jul 19, 2006	35.10	35.50	35.04	35.34
3564	NASDAQ	AEP	Tue, Jul 18, 2006	34.82	35.07	34.75	35.04
3563	NASDAQ	AEP	Mon, Jul 17, 2006	34.47	34.88	34.43	34.82
3562	NASDAQ	AEP	Fri, Jul 14, 2006	34.65	34.72	34.29	34.58
3561	NASDAQ	AEP	Thu, Jul 13, 2006	34.75	35.06	34.57	34.72
3560	NASDAQ	AEP	Wed, Jul 12, 2006	34.98	35.03	34.80	34.85
3559	NASDAQ	AEP	Tue, Jul 11, 2006	34.81	35.11	34.76	34.98
3558	NASDAQ	AEP	Mon, Jul 10, 2006	34.72	34.99	34.62	34.89
3557	NASDAQ	AEP	Fri, Jul 7, 2006	34.40	34.74	34.35	34.69
3556	NASDAQ	AEP	Thu, Jul 6, 2006	34.52	34.60	34.30	34.40
3555	NASDAQ	AEP	Wed, Jul 5, 2006	34.48	34.67	34.41	34.50
3554	NASDAQ	AEP	Mon, Jul 3, 2006	34.25	34.65	34.10	34.60
3553	NASDAQ	AEP	Fri, Jun 30, 2006	34.16	34.26	34.01	34.25
3552	NASDAQ	AEP	Thu, Jun 29, 2006	33.93	34.15	33.62	34.03
3551	NASDAQ	AEP	Wed, Jun 28, 2006	33.70	33.98	33.60	33.87
3550	NASDAQ	AEP	Tue, Jun 27, 2006	33.86	34.19	33.65	33.72
3549	NASDAQ	AEP	Mon, Jun 26, 2006	33.85	34.14	33.84	33.96
3548	NASDAQ	AEP	Fri, Jun 23, 2006	33.76	34.08	33.63	33.90
3547	NASDAQ	AEP	Thu, Jun 22, 2006	33.94	34.00	33.51	33.93
3546	NASDAQ	AEP	Wed, Jun 21, 2006	34.07	34.21	33.93	34.04
3545	NASDAQ	AEP	Tue, Jun 20, 2006	33.95	34.25	33.73	34.08
3544	NASDAQ	AEP	Mon, Jun 19, 2006	34.34	34.34	33.63	34.02
3543	NASDAQ	AEP	Fri, Jun 16, 2006	34.35	34.40	33.93	34.16
3542	NASDAQ	AEP	Thu, Jun 15, 2006	34.04	34.51	33.94	34.45
3541	NASDAQ	AEP	Wed, Jun 14, 2006	34.23	34.26	33.77	34.05
3540	NASDAQ	AEP	Tue, Jun 13, 2006	35.06	35.12	34.32	34.34
3539	NASDAQ	AEP	Mon, Jun 12, 2006	35.02	35.19	34.77	35.05
3538	NASDAQ	AEP	Fri, Jun 9, 2006	34.64	34.97	34.49	34.90
3537	NASDAQ	AEP	Thu, Jun 8, 2006	34.40	34.81	34.33	34.62
3536	NASDAQ	AEP	Wed, Jun 7, 2006	34.38	34.60	34.30	34.40
3535	NASDAQ	AEP	Tue, Jun 6, 2006	34.48	34.51	33.99	34.40
3534	NASDAQ	AEP	Mon, Jun 5, 2006	34.75	34.79	34.34	34.35
3533	NASDAQ	AEP	Fri, Jun 2, 2006	34.63	34.94	34.37	34.90
3532	NASDAQ	AEP	Thu, Jun 1, 2006	34.40	34.54	34.05	34.53
3531	NASDAQ	AEP	Wed, May 31, 2006	33.63	34.46	33.62	34.27
3530	NASDAQ	AEP	Tue, May 30, 2006	33.62	33.80	33.48	33.64
3529	NASDAQ	AEP	Fri, May 26, 2006	33.72	33.82	33.50	33.80
3528	NASDAQ	AEP	Thu, May 25, 2006	33.46	33.65	33.12	33.60
3527	NASDAQ	AEP	Wed, May 24, 2006	32.76	33.17	32.45	33.06
3526	NASDAQ	AEP	Tue, May 23, 2006	33.26	33.29	32.58	32.64
3525	NASDAQ	AEP	Mon, May 22, 2006	33.01	33.45	32.98	33.01
3524	NASDAQ	AEP	Fri, May 19, 2006	32.60	33.10	32.40	33.00
3523	NASDAQ	AEP	Thu, May 18, 2006	32.43	32.68	32.29	32.36
3522	NASDAQ	AEP	Wed, May 17, 2006	32.62	32.88	32.27	32.31
3521	NASDAQ	AEP	Tue, May 16, 2006	32.94	33.00	32.77	32.85
3520	NASDAQ	AEP	Mon, May 15, 2006	32.42	32.90	32.42	32.84
3519	NASDAQ	AEP	Fri, May 12, 2006	32.66	32.89	32.47	32.58
3518	NASDAQ	AEP	Thu, May 11, 2006	33.00	33.12	32.60	32.66
3517	NASDAQ	AEP	Wed, May 10, 2006	32.88	33.15	32.83	32.95
3516	NASDAQ	AEP	Tue, May 9, 2006	33.24	33.29	32.88	33.04
3515	NASDAQ	AEP	Mon, May 8, 2006	33.78	33.80	33.23	33.23
3514	NASDAQ	AEP	Fri, May 5, 2006	33.70	33.94	33.49	33.91
3513	NASDAQ	AEP	Thu, May 4, 2006	33.09	33.44	33.05	33.30
3512	NASDAQ	AEP	Wed, May 3, 2006	33.75	33.80	33.07	33.14
3511	NASDAQ	AEP	Tue, May 2, 2006	33.38	33.56	33.28	33.45
3510	NASDAQ	AEP	Mon, May 1, 2006	33.49	33.76	33.06	33.16
3509	NASDAQ	AEP	Fri, Apr 28, 2006	33.41	33.53	33.16	33.46
3508	NASDAQ	AEP	Thu, Apr 27, 2006	32.85	33.77	32.83	33.39
3507	NASDAQ	AEP	Wed, Apr 26, 2006	33.50	33.51	33.07	33.23
3506	NASDAQ	AEP	Tue, Apr 25, 2006	33.48	33.90	33.11	33.35
3505	NASDAQ	AEP	Mon, Apr 24, 2006	33.49	33.64	33.38	33.48
3504	NASDAQ	AEP	Fri, Apr 21, 2006	33.78	33.91	33.39	33.52
3503	NASDAQ	AEP	Thu, Apr 20, 2006	34.11	34.17	33.52	33.58
3502	NASDAQ	AEP	Wed, Apr 19, 2006	33.11	33.90	32.92	33.22
3501	NASDAQ	AEP	Tue, Apr 18, 2006	32.66	33.24	32.61	33.24
3500	NASDAQ	AEP	Mon, Apr 17, 2006	32.70	32.83	32.56	32.66
3499	NASDAQ	AEP	Thu, Apr 13, 2006	33.04	33.05	32.63	32.72
3498	NASDAQ	AEP	Wed, Apr 12, 2006	33.21	33.30	32.95	33.06
3497	NASDAQ	AEP	Tue, Apr 11, 2006	33.53	33.65	33.15	33.25
3496	NASDAQ	AEP	Mon, Apr 10, 2006	33.67	34.00	33.32	33.44
3495	NASDAQ	AEP	Fri, Apr 7, 2006	34.02	34.05	33.57	33.71
3494	NASDAQ	AEP	Thu, Apr 6, 2006	34.48	34.70	33.98	34.02
3493	NASDAQ	AEP	Wed, Apr 5, 2006	34.27	34.60	34.11	34.48
3492	NASDAQ	AEP	Tue, Apr 4, 2006	34.29	34.66	34.01	34.33
3491	NASDAQ	AEP	Mon, Apr 3, 2006	34.02	34.48	34.00	34.20
3490	NASDAQ	AEP	Fri, Mar 31, 2006	34.37	34.49	34.00	34.02
3489	NASDAQ	AEP	Thu, Mar 30, 2006	34.41	34.56	34.06	34.27
3488	NASDAQ	AEP	Wed, Mar 29, 2006	33.96	34.76	33.96	34.60
3487	NASDAQ	AEP	Tue, Mar 28, 2006	34.44	34.44	33.98	34.00
3486	NASDAQ	AEP	Mon, Mar 27, 2006	34.75	34.75	34.40	34.44
3485	NASDAQ	AEP	Fri, Mar 24, 2006	34.90	34.98	34.55	34.75
3484	NASDAQ	AEP	Thu, Mar 23, 2006	35.07	35.09	34.87	35.02
3483	NASDAQ	AEP	Wed, Mar 22, 2006	34.92	35.17	34.85	35.06
3482	NASDAQ	AEP	Tue, Mar 21, 2006	35.08	35.20	34.84	34.98
3481	NASDAQ	AEP	Mon, Mar 20, 2006	35.46	35.68	35.01	35.17
3480	NASDAQ	AEP	Fri, Mar 17, 2006	35.87	35.90	35.48	35.50
3479	NASDAQ	AEP	Thu, Mar 16, 2006	35.89	36.00	35.75	35.87
3478	NASDAQ	AEP	Wed, Mar 15, 2006	35.56	35.82	35.48	35.75
3477	NASDAQ	AEP	Tue, Mar 14, 2006	35.02	35.66	35.02	35.49
3476	NASDAQ	AEP	Mon, Mar 13, 2006	35.49	35.86	35.08	35.37
3475	NASDAQ	AEP	Fri, Mar 10, 2006	35.55	35.76	35.17	35.31
3474	NASDAQ	AEP	Thu, Mar 9, 2006	35.91	35.95	35.58	35.67
3473	NASDAQ	AEP	Wed, Mar 8, 2006	35.85	36.04	35.31	35.91
3472	NASDAQ	AEP	Tue, Mar 7, 2006	35.63	35.92	35.41	35.85
3471	NASDAQ	AEP	Mon, Mar 6, 2006	36.46	36.50	35.60	35.63
3470	NASDAQ	AEP	Fri, Mar 3, 2006	36.26	36.64	36.18	36.46
3469	NASDAQ	AEP	Thu, Mar 2, 2006	36.48	36.54	36.11	36.34
3468	NASDAQ	AEP	Wed, Mar 1, 2006	36.65	36.65	36.39	36.54
3467	NASDAQ	AEP	Tue, Feb 28, 2006	36.90	36.91	36.41	36.50
3466	NASDAQ	AEP	Mon, Feb 27, 2006	36.55	36.75	36.44	36.45
3465	NASDAQ	AEP	Fri, Feb 24, 2006	36.23	36.58	35.95	36.42
3464	NASDAQ	AEP	Thu, Feb 23, 2006	36.39	36.45	36.11	36.29
3463	NASDAQ	AEP	Wed, Feb 22, 2006	36.24	36.44	36.10	36.43
3462	NASDAQ	AEP	Tue, Feb 21, 2006	36.52	36.64	36.11	36.16
3461	NASDAQ	AEP	Fri, Feb 17, 2006	36.02	36.43	35.95	36.37
3460	NASDAQ	AEP	Thu, Feb 16, 2006	35.50	36.02	35.50	36.02
3459	NASDAQ	AEP	Wed, Feb 15, 2006	35.63	35.97	35.48	35.58
3458	NASDAQ	AEP	Tue, Feb 14, 2006	36.08	36.19	35.60	35.75
3457	NASDAQ	AEP	Mon, Feb 13, 2006	36.03	36.13	35.87	36.08
3456	NASDAQ	AEP	Fri, Feb 10, 2006	35.77	36.19	35.74	36.03
3455	NASDAQ	AEP	Thu, Feb 9, 2006	35.95	36.14	35.71	35.92
3454	NASDAQ	AEP	Wed, Feb 8, 2006	35.85	35.95	35.56	35.95
3453	NASDAQ	AEP	Tue, Feb 7, 2006	36.50	36.70	35.98	36.01
3452	NASDAQ	AEP	Mon, Feb 6, 2006	35.95	36.31	35.95	36.22
3451	NASDAQ	AEP	Fri, Feb 3, 2006	35.85	36.29	35.80	36.10
3450	NASDAQ	AEP	Thu, Feb 2, 2006	36.75	36.76	36.00	36.17
3449	NASDAQ	AEP	Wed, Feb 1, 2006	37.32	37.35	36.85	36.94
3448	NASDAQ	AEP	Tue, Jan 31, 2006	37.33	37.40	37.01	37.32
3447	NASDAQ	AEP	Mon, Jan 30, 2006	37.35	37.39	37.09	37.23
3446	NASDAQ	AEP	Fri, Jan 27, 2006	37.01	37.51	37.00	37.35
3445	NASDAQ	AEP	Thu, Jan 26, 2006	38.48	38.48	36.95	36.99
3444	NASDAQ	AEP	Wed, Jan 25, 2006	37.93	38.05	37.20	37.40
3443	NASDAQ	AEP	Tue, Jan 24, 2006	37.45	37.99	37.40	37.94
3442	NASDAQ	AEP	Mon, Jan 23, 2006	37.39	37.67	37.37	37.43
3441	NASDAQ	AEP	Fri, Jan 20, 2006	37.95	38.06	37.33	37.37
3440	NASDAQ	AEP	Thu, Jan 19, 2006	37.37	37.99	37.18	37.91
3439	NASDAQ	AEP	Wed, Jan 18, 2006	37.50	37.67	37.27	37.39
3438	NASDAQ	AEP	Tue, Jan 17, 2006	36.95	37.47	36.95	37.38
3437	NASDAQ	AEP	Fri, Jan 13, 2006	36.96	37.31	36.90	37.18
3436	NASDAQ	AEP	Thu, Jan 12, 2006	37.05	37.17	36.83	36.92
3435	NASDAQ	AEP	Wed, Jan 11, 2006	37.06	37.25	36.94	37.19
3434	NASDAQ	AEP	Tue, Jan 10, 2006	37.00	37.25	36.91	37.12
3433	NASDAQ	AEP	Mon, Jan 9, 2006	37.57	37.59	36.97	37.11
3432	NASDAQ	AEP	Fri, Jan 6, 2006	37.34	37.78	37.06	37.67
3431	NASDAQ	AEP	Thu, Jan 5, 2006	37.29	37.40	37.00	37.09
3430	NASDAQ	AEP	Wed, Jan 4, 2006	37.15	37.40	36.83	37.30
3429	NASDAQ	AEP	Tue, Jan 3, 2006	37.27	37.39	36.65	37.36
3428	NASDAQ	AEP	Fri, Dec 30, 2005	37.20	37.29	36.80	37.09
3427	NASDAQ	AEP	Thu, Dec 29, 2005	37.23	37.59	37.21	37.32
3426	NASDAQ	AEP	Wed, Dec 28, 2005	37.69	37.86	37.04	37.20
3425	NASDAQ	AEP	Tue, Dec 27, 2005	37.31	37.92	37.20	37.74
3424	NASDAQ	AEP	Fri, Dec 23, 2005	37.35	37.45	37.16	37.34
3423	NASDAQ	AEP	Thu, Dec 22, 2005	36.91	37.37	36.85	37.30
3422	NASDAQ	AEP	Wed, Dec 21, 2005	37.55	37.55	36.85	36.86
3421	NASDAQ	AEP	Tue, Dec 20, 2005	37.60	37.69	37.03	37.10
3420	NASDAQ	AEP	Mon, Dec 19, 2005	37.31	37.50	36.76	37.00
3419	NASDAQ	AEP	Fri, Dec 16, 2005	37.31	37.77	37.31	37.42
3418	NASDAQ	AEP	Thu, Dec 15, 2005	37.83	37.92	37.20	37.28
3417	NASDAQ	AEP	Wed, Dec 14, 2005	37.65	37.96	37.57	37.81
3416	NASDAQ	AEP	Tue, Dec 13, 2005	37.04	37.48	36.99	37.48
3415	NASDAQ	AEP	Mon, Dec 12, 2005	37.26	37.43	36.98	37.09
3414	NASDAQ	AEP	Fri, Dec 9, 2005	37.27	37.40	37.05	37.06
3413	NASDAQ	AEP	Thu, Dec 8, 2005	36.31	37.19	36.27	37.17
3412	NASDAQ	AEP	Wed, Dec 7, 2005	36.60	36.86	36.16	36.30
3411	NASDAQ	AEP	Tue, Dec 6, 2005	36.64	36.96	36.51	36.68
3410	NASDAQ	AEP	Mon, Dec 5, 2005	36.53	36.70	36.18	36.47
3409	NASDAQ	AEP	Fri, Dec 2, 2005	36.82	36.92	36.54	36.78
3408	NASDAQ	AEP	Thu, Dec 1, 2005	36.66	36.96	36.55	36.80
3407	NASDAQ	AEP	Wed, Nov 30, 2005	37.24	37.24	36.50	36.54
3406	NASDAQ	AEP	Tue, Nov 29, 2005	37.35	37.61	37.12	37.17
3405	NASDAQ	AEP	Mon, Nov 28, 2005	36.77	37.26	36.65	37.17
3404	NASDAQ	AEP	Fri, Nov 25, 2005	36.95	37.05	36.78	36.92
3403	NASDAQ	AEP	Wed, Nov 23, 2005	36.51	37.05	36.43	36.90
3402	NASDAQ	AEP	Tue, Nov 22, 2005	36.31	36.71	36.26	36.60
3401	NASDAQ	AEP	Mon, Nov 21, 2005	36.42	36.69	36.37	36.48
3400	NASDAQ	AEP	Fri, Nov 18, 2005	36.55	36.66	35.83	36.51
3399	NASDAQ	AEP	Thu, Nov 17, 2005	36.35	36.59	36.20	36.49
3398	NASDAQ	AEP	Wed, Nov 16, 2005	35.80	36.30	35.80	36.24
3397	NASDAQ	AEP	Tue, Nov 15, 2005	35.82	36.14	35.58	35.83
3396	NASDAQ	AEP	Mon, Nov 14, 2005	35.86	36.60	35.57	35.80
3395	NASDAQ	AEP	Fri, Nov 11, 2005	36.48	36.63	36.25	36.50
3394	NASDAQ	AEP	Thu, Nov 10, 2005	36.95	36.95	36.12	36.53
3393	NASDAQ	AEP	Wed, Nov 9, 2005	36.89	37.10	36.70	36.95
3392	NASDAQ	AEP	Tue, Nov 8, 2005	36.67	37.08	36.45	36.86
3391	NASDAQ	AEP	Mon, Nov 7, 2005	37.14	37.36	36.79	37.00
3390	NASDAQ	AEP	Fri, Nov 4, 2005	37.20	37.41	36.87	37.03
3389	NASDAQ	AEP	Thu, Nov 3, 2005	37.38	37.43	36.86	36.92
3388	NASDAQ	AEP	Wed, Nov 2, 2005	37.02	37.44	36.71	37.35
3387	NASDAQ	AEP	Tue, Nov 1, 2005	37.96	37.96	37.10	37.20
3386	NASDAQ	AEP	Mon, Oct 31, 2005	37.93	38.14	37.79	37.96
3385	NASDAQ	AEP	Fri, Oct 28, 2005	36.95	37.91	36.86	37.90
3384	NASDAQ	AEP	Thu, Oct 27, 2005	37.15	37.26	36.45	36.61
3383	NASDAQ	AEP	Wed, Oct 26, 2005	36.65	37.20	36.14	36.66
3382	NASDAQ	AEP	Tue, Oct 25, 2005	36.98	37.33	36.56	36.98
3381	NASDAQ	AEP	Mon, Oct 24, 2005	36.28	37.20	36.26	37.20
3380	NASDAQ	AEP	Fri, Oct 21, 2005	35.97	36.42	35.80	36.26
3379	NASDAQ	AEP	Thu, Oct 20, 2005	36.93	37.16	35.60	35.85
3378	NASDAQ	AEP	Wed, Oct 19, 2005	36.70	36.95	36.19	36.91
3377	NASDAQ	AEP	Tue, Oct 18, 2005	37.39	37.47	36.45	36.68
3376	NASDAQ	AEP	Mon, Oct 17, 2005	36.98	37.74	36.84	37.39
3375	NASDAQ	AEP	Fri, Oct 14, 2005	37.03	37.09	36.44	36.78
3374	NASDAQ	AEP	Thu, Oct 13, 2005	37.28	37.29	36.24	36.78
3373	NASDAQ	AEP	Wed, Oct 12, 2005	37.83	38.50	37.36	37.53
3372	NASDAQ	AEP	Tue, Oct 11, 2005	38.11	38.36	38.01	38.10
3371	NASDAQ	AEP	Mon, Oct 10, 2005	38.52	38.53	37.89	37.98
3370	NASDAQ	AEP	Fri, Oct 7, 2005	38.50	38.88	38.34	38.43
3369	NASDAQ	AEP	Thu, Oct 6, 2005	39.14	39.29	37.79	38.30
3368	NASDAQ	AEP	Wed, Oct 5, 2005	40.13	40.30	39.17	39.18
3367	NASDAQ	AEP	Tue, Oct 4, 2005	40.65	40.80	40.18	40.25
3366	NASDAQ	AEP	Mon, Oct 3, 2005	39.76	40.22	39.53	40.21
3365	NASDAQ	AEP	Fri, Sep 30, 2005	39.61	39.84	39.30	39.70
3364	NASDAQ	AEP	Thu, Sep 29, 2005	39.15	39.75	39.00	39.58
3363	NASDAQ	AEP	Wed, Sep 28, 2005	39.00	39.24	38.72	39.19
3362	NASDAQ	AEP	Tue, Sep 27, 2005	38.87	39.20	38.02	38.90
3361	NASDAQ	AEP	Mon, Sep 26, 2005	38.96	39.08	38.84	38.94
3360	NASDAQ	AEP	Fri, Sep 23, 2005	38.93	39.19	38.77	38.98
3359	NASDAQ	AEP	Thu, Sep 22, 2005	39.06	39.13	38.67	38.96
3358	NASDAQ	AEP	Wed, Sep 21, 2005	38.90	39.36	38.55	39.00
3357	NASDAQ	AEP	Tue, Sep 20, 2005	38.86	39.34	38.75	38.90
3356	NASDAQ	AEP	Mon, Sep 19, 2005	38.92	39.24	38.68	38.77
3355	NASDAQ	AEP	Fri, Sep 16, 2005	38.70	39.00	38.48	38.89
3354	NASDAQ	AEP	Thu, Sep 15, 2005	38.50	38.77	38.33	38.65
3353	NASDAQ	AEP	Wed, Sep 14, 2005	38.19	38.50	38.17	38.37
3352	NASDAQ	AEP	Tue, Sep 13, 2005	38.10	38.35	38.03	38.20
3351	NASDAQ	AEP	Mon, Sep 12, 2005	38.49	38.50	37.94	38.09
3350	NASDAQ	AEP	Fri, Sep 9, 2005	38.05	38.49	38.00	38.30
3349	NASDAQ	AEP	Thu, Sep 8, 2005	38.05	38.22	37.86	37.97
3348	NASDAQ	AEP	Wed, Sep 7, 2005	37.94	38.29	37.90	38.20
3347	NASDAQ	AEP	Tue, Sep 6, 2005	38.15	38.29	37.96	37.96
3346	NASDAQ	AEP	Fri, Sep 2, 2005	37.75	38.15	37.67	37.72
3345	NASDAQ	AEP	Thu, Sep 1, 2005	37.27	37.75	37.08	37.50
3344	NASDAQ	AEP	Wed, Aug 31, 2005	37.02	37.28	36.76	37.18
3343	NASDAQ	AEP	Tue, Aug 30, 2005	36.96	37.17	36.62	36.98
3342	NASDAQ	AEP	Mon, Aug 29, 2005	36.76	37.06	36.50	36.98
3341	NASDAQ	AEP	Fri, Aug 26, 2005	37.00	37.20	36.84	36.84
3340	NASDAQ	AEP	Thu, Aug 25, 2005	36.94	37.17	36.82	37.12
3339	NASDAQ	AEP	Wed, Aug 24, 2005	37.01	37.40	36.88	36.95
3338	NASDAQ	AEP	Tue, Aug 23, 2005	36.85	37.14	36.78	36.98
3337	NASDAQ	AEP	Mon, Aug 22, 2005	36.79	37.19	36.73	36.89
3336	NASDAQ	AEP	Fri, Aug 19, 2005	36.95	37.00	36.77	36.82
3335	NASDAQ	AEP	Thu, Aug 18, 2005	36.55	36.85	36.45	36.77
3334	NASDAQ	AEP	Wed, Aug 17, 2005	36.97	36.98	36.37	36.79
3333	NASDAQ	AEP	Tue, Aug 16, 2005	37.64	37.67	37.07	37.13
3332	NASDAQ	AEP	Mon, Aug 15, 2005	37.45	37.64	37.24	37.58
3331	NASDAQ	AEP	Fri, Aug 12, 2005	37.72	37.78	37.19	37.52
3330	NASDAQ	AEP	Thu, Aug 11, 2005	37.48	37.82	37.39	37.72
3329	NASDAQ	AEP	Wed, Aug 10, 2005	37.77	38.05	37.34	37.55
3328	NASDAQ	AEP	Tue, Aug 9, 2005	37.25	37.58	37.22	37.58
3327	NASDAQ	AEP	Mon, Aug 8, 2005	38.00	38.00	36.94	37.04
3326	NASDAQ	AEP	Fri, Aug 5, 2005	38.69	38.69	37.63	38.17
3325	NASDAQ	AEP	Thu, Aug 4, 2005	38.90	39.17	38.66	38.69
3324	NASDAQ	AEP	Wed, Aug 3, 2005	38.40	39.09	38.30	38.90
3323	NASDAQ	AEP	Tue, Aug 2, 2005	38.29	38.55	38.18	38.40
3322	NASDAQ	AEP	Mon, Aug 1, 2005	38.66	38.68	37.92	38.14
3321	NASDAQ	AEP	Fri, Jul 29, 2005	39.30	39.30	38.65	38.70
3320	NASDAQ	AEP	Thu, Jul 28, 2005	38.35	38.66	38.17	38.51
3319	NASDAQ	AEP	Wed, Jul 27, 2005	38.35	38.47	38.11	38.42
3318	NASDAQ	AEP	Tue, Jul 26, 2005	38.70	38.75	38.27	38.31
3317	NASDAQ	AEP	Mon, Jul 25, 2005	38.67	38.99	38.56	38.56
3316	NASDAQ	AEP	Fri, Jul 22, 2005	38.40	38.86	38.26	38.77
3315	NASDAQ	AEP	Thu, Jul 21, 2005	39.00	39.00	37.45	38.41
3314	NASDAQ	AEP	Wed, Jul 20, 2005	38.70	39.01	38.38	39.00
3313	NASDAQ	AEP	Tue, Jul 19, 2005	38.70	38.88	38.57	38.80
3312	NASDAQ	AEP	Mon, Jul 18, 2005	38.69	38.83	38.58	38.66
3311	NASDAQ	AEP	Fri, Jul 15, 2005	38.65	38.79	38.48	38.69
3310	NASDAQ	AEP	Thu, Jul 14, 2005	38.99	39.34	38.42	38.64
3309	NASDAQ	AEP	Wed, Jul 13, 2005	38.71	39.20	38.71	38.89
3308	NASDAQ	AEP	Tue, Jul 12, 2005	38.88	39.14	38.61	38.99
3307	NASDAQ	AEP	Mon, Jul 11, 2005	38.31	38.89	38.20	38.88
3306	NASDAQ	AEP	Fri, Jul 8, 2005	37.30	38.32	37.21	38.09
3305	NASDAQ	AEP	Thu, Jul 7, 2005	36.34	37.47	36.34	37.33
3304	NASDAQ	AEP	Wed, Jul 6, 2005	37.18	37.34	36.82	36.84
3303	NASDAQ	AEP	Tue, Jul 5, 2005	36.86	37.29	36.45	37.28
3302	NASDAQ	AEP	Fri, Jul 1, 2005	36.97	37.00	36.60	36.86
3301	NASDAQ	AEP	Thu, Jun 30, 2005	36.48	37.00	36.48	36.87
3300	NASDAQ	AEP	Wed, Jun 29, 2005	36.66	36.87	36.35	36.62
3299	NASDAQ	AEP	Tue, Jun 28, 2005	36.37	36.56	36.20	36.55
3298	NASDAQ	AEP	Mon, Jun 27, 2005	35.35	36.48	35.35	36.25
3297	NASDAQ	AEP	Fri, Jun 24, 2005	36.37	36.46	36.04	36.07
3296	NASDAQ	AEP	Thu, Jun 23, 2005	36.12	36.49	35.91	36.38
3295	NASDAQ	AEP	Wed, Jun 22, 2005	36.00	36.25	35.84	36.11
3294	NASDAQ	AEP	Tue, Jun 21, 2005	35.88	35.93	35.67	35.78
3293	NASDAQ	AEP	Mon, Jun 20, 2005	35.75	35.90	35.49	35.90
3292	NASDAQ	AEP	Fri, Jun 17, 2005	35.88	35.94	35.58	35.77
3291	NASDAQ	AEP	Thu, Jun 16, 2005	35.80	35.85	35.33	35.72
3290	NASDAQ	AEP	Wed, Jun 15, 2005	36.20	36.20	35.75	35.88
3289	NASDAQ	AEP	Tue, Jun 14, 2005	35.95	36.21	35.79	36.19
3288	NASDAQ	AEP	Mon, Jun 13, 2005	35.65	35.90	35.55	35.81
3287	NASDAQ	AEP	Fri, Jun 10, 2005	35.99	36.13	35.66	35.73
3286	NASDAQ	AEP	Thu, Jun 9, 2005	35.82	35.95	35.57	35.94
3285	NASDAQ	AEP	Wed, Jun 8, 2005	35.83	36.14	35.71	35.82
3284	NASDAQ	AEP	Tue, Jun 7, 2005	36.17	36.30	35.76	35.80
3283	NASDAQ	AEP	Mon, Jun 6, 2005	35.80	36.00	35.69	35.92
3282	NASDAQ	AEP	Fri, Jun 3, 2005	35.85	36.08	35.66	35.80
3281	NASDAQ	AEP	Thu, Jun 2, 2005	35.94	35.94	35.68	35.82
3280	NASDAQ	AEP	Wed, Jun 1, 2005	35.71	36.15	35.55	35.91
3279	NASDAQ	AEP	Tue, May 31, 2005	35.51	35.77	35.40	35.69
3278	NASDAQ	AEP	Fri, May 27, 2005	35.43	35.47	35.21	35.41
3277	NASDAQ	AEP	Thu, May 26, 2005	35.45	35.66	35.17	35.43
3276	NASDAQ	AEP	Wed, May 25, 2005	35.41	35.63	35.18	35.45
3275	NASDAQ	AEP	Tue, May 24, 2005	35.49	35.65	35.31	35.55
3274	NASDAQ	AEP	Mon, May 23, 2005	35.59	35.62	35.34	35.61
3273	NASDAQ	AEP	Fri, May 20, 2005	35.79	35.79	35.37	35.55
3272	NASDAQ	AEP	Thu, May 19, 2005	35.55	35.72	35.23	35.70
3271	NASDAQ	AEP	Wed, May 18, 2005	35.64	35.73	35.41	35.45
3270	NASDAQ	AEP	Tue, May 17, 2005	34.88	35.44	34.82	35.43
3269	NASDAQ	AEP	Mon, May 16, 2005	34.48	35.01	34.38	34.88
3268	NASDAQ	AEP	Fri, May 13, 2005	35.12	35.23	34.09	34.51
3267	NASDAQ	AEP	Thu, May 12, 2005	35.34	35.36	34.97	35.05
3266	NASDAQ	AEP	Wed, May 11, 2005	35.20	35.33	34.95	35.29
3265	NASDAQ	AEP	Tue, May 10, 2005	35.00	35.23	34.86	35.17
3264	NASDAQ	AEP	Mon, May 9, 2005	35.21	35.33	34.53	35.16
3263	NASDAQ	AEP	Fri, May 6, 2005	35.18	35.37	35.00	35.22
3262	NASDAQ	AEP	Thu, May 5, 2005	35.43	35.64	35.17	35.52
3261	NASDAQ	AEP	Wed, May 4, 2005	35.62	35.82	35.18	35.50
3260	NASDAQ	AEP	Tue, May 3, 2005	35.36	35.85	35.18	35.61
3259	NASDAQ	AEP	Mon, May 2, 2005	35.23	35.55	35.15	35.37
3258	NASDAQ	AEP	Fri, Apr 29, 2005	35.00	35.27	34.85	35.22
3257	NASDAQ	AEP	Thu, Apr 28, 2005	35.30	35.48	34.90	35.00
3256	NASDAQ	AEP	Wed, Apr 27, 2005	34.85	35.55	34.58	35.31
3255	NASDAQ	AEP	Tue, Apr 26, 2005	35.08	35.23	34.79	34.89
3254	NASDAQ	AEP	Mon, Apr 25, 2005	34.93	35.27	34.89	35.13
3253	NASDAQ	AEP	Fri, Apr 22, 2005	34.91	35.12	34.74	34.97
3252	NASDAQ	AEP	Thu, Apr 21, 2005	35.00	35.07	34.60	34.88
3251	NASDAQ	AEP	Wed, Apr 20, 2005	34.67	34.75	34.38	34.57
3250	NASDAQ	AEP	Tue, Apr 19, 2005	34.57	34.82	34.34	34.76
3249	NASDAQ	AEP	Mon, Apr 18, 2005	34.01	34.63	34.01	34.57
3248	NASDAQ	AEP	Fri, Apr 15, 2005	34.67	34.83	34.17	34.19
3247	NASDAQ	AEP	Thu, Apr 14, 2005	34.83	35.10	34.69	34.72
3246	NASDAQ	AEP	Wed, Apr 13, 2005	35.00	35.11	34.68	34.92
3245	NASDAQ	AEP	Tue, Apr 12, 2005	34.79	35.25	34.44	35.10
3244	NASDAQ	AEP	Mon, Apr 11, 2005	34.49	34.98	34.49	34.89
3243	NASDAQ	AEP	Fri, Apr 8, 2005	34.34	34.67	34.28	34.53
3242	NASDAQ	AEP	Thu, Apr 7, 2005	34.20	34.64	34.11	34.46
3241	NASDAQ	AEP	Wed, Apr 6, 2005	34.35	34.47	34.20	34.28
3240	NASDAQ	AEP	Tue, Apr 5, 2005	34.00	34.36	33.91	34.36
3239	NASDAQ	AEP	Mon, Apr 4, 2005	34.19	34.19	33.79	33.96
3238	NASDAQ	AEP	Fri, Apr 1, 2005	34.38	34.54	33.91	34.13
3237	NASDAQ	AEP	Thu, Mar 31, 2005	33.77	34.15	33.65	34.06
3236	NASDAQ	AEP	Wed, Mar 30, 2005	33.05	33.74	33.00	33.55
3235	NASDAQ	AEP	Tue, Mar 29, 2005	33.31	33.31	32.70	32.83
3234	NASDAQ	AEP	Mon, Mar 28, 2005	33.44	33.79	33.35	33.42
3233	NASDAQ	AEP	Thu, Mar 24, 2005	33.00	33.54	33.00	33.39
3232	NASDAQ	AEP	Wed, Mar 23, 2005	32.93	32.95	32.41	32.84
3231	NASDAQ	AEP	Tue, Mar 22, 2005	33.60	33.78	32.86	32.93
3230	NASDAQ	AEP	Mon, Mar 21, 2005	33.60	33.81	33.48	33.59
3229	NASDAQ	AEP	Fri, Mar 18, 2005	33.91	34.15	33.42	33.57
3228	NASDAQ	AEP	Thu, Mar 17, 2005	33.88	34.10	33.55	33.91
3227	NASDAQ	AEP	Wed, Mar 16, 2005	33.80	34.16	33.59	33.82
3226	NASDAQ	AEP	Tue, Mar 15, 2005	34.35	34.64	33.90	33.90
3225	NASDAQ	AEP	Mon, Mar 14, 2005	33.50	34.33	33.47	34.25
3224	NASDAQ	AEP	Fri, Mar 11, 2005	34.08	34.40	33.55	33.57
3223	NASDAQ	AEP	Thu, Mar 10, 2005	33.82	34.21	33.69	34.21
3222	NASDAQ	AEP	Wed, Mar 9, 2005	34.63	34.68	33.63	33.68
3221	NASDAQ	AEP	Tue, Mar 8, 2005	34.50	34.78	34.20	34.63
3220	NASDAQ	AEP	Mon, Mar 7, 2005	34.40	34.68	34.30	34.56
3219	NASDAQ	AEP	Fri, Mar 4, 2005	34.10	34.40	34.07	34.25
3218	NASDAQ	AEP	Thu, Mar 3, 2005	33.91	34.05	33.71	33.96
3217	NASDAQ	AEP	Wed, Mar 2, 2005	33.80	34.18	33.62	33.91
3216	NASDAQ	AEP	Tue, Mar 1, 2005	33.40	33.87	33.32	33.71
3215	NASDAQ	AEP	Mon, Feb 28, 2005	33.45	33.68	33.13	33.40
3214	NASDAQ	AEP	Fri, Feb 25, 2005	32.96	33.65	32.88	33.41
3213	NASDAQ	AEP	Thu, Feb 24, 2005	32.65	32.97	32.56	32.96
3212	NASDAQ	AEP	Wed, Feb 23, 2005	32.50	33.31	32.25	32.50
3211	NASDAQ	AEP	Tue, Feb 22, 2005	33.63	33.63	32.51	32.70
3210	NASDAQ	AEP	Fri, Feb 18, 2005	34.43	34.43	33.55	33.73
3209	NASDAQ	AEP	Thu, Feb 17, 2005	34.50	34.76	34.31	34.42
3208	NASDAQ	AEP	Wed, Feb 16, 2005	34.55	34.60	34.35	34.49
3207	NASDAQ	AEP	Tue, Feb 15, 2005	34.88	34.88	34.56	34.65
3206	NASDAQ	AEP	Mon, Feb 14, 2005	34.59	34.90	34.56	34.79
3205	NASDAQ	AEP	Fri, Feb 11, 2005	34.64	34.73	34.27	34.55
3204	NASDAQ	AEP	Thu, Feb 10, 2005	34.85	34.88	34.57	34.63
3203	NASDAQ	AEP	Wed, Feb 9, 2005	34.94	35.05	34.71	34.72
3202	NASDAQ	AEP	Tue, Feb 8, 2005	35.06	35.21	34.91	34.98
3201	NASDAQ	AEP	Mon, Feb 7, 2005	35.60	35.64	35.29	35.32
3200	NASDAQ	AEP	Fri, Feb 4, 2005	35.62	35.87	35.43	35.65
3199	NASDAQ	AEP	Thu, Feb 3, 2005	35.52	35.62	35.35	35.62
3198	NASDAQ	AEP	Wed, Feb 2, 2005	35.50	35.65	35.30	35.65
3197	NASDAQ	AEP	Tue, Feb 1, 2005	35.33	35.64	35.15	35.62
3196	NASDAQ	AEP	Mon, Jan 31, 2005	35.45	35.50	35.06	35.25
3195	NASDAQ	AEP	Fri, Jan 28, 2005	35.15	35.39	34.75	35.39
3194	NASDAQ	AEP	Thu, Jan 27, 2005	34.35	35.27	34.33	35.27
3193	NASDAQ	AEP	Wed, Jan 26, 2005	33.40	35.10	33.40	34.50
3192	NASDAQ	AEP	Tue, Jan 25, 2005	34.00	34.04	33.51	33.58
3191	NASDAQ	AEP	Mon, Jan 24, 2005	33.75	34.16	33.50	33.89
3190	NASDAQ	AEP	Fri, Jan 21, 2005	34.35	34.38	33.68	33.73
3189	NASDAQ	AEP	Thu, Jan 20, 2005	34.65	34.82	34.42	34.70
3188	NASDAQ	AEP	Wed, Jan 19, 2005	34.80	35.04	34.70	34.75
3187	NASDAQ	AEP	Tue, Jan 18, 2005	34.50	34.98	34.41	34.81
3186	NASDAQ	AEP	Fri, Jan 14, 2005	33.95	34.70	33.93	34.57
3185	NASDAQ	AEP	Thu, Jan 13, 2005	33.55	34.18	33.55	33.92
3184	NASDAQ	AEP	Wed, Jan 12, 2005	33.40	33.69	33.26	33.62
3183	NASDAQ	AEP	Tue, Jan 11, 2005	33.50	33.59	33.29	33.48
3182	NASDAQ	AEP	Mon, Jan 10, 2005	33.29	33.69	33.20	33.48
3181	NASDAQ	AEP	Fri, Jan 7, 2005	33.61	34.09	33.30	33.37
3180	NASDAQ	AEP	Thu, Jan 6, 2005	33.60	33.61	33.25	33.50
3179	NASDAQ	AEP	Wed, Jan 5, 2005	33.85	33.98	33.41	33.49
3178	NASDAQ	AEP	Tue, Jan 4, 2005	34.05	34.34	33.87	33.89
3177	NASDAQ	AEP	Mon, Jan 3, 2005	34.21	34.29	33.95	34.02
3176	NASDAQ	AEP	Fri, Dec 31, 2004	34.60	34.60	34.34	34.34
3175	NASDAQ	AEP	Thu, Dec 30, 2004	34.61	34.71	34.51	34.58
3174	NASDAQ	AEP	Wed, Dec 29, 2004	34.71	34.92	34.60	34.60
3173	NASDAQ	AEP	Tue, Dec 28, 2004	34.60	34.87	34.49	34.72
3172	NASDAQ	AEP	Mon, Dec 27, 2004	35.00	35.02	34.50	34.60
3171	NASDAQ	AEP	Thu, Dec 23, 2004	35.10	35.16	34.76	34.89
3170	NASDAQ	AEP	Wed, Dec 22, 2004	35.08	35.26	35.00	35.23
3169	NASDAQ	AEP	Tue, Dec 21, 2004	34.94	35.19	34.86	35.08
3168	NASDAQ	AEP	Mon, Dec 20, 2004	34.84	35.09	34.80	34.84
3167	NASDAQ	AEP	Fri, Dec 17, 2004	35.25	35.25	34.53	34.80
3166	NASDAQ	AEP	Thu, Dec 16, 2004	34.65	34.90	34.47	34.90
3165	NASDAQ	AEP	Wed, Dec 15, 2004	34.40	34.90	34.39	34.83
3164	NASDAQ	AEP	Tue, Dec 14, 2004	34.20	34.50	34.08	34.50
3163	NASDAQ	AEP	Mon, Dec 13, 2004	34.00	34.29	33.83	34.25
3162	NASDAQ	AEP	Fri, Dec 10, 2004	33.90	33.99	33.65	33.79
3161	NASDAQ	AEP	Thu, Dec 9, 2004	33.90	34.00	33.60	33.83
3160	NASDAQ	AEP	Wed, Dec 8, 2004	34.35	34.48	33.97	34.01
3159	NASDAQ	AEP	Tue, Dec 7, 2004	34.14	34.45	34.00	34.25
3158	NASDAQ	AEP	Mon, Dec 6, 2004	34.01	34.21	33.97	34.07
3157	NASDAQ	AEP	Fri, Dec 3, 2004	34.10	34.28	34.04	34.05
3156	NASDAQ	AEP	Thu, Dec 2, 2004	34.00	34.12	33.69	33.91
3155	NASDAQ	AEP	Wed, Dec 1, 2004	34.17	34.17	33.62	34.01
3154	NASDAQ	AEP	Tue, Nov 30, 2004	34.65	34.74	34.13	34.17
3153	NASDAQ	AEP	Mon, Nov 29, 2004	35.21	35.38	34.63	34.63
3152	NASDAQ	AEP	Fri, Nov 26, 2004	35.20	35.53	35.16	35.21
3151	NASDAQ	AEP	Wed, Nov 24, 2004	35.00	35.43	34.98	35.20
3150	NASDAQ	AEP	Tue, Nov 23, 2004	34.78	35.14	34.72	34.83
3149	NASDAQ	AEP	Mon, Nov 22, 2004	33.95	34.76	33.85	34.76
3148	NASDAQ	AEP	Fri, Nov 19, 2004	34.19	34.19	33.74	34.00
3147	NASDAQ	AEP	Thu, Nov 18, 2004	34.20	34.46	34.13	34.19
3146	NASDAQ	AEP	Wed, Nov 17, 2004	35.27	35.27	34.10	34.20
3145	NASDAQ	AEP	Tue, Nov 16, 2004	34.63	34.92	34.49	34.58
3144	NASDAQ	AEP	Mon, Nov 15, 2004	34.80	35.00	34.56	34.62
3143	NASDAQ	AEP	Fri, Nov 12, 2004	34.40	35.01	34.25	35.01
3142	NASDAQ	AEP	Thu, Nov 11, 2004	34.20	34.49	33.96	34.40
3141	NASDAQ	AEP	Wed, Nov 10, 2004	34.33	34.33	33.97	34.17
3140	NASDAQ	AEP	Tue, Nov 9, 2004	34.39	34.45	34.05	34.18
3139	NASDAQ	AEP	Mon, Nov 8, 2004	34.40	34.66	34.16	34.33
3138	NASDAQ	AEP	Fri, Nov 5, 2004	34.50	34.82	33.98	34.36
3137	NASDAQ	AEP	Thu, Nov 4, 2004	33.55	34.71	33.55	34.67
3136	NASDAQ	AEP	Wed, Nov 3, 2004	33.05	33.66	32.94	33.54
3135	NASDAQ	AEP	Tue, Nov 2, 2004	33.13	33.18	32.35	32.40
3134	NASDAQ	AEP	Mon, Nov 1, 2004	33.01	33.25	32.93	33.13
3133	NASDAQ	AEP	Fri, Oct 29, 2004	32.85	33.04	32.62	32.93
3132	NASDAQ	AEP	Thu, Oct 28, 2004	33.28	33.30	32.78	32.90
3131	NASDAQ	AEP	Wed, Oct 27, 2004	32.90	33.29	32.90	33.28
3130	NASDAQ	AEP	Tue, Oct 26, 2004	32.32	33.11	32.13	33.11
3129	NASDAQ	AEP	Mon, Oct 25, 2004	32.27	32.46	32.12	32.32
3128	NASDAQ	AEP	Fri, Oct 22, 2004	31.75	32.32	31.74	32.09
3127	NASDAQ	AEP	Thu, Oct 21, 2004	31.75	31.93	31.55	31.70
3126	NASDAQ	AEP	Wed, Oct 20, 2004	31.50	31.62	31.25	31.37
3125	NASDAQ	AEP	Tue, Oct 19, 2004	31.90	32.12	31.54	31.61
3124	NASDAQ	AEP	Mon, Oct 18, 2004	32.08	32.18	31.87	31.92
3123	NASDAQ	AEP	Fri, Oct 15, 2004	31.80	32.38	31.80	32.23
3122	NASDAQ	AEP	Thu, Oct 14, 2004	31.70	31.85	31.69	31.79
3121	NASDAQ	AEP	Wed, Oct 13, 2004	32.22	32.26	31.62	31.85
3120	NASDAQ	AEP	Tue, Oct 12, 2004	32.15	32.33	32.10	32.26
3119	NASDAQ	AEP	Mon, Oct 11, 2004	32.33	32.37	32.13	32.24
3118	NASDAQ	AEP	Fri, Oct 8, 2004	32.35	32.46	32.10	32.38
3117	NASDAQ	AEP	Thu, Oct 7, 2004	32.33	32.50	32.19	32.20
3116	NASDAQ	AEP	Wed, Oct 6, 2004	32.32	32.50	32.27	32.40
3115	NASDAQ	AEP	Tue, Oct 5, 2004	32.20	32.54	32.13	32.26
3114	NASDAQ	AEP	Mon, Oct 4, 2004	32.25	32.31	32.09	32.18
3113	NASDAQ	AEP	Fri, Oct 1, 2004	31.97	32.32	31.85	32.28
3112	NASDAQ	AEP	Thu, Sep 30, 2004	32.00	32.04	31.68	31.96
3111	NASDAQ	AEP	Wed, Sep 29, 2004	32.24	32.29	31.67	32.10
3110	NASDAQ	AEP	Tue, Sep 28, 2004	32.29	32.46	32.09	32.34
3109	NASDAQ	AEP	Mon, Sep 27, 2004	32.25	32.40	32.05	32.35
3108	NASDAQ	AEP	Fri, Sep 24, 2004	32.05	32.47	31.93	32.37
3107	NASDAQ	AEP	Thu, Sep 23, 2004	32.60	32.78	32.41	32.44
3106	NASDAQ	AEP	Wed, Sep 22, 2004	32.75	32.83	32.50	32.66
3105	NASDAQ	AEP	Tue, Sep 21, 2004	32.83	32.97	32.67	32.91
3104	NASDAQ	AEP	Mon, Sep 20, 2004	32.76	32.92	32.64	32.84
3103	NASDAQ	AEP	Fri, Sep 17, 2004	32.89	33.01	32.80	32.84
3102	NASDAQ	AEP	Thu, Sep 16, 2004	32.64	32.95	32.62	32.80
3101	NASDAQ	AEP	Wed, Sep 15, 2004	32.41	32.65	32.22	32.56
3100	NASDAQ	AEP	Tue, Sep 14, 2004	32.40	32.53	32.33	32.41
3099	NASDAQ	AEP	Mon, Sep 13, 2004	32.90	32.98	32.26	32.26
3098	NASDAQ	AEP	Fri, Sep 10, 2004	32.85	32.97	32.64	32.94
3097	NASDAQ	AEP	Thu, Sep 9, 2004	32.87	33.03	32.71	32.80
3096	NASDAQ	AEP	Wed, Sep 8, 2004	33.05	33.11	32.68	32.87
3095	NASDAQ	AEP	Tue, Sep 7, 2004	33.03	33.21	32.95	33.08
3094	NASDAQ	AEP	Fri, Sep 3, 2004	33.07	33.09	32.73	32.91
3093	NASDAQ	AEP	Thu, Sep 2, 2004	33.00	33.10	32.82	33.08
3092	NASDAQ	AEP	Wed, Sep 1, 2004	32.67	32.97	32.60	32.87
3091	NASDAQ	AEP	Tue, Aug 31, 2004	32.32	32.73	32.32	32.73
3090	NASDAQ	AEP	Mon, Aug 30, 2004	32.26	32.59	32.23	32.37
3089	NASDAQ	AEP	Fri, Aug 27, 2004	32.37	32.46	32.25	32.33
3088	NASDAQ	AEP	Thu, Aug 26, 2004	32.32	32.40	32.25	32.29
3087	NASDAQ	AEP	Wed, Aug 25, 2004	32.24	32.42	32.15	32.36
3086	NASDAQ	AEP	Tue, Aug 24, 2004	32.20	32.24	32.03	32.19
3085	NASDAQ	AEP	Mon, Aug 23, 2004	32.33	32.40	32.09	32.15
3084	NASDAQ	AEP	Fri, Aug 20, 2004	31.91	32.35	31.90	32.30
3083	NASDAQ	AEP	Thu, Aug 19, 2004	32.10	32.27	31.82	31.91
3082	NASDAQ	AEP	Wed, Aug 18, 2004	31.90	32.27	31.90	32.25
3081	NASDAQ	AEP	Tue, Aug 17, 2004	32.05	32.16	31.88	31.90
3080	NASDAQ	AEP	Mon, Aug 16, 2004	31.78	32.16	31.67	32.14
3079	NASDAQ	AEP	Fri, Aug 13, 2004	31.95	31.97	31.67	31.86
3078	NASDAQ	AEP	Thu, Aug 12, 2004	32.00	32.10	31.83	31.85
3077	NASDAQ	AEP	Wed, Aug 11, 2004	31.69	32.12	31.40	32.12
3076	NASDAQ	AEP	Tue, Aug 10, 2004	31.57	31.71	31.42	31.70
3075	NASDAQ	AEP	Mon, Aug 9, 2004	32.00	32.19	31.53	31.60
3074	NASDAQ	AEP	Fri, Aug 6, 2004	31.70	32.27	31.70	32.00
3073	NASDAQ	AEP	Thu, Aug 5, 2004	31.88	32.08	31.70	31.99
3072	NASDAQ	AEP	Wed, Aug 4, 2004	31.47	31.97	31.26	31.95
3071	NASDAQ	AEP	Tue, Aug 3, 2004	31.40	31.81	31.23	31.64
3070	NASDAQ	AEP	Mon, Aug 2, 2004	31.13	31.57	31.03	31.42
3069	NASDAQ	AEP	Fri, Jul 30, 2004	30.75	31.50	30.75	31.11
3068	NASDAQ	AEP	Thu, Jul 29, 2004	30.80	31.50	30.77	31.49
3067	NASDAQ	AEP	Wed, Jul 28, 2004	30.58	30.91	30.50	30.74
3066	NASDAQ	AEP	Tue, Jul 27, 2004	30.56	30.73	30.27	30.41
3065	NASDAQ	AEP	Mon, Jul 26, 2004	30.60	30.80	30.52	30.56
3064	NASDAQ	AEP	Fri, Jul 23, 2004	30.85	31.10	30.44	30.51
3063	NASDAQ	AEP	Thu, Jul 22, 2004	31.15	31.27	30.74	30.99
3062	NASDAQ	AEP	Wed, Jul 21, 2004	32.10	32.10	31.30	31.30
3061	NASDAQ	AEP	Tue, Jul 20, 2004	31.96	32.16	31.76	32.00
3060	NASDAQ	AEP	Mon, Jul 19, 2004	31.93	32.08	31.70	31.86
3059	NASDAQ	AEP	Fri, Jul 16, 2004	31.83	32.00	31.65	31.93
3058	NASDAQ	AEP	Thu, Jul 15, 2004	31.68	31.88	31.56	31.65
3057	NASDAQ	AEP	Wed, Jul 14, 2004	31.25	31.79	31.19	31.71
3056	NASDAQ	AEP	Tue, Jul 13, 2004	31.31	31.60	31.18	31.43
3055	NASDAQ	AEP	Mon, Jul 12, 2004	31.35	31.50	31.23	31.39
3054	NASDAQ	AEP	Fri, Jul 9, 2004	31.62	31.62	31.15	31.43
3053	NASDAQ	AEP	Thu, Jul 8, 2004	31.20	31.76	31.14	31.62
3052	NASDAQ	AEP	Wed, Jul 7, 2004	31.58	31.60	31.24	31.28
3051	NASDAQ	AEP	Tue, Jul 6, 2004	31.55	31.76	31.51	31.58
3050	NASDAQ	AEP	Fri, Jul 2, 2004	31.75	32.05	31.60	31.70
3049	NASDAQ	AEP	Thu, Jul 1, 2004	31.88	31.98	31.45	31.59
3048	NASDAQ	AEP	Wed, Jun 30, 2004	31.84	32.21	31.50	32.00
3047	NASDAQ	AEP	Tue, Jun 29, 2004	32.32	32.45	31.67	31.84
3046	NASDAQ	AEP	Mon, Jun 28, 2004	32.15	32.80	32.12	32.26
3045	NASDAQ	AEP	Fri, Jun 25, 2004	32.00	32.16	31.87	31.97
3044	NASDAQ	AEP	Thu, Jun 24, 2004	31.76	32.18	31.73	32.04
3043	NASDAQ	AEP	Wed, Jun 23, 2004	31.67	31.80	31.52	31.76
3042	NASDAQ	AEP	Tue, Jun 22, 2004	31.86	32.11	31.67	31.75
3041	NASDAQ	AEP	Mon, Jun 21, 2004	31.85	32.40	31.80	31.98
3040	NASDAQ	AEP	Fri, Jun 18, 2004	31.58	31.90	31.40	31.89
3039	NASDAQ	AEP	Thu, Jun 17, 2004	31.17	31.65	31.14	31.57
3038	NASDAQ	AEP	Wed, Jun 16, 2004	31.29	31.49	31.15	31.34
3037	NASDAQ	AEP	Tue, Jun 15, 2004	31.25	31.44	31.09	31.18
3036	NASDAQ	AEP	Mon, Jun 14, 2004	31.20	31.27	30.95	30.98
3035	NASDAQ	AEP	Thu, Jun 10, 2004	31.05	31.20	30.94	31.20
3034	NASDAQ	AEP	Wed, Jun 9, 2004	31.40	31.56	30.87	30.96
3033	NASDAQ	AEP	Tue, Jun 8, 2004	31.72	31.72	31.30	31.40
3032	NASDAQ	AEP	Mon, Jun 7, 2004	31.15	31.72	31.06	31.72
3031	NASDAQ	AEP	Fri, Jun 4, 2004	31.27	31.39	30.94	30.94
3030	NASDAQ	AEP	Thu, Jun 3, 2004	31.50	31.51	31.07	31.09
3029	NASDAQ	AEP	Wed, Jun 2, 2004	31.40	31.66	31.29	31.57
3028	NASDAQ	AEP	Tue, Jun 1, 2004	31.78	31.87	31.36	31.40
3027	NASDAQ	AEP	Fri, May 28, 2004	31.60	31.87	31.46	31.77
3026	NASDAQ	AEP	Thu, May 27, 2004	31.20	31.58	31.07	31.54
3025	NASDAQ	AEP	Wed, May 26, 2004	30.85	31.22	30.71	31.03
3024	NASDAQ	AEP	Tue, May 25, 2004	30.25	31.00	30.10	30.98
3023	NASDAQ	AEP	Mon, May 24, 2004	29.95	30.48	29.95	30.47
3022	NASDAQ	AEP	Fri, May 21, 2004	30.01	30.21	29.83	29.90
3021	NASDAQ	AEP	Thu, May 20, 2004	29.50	30.04	29.50	29.89
3020	NASDAQ	AEP	Wed, May 19, 2004	29.77	29.88	29.48	29.55
3019	NASDAQ	AEP	Tue, May 18, 2004	29.72	29.82	29.49	29.56
3018	NASDAQ	AEP	Mon, May 17, 2004	29.75	29.76	29.26	29.42
3017	NASDAQ	AEP	Fri, May 14, 2004	29.20	30.09	29.20	29.88
3016	NASDAQ	AEP	Thu, May 13, 2004	29.19	29.52	29.09	29.45
3015	NASDAQ	AEP	Wed, May 12, 2004	29.03	29.26	28.68	29.19
3014	NASDAQ	AEP	Tue, May 11, 2004	29.01	29.25	28.82	29.03
3013	NASDAQ	AEP	Mon, May 10, 2004	29.00	29.37	28.50	29.01
3012	NASDAQ	AEP	Fri, May 7, 2004	30.40	30.43	29.34	29.57
3011	NASDAQ	AEP	Thu, May 6, 2004	30.58	30.61	29.98	30.48
3010	NASDAQ	AEP	Wed, May 5, 2004	31.15	31.24	30.86	30.93
3009	NASDAQ	AEP	Tue, May 4, 2004	31.00	31.35	30.85	31.04
3008	NASDAQ	AEP	Mon, May 3, 2004	30.42	30.93	30.10	30.87
3007	NASDAQ	AEP	Fri, Apr 30, 2004	30.72	30.88	30.31	30.44
3006	NASDAQ	AEP	Thu, Apr 29, 2004	30.50	31.17	30.37	30.63
3005	NASDAQ	AEP	Wed, Apr 28, 2004	30.62	30.80	30.34	30.40
3004	NASDAQ	AEP	Tue, Apr 27, 2004	30.98	31.00	30.50	30.59
3003	NASDAQ	AEP	Mon, Apr 26, 2004	30.92	31.07	30.80	30.82
3002	NASDAQ	AEP	Fri, Apr 23, 2004	30.85	31.11	30.75	30.77
3001	NASDAQ	AEP	Thu, Apr 22, 2004	30.13	31.05	30.06	30.96
3000	NASDAQ	AEP	Wed, Apr 21, 2004	30.41	30.60	29.92	30.12
2999	NASDAQ	AEP	Tue, Apr 20, 2004	30.65	30.98	30.43	30.43
2998	NASDAQ	AEP	Mon, Apr 19, 2004	30.96	30.99	30.58	30.65
2997	NASDAQ	AEP	Fri, Apr 16, 2004	31.10	31.10	30.82	30.99
2996	NASDAQ	AEP	Thu, Apr 15, 2004	30.60	31.07	30.55	30.90
2995	NASDAQ	AEP	Wed, Apr 14, 2004	30.51	30.82	30.30	30.48
2994	NASDAQ	AEP	Tue, Apr 13, 2004	31.24	31.24	30.29	30.67
2993	NASDAQ	AEP	Mon, Apr 12, 2004	32.25	32.30	31.18	31.28
2992	NASDAQ	AEP	Thu, Apr 8, 2004	32.24	32.48	32.04	32.10
2991	NASDAQ	AEP	Wed, Apr 7, 2004	32.63	32.69	32.22	32.22
2990	NASDAQ	AEP	Tue, Apr 6, 2004	32.43	32.77	32.42	32.77
2989	NASDAQ	AEP	Mon, Apr 5, 2004	33.00	33.00	32.59	32.78
2988	NASDAQ	AEP	Fri, Apr 2, 2004	33.28	33.28	32.81	33.00
2987	NASDAQ	AEP	Thu, Apr 1, 2004	33.58	33.58	32.86	33.18
2986	NASDAQ	AEP	Wed, Mar 31, 2004	32.89	32.97	32.68	32.92
2985	NASDAQ	AEP	Tue, Mar 30, 2004	32.91	32.97	32.70	32.89
2984	NASDAQ	AEP	Mon, Mar 29, 2004	32.78	32.92	32.60	32.89
2983	NASDAQ	AEP	Fri, Mar 26, 2004	33.00	33.14	32.75	32.75
2982	NASDAQ	AEP	Thu, Mar 25, 2004	33.25	33.38	32.90	33.09
2981	NASDAQ	AEP	Wed, Mar 24, 2004	33.15	33.49	32.98	33.25
2980	NASDAQ	AEP	Tue, Mar 23, 2004	33.21	33.29	32.90	33.15
2979	NASDAQ	AEP	Mon, Mar 22, 2004	33.25	33.50	33.03	33.25
2978	NASDAQ	AEP	Fri, Mar 19, 2004	33.70	33.95	33.45	33.50
2977	NASDAQ	AEP	Thu, Mar 18, 2004	33.85	33.92	33.54	33.84
2976	NASDAQ	AEP	Wed, Mar 17, 2004	33.70	34.05	33.70	33.90
2975	NASDAQ	AEP	Tue, Mar 16, 2004	33.25	33.73	33.16	33.60
2974	NASDAQ	AEP	Mon, Mar 15, 2004	33.62	33.62	33.19	33.33
2973	NASDAQ	AEP	Fri, Mar 12, 2004	33.52	33.63	33.25	33.62
2972	NASDAQ	AEP	Thu, Mar 11, 2004	33.90	34.11	33.50	33.52
2971	NASDAQ	AEP	Wed, Mar 10, 2004	34.01	34.61	33.81	33.90
2970	NASDAQ	AEP	Tue, Mar 9, 2004	33.90	34.10	33.61	33.91
2969	NASDAQ	AEP	Mon, Mar 8, 2004	34.10	34.21	33.50	33.90
2968	NASDAQ	AEP	Fri, Mar 5, 2004	33.99	34.10	33.70	34.05
2967	NASDAQ	AEP	Thu, Mar 4, 2004	34.09	34.14	33.75	33.99
2966	NASDAQ	AEP	Wed, Mar 3, 2004	34.36	34.36	33.65	34.00
2965	NASDAQ	AEP	Tue, Mar 2, 2004	34.83	34.83	34.38	34.56
2964	NASDAQ	AEP	Mon, Mar 1, 2004	34.50	35.10	34.40	34.98
2963	NASDAQ	AEP	Fri, Feb 27, 2004	33.81	34.50	33.76	34.50
2962	NASDAQ	AEP	Thu, Feb 26, 2004	33.57	34.07	33.40	33.88
2961	NASDAQ	AEP	Wed, Feb 25, 2004	33.25	33.74	33.15	33.61
2960	NASDAQ	AEP	Tue, Feb 24, 2004	33.48	33.64	33.07	33.14
2959	NASDAQ	AEP	Mon, Feb 23, 2004	33.40	33.67	33.37	33.45
2958	NASDAQ	AEP	Fri, Feb 20, 2004	33.79	33.81	33.21	33.54
2957	NASDAQ	AEP	Thu, Feb 19, 2004	34.15	34.27	33.73	33.78
2956	NASDAQ	AEP	Wed, Feb 18, 2004	34.20	34.53	34.03	34.08
2955	NASDAQ	AEP	Tue, Feb 17, 2004	33.50	34.30	33.47	34.20
2954	NASDAQ	AEP	Fri, Feb 13, 2004	33.37	33.58	33.10	33.45
2953	NASDAQ	AEP	Thu, Feb 12, 2004	33.34	33.54	33.29	33.45
2952	NASDAQ	AEP	Wed, Feb 11, 2004	33.26	33.62	33.08	33.49
2951	NASDAQ	AEP	Tue, Feb 10, 2004	33.00	33.40	32.89	33.39
2950	NASDAQ	AEP	Mon, Feb 9, 2004	32.93	32.99	32.63	32.94
2949	NASDAQ	AEP	Fri, Feb 6, 2004	32.92	33.15	32.76	33.01
2948	NASDAQ	AEP	Thu, Feb 5, 2004	33.25	33.37	33.06	33.15
2947	NASDAQ	AEP	Wed, Feb 4, 2004	33.40	33.49	33.06	33.33
2946	NASDAQ	AEP	Tue, Feb 3, 2004	33.00	33.74	32.76	33.74
2945	NASDAQ	AEP	Mon, Feb 2, 2004	32.42	32.95	32.35	32.62
2944	NASDAQ	AEP	Fri, Jan 30, 2004	32.68	32.80	32.48	32.65
2943	NASDAQ	AEP	Thu, Jan 29, 2004	32.28	33.22	32.20	32.73
2942	NASDAQ	AEP	Wed, Jan 28, 2004	31.79	32.50	31.68	32.27
2941	NASDAQ	AEP	Tue, Jan 27, 2004	31.97	32.05	31.70	31.79
2940	NASDAQ	AEP	Mon, Jan 26, 2004	31.98	32.19	31.55	31.88
2939	NASDAQ	AEP	Fri, Jan 23, 2004	32.06	32.19	31.70	31.88
2938	NASDAQ	AEP	Thu, Jan 22, 2004	31.64	32.14	31.42	32.08
2937	NASDAQ	AEP	Wed, Jan 21, 2004	31.15	31.83	31.08	31.81
2936	NASDAQ	AEP	Tue, Jan 20, 2004	31.14	31.22	31.00	31.15
2935	NASDAQ	AEP	Fri, Jan 16, 2004	31.20	31.31	31.05	31.22
2934	NASDAQ	AEP	Thu, Jan 15, 2004	31.37	31.37	31.03	31.14
2933	NASDAQ	AEP	Wed, Jan 14, 2004	31.18	31.39	31.03	31.38
2932	NASDAQ	AEP	Tue, Jan 13, 2004	30.97	31.07	30.85	30.99
2931	NASDAQ	AEP	Mon, Jan 12, 2004	31.00	31.13	30.81	31.09
2930	NASDAQ	AEP	Fri, Jan 9, 2004	31.05	31.15	30.80	31.02
2929	NASDAQ	AEP	Thu, Jan 8, 2004	30.75	31.25	30.60	31.24
2928	NASDAQ	AEP	Wed, Jan 7, 2004	30.60	30.82	30.58	30.76
2927	NASDAQ	AEP	Tue, Jan 6, 2004	30.55	30.64	30.29	30.49
2926	NASDAQ	AEP	Mon, Jan 5, 2004	30.76	30.88	30.40	30.79
2925	NASDAQ	AEP	Fri, Jan 2, 2004	30.51	30.78	30.42	30.76
2924	NASDAQ	AEP	Wed, Dec 31, 2003	30.52	30.59	30.31	30.51
2923	NASDAQ	AEP	Tue, Dec 30, 2003	30.19	30.59	30.13	30.51
2922	NASDAQ	AEP	Mon, Dec 29, 2003	29.98	30.29	29.93	30.26
2921	NASDAQ	AEP	Fri, Dec 26, 2003	30.18	30.22	29.95	30.02
2920	NASDAQ	AEP	Wed, Dec 24, 2003	30.05	30.14	29.86	30.09
2919	NASDAQ	AEP	Tue, Dec 23, 2003	30.05	30.25	29.96	30.21
2918	NASDAQ	AEP	Mon, Dec 22, 2003	29.88	29.97	29.75	29.93
2917	NASDAQ	AEP	Fri, Dec 19, 2003	29.90	30.04	29.76	29.88
2916	NASDAQ	AEP	Thu, Dec 18, 2003	29.95	29.99	29.44	29.87
2915	NASDAQ	AEP	Wed, Dec 17, 2003	29.00	29.75	28.95	29.70
2914	NASDAQ	AEP	Tue, Dec 16, 2003	28.78	28.87	28.54	28.83
2913	NASDAQ	AEP	Mon, Dec 15, 2003	28.60	28.74	28.35	28.36
2912	NASDAQ	AEP	Fri, Dec 12, 2003	28.29	28.50	28.27	28.30
2911	NASDAQ	AEP	Thu, Dec 11, 2003	28.06	28.48	28.01	28.35
2910	NASDAQ	AEP	Wed, Dec 10, 2003	27.93	28.19	27.70	27.95
2909	NASDAQ	AEP	Tue, Dec 9, 2003	28.23	28.30	27.69	27.70
2908	NASDAQ	AEP	Mon, Dec 8, 2003	28.25	28.29	28.05	28.21
2907	NASDAQ	AEP	Fri, Dec 5, 2003	28.17	28.60	28.14	28.41
2906	NASDAQ	AEP	Thu, Dec 4, 2003	27.98	28.15	27.91	28.13
2905	NASDAQ	AEP	Wed, Dec 3, 2003	27.90	28.10	27.85	27.93
2904	NASDAQ	AEP	Tue, Dec 2, 2003	27.86	28.00	27.70	27.80
2903	NASDAQ	AEP	Mon, Dec 1, 2003	27.70	27.95	27.55	27.80
2902	NASDAQ	AEP	Fri, Nov 28, 2003	27.81	27.82	27.61	27.69
2901	NASDAQ	AEP	Wed, Nov 26, 2003	27.70	27.75	27.51	27.75
2900	NASDAQ	AEP	Tue, Nov 25, 2003	27.45	27.67	27.38	27.52
2899	NASDAQ	AEP	Mon, Nov 24, 2003	27.28	27.58	27.19	27.45
2898	NASDAQ	AEP	Fri, Nov 21, 2003	27.16	27.25	26.95	27.12
2897	NASDAQ	AEP	Thu, Nov 20, 2003	27.30	27.55	27.01	27.09
2896	NASDAQ	AEP	Wed, Nov 19, 2003	26.85	27.49	26.82	27.45
2895	NASDAQ	AEP	Tue, Nov 18, 2003	27.10	27.29	26.69	26.73
2894	NASDAQ	AEP	Mon, Nov 17, 2003	27.32	27.34	26.84	27.00
2893	NASDAQ	AEP	Fri, Nov 14, 2003	27.40	27.50	27.25	27.36
2892	NASDAQ	AEP	Thu, Nov 13, 2003	27.55	27.57	27.28	27.49
2891	NASDAQ	AEP	Wed, Nov 12, 2003	27.14	27.78	27.14	27.50
2890	NASDAQ	AEP	Tue, Nov 11, 2003	27.02	27.22	26.94	27.14
2889	NASDAQ	AEP	Mon, Nov 10, 2003	27.17	27.25	26.92	27.00
2888	NASDAQ	AEP	Fri, Nov 7, 2003	27.42	27.49	27.05	27.17
2887	NASDAQ	AEP	Thu, Nov 6, 2003	27.53	27.60	27.28	27.52
2886	NASDAQ	AEP	Wed, Nov 5, 2003	28.08	28.09	27.74	27.88
2885	NASDAQ	AEP	Tue, Nov 4, 2003	28.25	28.32	28.04	28.08
2884	NASDAQ	AEP	Mon, Nov 3, 2003	28.30	28.47	28.23	28.32
2883	NASDAQ	AEP	Fri, Oct 31, 2003	28.46	28.54	28.18	28.19
2882	NASDAQ	AEP	Thu, Oct 30, 2003	28.74	28.75	28.33	28.43
2881	NASDAQ	AEP	Wed, Oct 29, 2003	28.83	28.83	28.55	28.74
2880	NASDAQ	AEP	Tue, Oct 28, 2003	28.78	28.87	28.55	28.83
2879	NASDAQ	AEP	Mon, Oct 27, 2003	29.26	29.49	28.70	28.78
2878	NASDAQ	AEP	Fri, Oct 24, 2003	29.05	29.30	28.93	29.25
2877	NASDAQ	AEP	Thu, Oct 23, 2003	29.62	29.62	29.05	29.19
2876	NASDAQ	AEP	Wed, Oct 22, 2003	29.42	29.66	29.40	29.62
2875	NASDAQ	AEP	Tue, Oct 21, 2003	29.34	29.70	29.25	29.52
2874	NASDAQ	AEP	Mon, Oct 20, 2003	29.50	29.62	29.15	29.34
2873	NASDAQ	AEP	Fri, Oct 17, 2003	29.57	29.59	29.23	29.44
2872	NASDAQ	AEP	Thu, Oct 16, 2003	29.51	29.65	29.43	29.55
2871	NASDAQ	AEP	Wed, Oct 15, 2003	29.68	29.84	29.20	29.50
2870	NASDAQ	AEP	Tue, Oct 14, 2003	29.60	29.77	29.44	29.75
2869	NASDAQ	AEP	Mon, Oct 13, 2003	29.57	29.75	29.50	29.61
2868	NASDAQ	AEP	Fri, Oct 10, 2003	29.70	29.83	29.29	29.56
2867	NASDAQ	AEP	Thu, Oct 9, 2003	29.98	29.98	29.45	29.60
2866	NASDAQ	AEP	Wed, Oct 8, 2003	29.88	29.88	29.54	29.86
2865	NASDAQ	AEP	Tue, Oct 7, 2003	29.90	29.92	29.43	29.88
2864	NASDAQ	AEP	Mon, Oct 6, 2003	29.96	30.14	29.76	30.12
2863	NASDAQ	AEP	Fri, Oct 3, 2003	30.00	30.43	29.82	29.87
2862	NASDAQ	AEP	Thu, Oct 2, 2003	29.60	30.00	29.45	30.00
2861	NASDAQ	AEP	Wed, Oct 1, 2003	30.00	30.00	29.27	29.60
2860	NASDAQ	AEP	Tue, Sep 30, 2003	29.94	30.00	29.26	30.00
2859	NASDAQ	AEP	Mon, Sep 29, 2003	29.48	30.00	29.28	30.00
2858	NASDAQ	AEP	Fri, Sep 26, 2003	28.98	29.49	28.57	29.48
2857	NASDAQ	AEP	Thu, Sep 25, 2003	28.85	29.11	28.77	28.97
2856	NASDAQ	AEP	Wed, Sep 24, 2003	29.12	29.18	28.46	28.65
2855	NASDAQ	AEP	Tue, Sep 23, 2003	29.37	29.45	29.14	29.28
2854	NASDAQ	AEP	Mon, Sep 22, 2003	29.50	29.50	29.05	29.37
2853	NASDAQ	AEP	Fri, Sep 19, 2003	29.69	29.70	29.52	29.67
2852	NASDAQ	AEP	Thu, Sep 18, 2003	29.21	29.70	29.15	29.69
2851	NASDAQ	AEP	Wed, Sep 17, 2003	29.37	29.37	29.00	29.08
2850	NASDAQ	AEP	Tue, Sep 16, 2003	29.09	29.47	28.98	29.46
2849	NASDAQ	AEP	Mon, Sep 15, 2003	29.32	29.36	28.95	29.09
2848	NASDAQ	AEP	Fri, Sep 12, 2003	29.07	29.61	28.95	29.51
2847	NASDAQ	AEP	Thu, Sep 11, 2003	29.34	29.54	29.05	29.09
2846	NASDAQ	AEP	Wed, Sep 10, 2003	29.13	29.36	28.99	29.14
2845	NASDAQ	AEP	Tue, Sep 9, 2003	29.46	29.46	28.90	28.95
2844	NASDAQ	AEP	Mon, Sep 8, 2003	29.15	29.50	29.00	29.46
2843	NASDAQ	AEP	Fri, Sep 5, 2003	29.11	29.28	28.84	29.08
2842	NASDAQ	AEP	Thu, Sep 4, 2003	29.29	29.48	29.23	29.31
2841	NASDAQ	AEP	Wed, Sep 3, 2003	28.86	29.29	28.82	29.28
2840	NASDAQ	AEP	Tue, Sep 2, 2003	28.25	28.75	28.02	28.74
2839	NASDAQ	AEP	Fri, Aug 29, 2003	28.20	28.32	27.84	28.31
2838	NASDAQ	AEP	Thu, Aug 28, 2003	28.50	28.50	28.04	28.36
2837	NASDAQ	AEP	Wed, Aug 27, 2003	28.40	28.45	28.18	28.31
2836	NASDAQ	AEP	Tue, Aug 26, 2003	28.40	28.57	28.01	28.47
2835	NASDAQ	AEP	Mon, Aug 25, 2003	28.07	28.41	27.93	28.40
2834	NASDAQ	AEP	Fri, Aug 22, 2003	28.25	28.26	27.63	28.07
2833	NASDAQ	AEP	Thu, Aug 21, 2003	28.57	28.74	28.25	28.47
2832	NASDAQ	AEP	Wed, Aug 20, 2003	28.01	28.59	28.00	28.55
2831	NASDAQ	AEP	Tue, Aug 19, 2003	27.97	28.14	27.80	28.00
2830	NASDAQ	AEP	Mon, Aug 18, 2003	27.93	28.08	27.82	27.99
2829	NASDAQ	AEP	Fri, Aug 15, 2003	28.10	28.29	27.82	28.07
2828	NASDAQ	AEP	Thu, Aug 14, 2003	27.86	28.20	27.62	28.20
2827	NASDAQ	AEP	Wed, Aug 13, 2003	27.99	28.10	27.58	27.88
2826	NASDAQ	AEP	Tue, Aug 12, 2003	27.41	27.94	27.14	27.93
2825	NASDAQ	AEP	Mon, Aug 11, 2003	27.52	27.74	27.23	27.41
2824	NASDAQ	AEP	Fri, Aug 8, 2003	27.46	27.68	27.35	27.57
2823	NASDAQ	AEP	Thu, Aug 7, 2003	27.39	27.46	27.10	27.40
2822	NASDAQ	AEP	Wed, Aug 6, 2003	27.26	27.63	27.08	27.51
2821	NASDAQ	AEP	Tue, Aug 5, 2003	27.98	28.15	27.51	27.61
2820	NASDAQ	AEP	Mon, Aug 4, 2003	28.02	28.14	27.47	28.10
2819	NASDAQ	AEP	Fri, Aug 1, 2003	28.00	28.07	27.71	27.96
2818	NASDAQ	AEP	Thu, Jul 31, 2003	28.25	28.50	28.00	28.06
2817	NASDAQ	AEP	Wed, Jul 30, 2003	27.60	27.92	27.38	27.78
2816	NASDAQ	AEP	Tue, Jul 29, 2003	27.68	27.95	27.57	27.76
2815	NASDAQ	AEP	Mon, Jul 28, 2003	28.00	28.29	27.67	27.68
2814	NASDAQ	AEP	Fri, Jul 25, 2003	27.48	28.02	27.42	27.83
2813	NASDAQ	AEP	Thu, Jul 24, 2003	27.45	27.89	27.28	27.28
2812	NASDAQ	AEP	Wed, Jul 23, 2003	27.45	27.55	27.18	27.26
2811	NASDAQ	AEP	Tue, Jul 22, 2003	26.75	27.60	26.75	27.33
2810	NASDAQ	AEP	Mon, Jul 21, 2003	27.29	27.29	26.58	26.72
2809	NASDAQ	AEP	Fri, Jul 18, 2003	27.02	27.39	26.89	27.30
2808	NASDAQ	AEP	Thu, Jul 17, 2003	27.30	27.30	26.84	26.95
2807	NASDAQ	AEP	Wed, Jul 16, 2003	27.90	27.95	27.14	27.39
2806	NASDAQ	AEP	Tue, Jul 15, 2003	28.40	28.41	27.92	27.96
2805	NASDAQ	AEP	Mon, Jul 14, 2003	28.50	28.96	28.36	28.43
2804	NASDAQ	AEP	Fri, Jul 11, 2003	28.21	28.36	28.15	28.27
2803	NASDAQ	AEP	Thu, Jul 10, 2003	28.67	28.67	28.11	28.21
2802	NASDAQ	AEP	Wed, Jul 9, 2003	29.05	29.08	28.74	28.74
2801	NASDAQ	AEP	Tue, Jul 8, 2003	29.25	29.25	28.81	29.09
2800	NASDAQ	AEP	Mon, Jul 7, 2003	29.45	29.64	29.30	29.30
2799	NASDAQ	AEP	Thu, Jul 3, 2003	29.64	29.64	29.10	29.30
2798	NASDAQ	AEP	Wed, Jul 2, 2003	29.70	29.90	29.65	29.80
2797	NASDAQ	AEP	Tue, Jul 1, 2003	29.83	29.88	29.18	29.72
2796	NASDAQ	AEP	Mon, Jun 30, 2003	29.69	30.02	29.65	29.83
2795	NASDAQ	AEP	Fri, Jun 27, 2003	29.75	30.29	29.68	29.69
2794	NASDAQ	AEP	Thu, Jun 26, 2003	29.83	30.24	29.70	29.85
2793	NASDAQ	AEP	Wed, Jun 25, 2003	29.80	30.44	29.76	29.83
2792	NASDAQ	AEP	Tue, Jun 24, 2003	30.18	30.41	29.64	29.80
2791	NASDAQ	AEP	Mon, Jun 23, 2003	30.90	30.98	30.25	30.25
2790	NASDAQ	AEP	Fri, Jun 20, 2003	31.15	31.51	30.81	31.04
2789	NASDAQ	AEP	Thu, Jun 19, 2003	30.82	31.09	30.70	30.96
2788	NASDAQ	AEP	Wed, Jun 18, 2003	30.62	30.79	30.29	30.79
2787	NASDAQ	AEP	Tue, Jun 17, 2003	30.81	30.94	30.43	30.62
2786	NASDAQ	AEP	Mon, Jun 16, 2003	29.90	30.70	29.82	30.70
2785	NASDAQ	AEP	Fri, Jun 13, 2003	29.99	30.03	29.50	29.68
2784	NASDAQ	AEP	Thu, Jun 12, 2003	29.96	30.09	29.53	29.99
2783	NASDAQ	AEP	Wed, Jun 11, 2003	29.64	30.05	29.20	29.96
2782	NASDAQ	AEP	Tue, Jun 10, 2003	29.47	29.78	29.18	29.42
2781	NASDAQ	AEP	Mon, Jun 9, 2003	29.50	29.78	29.27	29.38
2780	NASDAQ	AEP	Fri, Jun 6, 2003	30.03	30.28	29.48	29.50
2779	NASDAQ	AEP	Thu, Jun 5, 2003	29.67	29.91	29.39	29.75
2778	NASDAQ	AEP	Wed, Jun 4, 2003	29.50	29.88	29.26	29.67
2777	NASDAQ	AEP	Tue, Jun 3, 2003	29.52	29.79	29.30	29.57
2776	NASDAQ	AEP	Mon, Jun 2, 2003	29.48	30.06	29.41	29.73
2775	NASDAQ	AEP	Fri, May 30, 2003	28.29	29.25	28.28	29.04
2774	NASDAQ	AEP	Thu, May 29, 2003	28.47	28.98	27.62	28.04
2773	NASDAQ	AEP	Wed, May 28, 2003	29.25	29.26	28.51	28.53
2772	NASDAQ	AEP	Tue, May 27, 2003	28.38	29.29	28.29	29.25
2771	NASDAQ	AEP	Fri, May 23, 2003	27.37	29.30	27.33	28.50
2770	NASDAQ	AEP	Thu, May 22, 2003	26.44	27.41	26.42	27.30
2769	NASDAQ	AEP	Wed, May 21, 2003	26.04	26.44	25.84	26.44
2768	NASDAQ	AEP	Tue, May 20, 2003	26.00	26.27	25.89	26.22
2767	NASDAQ	AEP	Mon, May 19, 2003	26.42	26.51	25.74	25.76
2766	NASDAQ	AEP	Fri, May 16, 2003	26.30	27.00	26.26	26.85
2765	NASDAQ	AEP	Thu, May 15, 2003	25.73	26.29	25.67	26.27
2764	NASDAQ	AEP	Wed, May 14, 2003	25.73	25.80	25.40	25.57
2763	NASDAQ	AEP	Tue, May 13, 2003	25.70	25.78	25.42	25.61
2762	NASDAQ	AEP	Mon, May 12, 2003	25.35	25.80	25.20	25.69
2761	NASDAQ	AEP	Fri, May 9, 2003	25.40	25.68	25.28	25.50
2760	NASDAQ	AEP	Thu, May 8, 2003	25.50	25.54	25.08	25.25
2759	NASDAQ	AEP	Wed, May 7, 2003	25.40	25.56	25.08	25.50
2758	NASDAQ	AEP	Tue, May 6, 2003	25.85	25.89	25.59	25.75
2757	NASDAQ	AEP	Mon, May 5, 2003	25.41	25.88	25.36	25.79
2756	NASDAQ	AEP	Fri, May 2, 2003	25.74	25.80	25.19	25.33
2755	NASDAQ	AEP	Thu, May 1, 2003	26.25	26.25	25.54	25.73
2754	NASDAQ	AEP	Wed, Apr 30, 2003	26.20	26.49	25.85	26.38
2753	NASDAQ	AEP	Tue, Apr 29, 2003	25.79	26.37	25.58	26.26
2752	NASDAQ	AEP	Mon, Apr 28, 2003	25.17	25.45	25.13	25.28
2751	NASDAQ	AEP	Fri, Apr 25, 2003	25.48	25.61	24.98	25.16
2750	NASDAQ	AEP	Thu, Apr 24, 2003	24.70	25.84	24.70	25.65
2749	NASDAQ	AEP	Wed, Apr 23, 2003	24.84	24.96	24.63	24.94
2748	NASDAQ	AEP	Tue, Apr 22, 2003	24.65	24.97	24.06	24.93
2747	NASDAQ	AEP	Mon, Apr 21, 2003	25.00	25.10	24.65	25.06
2746	NASDAQ	AEP	Thu, Apr 17, 2003	24.82	25.17	24.74	25.17
2745	NASDAQ	AEP	Wed, Apr 16, 2003	24.75	24.97	24.64	24.82
2744	NASDAQ	AEP	Tue, Apr 15, 2003	24.30	24.76	24.28	24.71
2743	NASDAQ	AEP	Mon, Apr 14, 2003	24.00	24.43	23.94	24.43
2742	NASDAQ	AEP	Fri, Apr 11, 2003	24.00	24.24	23.89	24.00
2741	NASDAQ	AEP	Thu, Apr 10, 2003	23.79	24.01	23.70	24.00
2740	NASDAQ	AEP	Wed, Apr 9, 2003	23.67	23.96	23.66	23.89
2739	NASDAQ	AEP	Tue, Apr 8, 2003	23.68	23.91	23.54	23.67
2738	NASDAQ	AEP	Mon, Apr 7, 2003	23.80	24.09	23.70	23.71
2737	NASDAQ	AEP	Fri, Apr 4, 2003	23.15	23.38	22.86	23.38
2736	NASDAQ	AEP	Thu, Apr 3, 2003	22.98	23.24	22.60	22.90
2735	NASDAQ	AEP	Wed, Apr 2, 2003	23.39	23.43	22.56	23.00
2734	NASDAQ	AEP	Tue, Apr 1, 2003	23.10	23.47	23.00	23.38
2733	NASDAQ	AEP	Mon, Mar 31, 2003	22.98	23.14	22.50	22.85
2732	NASDAQ	AEP	Fri, Mar 28, 2003	22.81	23.03	22.72	22.99
2731	NASDAQ	AEP	Thu, Mar 27, 2003	22.72	23.00	22.51	22.92
2730	NASDAQ	AEP	Wed, Mar 26, 2003	23.25	23.25	22.50	22.80
2729	NASDAQ	AEP	Tue, Mar 25, 2003	22.72	22.97	22.52	22.82
2728	NASDAQ	AEP	Mon, Mar 24, 2003	22.75	22.76	22.45	22.64
2727	NASDAQ	AEP	Fri, Mar 21, 2003	22.90	22.96	22.70	22.84
2726	NASDAQ	AEP	Thu, Mar 20, 2003	22.53	22.98	22.39	22.83
2725	NASDAQ	AEP	Wed, Mar 19, 2003	22.67	22.80	22.36	22.53
2724	NASDAQ	AEP	Tue, Mar 18, 2003	22.00	22.46	21.93	22.46
2723	NASDAQ	AEP	Mon, Mar 17, 2003	21.55	22.10	21.54	22.07
2722	NASDAQ	AEP	Fri, Mar 14, 2003	21.90	22.12	21.61	21.85
2721	NASDAQ	AEP	Thu, Mar 13, 2003	21.95	22.11	21.49	21.95
2720	NASDAQ	AEP	Wed, Mar 12, 2003	21.42	21.62	21.20	21.47
2719	NASDAQ	AEP	Tue, Mar 11, 2003	21.50	21.88	21.27	21.42
2718	NASDAQ	AEP	Mon, Mar 10, 2003	21.95	21.95	21.20	21.37
2717	NASDAQ	AEP	Fri, Mar 7, 2003	22.21	22.21	21.75	21.95
2716	NASDAQ	AEP	Thu, Mar 6, 2003	21.80	22.29	21.73	22.20
2715	NASDAQ	AEP	Wed, Mar 5, 2003	21.62	22.05	21.57	21.95
2714	NASDAQ	AEP	Tue, Mar 4, 2003	21.94	21.94	21.52	21.61
2713	NASDAQ	AEP	Mon, Mar 3, 2003	21.95	22.15	21.74	21.98
2712	NASDAQ	AEP	Fri, Feb 28, 2003	20.94	21.90	20.94	21.78
2711	NASDAQ	AEP	Thu, Feb 27, 2003	20.15	21.55	20.10	20.95
2710	NASDAQ	AEP	Wed, Feb 26, 2003	21.26	21.43	20.33	20.33
2709	NASDAQ	AEP	Tue, Feb 25, 2003	21.10	21.39	20.64	21.26
2708	NASDAQ	AEP	Mon, Feb 24, 2003	21.64	21.79	21.00	21.10
2707	NASDAQ	AEP	Fri, Feb 21, 2003	21.43	21.81	21.27	21.63
2706	NASDAQ	AEP	Thu, Feb 20, 2003	20.76	21.00	20.56	20.73
2705	NASDAQ	AEP	Wed, Feb 19, 2003	20.85	21.13	20.55	20.79
2704	NASDAQ	AEP	Tue, Feb 18, 2003	21.08	21.15	20.55	20.94
2703	NASDAQ	AEP	Fri, Feb 14, 2003	20.50	20.73	20.07	20.60
2702	NASDAQ	AEP	Thu, Feb 13, 2003	19.01	20.67	19.01	20.40
2701	NASDAQ	AEP	Wed, Feb 12, 2003	20.85	20.85	19.71	19.94
2700	NASDAQ	AEP	Tue, Feb 11, 2003	20.72	20.94	20.50	20.62
2699	NASDAQ	AEP	Mon, Feb 10, 2003	21.15	21.45	20.55	20.80
2698	NASDAQ	AEP	Fri, Feb 7, 2003	21.75	21.90	21.01	21.22
2697	NASDAQ	AEP	Thu, Feb 6, 2003	22.08	22.56	21.83	22.00
2696	NASDAQ	AEP	Wed, Feb 5, 2003	23.13	23.34	22.63	22.66
2695	NASDAQ	AEP	Tue, Feb 4, 2003	23.50	23.50	22.91	23.13
2694	NASDAQ	AEP	Mon, Feb 3, 2003	23.62	24.17	23.37	23.65
2693	NASDAQ	AEP	Fri, Jan 31, 2003	23.12	23.80	23.11	23.62
2692	NASDAQ	AEP	Thu, Jan 30, 2003	23.90	24.10	23.26	23.30
2691	NASDAQ	AEP	Wed, Jan 29, 2003	23.80	24.34	23.80	24.06
2690	NASDAQ	AEP	Tue, Jan 28, 2003	23.80	24.64	23.65	24.35
2689	NASDAQ	AEP	Mon, Jan 27, 2003	23.50	24.95	23.50	23.86
2688	NASDAQ	AEP	Fri, Jan 24, 2003	26.90	26.90	24.40	25.65
2687	NASDAQ	AEP	Thu, Jan 23, 2003	26.50	27.34	26.40	26.89
2686	NASDAQ	AEP	Wed, Jan 22, 2003	26.30	28.00	26.05	26.57
2685	NASDAQ	AEP	Tue, Jan 21, 2003	27.05	27.14	26.07	26.39
2684	NASDAQ	AEP	Fri, Jan 17, 2003	27.00	27.08	26.61	26.81
2683	NASDAQ	AEP	Thu, Jan 16, 2003	27.40	27.59	27.06	27.11
2682	NASDAQ	AEP	Wed, Jan 15, 2003	27.50	27.54	26.83	27.30
2681	NASDAQ	AEP	Tue, Jan 14, 2003	27.35	27.35	26.57	26.90
2680	NASDAQ	AEP	Mon, Jan 13, 2003	27.05	28.35	26.55	27.09
2679	NASDAQ	AEP	Fri, Jan 10, 2003	29.00	29.01	28.14	28.43
2678	NASDAQ	AEP	Thu, Jan 9, 2003	30.37	30.37	29.41	30.00
2677	NASDAQ	AEP	Wed, Jan 8, 2003	29.84	30.63	29.68	29.79
2676	NASDAQ	AEP	Tue, Jan 7, 2003	30.50	30.50	29.15	29.97
2675	NASDAQ	AEP	Mon, Jan 6, 2003	29.30	30.50	28.88	30.50
2674	NASDAQ	AEP	Fri, Jan 3, 2003	28.18	28.75	28.10	28.75
2673	NASDAQ	AEP	Thu, Jan 2, 2003	27.58	28.18	27.31	28.18
2672	NASDAQ	AEP	Tue, Dec 31, 2002	27.25	27.48	26.76	27.33
2671	NASDAQ	AEP	Mon, Dec 30, 2002	27.25	27.70	27.12	27.53
2670	NASDAQ	AEP	Fri, Dec 27, 2002	27.70	28.08	27.36	27.41
2669	NASDAQ	AEP	Thu, Dec 26, 2002	27.55	28.08	27.41	27.96
2668	NASDAQ	AEP	Tue, Dec 24, 2002	27.10	27.41	27.02	27.24
2667	NASDAQ	AEP	Mon, Dec 23, 2002	27.54	27.67	27.15	27.24
2666	NASDAQ	AEP	Fri, Dec 20, 2002	27.50	27.94	27.48	27.78
2665	NASDAQ	AEP	Thu, Dec 19, 2002	27.25	27.35	26.99	27.27
2664	NASDAQ	AEP	Wed, Dec 18, 2002	27.12	27.70	26.96	27.50
2663	NASDAQ	AEP	Tue, Dec 17, 2002	27.00	27.83	27.00	27.37
2662	NASDAQ	AEP	Mon, Dec 16, 2002	25.98	27.11	25.92	26.84
2661	NASDAQ	AEP	Fri, Dec 13, 2002	25.81	25.86	25.24	25.73
2660	NASDAQ	AEP	Thu, Dec 12, 2002	26.00	26.01	25.17	25.80
2659	NASDAQ	AEP	Wed, Dec 11, 2002	26.75	27.06	25.62	26.23
2658	NASDAQ	AEP	Tue, Dec 10, 2002	27.05	27.05	26.07	26.41
2657	NASDAQ	AEP	Mon, Dec 9, 2002	26.56	27.21	26.50	26.73
2656	NASDAQ	AEP	Fri, Dec 6, 2002	27.15	27.15	26.30	26.55
2655	NASDAQ	AEP	Thu, Dec 5, 2002	27.80	28.12	27.07	27.19
2654	NASDAQ	AEP	Wed, Dec 4, 2002	28.34	28.80	27.12	27.34
2653	NASDAQ	AEP	Tue, Dec 3, 2002	28.10	28.80	27.65	28.34
2652	NASDAQ	AEP	Mon, Dec 2, 2002	28.22	28.85	27.67	28.17
2651	NASDAQ	AEP	Fri, Nov 29, 2002	28.55	28.77	28.12	28.42
2650	NASDAQ	AEP	Wed, Nov 27, 2002	28.60	28.88	28.06	28.49
2649	NASDAQ	AEP	Tue, Nov 26, 2002	30.19	30.19	28.02	28.11
2648	NASDAQ	AEP	Mon, Nov 25, 2002	28.44	30.55	28.22	30.18
2647	NASDAQ	AEP	Fri, Nov 22, 2002	27.10	28.70	27.00	28.54
2646	NASDAQ	AEP	Thu, Nov 21, 2002	26.70	27.21	26.60	27.10
2645	NASDAQ	AEP	Wed, Nov 20, 2002	26.84	27.06	25.86	26.70
2644	NASDAQ	AEP	Tue, Nov 19, 2002	27.15	27.15	26.61	26.83
2643	NASDAQ	AEP	Mon, Nov 18, 2002	27.70	28.14	27.15	27.15
2642	NASDAQ	AEP	Fri, Nov 15, 2002	26.99	27.65	26.89	27.59
2641	NASDAQ	AEP	Thu, Nov 14, 2002	27.15	27.16	26.46	26.85
2640	NASDAQ	AEP	Wed, Nov 13, 2002	25.48	26.44	25.10	25.99
2639	NASDAQ	AEP	Tue, Nov 12, 2002	25.70	26.12	25.00	25.47
2638	NASDAQ	AEP	Mon, Nov 11, 2002	25.25	25.68	24.45	25.38
2637	NASDAQ	AEP	Fri, Nov 8, 2002	26.57	26.84	24.82	25.24
2636	NASDAQ	AEP	Thu, Nov 7, 2002	27.95	28.15	26.35	26.56
2635	NASDAQ	AEP	Wed, Nov 6, 2002	28.05	28.85	27.72	28.58
2634	NASDAQ	AEP	Tue, Nov 5, 2002	27.90	28.29	27.57	28.04
2633	NASDAQ	AEP	Mon, Nov 4, 2002	26.45	29.50	26.12	28.23
2632	NASDAQ	AEP	Fri, Nov 1, 2002	25.65	26.20	25.25	25.86
2631	NASDAQ	AEP	Thu, Oct 31, 2002	25.90	26.44	25.43	25.64
2630	NASDAQ	AEP	Wed, Oct 30, 2002	25.42	25.93	25.11	25.90
2629	NASDAQ	AEP	Tue, Oct 29, 2002	26.45	26.72	24.45	25.18
2628	NASDAQ	AEP	Mon, Oct 28, 2002	25.75	27.00	25.59	26.08
2627	NASDAQ	AEP	Fri, Oct 25, 2002	21.88	25.00	21.88	24.65
2626	NASDAQ	AEP	Thu, Oct 24, 2002	22.05	22.45	21.42	21.87
2625	NASDAQ	AEP	Wed, Oct 23, 2002	21.26	22.19	21.01	21.78
2624	NASDAQ	AEP	Tue, Oct 22, 2002	20.13	22.50	20.00	21.01
2623	NASDAQ	AEP	Mon, Oct 21, 2002	18.00	20.23	17.90	20.15
2622	NASDAQ	AEP	Fri, Oct 18, 2002	17.95	18.25	17.55	18.02
2621	NASDAQ	AEP	Thu, Oct 17, 2002	18.40	19.19	18.03	18.36
2620	NASDAQ	AEP	Wed, Oct 16, 2002	19.50	19.51	17.90	18.38
2619	NASDAQ	AEP	Tue, Oct 15, 2002	20.50	20.91	19.20	19.50
2618	NASDAQ	AEP	Mon, Oct 14, 2002	19.00	20.70	18.16	19.78
2617	NASDAQ	AEP	Fri, Oct 11, 2002	21.85	22.00	19.55	21.14
2616	NASDAQ	AEP	Thu, Oct 10, 2002	18.43	22.10	15.10	21.20
2615	NASDAQ	AEP	Wed, Oct 9, 2002	22.25	22.25	17.02	17.69
2614	NASDAQ	AEP	Tue, Oct 8, 2002	24.35	24.50	20.99	22.91
2613	NASDAQ	AEP	Mon, Oct 7, 2002	24.95	26.11	24.51	24.51
2612	NASDAQ	AEP	Fri, Oct 4, 2002	27.98	27.98	24.69	25.27
2611	NASDAQ	AEP	Thu, Oct 3, 2002	29.40	29.40	27.90	27.97
2610	NASDAQ	AEP	Wed, Oct 2, 2002	29.90	30.35	28.67	28.74
2609	NASDAQ	AEP	Tue, Oct 1, 2002	28.67	29.98	28.04	29.98
2608	NASDAQ	AEP	Mon, Sep 30, 2002	28.37	29.04	27.77	28.51
2607	NASDAQ	AEP	Fri, Sep 27, 2002	28.83	29.35	28.46	28.61
2606	NASDAQ	AEP	Thu, Sep 26, 2002	27.70	29.02	27.56	28.91
2605	NASDAQ	AEP	Wed, Sep 25, 2002	26.94	28.13	26.59	27.06
2604	NASDAQ	AEP	Tue, Sep 24, 2002	25.75	26.82	25.56	26.59
2603	NASDAQ	AEP	Mon, Sep 23, 2002	27.25	27.66	25.89	26.62
2602	NASDAQ	AEP	Fri, Sep 20, 2002	28.05	28.19	27.09	27.88
2601	NASDAQ	AEP	Thu, Sep 19, 2002	29.10	30.00	28.97	29.25
2600	NASDAQ	AEP	Wed, Sep 18, 2002	28.00	29.84	27.86	29.46
2599	NASDAQ	AEP	Tue, Sep 17, 2002	29.39	29.70	27.75	28.00
2598	NASDAQ	AEP	Mon, Sep 16, 2002	28.75	29.42	28.61	29.39
2597	NASDAQ	AEP	Fri, Sep 13, 2002	28.95	29.72	28.55	29.40
2596	NASDAQ	AEP	Thu, Sep 12, 2002	30.00	30.04	29.00	29.26
2595	NASDAQ	AEP	Wed, Sep 11, 2002	30.75	31.00	29.79	30.00
2594	NASDAQ	AEP	Tue, Sep 10, 2002	32.30	32.30	30.40	30.75
2593	NASDAQ	AEP	Mon, Sep 9, 2002	32.70	32.71	32.11	32.37
2592	NASDAQ	AEP	Fri, Sep 6, 2002	33.10	33.25	32.52	32.83
2591	NASDAQ	AEP	Thu, Sep 5, 2002	31.80	32.89	31.50	32.78
2590	NASDAQ	AEP	Wed, Sep 4, 2002	32.35	32.45	31.75	32.02
2589	NASDAQ	AEP	Tue, Sep 3, 2002	33.25	33.65	32.18	32.38
2588	NASDAQ	AEP	Fri, Aug 30, 2002	34.00	34.75	33.05	34.10
2587	NASDAQ	AEP	Thu, Aug 29, 2002	36.10	36.11	34.68	34.93
2586	NASDAQ	AEP	Wed, Aug 28, 2002	36.33	36.60	35.88	36.28
2585	NASDAQ	AEP	Tue, Aug 27, 2002	36.40	36.79	36.21	36.42
2584	NASDAQ	AEP	Mon, Aug 26, 2002	35.20	36.36	35.20	36.36
2583	NASDAQ	AEP	Fri, Aug 23, 2002	35.76	35.77	34.76	35.17
2582	NASDAQ	AEP	Thu, Aug 22, 2002	34.50	35.97	34.50	35.76
2581	NASDAQ	AEP	Wed, Aug 21, 2002	33.90	34.68	33.45	34.38
2580	NASDAQ	AEP	Tue, Aug 20, 2002	32.65	33.60	32.56	33.28
2579	NASDAQ	AEP	Mon, Aug 19, 2002	32.04	32.63	31.96	32.48
2578	NASDAQ	AEP	Fri, Aug 16, 2002	32.55	32.55	31.91	32.14
2577	NASDAQ	AEP	Thu, Aug 15, 2002	33.00	33.44	32.34	32.70
2576	NASDAQ	AEP	Wed, Aug 14, 2002	32.22	32.99	31.82	32.90
2575	NASDAQ	AEP	Tue, Aug 13, 2002	32.89	32.98	31.90	32.00
2574	NASDAQ	AEP	Mon, Aug 12, 2002	32.30	33.04	32.01	33.00
2573	NASDAQ	AEP	Fri, Aug 9, 2002	32.00	32.76	31.60	32.64
2572	NASDAQ	AEP	Thu, Aug 8, 2002	31.65	32.11	30.70	32.03
2571	NASDAQ	AEP	Wed, Aug 7, 2002	32.05	32.15	31.10	31.59
2570	NASDAQ	AEP	Tue, Aug 6, 2002	32.00	32.45	31.55	32.20
2569	NASDAQ	AEP	Mon, Aug 5, 2002	31.25	32.00	30.89	31.20
2568	NASDAQ	AEP	Fri, Aug 2, 2002	32.25	32.26	30.55	31.06
2567	NASDAQ	AEP	Thu, Aug 1, 2002	33.00	33.62	31.90	32.41
2566	NASDAQ	AEP	Wed, Jul 31, 2002	33.55	34.52	31.75	32.91
2565	NASDAQ	AEP	Tue, Jul 30, 2002	30.83	33.62	30.67	33.36
2564	NASDAQ	AEP	Mon, Jul 29, 2002	30.00	30.77	29.51	30.67
2563	NASDAQ	AEP	Fri, Jul 26, 2002	30.75	30.75	29.01	29.30
2562	NASDAQ	AEP	Thu, Jul 25, 2002	27.40	29.85	26.80	29.50
2561	NASDAQ	AEP	Wed, Jul 24, 2002	23.50	26.52	23.38	26.31
2560	NASDAQ	AEP	Tue, Jul 23, 2002	26.25	26.79	22.74	23.51
2559	NASDAQ	AEP	Mon, Jul 22, 2002	28.00	28.10	26.00	26.02
2558	NASDAQ	AEP	Fri, Jul 19, 2002	30.21	30.45	28.15	28.30
2557	NASDAQ	AEP	Thu, Jul 18, 2002	33.00	33.01	31.30	31.31
2556	NASDAQ	AEP	Wed, Jul 17, 2002	36.10	36.42	34.35	34.45
2555	NASDAQ	AEP	Tue, Jul 16, 2002	36.52	36.79	35.50	35.57
2554	NASDAQ	AEP	Mon, Jul 15, 2002	35.00	36.69	33.02	36.52
2553	NASDAQ	AEP	Fri, Jul 12, 2002	37.12	37.15	35.18	35.51
2552	NASDAQ	AEP	Thu, Jul 11, 2002	35.25	37.31	35.00	37.04
2551	NASDAQ	AEP	Wed, Jul 10, 2002	37.20	37.40	34.55	35.27
2550	NASDAQ	AEP	Tue, Jul 9, 2002	38.90	38.98	36.95	36.95
2549	NASDAQ	AEP	Mon, Jul 8, 2002	38.95	39.11	38.50	38.73
2548	NASDAQ	AEP	Fri, Jul 5, 2002	38.23	39.00	37.75	38.88
2547	NASDAQ	AEP	Wed, Jul 3, 2002	38.48	38.90	37.97	38.23
2546	NASDAQ	AEP	Tue, Jul 2, 2002	39.35	39.36	38.21	38.48
2545	NASDAQ	AEP	Mon, Jul 1, 2002	40.00	40.37	39.51	39.59
2544	NASDAQ	AEP	Fri, Jun 28, 2002	39.60	40.25	39.54	40.02
2543	NASDAQ	AEP	Thu, Jun 27, 2002	40.06	40.44	39.00	39.60
2542	NASDAQ	AEP	Wed, Jun 26, 2002	40.01	40.38	39.75	40.05
2541	NASDAQ	AEP	Tue, Jun 25, 2002	40.90	41.35	40.52	40.52
2540	NASDAQ	AEP	Mon, Jun 24, 2002	41.12	41.25	40.52	40.90
2539	NASDAQ	AEP	Fri, Jun 21, 2002	40.30	41.35	40.00	41.15
2538	NASDAQ	AEP	Thu, Jun 20, 2002	41.83	42.02	40.44	40.55
2537	NASDAQ	AEP	Wed, Jun 19, 2002	42.19	42.52	41.65	41.83
2536	NASDAQ	AEP	Tue, Jun 18, 2002	41.75	42.66	41.66	42.18
2535	NASDAQ	AEP	Mon, Jun 17, 2002	41.38	41.71	40.85	41.62
2534	NASDAQ	AEP	Fri, Jun 14, 2002	41.05	41.42	40.32	41.17
2533	NASDAQ	AEP	Thu, Jun 13, 2002	41.28	42.25	40.97	41.05
2532	NASDAQ	AEP	Wed, Jun 12, 2002	41.00	41.37	40.90	41.07
2531	NASDAQ	AEP	Tue, Jun 11, 2002	41.38	41.40	40.80	40.92
2530	NASDAQ	AEP	Mon, Jun 10, 2002	40.40	41.06	40.28	40.95
2529	NASDAQ	AEP	Fri, Jun 7, 2002	40.32	40.62	39.30	40.19
2528	NASDAQ	AEP	Thu, Jun 6, 2002	40.85	41.85	40.32	40.32
2527	NASDAQ	AEP	Wed, Jun 5, 2002	41.70	41.70	40.87	40.90
2526	NASDAQ	AEP	Tue, Jun 4, 2002	41.30	42.50	41.30	41.78
2525	NASDAQ	AEP	Mon, Jun 3, 2002	42.83	42.84	41.20	41.30
2524	NASDAQ	AEP	Fri, May 31, 2002	42.75	42.85	42.15	42.73
2523	NASDAQ	AEP	Thu, May 30, 2002	43.90	43.95	43.26	43.35
2522	NASDAQ	AEP	Wed, May 29, 2002	44.65	44.80	43.77	43.98
2521	NASDAQ	AEP	Tue, May 28, 2002	44.75	45.15	44.64	45.00
2520	NASDAQ	AEP	Fri, May 24, 2002	45.39	45.45	44.52	44.88
2519	NASDAQ	AEP	Thu, May 23, 2002	45.30	45.43	44.50	45.10
2518	NASDAQ	AEP	Wed, May 22, 2002	44.35	45.24	44.31	45.08
2517	NASDAQ	AEP	Tue, May 21, 2002	44.00	44.59	43.80	44.10
2516	NASDAQ	AEP	Mon, May 20, 2002	42.90	44.09	42.89	43.99
2515	NASDAQ	AEP	Fri, May 17, 2002	43.70	43.71	41.85	42.95
2514	NASDAQ	AEP	Thu, May 16, 2002	44.70	44.81	43.54	43.80
2513	NASDAQ	AEP	Wed, May 15, 2002	45.61	45.70	44.79	44.86
2512	NASDAQ	AEP	Tue, May 14, 2002	45.09	45.79	44.75	45.71
2511	NASDAQ	AEP	Mon, May 13, 2002	45.31	45.55	44.47	45.19
2510	NASDAQ	AEP	Fri, May 10, 2002	45.90	46.32	44.88	45.06
2509	NASDAQ	AEP	Thu, May 9, 2002	45.85	46.22	45.66	45.82
2508	NASDAQ	AEP	Wed, May 8, 2002	45.84	46.02	45.35	45.96
2507	NASDAQ	AEP	Tue, May 7, 2002	46.50	46.79	46.32	46.36
2506	NASDAQ	AEP	Mon, May 6, 2002	46.00	46.57	45.89	46.31
2505	NASDAQ	AEP	Fri, May 3, 2002	45.70	45.94	45.33	45.86
2504	NASDAQ	AEP	Thu, May 2, 2002	45.55	45.81	45.33	45.74
2503	NASDAQ	AEP	Wed, May 1, 2002	45.84	45.84	45.50	45.68
2502	NASDAQ	AEP	Tue, Apr 30, 2002	45.75	46.04	45.60	45.80
2501	NASDAQ	AEP	Mon, Apr 29, 2002	46.15	46.15	45.43	45.83
2500	NASDAQ	AEP	Fri, Apr 26, 2002	46.10	46.18	45.50	45.97
2499	NASDAQ	AEP	Thu, Apr 25, 2002	47.30	47.36	46.30	46.30
2498	NASDAQ	AEP	Wed, Apr 24, 2002	48.17	48.45	47.60	47.68
2497	NASDAQ	AEP	Tue, Apr 23, 2002	47.90	48.35	47.80	48.03
2496	NASDAQ	AEP	Mon, Apr 22, 2002	48.00	48.25	47.82	47.98
2495	NASDAQ	AEP	Fri, Apr 19, 2002	47.95	47.95	47.57	47.87
2494	NASDAQ	AEP	Thu, Apr 18, 2002	47.88	47.94	47.50	47.87
2493	NASDAQ	AEP	Wed, Apr 17, 2002	47.85	47.92	47.58	47.85
2492	NASDAQ	AEP	Tue, Apr 16, 2002	47.25	47.76	47.23	47.70
2491	NASDAQ	AEP	Mon, Apr 15, 2002	47.90	47.90	47.20	47.28
2490	NASDAQ	AEP	Fri, Apr 12, 2002	47.91	47.99	47.51	47.89
2489	NASDAQ	AEP	Thu, Apr 11, 2002	48.16	48.80	47.80	47.90
2488	NASDAQ	AEP	Wed, Apr 10, 2002	47.20	48.14	47.13	48.06
2487	NASDAQ	AEP	Tue, Apr 9, 2002	47.43	47.49	46.91	47.38
2486	NASDAQ	AEP	Mon, Apr 8, 2002	46.82	47.25	46.67	47.12
2485	NASDAQ	AEP	Fri, Apr 5, 2002	47.25	47.65	46.76	46.82
2484	NASDAQ	AEP	Thu, Apr 4, 2002	46.18	47.24	46.05	47.15
2483	NASDAQ	AEP	Wed, Apr 3, 2002	46.05	46.24	45.60	46.18
2482	NASDAQ	AEP	Tue, Apr 2, 2002	45.35	46.20	45.31	46.20
2481	NASDAQ	AEP	Mon, Apr 1, 2002	46.09	46.09	45.54	45.67
2480	NASDAQ	AEP	Thu, Mar 28, 2002	45.80	46.78	45.67	46.09
2479	NASDAQ	AEP	Wed, Mar 27, 2002	45.32	46.25	45.10	46.00
2478	NASDAQ	AEP	Tue, Mar 26, 2002	45.86	46.00	45.15	45.27
2477	NASDAQ	AEP	Mon, Mar 25, 2002	45.91	46.37	45.58	45.96
2476	NASDAQ	AEP	Fri, Mar 22, 2002	46.40	47.08	46.10	46.16
2475	NASDAQ	AEP	Thu, Mar 21, 2002	45.20	46.44	45.20	46.34
2474	NASDAQ	AEP	Wed, Mar 20, 2002	45.24	45.57	44.63	45.30
2473	NASDAQ	AEP	Tue, Mar 19, 2002	45.15	45.58	45.15	45.19
2472	NASDAQ	AEP	Mon, Mar 18, 2002	44.60	45.08	44.19	45.01
2471	NASDAQ	AEP	Fri, Mar 15, 2002	44.93	45.14	44.60	44.77
2470	NASDAQ	AEP	Thu, Mar 14, 2002	44.96	45.08	44.65	44.93
2469	NASDAQ	AEP	Wed, Mar 13, 2002	44.79	45.30	44.55	44.96
2468	NASDAQ	AEP	Tue, Mar 12, 2002	44.72	45.24	44.61	44.79
2467	NASDAQ	AEP	Mon, Mar 11, 2002	45.39	45.40	44.80	44.97
2466	NASDAQ	AEP	Fri, Mar 8, 2002	45.50	45.59	45.07	45.39
2465	NASDAQ	AEP	Thu, Mar 7, 2002	45.24	45.46	45.03	45.32
2464	NASDAQ	AEP	Wed, Mar 6, 2002	44.90	45.30	44.43	45.25
2463	NASDAQ	AEP	Tue, Mar 5, 2002	44.35	44.90	44.10	44.75
2462	NASDAQ	AEP	Mon, Mar 4, 2002	44.25	45.00	44.03	44.27
2461	NASDAQ	AEP	Fri, Mar 1, 2002	43.85	44.12	43.67	44.12
2460	NASDAQ	AEP	Thu, Feb 28, 2002	43.45	43.86	43.40	43.85
2459	NASDAQ	AEP	Wed, Feb 27, 2002	43.10	43.75	42.92	43.43
2458	NASDAQ	AEP	Tue, Feb 26, 2002	42.87	43.10	42.65	42.91
2457	NASDAQ	AEP	Mon, Feb 25, 2002	42.38	42.68	42.00	42.61
2456	NASDAQ	AEP	Fri, Feb 22, 2002	41.30	42.08	41.03	41.94
2455	NASDAQ	AEP	Thu, Feb 21, 2002	41.27	41.95	41.27	41.46
2454	NASDAQ	AEP	Wed, Feb 20, 2002	41.56	41.90	40.98	41.59
2453	NASDAQ	AEP	Tue, Feb 19, 2002	42.09	42.10	41.62	41.76
2452	NASDAQ	AEP	Fri, Feb 15, 2002	41.80	42.20	41.75	42.08
2451	NASDAQ	AEP	Thu, Feb 14, 2002	42.00	42.20	41.80	42.03
2450	NASDAQ	AEP	Wed, Feb 13, 2002	42.00	42.14	41.32	41.98
2449	NASDAQ	AEP	Tue, Feb 12, 2002	40.94	42.45	40.79	41.51
2448	NASDAQ	AEP	Mon, Feb 11, 2002	40.41	41.05	39.70	41.02
2447	NASDAQ	AEP	Fri, Feb 8, 2002	40.20	40.52	39.82	40.31
2446	NASDAQ	AEP	Thu, Feb 7, 2002	40.42	40.58	40.00	40.00
2445	NASDAQ	AEP	Wed, Feb 6, 2002	40.90	41.17	40.00	40.42
2444	NASDAQ	AEP	Tue, Feb 5, 2002	41.60	41.78	41.28	41.40
2443	NASDAQ	AEP	Mon, Feb 4, 2002	42.00	42.00	41.46	41.59
2442	NASDAQ	AEP	Fri, Feb 1, 2002	41.80	42.18	41.47	41.81
2441	NASDAQ	AEP	Thu, Jan 31, 2002	41.40	41.90	41.00	41.74
2440	NASDAQ	AEP	Wed, Jan 30, 2002	41.20	41.31	40.31	41.22
2439	NASDAQ	AEP	Tue, Jan 29, 2002	42.40	42.40	41.07	41.14
2438	NASDAQ	AEP	Mon, Jan 28, 2002	41.70	41.95	41.35	41.89
2437	NASDAQ	AEP	Fri, Jan 25, 2002	41.47	41.59	41.15	41.55
2436	NASDAQ	AEP	Thu, Jan 24, 2002	42.10	42.15	41.29	41.47
2435	NASDAQ	AEP	Wed, Jan 23, 2002	42.00	42.02	41.60	41.96
2434	NASDAQ	AEP	Tue, Jan 22, 2002	42.80	42.80	42.04	42.11
2433	NASDAQ	AEP	Fri, Jan 18, 2002	43.23	43.50	42.86	43.00
2432	NASDAQ	AEP	Thu, Jan 17, 2002	44.30	44.30	43.05	43.43
2431	NASDAQ	AEP	Wed, Jan 16, 2002	44.57	44.60	44.21	44.35
2430	NASDAQ	AEP	Tue, Jan 15, 2002	44.58	44.61	44.02	44.56
2429	NASDAQ	AEP	Mon, Jan 14, 2002	44.00	44.50	43.93	44.49
2428	NASDAQ	AEP	Fri, Jan 11, 2002	44.26	44.35	43.85	43.87
2427	NASDAQ	AEP	Thu, Jan 10, 2002	43.83	44.40	43.65	44.26
2426	NASDAQ	AEP	Wed, Jan 9, 2002	43.81	44.23	43.64	43.87
2425	NASDAQ	AEP	Tue, Jan 8, 2002	43.95	44.16	43.40	43.85
2424	NASDAQ	AEP	Mon, Jan 7, 2002	43.95	43.95	43.05	43.95
2423	NASDAQ	AEP	Fri, Jan 4, 2002	43.64	43.64	42.92	43.27
2422	NASDAQ	AEP	Thu, Jan 3, 2002	43.85	43.94	43.26	43.64
2421	NASDAQ	AEP	Wed, Jan 2, 2002	43.30	43.97	42.50	43.95
2420	NASDAQ	AEP	Mon, Dec 31, 2001	43.34	43.86	43.21	43.53
2419	NASDAQ	AEP	Fri, Dec 28, 2001	43.40	43.47	42.81	43.28
2418	NASDAQ	AEP	Thu, Dec 27, 2001	43.01	43.31	42.95	43.21
2417	NASDAQ	AEP	Wed, Dec 26, 2001	43.00	43.44	43.00	43.10
2416	NASDAQ	AEP	Mon, Dec 24, 2001	42.40	43.11	42.39	43.00
2415	NASDAQ	AEP	Fri, Dec 21, 2001	42.60	42.68	41.80	42.27
2414	NASDAQ	AEP	Thu, Dec 20, 2001	43.10	43.22	42.00	42.58
2413	NASDAQ	AEP	Wed, Dec 19, 2001	41.15	43.47	40.95	43.42
2412	NASDAQ	AEP	Tue, Dec 18, 2001	41.53	42.16	41.12	42.16
2411	NASDAQ	AEP	Mon, Dec 17, 2001	41.51	41.86	41.10	41.54
2410	NASDAQ	AEP	Fri, Dec 14, 2001	41.25	42.00	41.00	41.50
2409	NASDAQ	AEP	Thu, Dec 13, 2001	41.65	42.36	41.45	41.84
2408	NASDAQ	AEP	Wed, Dec 12, 2001	41.70	41.70	40.70	41.55
2407	NASDAQ	AEP	Tue, Dec 11, 2001	42.20	42.32	41.44	41.71
2406	NASDAQ	AEP	Mon, Dec 10, 2001	42.86	42.86	42.05	42.15
2405	NASDAQ	AEP	Fri, Dec 7, 2001	42.00	44.00	41.90	42.86
2404	NASDAQ	AEP	Thu, Dec 6, 2001	42.33	42.33	41.60	41.60
2403	NASDAQ	AEP	Wed, Dec 5, 2001	42.60	42.79	42.32	42.43
2402	NASDAQ	AEP	Tue, Dec 4, 2001	41.40	42.13	41.05	42.01
2401	NASDAQ	AEP	Mon, Dec 3, 2001	41.40	41.89	41.02	41.50
2400	NASDAQ	AEP	Fri, Nov 30, 2001	41.25	41.80	40.86	41.25
2399	NASDAQ	AEP	Thu, Nov 29, 2001	40.60	40.80	39.70	40.58
2398	NASDAQ	AEP	Wed, Nov 28, 2001	42.47	42.47	40.40	40.44
2397	NASDAQ	AEP	Tue, Nov 27, 2001	42.55	42.73	41.87	42.47
2396	NASDAQ	AEP	Mon, Nov 26, 2001	42.50	42.50	42.02	42.21
2395	NASDAQ	AEP	Fri, Nov 23, 2001	42.00	42.43	41.81	42.39
2394	NASDAQ	AEP	Wed, Nov 21, 2001	42.63	42.63	41.65	42.13
2393	NASDAQ	AEP	Tue, Nov 20, 2001	41.93	42.88	41.93	42.78
2392	NASDAQ	AEP	Mon, Nov 19, 2001	42.85	42.94	41.75	41.96
2391	NASDAQ	AEP	Fri, Nov 16, 2001	43.00	43.08	42.76	43.00
2390	NASDAQ	AEP	Thu, Nov 15, 2001	43.73	43.83	42.02	42.95
2389	NASDAQ	AEP	Wed, Nov 14, 2001	44.45	44.45	43.45	43.51
2388	NASDAQ	AEP	Tue, Nov 13, 2001	44.70	44.70	43.87	44.48
2387	NASDAQ	AEP	Mon, Nov 12, 2001	44.40	44.44	43.75	44.15
2386	NASDAQ	AEP	Fri, Nov 9, 2001	44.30	44.84	43.87	44.54
2385	NASDAQ	AEP	Thu, Nov 8, 2001	43.75	44.69	43.60	44.45
2384	NASDAQ	AEP	Wed, Nov 7, 2001	44.05	44.05	43.50	43.75
2383	NASDAQ	AEP	Tue, Nov 6, 2001	44.00	44.23	43.35	44.05
2382	NASDAQ	AEP	Mon, Nov 5, 2001	42.50	43.76	42.48	43.76
2381	NASDAQ	AEP	Fri, Nov 2, 2001	42.30	42.33	41.55	42.29
2380	NASDAQ	AEP	Thu, Nov 1, 2001	42.20	42.50	41.60	42.48
2379	NASDAQ	AEP	Wed, Oct 31, 2001	42.30	42.43	41.82	41.90
2378	NASDAQ	AEP	Tue, Oct 30, 2001	42.95	42.95	41.85	42.24
2377	NASDAQ	AEP	Mon, Oct 29, 2001	43.00	43.00	42.41	42.85
2376	NASDAQ	AEP	Fri, Oct 26, 2001	43.38	43.39	42.25	42.83
2375	NASDAQ	AEP	Thu, Oct 25, 2001	42.26	43.70	42.25	43.43
2374	NASDAQ	AEP	Wed, Oct 24, 2001	43.18	43.56	42.17	42.59
2373	NASDAQ	AEP	Tue, Oct 23, 2001	43.59	43.60	42.68	43.14
2372	NASDAQ	AEP	Mon, Oct 22, 2001	44.15	44.20	43.20	43.79
2371	NASDAQ	AEP	Fri, Oct 19, 2001	43.26	44.34	43.00	44.19
2370	NASDAQ	AEP	Thu, Oct 18, 2001	44.68	44.68	43.20	43.25
2369	NASDAQ	AEP	Wed, Oct 17, 2001	44.51	45.00	44.35	44.48
2368	NASDAQ	AEP	Tue, Oct 16, 2001	44.05	44.60	44.00	44.45
2367	NASDAQ	AEP	Mon, Oct 15, 2001	44.15	44.20	43.65	43.96
2366	NASDAQ	AEP	Fri, Oct 12, 2001	44.00	44.30	43.50	44.08
2365	NASDAQ	AEP	Thu, Oct 11, 2001	44.15	44.59	43.90	44.06
2364	NASDAQ	AEP	Wed, Oct 10, 2001	44.60	44.60	44.00	44.38
2363	NASDAQ	AEP	Tue, Oct 9, 2001	45.90	45.90	44.65	44.85
2362	NASDAQ	AEP	Mon, Oct 8, 2001	46.25	46.32	45.74	45.87
2361	NASDAQ	AEP	Fri, Oct 5, 2001	46.25	46.95	45.95	46.75
2360	NASDAQ	AEP	Thu, Oct 4, 2001	46.10	46.50	45.00	46.25
2359	NASDAQ	AEP	Wed, Oct 3, 2001	45.25	45.85	45.10	45.76
2358	NASDAQ	AEP	Tue, Oct 2, 2001	43.95	45.21	43.86	45.11
2357	NASDAQ	AEP	Mon, Oct 1, 2001	43.10	43.91	42.70	43.84
2356	NASDAQ	AEP	Fri, Sep 28, 2001	43.85	43.85	42.80	43.23
2355	NASDAQ	AEP	Thu, Sep 27, 2001	43.95	43.98	43.00	43.85
2354	NASDAQ	AEP	Wed, Sep 26, 2001	43.75	44.17	42.49	44.10
2353	NASDAQ	AEP	Tue, Sep 25, 2001	45.50	45.50	43.85	44.24
2352	NASDAQ	AEP	Mon, Sep 24, 2001	45.65	45.75	44.65	44.85
2351	NASDAQ	AEP	Fri, Sep 21, 2001	46.86	47.50	45.25	45.60
2350	NASDAQ	AEP	Thu, Sep 20, 2001	46.05	47.40	46.02	47.04
2349	NASDAQ	AEP	Wed, Sep 19, 2001	47.90	48.90	46.05	46.75
2348	NASDAQ	AEP	Tue, Sep 18, 2001	46.06	47.60	45.55	47.50
2347	NASDAQ	AEP	Mon, Sep 17, 2001	48.50	48.50	46.00	46.06
2346	NASDAQ	AEP	Mon, Sep 10, 2001	47.20	47.20	46.35	46.67
2345	NASDAQ	AEP	Fri, Sep 7, 2001	46.80	47.20	46.65	47.11
2344	NASDAQ	AEP	Thu, Sep 6, 2001	46.50	47.14	46.45	46.95
2343	NASDAQ	AEP	Wed, Sep 5, 2001	46.50	46.74	46.33	46.58
2342	NASDAQ	AEP	Tue, Sep 4, 2001	45.85	46.75	45.77	46.50
2341	NASDAQ	AEP	Fri, Aug 31, 2001	45.89	46.23	45.74	45.77
2340	NASDAQ	AEP	Thu, Aug 30, 2001	46.50	46.90	45.85	45.88
2339	NASDAQ	AEP	Wed, Aug 29, 2001	46.53	46.62	46.09	46.51
2338	NASDAQ	AEP	Tue, Aug 28, 2001	46.10	46.77	45.96	46.48
2337	NASDAQ	AEP	Mon, Aug 27, 2001	45.45	45.96	45.44	45.86
2336	NASDAQ	AEP	Fri, Aug 24, 2001	45.35	45.85	45.06	45.44
2335	NASDAQ	AEP	Thu, Aug 23, 2001	44.86	45.51	44.77	45.35
2334	NASDAQ	AEP	Wed, Aug 22, 2001	45.15	45.28	44.74	44.76
2333	NASDAQ	AEP	Tue, Aug 21, 2001	44.85	45.80	44.85	45.02
2332	NASDAQ	AEP	Mon, Aug 20, 2001	45.01	45.39	45.01	45.37
2331	NASDAQ	AEP	Fri, Aug 17, 2001	45.10	45.40	44.70	45.01
2330	NASDAQ	AEP	Thu, Aug 16, 2001	44.05	45.50	43.90	45.30
2329	NASDAQ	AEP	Wed, Aug 15, 2001	44.40	44.78	43.80	44.17
2328	NASDAQ	AEP	Tue, Aug 14, 2001	44.74	45.05	44.35	44.65
2327	NASDAQ	AEP	Mon, Aug 13, 2001	45.00	45.30	44.62	44.66
2326	NASDAQ	AEP	Fri, Aug 10, 2001	44.70	45.33	44.40	45.24
2325	NASDAQ	AEP	Thu, Aug 9, 2001	44.35	45.10	44.05	44.89
2324	NASDAQ	AEP	Wed, Aug 8, 2001	44.94	45.05	44.12	44.25
2323	NASDAQ	AEP	Tue, Aug 7, 2001	44.90	45.75	44.75	45.55
2322	NASDAQ	AEP	Mon, Aug 6, 2001	45.68	45.68	44.67	44.91
2321	NASDAQ	AEP	Fri, Aug 3, 2001	45.95	46.39	45.20	46.30
2320	NASDAQ	AEP	Thu, Aug 2, 2001	45.70	46.12	45.06	45.95
2319	NASDAQ	AEP	Wed, Aug 1, 2001	45.00	45.25	44.36	45.04
2318	NASDAQ	AEP	Tue, Jul 31, 2001	44.50	45.19	43.86	45.00
2317	NASDAQ	AEP	Mon, Jul 30, 2001	44.20	44.89	43.18	44.70
2316	NASDAQ	AEP	Fri, Jul 27, 2001	43.75	44.20	42.59	44.20
2315	NASDAQ	AEP	Thu, Jul 26, 2001	42.98	43.45	42.56	43.24
2314	NASDAQ	AEP	Wed, Jul 25, 2001	42.09	42.90	41.50	42.58
2313	NASDAQ	AEP	Tue, Jul 24, 2001	43.40	43.40	41.60	42.10
2312	NASDAQ	AEP	Mon, Jul 23, 2001	46.45	46.47	43.30	43.41
2311	NASDAQ	AEP	Fri, Jul 20, 2001	47.95	47.95	45.95	46.30
2310	NASDAQ	AEP	Thu, Jul 19, 2001	48.00	48.00	47.15	47.51
2309	NASDAQ	AEP	Wed, Jul 18, 2001	47.50	48.12	47.00	47.42
2308	NASDAQ	AEP	Tue, Jul 17, 2001	47.87	48.00	47.22	47.51
2307	NASDAQ	AEP	Mon, Jul 16, 2001	47.39	48.35	47.20	47.87
2306	NASDAQ	AEP	Fri, Jul 13, 2001	47.40	47.77	46.96	47.35
2305	NASDAQ	AEP	Thu, Jul 12, 2001	47.65	47.65	46.88	47.37
2304	NASDAQ	AEP	Wed, Jul 11, 2001	48.50	48.60	47.58	47.76
2303	NASDAQ	AEP	Tue, Jul 10, 2001	48.05	48.55	48.01	48.39
2302	NASDAQ	AEP	Mon, Jul 9, 2001	47.45	48.25	47.10	48.25
2301	NASDAQ	AEP	Fri, Jul 6, 2001	47.10	47.40	46.85	47.09
2300	NASDAQ	AEP	Thu, Jul 5, 2001	46.75	46.99	46.40	46.98
2299	NASDAQ	AEP	Tue, Jul 3, 2001	46.98	46.98	46.25	46.57
2298	NASDAQ	AEP	Mon, Jul 2, 2001	46.17	47.10	46.05	46.92
2297	NASDAQ	AEP	Fri, Jun 29, 2001	46.30	46.35	45.81	46.17
2296	NASDAQ	AEP	Thu, Jun 28, 2001	46.80	47.20	46.10	46.18
2295	NASDAQ	AEP	Wed, Jun 27, 2001	45.95	46.59	45.87	46.31
2294	NASDAQ	AEP	Tue, Jun 26, 2001	45.40	46.30	45.10	45.99
2293	NASDAQ	AEP	Mon, Jun 25, 2001	46.13	46.50	45.50	45.60
2292	NASDAQ	AEP	Fri, Jun 22, 2001	45.65	46.25	45.30	46.01
2291	NASDAQ	AEP	Thu, Jun 21, 2001	47.02	47.15	45.20	45.51
2290	NASDAQ	AEP	Wed, Jun 20, 2001	47.45	48.05	46.30	47.01
2289	NASDAQ	AEP	Tue, Jun 19, 2001	47.10	47.45	46.85	47.38
2288	NASDAQ	AEP	Mon, Jun 18, 2001	47.50	47.85	46.86	46.90
2287	NASDAQ	AEP	Fri, Jun 15, 2001	46.25	47.38	46.03	46.87
2286	NASDAQ	AEP	Thu, Jun 14, 2001	47.21	47.21	45.78	45.87
2285	NASDAQ	AEP	Wed, Jun 13, 2001	48.50	48.75	47.18	47.21
2284	NASDAQ	AEP	Tue, Jun 12, 2001	48.40	48.90	48.02	48.49
2283	NASDAQ	AEP	Mon, Jun 11, 2001	48.65	49.03	48.42	48.64
2282	NASDAQ	AEP	Fri, Jun 8, 2001	47.50	48.50	47.50	48.27
2281	NASDAQ	AEP	Thu, Jun 7, 2001	48.15	48.30	47.46	47.70
2280	NASDAQ	AEP	Wed, Jun 6, 2001	49.12	49.16	47.80	47.90
2279	NASDAQ	AEP	Tue, Jun 5, 2001	49.35	49.44	48.69	49.11
2278	NASDAQ	AEP	Mon, Jun 4, 2001	49.30	49.70	48.80	49.12
2277	NASDAQ	AEP	Fri, Jun 1, 2001	50.40	50.40	49.00	49.00
2276	NASDAQ	AEP	Thu, May 31, 2001	49.80	50.40	49.75	50.20
2275	NASDAQ	AEP	Wed, May 30, 2001	49.98	50.63	49.62	49.80
2274	NASDAQ	AEP	Tue, May 29, 2001	50.30	50.30	49.51	49.90
2273	NASDAQ	AEP	Fri, May 25, 2001	50.70	50.93	50.30	50.41
2272	NASDAQ	AEP	Thu, May 24, 2001	50.95	51.20	50.60	51.11
2271	NASDAQ	AEP	Wed, May 23, 2001	50.34	51.10	50.10	50.92
2270	NASDAQ	AEP	Tue, May 22, 2001	50.46	50.80	50.00	50.00
2269	NASDAQ	AEP	Mon, May 21, 2001	49.99	50.35	49.43	50.31
2268	NASDAQ	AEP	Fri, May 18, 2001	49.15	49.75	49.03	49.75
2267	NASDAQ	AEP	Thu, May 17, 2001	49.30	49.35	48.78	49.19
2266	NASDAQ	AEP	Wed, May 16, 2001	48.60	49.41	47.75	49.41
2265	NASDAQ	AEP	Tue, May 15, 2001	48.75	48.75	48.01	48.21
2264	NASDAQ	AEP	Mon, May 14, 2001	48.50	48.86	48.39	48.62
2263	NASDAQ	AEP	Fri, May 11, 2001	48.40	48.40	47.81	48.18
2262	NASDAQ	AEP	Thu, May 10, 2001	48.00	48.00	47.15	47.65
2261	NASDAQ	AEP	Wed, May 9, 2001	47.34	47.75	47.06	47.38
2260	NASDAQ	AEP	Tue, May 8, 2001	48.10	48.10	47.26	47.34
2259	NASDAQ	AEP	Mon, May 7, 2001	48.10	48.64	48.10	48.40
2258	NASDAQ	AEP	Fri, May 4, 2001	47.20	48.55	47.20	48.54
2257	NASDAQ	AEP	Thu, May 3, 2001	48.00	48.20	47.10	47.45
2256	NASDAQ	AEP	Wed, May 2, 2001	49.00	49.15	47.98	48.00
2255	NASDAQ	AEP	Tue, May 1, 2001	49.30	49.65	49.25	49.43
2254	NASDAQ	AEP	Mon, Apr 30, 2001	49.95	49.99	49.10	49.34
2253	NASDAQ	AEP	Fri, Apr 27, 2001	49.65	50.00	48.85	50.00
2252	NASDAQ	AEP	Thu, Apr 26, 2001	49.45	50.40	49.30	49.42
2251	NASDAQ	AEP	Wed, Apr 25, 2001	49.44	49.60	48.90	49.30
2250	NASDAQ	AEP	Tue, Apr 24, 2001	49.98	50.23	48.50	49.45
2249	NASDAQ	AEP	Mon, Apr 23, 2001	49.40	49.90	48.85	49.75
2248	NASDAQ	AEP	Fri, Apr 20, 2001	49.01	49.65	48.12	48.94
2247	NASDAQ	AEP	Thu, Apr 19, 2001	49.51	49.97	48.90	49.01
2246	NASDAQ	AEP	Wed, Apr 18, 2001	49.95	49.99	49.00	49.96
2245	NASDAQ	AEP	Tue, Apr 17, 2001	48.60	49.79	48.40	49.70
2244	NASDAQ	AEP	Mon, Apr 16, 2001	48.20	48.72	47.87	48.65
2243	NASDAQ	AEP	Thu, Apr 12, 2001	48.00	48.50	47.48	47.99
2242	NASDAQ	AEP	Wed, Apr 11, 2001	48.10	48.65	47.84	48.21
2241	NASDAQ	AEP	Tue, Apr 10, 2001	48.62	49.50	48.45	48.59
2240	NASDAQ	AEP	Mon, Apr 9, 2001	47.45	49.00	47.45	48.61
2239	NASDAQ	AEP	Fri, Apr 6, 2001	47.85	47.94	46.00	47.34
2238	NASDAQ	AEP	Thu, Apr 5, 2001	47.52	47.59	46.90	47.54
2237	NASDAQ	AEP	Wed, Apr 4, 2001	47.55	48.20	47.30	47.61
2236	NASDAQ	AEP	Tue, Apr 3, 2001	47.36	48.40	46.87	48.02
2235	NASDAQ	AEP	Mon, Apr 2, 2001	47.00	47.74	46.95	47.61
2234	NASDAQ	AEP	Fri, Mar 30, 2001	46.00	47.03	46.00	47.00
2233	NASDAQ	AEP	Thu, Mar 29, 2001	45.14	45.75	44.15	45.75
2232	NASDAQ	AEP	Wed, Mar 28, 2001	44.83	45.45	44.30	45.14
2231	NASDAQ	AEP	Tue, Mar 27, 2001	44.25	45.19	44.25	44.83
2230	NASDAQ	AEP	Mon, Mar 26, 2001	43.70	44.40	43.50	44.23
2229	NASDAQ	AEP	Fri, Mar 23, 2001	42.30	43.01	42.10	42.75
2228	NASDAQ	AEP	Thu, Mar 22, 2001	43.91	44.10	41.45	42.00
2227	NASDAQ	AEP	Wed, Mar 21, 2001	44.15	44.97	43.76	43.91
2226	NASDAQ	AEP	Tue, Mar 20, 2001	44.50	45.23	44.08	44.65
2225	NASDAQ	AEP	Mon, Mar 19, 2001	44.70	44.85	43.95	44.17
2224	NASDAQ	AEP	Fri, Mar 16, 2001	45.01	45.40	44.45	44.70
2223	NASDAQ	AEP	Thu, Mar 15, 2001	44.64	45.25	44.60	45.13
2222	NASDAQ	AEP	Wed, Mar 14, 2001	45.25	45.33	44.40	44.58
2221	NASDAQ	AEP	Tue, Mar 13, 2001	46.25	46.30	45.69	45.72
2220	NASDAQ	AEP	Mon, Mar 12, 2001	46.55	47.15	46.43	46.46
2219	NASDAQ	AEP	Fri, Mar 9, 2001	46.79	46.85	46.09	46.64
2218	NASDAQ	AEP	Thu, Mar 8, 2001	46.10	47.14	46.10	46.79
2217	NASDAQ	AEP	Wed, Mar 7, 2001	46.70	47.49	46.61	47.24
2216	NASDAQ	AEP	Tue, Mar 6, 2001	47.75	47.75	46.76	47.18
2215	NASDAQ	AEP	Mon, Mar 5, 2001	47.17	47.35	46.88	47.07
2214	NASDAQ	AEP	Fri, Mar 2, 2001	47.55	47.95	46.62	47.17
2213	NASDAQ	AEP	Thu, Mar 1, 2001	47.60	47.99	47.30	47.55
2212	NASDAQ	AEP	Wed, Feb 28, 2001	48.00	48.06	47.05	47.54
2211	NASDAQ	AEP	Tue, Feb 27, 2001	47.00	47.70	47.00	47.48
2210	NASDAQ	AEP	Mon, Feb 26, 2001	47.21	48.10	46.85	47.28
2209	NASDAQ	AEP	Fri, Feb 23, 2001	47.60	47.92	46.03	47.20
2208	NASDAQ	AEP	Thu, Feb 22, 2001	47.25	47.93	47.05	47.49
2207	NASDAQ	AEP	Wed, Feb 21, 2001	46.97	47.95	46.83	46.95
2206	NASDAQ	AEP	Tue, Feb 20, 2001	46.00	47.15	45.98	46.97
2205	NASDAQ	AEP	Fri, Feb 16, 2001	45.80	46.50	45.80	46.28
2204	NASDAQ	AEP	Thu, Feb 15, 2001	45.25	45.44	44.85	45.36
2203	NASDAQ	AEP	Wed, Feb 14, 2001	45.49	46.78	44.90	45.32
2202	NASDAQ	AEP	Tue, Feb 13, 2001	45.52	46.20	44.81	45.49
2201	NASDAQ	AEP	Mon, Feb 12, 2001	46.25	46.47	45.00	45.52
2200	NASDAQ	AEP	Fri, Feb 9, 2001	45.60	46.31	45.35	46.12
2199	NASDAQ	AEP	Thu, Feb 8, 2001	44.55	45.28	44.40	45.20
2198	NASDAQ	AEP	Wed, Feb 7, 2001	44.75	45.07	44.20	44.37
2197	NASDAQ	AEP	Tue, Feb 6, 2001	44.00	44.60	43.99	44.51
2196	NASDAQ	AEP	Mon, Feb 5, 2001	43.50	44.19	43.50	44.00
2195	NASDAQ	AEP	Fri, Feb 2, 2001	43.05	43.80	43.03	43.30
2194	NASDAQ	AEP	Thu, Feb 1, 2001	43.25	43.44	42.71	43.02
2193	NASDAQ	AEP	Wed, Jan 31, 2001	43.93	43.93	43.00	43.25
2192	NASDAQ	AEP	Tue, Jan 30, 2001	43.94	44.17	43.45	43.93
2191	NASDAQ	AEP	Mon, Jan 29, 2001	43.36	44.75	43.36	43.86
2190	NASDAQ	AEP	Fri, Jan 26, 2001	43.69	44.06	42.88	43.38
2189	NASDAQ	AEP	Thu, Jan 25, 2001	44.13	44.19	43.50	43.56
2188	NASDAQ	AEP	Wed, Jan 24, 2001	42.25	43.44	42.25	43.13
2187	NASDAQ	AEP	Tue, Jan 23, 2001	42.25	42.81	42.06	42.13
2186	NASDAQ	AEP	Mon, Jan 22, 2001	41.56	42.50	41.19	41.63
2185	NASDAQ	AEP	Fri, Jan 19, 2001	40.88	42.06	40.06	41.25
2184	NASDAQ	AEP	Thu, Jan 18, 2001	40.44	41.31	40.44	41.19
2183	NASDAQ	AEP	Wed, Jan 17, 2001	40.69	41.44	40.13	40.69
2182	NASDAQ	AEP	Tue, Jan 16, 2001	40.63	40.75	39.44	40.69
2181	NASDAQ	AEP	Fri, Jan 12, 2001	39.63	40.50	39.31	40.50
2180	NASDAQ	AEP	Thu, Jan 11, 2001	41.75	41.75	39.25	39.81
2179	NASDAQ	AEP	Wed, Jan 10, 2001	42.13	42.75	41.38	41.63
2178	NASDAQ	AEP	Tue, Jan 9, 2001	41.50	42.25	41.13	42.25
2177	NASDAQ	AEP	Mon, Jan 8, 2001	40.81	41.56	40.31	41.50
2176	NASDAQ	AEP	Fri, Jan 5, 2001	41.50	42.44	40.75	40.81
2175	NASDAQ	AEP	Thu, Jan 4, 2001	43.00	43.06	40.50	41.56
2174	NASDAQ	AEP	Wed, Jan 3, 2001	45.56	46.63	43.50	43.75
2173	NASDAQ	AEP	Tue, Jan 2, 2001	46.13	46.13	45.25	45.56
2172	NASDAQ	AEP	Fri, Dec 29, 2000	46.94	47.25	46.38	46.50
2171	NASDAQ	AEP	Thu, Dec 28, 2000	47.50	47.75	46.75	47.06
2170	NASDAQ	AEP	Wed, Dec 27, 2000	48.06	48.75	47.69	47.94
2169	NASDAQ	AEP	Tue, Dec 26, 2000	47.50	48.94	47.13	48.00
2168	NASDAQ	AEP	Fri, Dec 22, 2000	45.94	46.81	45.38	46.63
2167	NASDAQ	AEP	Thu, Dec 21, 2000	46.75	46.75	45.81	46.38
2166	NASDAQ	AEP	Wed, Dec 20, 2000	44.75	47.25	44.50	46.75
2165	NASDAQ	AEP	Tue, Dec 19, 2000	44.19	44.75	44.00	44.69
2164	NASDAQ	AEP	Mon, Dec 18, 2000	43.75	44.25	43.75	43.94
2163	NASDAQ	AEP	Fri, Dec 15, 2000	43.06	44.31	43.06	43.75
2162	NASDAQ	AEP	Thu, Dec 14, 2000	45.19	45.44	43.81	43.94
2161	NASDAQ	AEP	Wed, Dec 13, 2000	45.31	45.88	45.06	45.31
2160	NASDAQ	AEP	Tue, Dec 12, 2000	44.75	45.38	44.69	45.25
2159	NASDAQ	AEP	Mon, Dec 11, 2000	45.31	45.31	44.06	44.75
2158	NASDAQ	AEP	Fri, Dec 8, 2000	45.00	45.38	43.88	45.19
2157	NASDAQ	AEP	Thu, Dec 7, 2000	45.69	45.94	44.81	45.06
2156	NASDAQ	AEP	Wed, Dec 6, 2000	46.38	46.94	45.31	45.56
2155	NASDAQ	AEP	Tue, Dec 5, 2000	46.38	46.44	45.63	46.38
2154	NASDAQ	AEP	Mon, Dec 4, 2000	45.13	46.75	45.13	46.38
2153	NASDAQ	AEP	Fri, Dec 1, 2000	45.69	45.88	45.00	45.50
2152	NASDAQ	AEP	Thu, Nov 30, 2000	45.81	46.25	45.63	46.00
2151	NASDAQ	AEP	Wed, Nov 29, 2000	44.00	45.56	44.00	45.56
2150	NASDAQ	AEP	Tue, Nov 28, 2000	43.13	44.19	42.88	43.94
2149	NASDAQ	AEP	Mon, Nov 27, 2000	42.94	43.25	42.50	43.13
2148	NASDAQ	AEP	Fri, Nov 24, 2000	43.38	43.38	42.88	42.88
2147	NASDAQ	AEP	Wed, Nov 22, 2000	43.56	44.25	43.38	43.63
2146	NASDAQ	AEP	Tue, Nov 21, 2000	42.88	43.88	42.63	43.81
2145	NASDAQ	AEP	Mon, Nov 20, 2000	43.25	43.88	43.00	43.19
2144	NASDAQ	AEP	Fri, Nov 17, 2000	42.25	43.06	42.00	43.00
2143	NASDAQ	AEP	Thu, Nov 16, 2000	41.31	42.44	41.31	42.25
2142	NASDAQ	AEP	Wed, Nov 15, 2000	41.06	41.63	40.81	41.44
2141	NASDAQ	AEP	Tue, Nov 14, 2000	41.31	41.50	40.63	40.81
2140	NASDAQ	AEP	Mon, Nov 13, 2000	42.00	43.25	41.63	41.94
2139	NASDAQ	AEP	Fri, Nov 10, 2000	41.25	42.19	41.06	42.00
2138	NASDAQ	AEP	Thu, Nov 9, 2000	40.63	41.25	40.56	41.25
2137	NASDAQ	AEP	Wed, Nov 8, 2000	40.31	40.88	40.25	40.63
2136	NASDAQ	AEP	Tue, Nov 7, 2000	41.25	41.50	40.31	40.94
2135	NASDAQ	AEP	Mon, Nov 6, 2000	41.13	41.94	41.06	41.38
2134	NASDAQ	AEP	Fri, Nov 3, 2000	41.50	41.75	41.13	41.38
2133	NASDAQ	AEP	Thu, Nov 2, 2000	42.31	42.31	41.63	41.81
2132	NASDAQ	AEP	Wed, Nov 1, 2000	41.38	42.31	41.19	42.31
2131	NASDAQ	AEP	Tue, Oct 31, 2000	41.56	41.75	40.88	41.50
2130	NASDAQ	AEP	Mon, Oct 30, 2000	39.94	42.38	39.81	41.81
2129	NASDAQ	AEP	Fri, Oct 27, 2000	38.19	39.94	38.00	39.94
2128	NASDAQ	AEP	Thu, Oct 26, 2000	38.19	38.56	37.75	38.38
2127	NASDAQ	AEP	Wed, Oct 25, 2000	38.38	39.00	37.75	38.44
2126	NASDAQ	AEP	Tue, Oct 24, 2000	38.88	39.00	37.63	38.19
2125	NASDAQ	AEP	Mon, Oct 23, 2000	38.00	39.00	37.88	38.19
2124	NASDAQ	AEP	Fri, Oct 20, 2000	37.63	38.31	37.38	37.69
2123	NASDAQ	AEP	Thu, Oct 19, 2000	37.63	38.44	37.25	37.94
2122	NASDAQ	AEP	Wed, Oct 18, 2000	39.00	39.38	37.75	38.25
2121	NASDAQ	AEP	Tue, Oct 17, 2000	39.31	39.75	39.00	39.19
2120	NASDAQ	AEP	Mon, Oct 16, 2000	38.56	39.75	38.56	39.31
2119	NASDAQ	AEP	Fri, Oct 13, 2000	38.19	38.81	38.19	38.81
2118	NASDAQ	AEP	Thu, Oct 12, 2000	37.69	38.94	37.38	38.13
2117	NASDAQ	AEP	Wed, Oct 11, 2000	37.25	37.94	37.06	37.94
2116	NASDAQ	AEP	Tue, Oct 10, 2000	36.50	37.94	36.50	37.25
2115	NASDAQ	AEP	Mon, Oct 9, 2000	36.81	37.25	36.19	36.50
2114	NASDAQ	AEP	Fri, Oct 6, 2000	36.88	37.31	36.50	36.69
2113	NASDAQ	AEP	Thu, Oct 5, 2000	37.94	38.63	36.38	36.50
2112	NASDAQ	AEP	Wed, Oct 4, 2000	38.56	38.88	36.63	38.00
2111	NASDAQ	AEP	Tue, Oct 3, 2000	38.81	39.94	38.50	38.56
2110	NASDAQ	AEP	Mon, Oct 2, 2000	39.13	39.25	38.06	39.06
2109	NASDAQ	AEP	Fri, Sep 29, 2000	39.00	39.88	39.00	39.14
2108	NASDAQ	AEP	Thu, Sep 28, 2000	37.38	39.81	37.13	39.44
2107	NASDAQ	AEP	Wed, Sep 27, 2000	36.13	36.94	35.69	36.89
2106	NASDAQ	AEP	Tue, Sep 26, 2000	35.50	36.56	35.50	36.44
2105	NASDAQ	AEP	Mon, Sep 25, 2000	35.81	36.00	35.19	35.50
2104	NASDAQ	AEP	Fri, Sep 22, 2000	35.19	36.25	35.13	35.50
2103	NASDAQ	AEP	Thu, Sep 21, 2000	35.63	36.25	35.00	35.19
2102	NASDAQ	AEP	Wed, Sep 20, 2000	36.38	36.56	35.38	35.63
2101	NASDAQ	AEP	Tue, Sep 19, 2000	38.38	38.44	36.38	36.38
2100	NASDAQ	AEP	Mon, Sep 18, 2000	38.00	38.06	37.38	37.67
2099	NASDAQ	AEP	Fri, Sep 15, 2000	37.38	38.38	37.31	38.28
2098	NASDAQ	AEP	Thu, Sep 14, 2000	37.75	37.75	36.56	37.25
2097	NASDAQ	AEP	Wed, Sep 13, 2000	38.44	38.75	37.63	37.75
2096	NASDAQ	AEP	Tue, Sep 12, 2000	39.38	39.50	38.06	38.69
2095	NASDAQ	AEP	Mon, Sep 11, 2000	38.88	40.00	38.88	39.33
2094	NASDAQ	AEP	Fri, Sep 8, 2000	37.94	38.91	37.75	38.91
2093	NASDAQ	AEP	Thu, Sep 7, 2000	38.00	38.00	37.25	37.69
2092	NASDAQ	AEP	Wed, Sep 6, 2000	36.88	37.88	36.81	37.50
2091	NASDAQ	AEP	Tue, Sep 5, 2000	35.25	36.56	35.25	36.25
2090	NASDAQ	AEP	Fri, Sep 1, 2000	35.38	35.56	35.19	35.20
2089	NASDAQ	AEP	Thu, Aug 31, 2000	34.81	35.44	34.75	35.14
2088	NASDAQ	AEP	Wed, Aug 30, 2000	34.44	35.00	34.31	34.63
2087	NASDAQ	AEP	Tue, Aug 29, 2000	34.94	35.00	34.50	34.50
2086	NASDAQ	AEP	Mon, Aug 28, 2000	35.00	35.50	34.94	35.13
2085	NASDAQ	AEP	Fri, Aug 25, 2000	35.19	35.50	35.06	35.13
2084	NASDAQ	AEP	Thu, Aug 24, 2000	35.88	35.88	35.13	35.19
2083	NASDAQ	AEP	Wed, Aug 23, 2000	35.63	35.94	35.44	35.88
2082	NASDAQ	AEP	Tue, Aug 22, 2000	35.69	35.94	35.50	35.81
2081	NASDAQ	AEP	Mon, Aug 21, 2000	35.75	35.81	35.38	35.69
2080	NASDAQ	AEP	Fri, Aug 18, 2000	35.94	36.19	35.75	35.94
2079	NASDAQ	AEP	Thu, Aug 17, 2000	35.88	36.06	35.63	35.94
2078	NASDAQ	AEP	Wed, Aug 16, 2000	35.38	35.63	35.19	35.39
2077	NASDAQ	AEP	Tue, Aug 15, 2000	35.00	35.75	35.00	35.31
2076	NASDAQ	AEP	Mon, Aug 14, 2000	35.31	35.50	34.81	35.00
2075	NASDAQ	AEP	Fri, Aug 11, 2000	35.13	35.38	34.94	35.33
2074	NASDAQ	AEP	Thu, Aug 10, 2000	35.06	35.13	34.69	35.08
2073	NASDAQ	AEP	Wed, Aug 9, 2000	35.13	35.19	34.69	35.05
2072	NASDAQ	AEP	Tue, Aug 8, 2000	35.50	35.81	34.63	35.38
2071	NASDAQ	AEP	Mon, Aug 7, 2000	34.81	35.08	34.38	35.06
2070	NASDAQ	AEP	Fri, Aug 4, 2000	34.44	34.94	33.63	34.88
2069	NASDAQ	AEP	Thu, Aug 3, 2000	34.75	35.31	34.38	34.52
2068	NASDAQ	AEP	Wed, Aug 2, 2000	34.38	34.75	34.19	34.50
2067	NASDAQ	AEP	Tue, Aug 1, 2000	32.81	34.19	32.81	34.13
2066	NASDAQ	AEP	Mon, Jul 31, 2000	32.75	33.50	32.69	32.81
2065	NASDAQ	AEP	Fri, Jul 28, 2000	33.19	34.00	32.69	33.06
2064	NASDAQ	AEP	Thu, Jul 27, 2000	32.94	33.75	32.88	33.13
2063	NASDAQ	AEP	Wed, Jul 26, 2000	33.44	33.56	32.50	32.64
2062	NASDAQ	AEP	Tue, Jul 25, 2000	33.75	34.50	33.31	33.69
2061	NASDAQ	AEP	Mon, Jul 24, 2000	33.25	33.81	32.81	33.75
2060	NASDAQ	AEP	Fri, Jul 21, 2000	33.81	34.00	33.19	33.19
2059	NASDAQ	AEP	Thu, Jul 20, 2000	33.50	34.00	33.25	33.81
2058	NASDAQ	AEP	Wed, Jul 19, 2000	33.25	33.69	33.13	33.50
2057	NASDAQ	AEP	Tue, Jul 18, 2000	33.13	33.50	32.88	33.25
2056	NASDAQ	AEP	Mon, Jul 17, 2000	32.06	33.13	32.06	33.06
2055	NASDAQ	AEP	Fri, Jul 14, 2000	33.00	33.31	32.06	32.31
2054	NASDAQ	AEP	Thu, Jul 13, 2000	32.50	33.06	32.38	32.94
2053	NASDAQ	AEP	Wed, Jul 12, 2000	33.06	33.06	32.44	32.75
2052	NASDAQ	AEP	Tue, Jul 11, 2000	32.06	32.81	31.88	32.81
2051	NASDAQ	AEP	Mon, Jul 10, 2000	31.19	32.25	31.19	32.13
2050	NASDAQ	AEP	Fri, Jul 7, 2000	30.81	31.31	30.81	31.13
2049	NASDAQ	AEP	Thu, Jul 6, 2000	30.75	31.19	30.50	30.75
2048	NASDAQ	AEP	Wed, Jul 5, 2000	30.13	31.56	30.13	30.63
2047	NASDAQ	AEP	Mon, Jul 3, 2000	30.00	30.75	29.94	30.75
2046	NASDAQ	AEP	Fri, Jun 30, 2000	30.69	31.75	29.44	29.63
2045	NASDAQ	AEP	Thu, Jun 29, 2000	31.31	32.06	30.75	30.75
2044	NASDAQ	AEP	Wed, Jun 28, 2000	30.50	31.88	30.00	31.72
2043	NASDAQ	AEP	Tue, Jun 27, 2000	32.06	32.19	30.94	31.00
2042	NASDAQ	AEP	Mon, Jun 26, 2000	32.19	32.50	31.75	32.44
2041	NASDAQ	AEP	Fri, Jun 23, 2000	32.56	32.94	32.00	32.19
2040	NASDAQ	AEP	Thu, Jun 22, 2000	33.25	33.25	32.00	32.69
2039	NASDAQ	AEP	Wed, Jun 21, 2000	33.44	33.81	33.19	33.31
2038	NASDAQ	AEP	Tue, Jun 20, 2000	34.00	34.00	32.94	33.50
2037	NASDAQ	AEP	Mon, Jun 19, 2000	34.81	34.81	33.63	33.94
2036	NASDAQ	AEP	Fri, Jun 16, 2000	34.13	35.06	34.13	34.88
2035	NASDAQ	AEP	Thu, Jun 15, 2000	34.13	35.19	34.13	35.00
2034	NASDAQ	AEP	Wed, Jun 14, 2000	35.25	35.31	34.19	34.25
2033	NASDAQ	AEP	Tue, Jun 13, 2000	35.25	35.94	35.19	35.38
2032	NASDAQ	AEP	Mon, Jun 12, 2000	35.25	35.63	35.00	35.38
2031	NASDAQ	AEP	Fri, Jun 9, 2000	34.38	34.88	34.25	34.63
2030	NASDAQ	AEP	Thu, Jun 8, 2000	34.56	34.56	33.56	34.06
2029	NASDAQ	AEP	Wed, Jun 7, 2000	34.25	34.63	34.25	34.38
2028	NASDAQ	AEP	Tue, Jun 6, 2000	34.13	34.44	33.88	34.19
2027	NASDAQ	AEP	Mon, Jun 5, 2000	34.63	34.69	33.50	33.50
2026	NASDAQ	AEP	Fri, Jun 2, 2000	35.56	35.56	34.56	34.63
2025	NASDAQ	AEP	Thu, Jun 1, 2000	35.75	35.75	34.75	35.56
2024	NASDAQ	AEP	Wed, May 31, 2000	35.25	35.75	35.25	35.56
2023	NASDAQ	AEP	Tue, May 30, 2000	35.81	35.81	34.69	35.25
2022	NASDAQ	AEP	Fri, May 26, 2000	35.50	35.88	35.38	35.63
2021	NASDAQ	AEP	Thu, May 25, 2000	35.75	35.81	35.00	35.38
2020	NASDAQ	AEP	Wed, May 24, 2000	35.94	36.81	35.63	35.75
2019	NASDAQ	AEP	Tue, May 23, 2000	36.81	36.81	35.25	35.50
2018	NASDAQ	AEP	Mon, May 22, 2000	36.06	37.25	36.06	36.56
2017	NASDAQ	AEP	Fri, May 19, 2000	35.63	36.19	35.50	36.06
2016	NASDAQ	AEP	Thu, May 18, 2000	35.06	36.38	35.06	35.94
2015	NASDAQ	AEP	Wed, May 17, 2000	35.75	35.75	34.88	35.06
2014	NASDAQ	AEP	Tue, May 16, 2000	36.31	36.31	35.13	36.25
2013	NASDAQ	AEP	Mon, May 15, 2000	36.13	36.81	35.81	36.56
2012	NASDAQ	AEP	Fri, May 12, 2000	36.44	36.44	35.63	36.06
2011	NASDAQ	AEP	Thu, May 11, 2000	36.06	36.38	35.81	36.31
2010	NASDAQ	AEP	Wed, May 10, 2000	35.00	36.19	35.00	36.19
2009	NASDAQ	AEP	Tue, May 9, 2000	35.19	35.25	34.94	35.13
2008	NASDAQ	AEP	Mon, May 8, 2000	34.00	35.81	34.00	35.19
2007	NASDAQ	AEP	Fri, May 5, 2000	35.38	35.44	34.25	34.63
2006	NASDAQ	AEP	Thu, May 4, 2000	34.81	35.88	34.00	35.38
2005	NASDAQ	AEP	Wed, May 3, 2000	35.06	35.19	34.19	34.63
2004	NASDAQ	AEP	Tue, May 2, 2000	36.31	36.69	35.25	35.56
2003	NASDAQ	AEP	Mon, May 1, 2000	37.38	37.38	36.50	36.50
2002	NASDAQ	AEP	Fri, Apr 28, 2000	37.94	38.00	36.50	36.63
2001	NASDAQ	AEP	Thu, Apr 27, 2000	37.75	38.50	37.63	38.13
2000	NASDAQ	AEP	Wed, Apr 26, 2000	36.13	37.81	36.13	37.75
1999	NASDAQ	AEP	Tue, Apr 25, 2000	35.00	36.25	34.81	36.13
1998	NASDAQ	AEP	Mon, Apr 24, 2000	33.81	35.13	33.81	35.00
1997	NASDAQ	AEP	Thu, Apr 20, 2000	33.50	33.81	33.44	33.81
1996	NASDAQ	AEP	Wed, Apr 19, 2000	33.44	33.81	32.88	33.69
1995	NASDAQ	AEP	Tue, Apr 18, 2000	33.69	34.00	33.31	33.88
1994	NASDAQ	AEP	Mon, Apr 17, 2000	33.25	33.94	32.31	33.81
1993	NASDAQ	AEP	Fri, Apr 14, 2000	33.88	34.38	33.00	33.25
1992	NASDAQ	AEP	Thu, Apr 13, 2000	32.69	33.94	32.63	33.88
1991	NASDAQ	AEP	Wed, Apr 12, 2000	32.13	33.00	32.00	32.69
1990	NASDAQ	AEP	Tue, Apr 11, 2000	31.13	31.88	31.00	31.63
1989	NASDAQ	AEP	Mon, Apr 10, 2000	30.56	31.31	30.50	31.00
1988	NASDAQ	AEP	Fri, Apr 7, 2000	30.56	30.81	30.25	30.50
1987	NASDAQ	AEP	Thu, Apr 6, 2000	31.63	31.81	30.25	30.56
1986	NASDAQ	AEP	Wed, Apr 5, 2000	31.00	32.31	30.88	31.63
1985	NASDAQ	AEP	Tue, Apr 4, 2000	30.00	31.06	29.75	30.81
1984	NASDAQ	AEP	Mon, Apr 3, 2000	29.81	30.19	29.50	29.81
1983	NASDAQ	AEP	Fri, Mar 31, 2000	29.69	29.81	29.25	29.81
1982	NASDAQ	AEP	Thu, Mar 30, 2000	29.94	30.31	29.88	29.94
1981	NASDAQ	AEP	Wed, Mar 29, 2000	29.44	30.25	29.38	29.88
1980	NASDAQ	AEP	Tue, Mar 28, 2000	30.13	30.31	29.31	29.31
1979	NASDAQ	AEP	Mon, Mar 27, 2000	29.94	30.44	29.81	30.00
1978	NASDAQ	AEP	Fri, Mar 24, 2000	29.25	30.06	29.13	29.94
1977	NASDAQ	AEP	Thu, Mar 23, 2000	29.19	30.00	29.19	29.50
1976	NASDAQ	AEP	Wed, Mar 22, 2000	29.94	29.94	28.50	29.19
1975	NASDAQ	AEP	Tue, Mar 21, 2000	30.19	30.38	29.63	29.81
1974	NASDAQ	AEP	Mon, Mar 20, 2000	30.44	30.44	29.88	30.06
1973	NASDAQ	AEP	Fri, Mar 17, 2000	30.94	31.00	30.38	30.38
1972	NASDAQ	AEP	Thu, Mar 16, 2000	29.00	31.13	28.88	30.94
1971	NASDAQ	AEP	Wed, Mar 15, 2000	27.13	29.13	27.00	28.75
1970	NASDAQ	AEP	Tue, Mar 14, 2000	26.50	26.94	26.19	26.88
1969	NASDAQ	AEP	Mon, Mar 13, 2000	26.63	28.38	26.13	26.50
1968	NASDAQ	AEP	Fri, Mar 10, 2000	26.69	26.75	26.00	26.06
1967	NASDAQ	AEP	Thu, Mar 9, 2000	26.81	27.00	26.38	26.63
1966	NASDAQ	AEP	Wed, Mar 8, 2000	26.75	26.94	26.63	26.75
1965	NASDAQ	AEP	Tue, Mar 7, 2000	26.69	27.94	26.56	27.00
1964	NASDAQ	AEP	Mon, Mar 6, 2000	27.31	27.31	25.94	26.19
1963	NASDAQ	AEP	Fri, Mar 3, 2000	27.56	27.81	27.06	27.31
1962	NASDAQ	AEP	Thu, Mar 2, 2000	27.56	27.81	27.56	27.56
1961	NASDAQ	AEP	Wed, Mar 1, 2000	28.13	28.19	27.50	27.56
1960	NASDAQ	AEP	Tue, Feb 29, 2000	28.75	28.75	28.06	28.13
1959	NASDAQ	AEP	Mon, Feb 28, 2000	28.38	29.13	28.13	28.75
1958	NASDAQ	AEP	Fri, Feb 25, 2000	28.88	28.88	28.00	28.19
1957	NASDAQ	AEP	Thu, Feb 24, 2000	29.75	29.81	28.38	28.94
1956	NASDAQ	AEP	Wed, Feb 23, 2000	30.38	30.38	29.63	30.00
1955	NASDAQ	AEP	Tue, Feb 22, 2000	30.00	30.56	29.94	30.44
1954	NASDAQ	AEP	Fri, Feb 18, 2000	30.13	30.19	29.81	29.94
1953	NASDAQ	AEP	Thu, Feb 17, 2000	30.75	30.75	30.31	30.44
1952	NASDAQ	AEP	Wed, Feb 16, 2000	31.13	31.31	30.69	30.69
1951	NASDAQ	AEP	Tue, Feb 15, 2000	31.75	31.81	31.31	31.31
1950	NASDAQ	AEP	Mon, Feb 14, 2000	31.81	32.31	31.69	31.75
1949	NASDAQ	AEP	Fri, Feb 11, 2000	31.63	31.94	31.31	31.81
1948	NASDAQ	AEP	Thu, Feb 10, 2000	32.56	32.56	31.44	31.63
1947	NASDAQ	AEP	Wed, Feb 9, 2000	33.25	33.25	32.50	32.56
1946	NASDAQ	AEP	Tue, Feb 8, 2000	33.13	33.50	33.06	33.31
1945	NASDAQ	AEP	Mon, Feb 7, 2000	34.00	34.00	33.56	33.69
1944	NASDAQ	AEP	Fri, Feb 4, 2000	34.94	34.94	33.88	34.06
1943	NASDAQ	AEP	Thu, Feb 3, 2000	33.69	34.81	33.69	34.75
1942	NASDAQ	AEP	Wed, Feb 2, 2000	33.63	34.06	33.56	33.63
1941	NASDAQ	AEP	Tue, Feb 1, 2000	33.50	33.75	33.06	33.69
1940	NASDAQ	AEP	Mon, Jan 31, 2000	33.19	33.56	33.00	33.50
1939	NASDAQ	AEP	Fri, Jan 28, 2000	33.56	33.63	32.88	33.00
1938	NASDAQ	AEP	Thu, Jan 27, 2000	33.69	34.13	33.31	33.56
1937	NASDAQ	AEP	Wed, Jan 26, 2000	33.13	33.69	32.88	33.69
1936	NASDAQ	AEP	Tue, Jan 25, 2000	33.88	34.13	32.63	32.88
1935	NASDAQ	AEP	Mon, Jan 24, 2000	34.00	34.44	33.88	33.88
1934	NASDAQ	AEP	Fri, Jan 21, 2000	33.31	34.00	33.19	34.00
1933	NASDAQ	AEP	Thu, Jan 20, 2000	33.38	33.38	33.06	33.06
1932	NASDAQ	AEP	Wed, Jan 19, 2000	33.00	33.63	33.00	33.44
1931	NASDAQ	AEP	Tue, Jan 18, 2000	33.69	33.75	33.00	33.00
1930	NASDAQ	AEP	Fri, Jan 14, 2000	33.88	33.88	33.50	33.81
1929	NASDAQ	AEP	Thu, Jan 13, 2000	33.88	34.00	33.63	33.81
1928	NASDAQ	AEP	Wed, Jan 12, 2000	33.56	33.94	33.50	33.88
1927	NASDAQ	AEP	Tue, Jan 11, 2000	33.50	33.69	33.50	33.63
1926	NASDAQ	AEP	Mon, Jan 10, 2000	33.63	33.81	33.44	33.50
1925	NASDAQ	AEP	Fri, Jan 7, 2000	33.38	33.75	33.06	33.63
1924	NASDAQ	AEP	Thu, Jan 6, 2000	32.75	33.69	32.75	33.19
1923	NASDAQ	AEP	Wed, Jan 5, 2000	31.81	33.13	31.81	33.00
1922	NASDAQ	AEP	Tue, Jan 4, 2000	31.38	31.94	31.38	31.81
1921	NASDAQ	AEP	Mon, Jan 3, 2000	32.00	32.00	31.13	31.44
1920	NASDAQ	AEP	Fri, Dec 31, 1999	32.38	32.69	32.06	32.13
1919	NASDAQ	AEP	Thu, Dec 30, 1999	32.25	32.81	32.06	32.56
1918	NASDAQ	AEP	Wed, Dec 29, 1999	32.69	32.69	32.00	32.00
1917	NASDAQ	AEP	Tue, Dec 28, 1999	32.63	32.69	32.50	32.50
1916	NASDAQ	AEP	Mon, Dec 27, 1999	32.44	32.69	32.44	32.56
1915	NASDAQ	AEP	Thu, Dec 23, 1999	32.31	32.56	32.31	32.56
1914	NASDAQ	AEP	Wed, Dec 22, 1999	32.13	32.31	32.00	32.31
1913	NASDAQ	AEP	Tue, Dec 21, 1999	31.56	32.63	31.56	32.38
1912	NASDAQ	AEP	Mon, Dec 20, 1999	31.63	31.75	31.56	31.56
1911	NASDAQ	AEP	Fri, Dec 17, 1999	31.56	31.94	31.56	31.63
1910	NASDAQ	AEP	Thu, Dec 16, 1999	31.50	31.69	31.38	31.56
1909	NASDAQ	AEP	Wed, Dec 15, 1999	31.50	31.81	31.38	31.50
1908	NASDAQ	AEP	Tue, Dec 14, 1999	31.38	31.56	31.38	31.50
1907	NASDAQ	AEP	Mon, Dec 13, 1999	31.75	31.81	31.25	31.59
1906	NASDAQ	AEP	Fri, Dec 10, 1999	32.00	32.00	31.75	31.75
1905	NASDAQ	AEP	Thu, Dec 9, 1999	31.75	32.00	31.69	31.94
1904	NASDAQ	AEP	Wed, Dec 8, 1999	31.69	31.88	31.56	31.69
1903	NASDAQ	AEP	Tue, Dec 7, 1999	31.50	31.88	31.50	31.69
1902	NASDAQ	AEP	Mon, Dec 6, 1999	31.19	31.56	31.19	31.50
1901	NASDAQ	AEP	Fri, Dec 3, 1999	31.13	31.50	31.06	31.19
1900	NASDAQ	AEP	Thu, Dec 2, 1999	31.50	31.75	31.19	31.19
1899	NASDAQ	AEP	Wed, Dec 1, 1999	31.13	31.50	31.00	31.44
1898	NASDAQ	AEP	Tue, Nov 30, 1999	30.63	31.63	30.63	31.38
1897	NASDAQ	AEP	Mon, Nov 29, 1999	31.50	31.56	30.56	30.81
1896	NASDAQ	AEP	Fri, Nov 26, 1999	31.81	32.00	31.75	31.75
1895	NASDAQ	AEP	Wed, Nov 24, 1999	32.00	32.06	31.75	31.94
1894	NASDAQ	AEP	Tue, Nov 23, 1999	32.13	32.25	31.69	31.88
1893	NASDAQ	AEP	Mon, Nov 22, 1999	32.69	32.69	32.00	32.00
1892	NASDAQ	AEP	Fri, Nov 19, 1999	32.94	33.06	32.63	32.69
1891	NASDAQ	AEP	Thu, Nov 18, 1999	33.38	33.44	32.94	33.06
1890	NASDAQ	AEP	Wed, Nov 17, 1999	33.50	33.56	33.19	33.38
1889	NASDAQ	AEP	Tue, Nov 16, 1999	33.38	33.94	33.38	33.75
1888	NASDAQ	AEP	Mon, Nov 15, 1999	33.19	33.38	33.00	33.31
1887	NASDAQ	AEP	Fri, Nov 12, 1999	33.81	33.88	33.31	33.38
1886	NASDAQ	AEP	Thu, Nov 11, 1999	33.69	33.88	33.19	33.81
1885	NASDAQ	AEP	Wed, Nov 10, 1999	33.63	33.94	33.44	33.88
1884	NASDAQ	AEP	Tue, Nov 9, 1999	34.44	34.44	33.81	34.00
1883	NASDAQ	AEP	Mon, Nov 8, 1999	34.31	34.81	34.31	34.44
1882	NASDAQ	AEP	Fri, Nov 5, 1999	35.00	35.50	34.94	35.19
1881	NASDAQ	AEP	Thu, Nov 4, 1999	35.00	35.19	34.44	34.75
1880	NASDAQ	AEP	Wed, Nov 3, 1999	35.00	35.13	34.75	35.00
1879	NASDAQ	AEP	Tue, Nov 2, 1999	34.63	35.38	34.63	35.13
1878	NASDAQ	AEP	Mon, Nov 1, 1999	34.31	34.88	34.31	34.75
1877	NASDAQ	AEP	Fri, Oct 29, 1999	34.31	34.75	34.31	34.50
1876	NASDAQ	AEP	Thu, Oct 28, 1999	34.13	34.69	34.13	34.44
1875	NASDAQ	AEP	Wed, Oct 27, 1999	33.38	34.31	33.25	34.13
1874	NASDAQ	AEP	Tue, Oct 26, 1999	33.25	33.75	33.13	33.25
1873	NASDAQ	AEP	Mon, Oct 25, 1999	33.25	33.56	33.13	33.25
1872	NASDAQ	AEP	Fri, Oct 22, 1999	33.31	33.69	33.31	33.38
1871	NASDAQ	AEP	Thu, Oct 21, 1999	33.38	33.50	33.25	33.38
1870	NASDAQ	AEP	Wed, Oct 20, 1999	33.69	33.75	33.25	33.44
1869	NASDAQ	AEP	Tue, Oct 19, 1999	34.19	34.25	33.50	33.69
1868	NASDAQ	AEP	Mon, Oct 18, 1999	33.63	34.25	33.50	34.19
1867	NASDAQ	AEP	Fri, Oct 15, 1999	34.25	34.25	33.50	33.50
1866	NASDAQ	AEP	Thu, Oct 14, 1999	33.75	34.63	33.56	34.44
1865	NASDAQ	AEP	Wed, Oct 13, 1999	33.88	34.00	33.63	33.81
1864	NASDAQ	AEP	Tue, Oct 12, 1999	34.00	34.06	33.56	33.81
1863	NASDAQ	AEP	Mon, Oct 11, 1999	34.63	34.63	34.00	34.00
1862	NASDAQ	AEP	Fri, Oct 8, 1999	34.31	34.75	34.31	34.63
1861	NASDAQ	AEP	Thu, Oct 7, 1999	35.38	35.44	34.50	34.50
1860	NASDAQ	AEP	Wed, Oct 6, 1999	35.25	35.63	34.81	35.38
1859	NASDAQ	AEP	Tue, Oct 5, 1999	35.75	35.81	34.88	35.13
1858	NASDAQ	AEP	Mon, Oct 4, 1999	35.00	35.75	34.94	35.75
1857	NASDAQ	AEP	Fri, Oct 1, 1999	34.31	35.00	33.88	35.00
1856	NASDAQ	AEP	Thu, Sep 30, 1999	34.13	34.69	34.06	34.13
1855	NASDAQ	AEP	Wed, Sep 29, 1999	34.00	34.44	33.94	34.13
1854	NASDAQ	AEP	Tue, Sep 28, 1999	34.25	34.25	33.50	34.06
1853	NASDAQ	AEP	Mon, Sep 27, 1999	34.25	34.69	34.19	34.44
1852	NASDAQ	AEP	Fri, Sep 24, 1999	34.38	34.88	34.25	34.31
1851	NASDAQ	AEP	Thu, Sep 23, 1999	35.00	35.00	34.25	34.25
1850	NASDAQ	AEP	Wed, Sep 22, 1999	35.25	35.25	34.75	35.00
1849	NASDAQ	AEP	Tue, Sep 21, 1999	35.75	35.81	34.88	35.00
1848	NASDAQ	AEP	Mon, Sep 20, 1999	35.81	36.00	35.75	35.81
1847	NASDAQ	AEP	Fri, Sep 17, 1999	35.25	35.94	35.25	35.88
1846	NASDAQ	AEP	Thu, Sep 16, 1999	35.56	35.69	35.06	35.25
1845	NASDAQ	AEP	Wed, Sep 15, 1999	35.81	36.06	35.56	35.56
1844	NASDAQ	AEP	Tue, Sep 14, 1999	35.94	35.94	35.50	35.63
1843	NASDAQ	AEP	Mon, Sep 13, 1999	36.44	36.44	35.81	36.13
1842	NASDAQ	AEP	Fri, Sep 10, 1999	35.75	36.50	35.69	36.19
1841	NASDAQ	AEP	Thu, Sep 9, 1999	35.81	35.94	35.50	35.75
1840	NASDAQ	AEP	Wed, Sep 8, 1999	36.00	36.19	35.88	35.94
1839	NASDAQ	AEP	Tue, Sep 7, 1999	37.06	37.06	36.00	36.13
1838	NASDAQ	AEP	Fri, Sep 3, 1999	36.63	37.06	36.56	36.94
1837	NASDAQ	AEP	Thu, Sep 2, 1999	36.31	36.44	36.00	36.38
1836	NASDAQ	AEP	Wed, Sep 1, 1999	36.31	36.50	36.13	36.31
1835	NASDAQ	AEP	Tue, Aug 31, 1999	36.94	37.19	36.31	36.31
1834	NASDAQ	AEP	Mon, Aug 30, 1999	37.31	37.56	36.81	36.88
1833	NASDAQ	AEP	Fri, Aug 27, 1999	37.06	37.50	37.06	37.38
1832	NASDAQ	AEP	Thu, Aug 26, 1999	37.38	37.44	36.94	37.25
1831	NASDAQ	AEP	Wed, Aug 25, 1999	36.63	37.56	36.56	37.50
1830	NASDAQ	AEP	Tue, Aug 24, 1999	36.44	36.56	36.00	36.38
1829	NASDAQ	AEP	Mon, Aug 23, 1999	36.25	36.31	35.88	36.25
1828	NASDAQ	AEP	Fri, Aug 20, 1999	35.63	36.38	35.50	36.31
1827	NASDAQ	AEP	Thu, Aug 19, 1999	34.94	35.75	34.69	35.63
1826	NASDAQ	AEP	Wed, Aug 18, 1999	35.19	35.19	34.75	34.81
1825	NASDAQ	AEP	Tue, Aug 17, 1999	35.25	35.31	34.75	35.19
1824	NASDAQ	AEP	Mon, Aug 16, 1999	35.44	35.44	35.00	35.25
1823	NASDAQ	AEP	Fri, Aug 13, 1999	35.63	35.75	35.38	35.38
1822	NASDAQ	AEP	Thu, Aug 12, 1999	36.06	36.06	35.38	35.44
1821	NASDAQ	AEP	Wed, Aug 11, 1999	36.25	36.25	35.81	36.06
1820	NASDAQ	AEP	Tue, Aug 10, 1999	36.06	36.19	35.75	36.13
1819	NASDAQ	AEP	Mon, Aug 9, 1999	36.19	36.25	35.88	36.13
1818	NASDAQ	AEP	Fri, Aug 6, 1999	36.19	36.44	36.00	36.25
1817	NASDAQ	AEP	Thu, Aug 5, 1999	36.94	36.94	36.50	36.69
1816	NASDAQ	AEP	Wed, Aug 4, 1999	37.06	37.13	36.63	36.69
1815	NASDAQ	AEP	Tue, Aug 3, 1999	36.44	36.81	36.13	36.81
1814	NASDAQ	AEP	Mon, Aug 2, 1999	35.25	36.50	35.19	36.38
1813	NASDAQ	AEP	Fri, Jul 30, 1999	35.38	35.69	35.13	35.38
1812	NASDAQ	AEP	Thu, Jul 29, 1999	36.00	36.06	35.25	35.44
1811	NASDAQ	AEP	Wed, Jul 28, 1999	36.63	36.63	36.00	36.06
1810	NASDAQ	AEP	Tue, Jul 27, 1999	36.38	36.63	36.06	36.56
1809	NASDAQ	AEP	Mon, Jul 26, 1999	36.13	36.56	36.00	36.50
1808	NASDAQ	AEP	Fri, Jul 23, 1999	36.00	36.38	36.00	36.13
1807	NASDAQ	AEP	Thu, Jul 22, 1999	36.44	36.50	36.00	36.19
1806	NASDAQ	AEP	Wed, Jul 21, 1999	36.00	36.38	36.00	36.38
1805	NASDAQ	AEP	Tue, Jul 20, 1999	36.19	36.25	35.88	36.00
1804	NASDAQ	AEP	Mon, Jul 19, 1999	36.25	36.25	36.00	36.06
1803	NASDAQ	AEP	Fri, Jul 16, 1999	36.44	36.75	36.19	36.19
1802	NASDAQ	AEP	Thu, Jul 15, 1999	36.56	36.75	36.25	36.44
1801	NASDAQ	AEP	Wed, Jul 14, 1999	36.63	36.88	36.50	36.63
1800	NASDAQ	AEP	Tue, Jul 13, 1999	36.56	36.88	36.56	36.63
1799	NASDAQ	AEP	Mon, Jul 12, 1999	36.56	36.75	36.50	36.63
1798	NASDAQ	AEP	Fri, Jul 9, 1999	36.56	36.75	36.25	36.69
1797	NASDAQ	AEP	Thu, Jul 8, 1999	36.63	36.75	36.44	36.63
1796	NASDAQ	AEP	Wed, Jul 7, 1999	36.38	36.81	36.25	36.81
1795	NASDAQ	AEP	Tue, Jul 6, 1999	36.50	36.75	36.13	36.31
1794	NASDAQ	AEP	Fri, Jul 2, 1999	37.69	37.69	37.00	37.19
1793	NASDAQ	AEP	Thu, Jul 1, 1999	37.56	37.88	37.50	37.63
1792	NASDAQ	AEP	Wed, Jun 30, 1999	38.44	38.44	37.44	37.56
1791	NASDAQ	AEP	Tue, Jun 29, 1999	38.56	38.69	38.31	38.44
1790	NASDAQ	AEP	Mon, Jun 28, 1999	39.00	39.25	38.81	39.00
1789	NASDAQ	AEP	Fri, Jun 25, 1999	39.75	39.94	38.63	38.88
1788	NASDAQ	AEP	Thu, Jun 24, 1999	41.88	42.06	41.50	41.63
1787	NASDAQ	AEP	Wed, Jun 23, 1999	42.38	42.38	41.94	41.94
1786	NASDAQ	AEP	Tue, Jun 22, 1999	41.94	42.56	41.88	42.38
1785	NASDAQ	AEP	Mon, Jun 21, 1999	43.13	43.13	42.00	42.13
1784	NASDAQ	AEP	Fri, Jun 18, 1999	43.25	43.25	42.81	43.13
1783	NASDAQ	AEP	Thu, Jun 17, 1999	43.38	43.38	42.94	43.13
1782	NASDAQ	AEP	Wed, Jun 16, 1999	42.69	43.38	42.50	43.19
1781	NASDAQ	AEP	Tue, Jun 15, 1999	42.19	42.81	41.88	42.50
1780	NASDAQ	AEP	Mon, Jun 14, 1999	41.50	42.56	41.44	41.94
1779	NASDAQ	AEP	Fri, Jun 11, 1999	41.69	41.88	41.06	41.31
1778	NASDAQ	AEP	Thu, Jun 10, 1999	42.25	42.25	41.31	41.50
1777	NASDAQ	AEP	Wed, Jun 9, 1999	42.25	42.38	42.06	42.25
1776	NASDAQ	AEP	Tue, Jun 8, 1999	42.13	42.38	42.06	42.25
1775	NASDAQ	AEP	Mon, Jun 7, 1999	42.56	42.63	42.19	42.25
1774	NASDAQ	AEP	Fri, Jun 4, 1999	41.94	42.75	41.88	42.75
1773	NASDAQ	AEP	Thu, Jun 3, 1999	42.38	42.50	41.81	41.81
1772	NASDAQ	AEP	Wed, Jun 2, 1999	42.69	42.94	42.38	42.50
1771	NASDAQ	AEP	Tue, Jun 1, 1999	43.31	43.31	42.06	42.56
1770	NASDAQ	AEP	Fri, May 28, 1999	42.69	43.56	42.69	43.38
1769	NASDAQ	AEP	Thu, May 27, 1999	43.56	43.56	42.06	42.69
1768	NASDAQ	AEP	Wed, May 26, 1999	43.75	43.94	43.44	43.81
1767	NASDAQ	AEP	Tue, May 25, 1999	42.94	44.06	42.94	43.69
1766	NASDAQ	AEP	Mon, May 24, 1999	42.94	43.50	42.81	43.06
1765	NASDAQ	AEP	Fri, May 21, 1999	42.69	43.06	42.13	43.06
1764	NASDAQ	AEP	Thu, May 20, 1999	42.81	42.94	42.31	42.69
1763	NASDAQ	AEP	Wed, May 19, 1999	42.31	43.00	42.13	42.81
1762	NASDAQ	AEP	Tue, May 18, 1999	42.00	42.25	41.56	42.06
1761	NASDAQ	AEP	Mon, May 17, 1999	41.56	42.13	41.56	42.00
1760	NASDAQ	AEP	Fri, May 14, 1999	42.06	42.13	41.50	41.56
1759	NASDAQ	AEP	Thu, May 13, 1999	41.50	42.31	41.44	42.31
1758	NASDAQ	AEP	Wed, May 12, 1999	41.38	41.63	41.00	41.38
1757	NASDAQ	AEP	Tue, May 11, 1999	41.13	41.56	40.88	41.13
1756	NASDAQ	AEP	Mon, May 10, 1999	40.81	41.50	40.81	41.25
1755	NASDAQ	AEP	Fri, May 7, 1999	41.56	41.56	40.88	41.06
1754	NASDAQ	AEP	Thu, May 6, 1999	41.13	41.50	40.63	41.50
1753	NASDAQ	AEP	Wed, May 5, 1999	41.50	41.88	41.38	41.88
1752	NASDAQ	AEP	Tue, May 4, 1999	41.94	41.94	41.31	41.50
1751	NASDAQ	AEP	Mon, May 3, 1999	41.44	41.88	41.31	41.75
1750	NASDAQ	AEP	Fri, Apr 30, 1999	41.19	41.50	41.00	41.44
1749	NASDAQ	AEP	Thu, Apr 29, 1999	40.81	41.44	40.63	41.19
1748	NASDAQ	AEP	Wed, Apr 28, 1999	40.19	40.88	40.06	40.56
1747	NASDAQ	AEP	Tue, Apr 27, 1999	40.81	40.88	39.88	39.94
1746	NASDAQ	AEP	Mon, Apr 26, 1999	41.00	41.00	40.63	40.81
1745	NASDAQ	AEP	Fri, Apr 23, 1999	41.50	41.50	40.75	40.88
1744	NASDAQ	AEP	Thu, Apr 22, 1999	41.63	41.63	40.88	41.31
1743	NASDAQ	AEP	Wed, Apr 21, 1999	41.75	41.81	41.13	41.63
1742	NASDAQ	AEP	Tue, Apr 20, 1999	40.44	41.31	40.38	41.25
1741	NASDAQ	AEP	Mon, Apr 19, 1999	39.44	40.81	39.44	40.19
1740	NASDAQ	AEP	Fri, Apr 16, 1999	39.38	39.75	39.31	39.56
1739	NASDAQ	AEP	Thu, Apr 15, 1999	39.31	39.56	39.13	39.13
1738	NASDAQ	AEP	Wed, Apr 14, 1999	39.63	39.75	39.25	39.38
1737	NASDAQ	AEP	Tue, Apr 13, 1999	40.19	40.19	39.50	39.69
1736	NASDAQ	AEP	Mon, Apr 12, 1999	39.75	40.38	39.75	40.31
1735	NASDAQ	AEP	Fri, Apr 9, 1999	40.13	40.13	39.75	40.00
1734	NASDAQ	AEP	Thu, Apr 8, 1999	39.50	40.31	39.44	40.19
1733	NASDAQ	AEP	Wed, Apr 7, 1999	39.69	39.75	39.19	39.63
1732	NASDAQ	AEP	Tue, Apr 6, 1999	40.44	40.75	39.31	39.56
1731	NASDAQ	AEP	Mon, Apr 5, 1999	40.81	41.00	40.25	40.44
1730	NASDAQ	AEP	Thu, Apr 1, 1999	39.56	40.69	39.44	40.56
1729	NASDAQ	AEP	Wed, Mar 31, 1999	40.25	40.38	39.31	39.69
1728	NASDAQ	AEP	Tue, Mar 30, 1999	40.69	40.75	40.00	40.25
1727	NASDAQ	AEP	Mon, Mar 29, 1999	40.69	40.94	40.56	40.75
1726	NASDAQ	AEP	Fri, Mar 26, 1999	41.63	41.75	40.50	40.56
1725	NASDAQ	AEP	Thu, Mar 25, 1999	41.94	41.94	41.56	41.75
1724	NASDAQ	AEP	Wed, Mar 24, 1999	41.25	42.38	40.75	42.19
1723	NASDAQ	AEP	Tue, Mar 23, 1999	41.13	41.31	40.75	41.13
1722	NASDAQ	AEP	Mon, Mar 22, 1999	41.38	41.75	41.25	41.25
1721	NASDAQ	AEP	Fri, Mar 19, 1999	41.81	42.00	41.44	41.44
1720	NASDAQ	AEP	Thu, Mar 18, 1999	41.44	41.94	41.38	41.88
1719	NASDAQ	AEP	Wed, Mar 17, 1999	41.75	41.75	41.13	41.56
1718	NASDAQ	AEP	Tue, Mar 16, 1999	41.56	41.88	41.50	41.75
1717	NASDAQ	AEP	Mon, Mar 15, 1999	41.81	42.38	41.56	41.63
1716	NASDAQ	AEP	Fri, Mar 12, 1999	40.94	41.88	40.88	41.69
1715	NASDAQ	AEP	Thu, Mar 11, 1999	41.38	41.38	40.00	40.88
1714	NASDAQ	AEP	Wed, Mar 10, 1999	41.94	42.00	40.94	41.13
1713	NASDAQ	AEP	Tue, Mar 9, 1999	42.38	42.44	41.69	41.69
1712	NASDAQ	AEP	Mon, Mar 8, 1999	43.00	43.06	42.31	42.56
1711	NASDAQ	AEP	Fri, Mar 5, 1999	43.38	43.50	42.88	42.88
1710	NASDAQ	AEP	Thu, Mar 4, 1999	42.13	42.75	42.00	42.75
1709	NASDAQ	AEP	Wed, Mar 3, 1999	41.56	42.19	41.56	42.19
1708	NASDAQ	AEP	Tue, Mar 2, 1999	41.25	42.13	41.00	41.63
1707	NASDAQ	AEP	Mon, Mar 1, 1999	41.63	41.63	40.88	41.50
1706	NASDAQ	AEP	Fri, Feb 26, 1999	41.75	42.06	41.19	41.63
1705	NASDAQ	AEP	Thu, Feb 25, 1999	41.69	42.13	41.25	41.63
1704	NASDAQ	AEP	Wed, Feb 24, 1999	42.56	42.88	42.00	42.13
1703	NASDAQ	AEP	Tue, Feb 23, 1999	43.25	43.25	42.38	42.63
1702	NASDAQ	AEP	Mon, Feb 22, 1999	42.25	43.25	42.13	43.25
1701	NASDAQ	AEP	Fri, Feb 19, 1999	42.50	42.69	41.94	42.31
1700	NASDAQ	AEP	Thu, Feb 18, 1999	42.31	43.19	42.19	42.94
1699	NASDAQ	AEP	Wed, Feb 17, 1999	41.38	42.69	41.38	42.06
1698	NASDAQ	AEP	Tue, Feb 16, 1999	41.50	41.94	41.13	41.38
1697	NASDAQ	AEP	Fri, Feb 12, 1999	42.00	42.06	40.75	41.06
1696	NASDAQ	AEP	Thu, Feb 11, 1999	41.81	42.44	41.50	41.94
1695	NASDAQ	AEP	Wed, Feb 10, 1999	42.00	42.44	41.75	42.06
1694	NASDAQ	AEP	Tue, Feb 9, 1999	42.38	42.44	42.00	42.00
1693	NASDAQ	AEP	Mon, Feb 8, 1999	42.13	42.75	41.88	42.06
1692	NASDAQ	AEP	Fri, Feb 5, 1999	42.69	42.75	42.50	42.75
1691	NASDAQ	AEP	Thu, Feb 4, 1999	43.13	43.31	42.38	42.75
1690	NASDAQ	AEP	Wed, Feb 3, 1999	42.94	43.88	42.81	43.38
1689	NASDAQ	AEP	Tue, Feb 2, 1999	42.69	43.06	42.44	43.00
1688	NASDAQ	AEP	Mon, Feb 1, 1999	43.81	43.81	42.56	42.63
1687	NASDAQ	AEP	Fri, Jan 29, 1999	44.50	44.63	43.63	43.81
1686	NASDAQ	AEP	Thu, Jan 28, 1999	44.75	44.88	44.63	44.69
1685	NASDAQ	AEP	Wed, Jan 27, 1999	45.75	45.75	44.50	44.88
1684	NASDAQ	AEP	Tue, Jan 26, 1999	45.69	45.88	45.06	45.69
1683	NASDAQ	AEP	Mon, Jan 25, 1999	45.94	46.06	45.50	45.81
1682	NASDAQ	AEP	Fri, Jan 22, 1999	46.00	46.31	45.88	46.06
1681	NASDAQ	AEP	Thu, Jan 21, 1999	45.63	46.19	45.63	46.06
1680	NASDAQ	AEP	Wed, Jan 20, 1999	46.25	46.38	45.75	45.88
1679	NASDAQ	AEP	Tue, Jan 19, 1999	46.88	46.88	46.19	46.44
1678	NASDAQ	AEP	Fri, Jan 15, 1999	47.13	47.19	46.69	47.00
1677	NASDAQ	AEP	Thu, Jan 14, 1999	47.00	47.06	46.44	47.06
1676	NASDAQ	AEP	Wed, Jan 13, 1999	47.25	48.19	47.06	47.13
1675	NASDAQ	AEP	Tue, Jan 12, 1999	47.50	47.69	47.13	47.31
1674	NASDAQ	AEP	Mon, Jan 11, 1999	48.00	48.00	47.00	47.25
1673	NASDAQ	AEP	Fri, Jan 8, 1999	47.63	47.63	46.88	47.31
1672	NASDAQ	AEP	Thu, Jan 7, 1999	47.94	47.94	47.38	47.50
1671	NASDAQ	AEP	Wed, Jan 6, 1999	47.56	47.94	47.06	47.94
1670	NASDAQ	AEP	Tue, Jan 5, 1999	47.69	47.75	47.25	47.56
1669	NASDAQ	AEP	Mon, Jan 4, 1999	47.06	47.69	47.00	47.69
1668	NASDAQ	AEP	Thu, Dec 31, 1998	46.94	47.13	46.69	47.06
1667	NASDAQ	AEP	Wed, Dec 30, 1998	46.63	46.94	46.50	46.94
1666	NASDAQ	AEP	Tue, Dec 29, 1998	46.38	46.88	46.38	46.81
1665	NASDAQ	AEP	Mon, Dec 28, 1998	46.50	46.56	46.25	46.44
1664	NASDAQ	AEP	Thu, Dec 24, 1998	47.06	47.13	46.38	46.44
1663	NASDAQ	AEP	Wed, Dec 23, 1998	46.81	47.19	46.75	47.19
1662	NASDAQ	AEP	Tue, Dec 22, 1998	47.25	47.31	46.44	46.94
1661	NASDAQ	AEP	Mon, Dec 21, 1998	47.31	48.25	46.88	47.44
1660	NASDAQ	AEP	Fri, Dec 18, 1998	47.00	47.50	46.94	47.50
1659	NASDAQ	AEP	Thu, Dec 17, 1998	46.81	47.63	46.81	47.63
1658	NASDAQ	AEP	Wed, Dec 16, 1998	46.81	47.06	46.38	46.94
1657	NASDAQ	AEP	Tue, Dec 15, 1998	46.94	47.13	46.75	47.06
1656	NASDAQ	AEP	Mon, Dec 14, 1998	46.25	47.31	46.25	47.06
1655	NASDAQ	AEP	Fri, Dec 11, 1998	45.94	46.44	45.88	46.44
1654	NASDAQ	AEP	Thu, Dec 10, 1998	46.38	46.50	45.31	45.94
1653	NASDAQ	AEP	Wed, Dec 9, 1998	47.38	47.44	46.00	46.13
1652	NASDAQ	AEP	Tue, Dec 8, 1998	47.50	47.75	46.75	47.13
1651	NASDAQ	AEP	Mon, Dec 7, 1998	47.94	48.00	47.00	47.75
1650	NASDAQ	AEP	Fri, Dec 4, 1998	47.06	47.81	47.06	47.75
1649	NASDAQ	AEP	Thu, Dec 3, 1998	47.44	47.50	46.81	46.94
1648	NASDAQ	AEP	Wed, Dec 2, 1998	46.69	47.50	46.69	47.50
1647	NASDAQ	AEP	Tue, Dec 1, 1998	46.75	47.31	46.50	46.94
1646	NASDAQ	AEP	Mon, Nov 30, 1998	47.75	47.75	46.38	46.38
1645	NASDAQ	AEP	Fri, Nov 27, 1998	47.88	48.06	47.56	48.00
1644	NASDAQ	AEP	Wed, Nov 25, 1998	48.00	48.38	47.75	48.00
1643	NASDAQ	AEP	Tue, Nov 24, 1998	48.94	49.00	48.00	48.19
1642	NASDAQ	AEP	Mon, Nov 23, 1998	48.88	48.88	48.38	48.81
1641	NASDAQ	AEP	Fri, Nov 20, 1998	49.50	49.50	48.75	48.88
1640	NASDAQ	AEP	Thu, Nov 19, 1998	49.50	49.75	49.13	49.38
1639	NASDAQ	AEP	Wed, Nov 18, 1998	49.50	49.75	49.38	49.50
1638	NASDAQ	AEP	Tue, Nov 17, 1998	49.75	49.88	49.31	49.56
1637	NASDAQ	AEP	Mon, Nov 16, 1998	49.31	49.88	49.19	49.75
1636	NASDAQ	AEP	Fri, Nov 13, 1998	49.88	50.25	49.69	49.69
1635	NASDAQ	AEP	Thu, Nov 12, 1998	50.00	50.06	49.63	49.75
1634	NASDAQ	AEP	Wed, Nov 11, 1998	50.44	50.44	49.63	49.88
1633	NASDAQ	AEP	Tue, Nov 10, 1998	49.63	50.81	49.63	50.69
1632	NASDAQ	AEP	Mon, Nov 9, 1998	50.06	50.06	49.44	49.63
1631	NASDAQ	AEP	Fri, Nov 6, 1998	49.00	50.06	49.00	50.00
1630	NASDAQ	AEP	Thu, Nov 5, 1998	50.44	50.63	50.13	50.38
1629	NASDAQ	AEP	Wed, Nov 4, 1998	50.00	51.00	50.00	50.31
1628	NASDAQ	AEP	Tue, Nov 3, 1998	49.75	50.00	49.50	49.94
1627	NASDAQ	AEP	Mon, Nov 2, 1998	49.19	49.88	49.06	49.63
1626	NASDAQ	AEP	Fri, Oct 30, 1998	48.75	49.13	48.50	48.94
1625	NASDAQ	AEP	Thu, Oct 29, 1998	49.19	49.19	48.38	48.75
1624	NASDAQ	AEP	Wed, Oct 28, 1998	49.25	49.56	48.94	49.06
1623	NASDAQ	AEP	Tue, Oct 27, 1998	49.00	49.38	48.56	49.00
1622	NASDAQ	AEP	Mon, Oct 26, 1998	48.75	49.06	48.63	49.00
1621	NASDAQ	AEP	Fri, Oct 23, 1998	49.56	49.56	48.75	48.88
1620	NASDAQ	AEP	Thu, Oct 22, 1998	49.25	49.75	48.88	49.69
1619	NASDAQ	AEP	Wed, Oct 21, 1998	49.69	49.94	48.75	49.25
1618	NASDAQ	AEP	Tue, Oct 20, 1998	50.44	50.50	49.38	49.50
1617	NASDAQ	AEP	Mon, Oct 19, 1998	51.25	51.25	50.50	50.63
1616	NASDAQ	AEP	Fri, Oct 16, 1998	53.00	53.00	50.56	51.25
1615	NASDAQ	AEP	Thu, Oct 15, 1998	51.75	52.81	51.25	52.69
1614	NASDAQ	AEP	Wed, Oct 14, 1998	49.88	52.69	49.88	51.69
1613	NASDAQ	AEP	Tue, Oct 13, 1998	49.38	50.13	49.31	50.13
1612	NASDAQ	AEP	Mon, Oct 12, 1998	51.63	51.63	48.75	49.19
1611	NASDAQ	AEP	Fri, Oct 9, 1998	52.69	52.69	51.50	51.50
1610	NASDAQ	AEP	Thu, Oct 8, 1998	52.13	53.31	52.06	52.94
1609	NASDAQ	AEP	Wed, Oct 7, 1998	51.75	52.69	51.75	52.13
1608	NASDAQ	AEP	Tue, Oct 6, 1998	51.31	52.44	51.00	52.00
1607	NASDAQ	AEP	Mon, Oct 5, 1998	50.50	51.56	50.38	51.50
1606	NASDAQ	AEP	Fri, Oct 2, 1998	48.88	50.63	48.88	50.50
1605	NASDAQ	AEP	Thu, Oct 1, 1998	48.69	48.81	48.25	48.81
1604	NASDAQ	AEP	Wed, Sep 30, 1998	48.06	48.81	48.00	48.81
1603	NASDAQ	AEP	Tue, Sep 29, 1998	47.75	48.31	47.63	48.31
1602	NASDAQ	AEP	Mon, Sep 28, 1998	47.31	47.69	47.13	47.69
1601	NASDAQ	AEP	Fri, Sep 25, 1998	46.63	47.88	46.56	47.31
1600	NASDAQ	AEP	Thu, Sep 24, 1998	47.56	47.75	46.06	46.88
1599	NASDAQ	AEP	Wed, Sep 23, 1998	47.75	47.88	47.13	47.69
1598	NASDAQ	AEP	Tue, Sep 22, 1998	47.06	47.50	46.50	47.50
1597	NASDAQ	AEP	Mon, Sep 21, 1998	46.38	46.75	46.06	46.69
1596	NASDAQ	AEP	Fri, Sep 18, 1998	46.00	46.63	45.94	46.50
1595	NASDAQ	AEP	Thu, Sep 17, 1998	46.44	46.63	45.88	46.13
1594	NASDAQ	AEP	Wed, Sep 16, 1998	46.94	46.94	46.06	46.69
1593	NASDAQ	AEP	Tue, Sep 15, 1998	45.94	46.56	45.63	46.44
1592	NASDAQ	AEP	Mon, Sep 14, 1998	45.88	46.00	45.44	45.94
1591	NASDAQ	AEP	Fri, Sep 11, 1998	45.00	45.63	44.81	45.63
1590	NASDAQ	AEP	Thu, Sep 10, 1998	45.00	45.50	44.63	45.06
1589	NASDAQ	AEP	Wed, Sep 9, 1998	45.44	45.44	44.44	45.00
1588	NASDAQ	AEP	Tue, Sep 8, 1998	44.50	45.44	43.75	45.44
1587	NASDAQ	AEP	Fri, Sep 4, 1998	44.38	44.50	43.63	44.38
1586	NASDAQ	AEP	Thu, Sep 3, 1998	44.19	44.63	43.69	44.25
1585	NASDAQ	AEP	Wed, Sep 2, 1998	45.38	45.38	44.13	44.44
1584	NASDAQ	AEP	Tue, Sep 1, 1998	45.00	45.38	44.56	45.38
1583	NASDAQ	AEP	Mon, Aug 31, 1998	45.38	46.56	45.19	45.25
1582	NASDAQ	AEP	Fri, Aug 28, 1998	44.69	45.19	43.88	45.19
1581	NASDAQ	AEP	Thu, Aug 27, 1998	45.06	45.44	44.56	44.94
1580	NASDAQ	AEP	Wed, Aug 26, 1998	45.25	45.94	45.13	45.38
1579	NASDAQ	AEP	Tue, Aug 25, 1998	46.00	46.44	44.75	45.25
1578	NASDAQ	AEP	Mon, Aug 24, 1998	45.56	46.00	45.38	45.81
1577	NASDAQ	AEP	Fri, Aug 21, 1998	44.13	45.63	44.13	45.56
1576	NASDAQ	AEP	Thu, Aug 20, 1998	43.94	44.50	43.94	44.38
1575	NASDAQ	AEP	Wed, Aug 19, 1998	44.69	44.69	43.75	43.94
1574	NASDAQ	AEP	Tue, Aug 18, 1998	44.44	44.81	44.00	44.81
1573	NASDAQ	AEP	Mon, Aug 17, 1998	43.50	44.69	43.50	44.69
1572	NASDAQ	AEP	Fri, Aug 14, 1998	43.56	44.06	43.44	43.56
1571	NASDAQ	AEP	Thu, Aug 13, 1998	43.94	44.19	43.31	43.63
1570	NASDAQ	AEP	Wed, Aug 12, 1998	42.63	44.31	42.56	44.13
1569	NASDAQ	AEP	Tue, Aug 11, 1998	42.75	42.88	42.06	42.56
1568	NASDAQ	AEP	Mon, Aug 10, 1998	43.13	43.31	42.69	43.00
1567	NASDAQ	AEP	Fri, Aug 7, 1998	42.81	43.38	42.25	43.25
1566	NASDAQ	AEP	Thu, Aug 6, 1998	43.13	43.38	42.75	42.88
1565	NASDAQ	AEP	Wed, Aug 5, 1998	43.25	43.88	43.13	43.88
1564	NASDAQ	AEP	Tue, Aug 4, 1998	44.06	44.50	43.38	43.38
1563	NASDAQ	AEP	Mon, Aug 3, 1998	43.19	44.56	43.13	44.06
1562	NASDAQ	AEP	Fri, Jul 31, 1998	44.13	44.13	42.94	42.94
1561	NASDAQ	AEP	Thu, Jul 30, 1998	43.75	44.44	43.75	44.25
1560	NASDAQ	AEP	Wed, Jul 29, 1998	44.13	44.31	43.75	43.88
1559	NASDAQ	AEP	Tue, Jul 28, 1998	44.06	44.38	43.94	44.25
1558	NASDAQ	AEP	Mon, Jul 27, 1998	43.94	44.63	43.69	44.31
1557	NASDAQ	AEP	Fri, Jul 24, 1998	44.19	44.25	43.75	44.00
1556	NASDAQ	AEP	Thu, Jul 23, 1998	44.75	44.81	44.06	44.25
1555	NASDAQ	AEP	Wed, Jul 22, 1998	44.75	44.94	44.56	44.88
1554	NASDAQ	AEP	Tue, Jul 21, 1998	44.69	44.81	44.38	44.63
1553	NASDAQ	AEP	Mon, Jul 20, 1998	44.81	44.81	44.50	44.81
1552	NASDAQ	AEP	Fri, Jul 17, 1998	44.63	45.00	44.50	45.00
1551	NASDAQ	AEP	Thu, Jul 16, 1998	44.19	44.56	43.81	44.50
1550	NASDAQ	AEP	Wed, Jul 15, 1998	44.19	44.63	44.19	44.38
1549	NASDAQ	AEP	Tue, Jul 14, 1998	44.81	45.06	44.69	44.69
1548	NASDAQ	AEP	Mon, Jul 13, 1998	44.81	45.13	44.44	44.81
1547	NASDAQ	AEP	Fri, Jul 10, 1998	45.13	45.44	44.94	45.06
1546	NASDAQ	AEP	Thu, Jul 9, 1998	45.56	45.63	45.06	45.31
1545	NASDAQ	AEP	Wed, Jul 8, 1998	45.50	45.75	45.38	45.63
1544	NASDAQ	AEP	Tue, Jul 7, 1998	46.38	46.69	45.63	45.69
1543	NASDAQ	AEP	Mon, Jul 6, 1998	46.19	46.50	46.19	46.44
1542	NASDAQ	AEP	Thu, Jul 2, 1998	45.88	46.13	45.75	46.06
1541	NASDAQ	AEP	Wed, Jul 1, 1998	45.50	45.81	45.38	45.81
1540	NASDAQ	AEP	Tue, Jun 30, 1998	45.94	45.94	45.25	45.38
1539	NASDAQ	AEP	Mon, Jun 29, 1998	45.19	46.13	45.19	45.88
1538	NASDAQ	AEP	Fri, Jun 26, 1998	45.25	45.50	44.81	45.00
1537	NASDAQ	AEP	Thu, Jun 25, 1998	45.94	46.00	45.06	45.25
1536	NASDAQ	AEP	Wed, Jun 24, 1998	46.63	46.63	45.94	46.00
1535	NASDAQ	AEP	Tue, Jun 23, 1998	46.94	46.94	46.56	46.75
1534	NASDAQ	AEP	Mon, Jun 22, 1998	46.88	47.19	46.56	46.56
1533	NASDAQ	AEP	Fri, Jun 19, 1998	47.44	47.50	46.63	46.88
1532	NASDAQ	AEP	Thu, Jun 18, 1998	46.88	47.56	46.88	47.50
1531	NASDAQ	AEP	Wed, Jun 17, 1998	47.13	47.25	46.50	46.88
1530	NASDAQ	AEP	Tue, Jun 16, 1998	47.94	48.13	47.13	47.38
1529	NASDAQ	AEP	Mon, Jun 15, 1998	47.38	48.19	47.38	47.94
1528	NASDAQ	AEP	Fri, Jun 12, 1998	47.13	47.63	46.94	47.38
1527	NASDAQ	AEP	Thu, Jun 11, 1998	47.38	47.50	46.38	47.13
1526	NASDAQ	AEP	Wed, Jun 10, 1998	46.94	47.75	46.81	47.19
1525	NASDAQ	AEP	Tue, Jun 9, 1998	46.50	47.06	46.38	46.81
1524	NASDAQ	AEP	Mon, Jun 8, 1998	47.06	47.06	46.75	46.75
1523	NASDAQ	AEP	Fri, Jun 5, 1998	47.38	47.38	46.94	47.19
1522	NASDAQ	AEP	Thu, Jun 4, 1998	47.13	47.50	46.50	47.31
1521	NASDAQ	AEP	Wed, Jun 3, 1998	47.38	47.75	47.25	47.31
1520	NASDAQ	AEP	Tue, Jun 2, 1998	47.25	47.56	46.88	47.38
1519	NASDAQ	AEP	Mon, Jun 1, 1998	45.56	47.63	45.50	47.31
1518	NASDAQ	AEP	Fri, May 29, 1998	45.19	45.63	45.19	45.38
1517	NASDAQ	AEP	Thu, May 28, 1998	44.94	45.31	44.94	45.25
1516	NASDAQ	AEP	Wed, May 27, 1998	44.94	45.06	44.69	44.94
1515	NASDAQ	AEP	Tue, May 26, 1998	45.13	45.31	45.00	45.00
1514	NASDAQ	AEP	Fri, May 22, 1998	45.25	45.31	45.06	45.19
1513	NASDAQ	AEP	Thu, May 21, 1998	45.25	45.44	45.19	45.38
1512	NASDAQ	AEP	Wed, May 20, 1998	45.19	45.25	44.88	45.19
1511	NASDAQ	AEP	Tue, May 19, 1998	45.75	45.81	45.19	45.25
1510	NASDAQ	AEP	Mon, May 18, 1998	46.31	46.44	46.00	46.13
1509	NASDAQ	AEP	Fri, May 15, 1998	46.69	46.69	46.38	46.44
1508	NASDAQ	AEP	Thu, May 14, 1998	46.69	46.75	46.56	46.69
1507	NASDAQ	AEP	Wed, May 13, 1998	46.81	47.00	46.50	46.69
1506	NASDAQ	AEP	Tue, May 12, 1998	47.38	47.44	46.69	46.94
1505	NASDAQ	AEP	Mon, May 11, 1998	47.25	47.63	47.25	47.44
1504	NASDAQ	AEP	Fri, May 8, 1998	46.81	47.56	46.81	47.19
1503	NASDAQ	AEP	Thu, May 7, 1998	46.69	46.94	46.56	46.75
1502	NASDAQ	AEP	Wed, May 6, 1998	46.63	46.88	46.38	46.69
1501	NASDAQ	AEP	Tue, May 5, 1998	47.13	47.38	47.00	47.31
1500	NASDAQ	AEP	Mon, May 4, 1998	47.31	47.50	47.13	47.25
1499	NASDAQ	AEP	Fri, May 1, 1998	47.75	47.81	47.19	47.44
1498	NASDAQ	AEP	Thu, Apr 30, 1998	47.00	48.06	47.00	47.75
1497	NASDAQ	AEP	Wed, Apr 29, 1998	46.31	46.75	46.00	46.63
1496	NASDAQ	AEP	Tue, Apr 28, 1998	46.50	46.75	46.38	46.44
1495	NASDAQ	AEP	Mon, Apr 27, 1998	46.75	46.81	46.31	46.44
1494	NASDAQ	AEP	Fri, Apr 24, 1998	46.88	47.56	46.88	47.06
1493	NASDAQ	AEP	Thu, Apr 23, 1998	47.56	47.56	46.88	46.88
1492	NASDAQ	AEP	Wed, Apr 22, 1998	47.94	48.06	47.56	47.56
1491	NASDAQ	AEP	Tue, Apr 21, 1998	48.50	48.56	48.06	48.13
1490	NASDAQ	AEP	Mon, Apr 20, 1998	48.69	48.75	48.56	48.75
1489	NASDAQ	AEP	Fri, Apr 17, 1998	48.31	48.75	48.25	48.75
1488	NASDAQ	AEP	Thu, Apr 16, 1998	48.50	48.50	48.00	48.31
1487	NASDAQ	AEP	Wed, Apr 15, 1998	48.75	48.75	48.25	48.50
1486	NASDAQ	AEP	Tue, Apr 14, 1998	48.94	49.00	48.56	48.75
1485	NASDAQ	AEP	Mon, Apr 13, 1998	49.06	49.06	48.63	48.81
1484	NASDAQ	AEP	Thu, Apr 9, 1998	49.13	49.38	49.00	49.19
1483	NASDAQ	AEP	Wed, Apr 8, 1998	49.56	49.56	49.00	49.00
1482	NASDAQ	AEP	Tue, Apr 7, 1998	49.88	49.88	49.44	49.56
1481	NASDAQ	AEP	Mon, Apr 6, 1998	50.69	50.69	49.94	50.00
1480	NASDAQ	AEP	Fri, Apr 3, 1998	50.56	50.75	50.06	50.56
1479	NASDAQ	AEP	Thu, Apr 2, 1998	50.38	50.63	50.19	50.56
1478	NASDAQ	AEP	Wed, Apr 1, 1998	50.31	50.38	50.06	50.31
1477	NASDAQ	AEP	Tue, Mar 31, 1998	49.81	50.81	49.81	50.25
1476	NASDAQ	AEP	Mon, Mar 30, 1998	49.75	49.81	49.50	49.56
1475	NASDAQ	AEP	Fri, Mar 27, 1998	50.50	50.56	49.56	49.69
1474	NASDAQ	AEP	Thu, Mar 26, 1998	50.44	50.69	50.19	50.25
1473	NASDAQ	AEP	Wed, Mar 25, 1998	50.94	50.94	50.25	50.56
1472	NASDAQ	AEP	Tue, Mar 24, 1998	51.00	51.00	50.75	50.81
1471	NASDAQ	AEP	Mon, Mar 23, 1998	51.00	51.13	50.38	51.00
1470	NASDAQ	AEP	Fri, Mar 20, 1998	50.00	51.00	49.81	51.00
1469	NASDAQ	AEP	Thu, Mar 19, 1998	49.94	50.00	49.56	49.75
1468	NASDAQ	AEP	Wed, Mar 18, 1998	49.69	50.19	49.69	50.13
1467	NASDAQ	AEP	Tue, Mar 17, 1998	49.75	49.94	49.63	49.94
1466	NASDAQ	AEP	Mon, Mar 16, 1998	49.63	49.69	49.31	49.69
1465	NASDAQ	AEP	Fri, Mar 13, 1998	49.38	49.50	49.13	49.44
1464	NASDAQ	AEP	Thu, Mar 12, 1998	49.63	49.63	49.13	49.50
1463	NASDAQ	AEP	Wed, Mar 11, 1998	49.75	49.81	49.63	49.63
1462	NASDAQ	AEP	Tue, Mar 10, 1998	48.94	49.75	48.94	49.69
1461	NASDAQ	AEP	Mon, Mar 9, 1998	48.50	48.88	48.25	48.81
1460	NASDAQ	AEP	Fri, Mar 6, 1998	48.25	48.56	48.19	48.38
1459	NASDAQ	AEP	Thu, Mar 5, 1998	48.00	48.25	48.00	48.19
1458	NASDAQ	AEP	Wed, Mar 4, 1998	48.19	48.25	48.00	48.19
1457	NASDAQ	AEP	Tue, Mar 3, 1998	48.38	48.50	48.06	48.13
1456	NASDAQ	AEP	Mon, Mar 2, 1998	47.81	48.44	47.81	48.25
1455	NASDAQ	AEP	Fri, Feb 27, 1998	48.38	48.38	48.00	48.00
1454	NASDAQ	AEP	Thu, Feb 26, 1998	48.56	48.63	48.19	48.38
1453	NASDAQ	AEP	Wed, Feb 25, 1998	48.81	48.94	48.50	48.69
1452	NASDAQ	AEP	Tue, Feb 24, 1998	48.81	48.88	48.38	48.75
1451	NASDAQ	AEP	Mon, Feb 23, 1998	49.31	49.31	48.81	48.94
1450	NASDAQ	AEP	Fri, Feb 20, 1998	49.13	49.31	48.88	49.31
1449	NASDAQ	AEP	Thu, Feb 19, 1998	49.19	49.25	48.88	48.94
1448	NASDAQ	AEP	Wed, Feb 18, 1998	49.19	49.38	49.13	49.19
1447	NASDAQ	AEP	Tue, Feb 17, 1998	49.00	49.19	49.00	49.13
1446	NASDAQ	AEP	Fri, Feb 13, 1998	49.06	49.38	49.00	49.13
1445	NASDAQ	AEP	Thu, Feb 12, 1998	48.75	49.31	48.50	49.06
1444	NASDAQ	AEP	Wed, Feb 11, 1998	49.19	49.19	48.50	49.00
1443	NASDAQ	AEP	Tue, Feb 10, 1998	49.00	49.50	48.63	49.06
1442	NASDAQ	AEP	Mon, Feb 9, 1998	49.13	49.19	48.81	49.00
1441	NASDAQ	AEP	Fri, Feb 6, 1998	48.88	49.38	48.88	49.31
1440	NASDAQ	AEP	Thu, Feb 5, 1998	49.00	49.50	49.00	49.50
1439	NASDAQ	AEP	Wed, Feb 4, 1998	49.31	49.38	48.94	48.94
1438	NASDAQ	AEP	Tue, Feb 3, 1998	49.75	49.88	49.31	49.31
1437	NASDAQ	AEP	Mon, Feb 2, 1998	49.44	50.19	49.38	49.88
1436	NASDAQ	AEP	Fri, Jan 30, 1998	49.75	49.75	49.25	49.31
1435	NASDAQ	AEP	Thu, Jan 29, 1998	49.31	50.06	49.06	49.75
1434	NASDAQ	AEP	Wed, Jan 28, 1998	49.69	49.88	49.13	49.38
1433	NASDAQ	AEP	Tue, Jan 27, 1998	50.25	50.50	49.88	49.88
1432	NASDAQ	AEP	Mon, Jan 26, 1998	50.50	50.56	50.31	50.44
1431	NASDAQ	AEP	Fri, Jan 23, 1998	50.63	50.75	50.00	50.44
1430	NASDAQ	AEP	Thu, Jan 22, 1998	50.25	50.69	50.19	50.69
1429	NASDAQ	AEP	Wed, Jan 21, 1998	49.88	50.31	49.88	50.31
1428	NASDAQ	AEP	Tue, Jan 20, 1998	50.13	50.25	49.75	50.13
1427	NASDAQ	AEP	Fri, Jan 16, 1998	50.13	50.25	49.94	50.13
1426	NASDAQ	AEP	Thu, Jan 15, 1998	50.56	50.56	50.00	50.13
1425	NASDAQ	AEP	Wed, Jan 14, 1998	50.94	50.94	50.56	50.81
1424	NASDAQ	AEP	Tue, Jan 13, 1998	51.13	51.25	50.44	51.00
1423	NASDAQ	AEP	Mon, Jan 12, 1998	50.44	51.19	50.38	51.13
1422	NASDAQ	AEP	Fri, Jan 9, 1998	51.00	51.00	50.38	50.56
1421	NASDAQ	AEP	Thu, Jan 8, 1998	50.75	51.00	50.56	50.88
1420	NASDAQ	AEP	Wed, Jan 7, 1998	50.75	50.81	50.25	50.75
1419	NASDAQ	AEP	Tue, Jan 6, 1998	51.06	51.06	50.63	50.94
1418	NASDAQ	AEP	Mon, Jan 5, 1998	51.38	51.69	50.75	51.06
1417	NASDAQ	AEP	Fri, Jan 2, 1998	51.44	51.63	51.19	51.25
1416	NASDAQ	AEP	Wed, Dec 31, 1997	51.69	51.81	51.50	51.63
1415	NASDAQ	AEP	Tue, Dec 30, 1997	51.69	51.69	51.44	51.69
1414	NASDAQ	AEP	Mon, Dec 29, 1997	51.31	51.50	51.00	51.44
1413	NASDAQ	AEP	Fri, Dec 26, 1997	51.13	51.19	51.00	51.13
1412	NASDAQ	AEP	Wed, Dec 24, 1997	50.94	51.19	50.75	51.00
1411	NASDAQ	AEP	Tue, Dec 23, 1997	50.81	51.31	50.81	51.06
1410	NASDAQ	AEP	Mon, Dec 22, 1997	50.50	50.94	50.50	50.75
1409	NASDAQ	AEP	Fri, Dec 19, 1997	51.44	52.00	50.88	52.00
1408	NASDAQ	AEP	Thu, Dec 18, 1997	50.81	51.50	50.19	51.50
1407	NASDAQ	AEP	Wed, Dec 17, 1997	51.00	51.25	50.81	50.88
1406	NASDAQ	AEP	Tue, Dec 16, 1997	50.81	51.00	50.81	50.88
1405	NASDAQ	AEP	Mon, Dec 15, 1997	49.81	50.63	49.69	50.56
1404	NASDAQ	AEP	Fri, Dec 12, 1997	48.88	49.63	48.88	49.56
1403	NASDAQ	AEP	Thu, Dec 11, 1997	49.31	49.50	48.75	48.75
1402	NASDAQ	AEP	Wed, Dec 10, 1997	49.31	49.56	49.19	49.31
1401	NASDAQ	AEP	Tue, Dec 9, 1997	49.25	49.50	49.06	49.25
1400	NASDAQ	AEP	Mon, Dec 8, 1997	49.44	49.44	48.94	49.13
1399	NASDAQ	AEP	Fri, Dec 5, 1997	49.44	49.63	49.25	49.38
1398	NASDAQ	AEP	Thu, Dec 4, 1997	49.56	49.75	49.00	49.69
1397	NASDAQ	AEP	Wed, Dec 3, 1997	49.88	49.94	49.38	49.56
1396	NASDAQ	AEP	Tue, Dec 2, 1997	50.38	50.38	49.69	49.88
1395	NASDAQ	AEP	Mon, Dec 1, 1997	49.75	50.38	49.44	50.38
1394	NASDAQ	AEP	Fri, Nov 28, 1997	49.69	49.75	49.56	49.56
1393	NASDAQ	AEP	Wed, Nov 26, 1997	49.81	50.00	49.63	49.69
1392	NASDAQ	AEP	Tue, Nov 25, 1997	49.31	49.81	48.94	49.75
1391	NASDAQ	AEP	Mon, Nov 24, 1997	48.75	49.19	48.63	49.13
1390	NASDAQ	AEP	Fri, Nov 21, 1997	48.56	48.88	48.25	48.81
1389	NASDAQ	AEP	Thu, Nov 20, 1997	48.00	48.75	48.00	48.69
1388	NASDAQ	AEP	Wed, Nov 19, 1997	47.63	48.00	47.38	47.94
1387	NASDAQ	AEP	Tue, Nov 18, 1997	47.94	47.94	47.50	47.63
1386	NASDAQ	AEP	Mon, Nov 17, 1997	47.56	48.19	47.56	47.81
1385	NASDAQ	AEP	Fri, Nov 14, 1997	47.31	47.56	47.19	47.38
1384	NASDAQ	AEP	Thu, Nov 13, 1997	47.25	47.69	47.13	47.38
1383	NASDAQ	AEP	Wed, Nov 12, 1997	46.88	47.50	46.88	47.44
1382	NASDAQ	AEP	Tue, Nov 11, 1997	46.88	47.19	46.81	47.13
1381	NASDAQ	AEP	Mon, Nov 10, 1997	46.81	47.13	46.69	46.75
1380	NASDAQ	AEP	Fri, Nov 7, 1997	46.50	46.63	46.19	46.63
1379	NASDAQ	AEP	Thu, Nov 6, 1997	47.06	47.06	46.69	46.75
1378	NASDAQ	AEP	Wed, Nov 5, 1997	47.50	47.94	47.50	47.75
1377	NASDAQ	AEP	Tue, Nov 4, 1997	47.13	47.94	47.06	47.81
1376	NASDAQ	AEP	Mon, Nov 3, 1997	47.50	47.63	47.31	47.44
1375	NASDAQ	AEP	Fri, Oct 31, 1997	47.19	47.63	46.75	47.25
1374	NASDAQ	AEP	Thu, Oct 30, 1997	47.25	47.69	46.94	47.00
1373	NASDAQ	AEP	Wed, Oct 29, 1997	47.00	47.56	47.00	47.38
1372	NASDAQ	AEP	Tue, Oct 28, 1997	45.56	46.75	45.25	46.75
1371	NASDAQ	AEP	Mon, Oct 27, 1997	47.75	47.88	46.13	46.19
1370	NASDAQ	AEP	Fri, Oct 24, 1997	47.81	47.81	47.31	47.63
1369	NASDAQ	AEP	Thu, Oct 23, 1997	47.44	47.94	47.38	47.69
1368	NASDAQ	AEP	Wed, Oct 22, 1997	47.75	47.75	47.38	47.63
1367	NASDAQ	AEP	Tue, Oct 21, 1997	47.25	47.75	47.00	47.75
1366	NASDAQ	AEP	Mon, Oct 20, 1997	46.69	47.44	46.50	47.31
1365	NASDAQ	AEP	Fri, Oct 17, 1997	46.44	46.88	46.19	46.88
1364	NASDAQ	AEP	Thu, Oct 16, 1997	46.38	46.81	46.31	46.63
1363	NASDAQ	AEP	Wed, Oct 15, 1997	46.63	46.63	46.25	46.31
1362	NASDAQ	AEP	Tue, Oct 14, 1997	46.19	46.88	46.13	46.69
1361	NASDAQ	AEP	Mon, Oct 13, 1997	46.06	46.19	45.88	46.13
1360	NASDAQ	AEP	Fri, Oct 10, 1997	45.75	46.06	45.63	45.94
1359	NASDAQ	AEP	Thu, Oct 9, 1997	45.75	45.94	45.56	45.81
1358	NASDAQ	AEP	Wed, Oct 8, 1997	46.63	46.69	46.00	46.13
1357	NASDAQ	AEP	Tue, Oct 7, 1997	46.38	46.75	46.38	46.75
1356	NASDAQ	AEP	Mon, Oct 6, 1997	46.69	46.94	46.31	46.44
1355	NASDAQ	AEP	Fri, Oct 3, 1997	46.75	47.19	46.06	46.44
1354	NASDAQ	AEP	Thu, Oct 2, 1997	45.81	46.38	45.81	46.25
1353	NASDAQ	AEP	Wed, Oct 1, 1997	45.56	46.00	45.50	45.94
1352	NASDAQ	AEP	Tue, Sep 30, 1997	45.38	45.81	45.38	45.50
1351	NASDAQ	AEP	Mon, Sep 29, 1997	45.56	45.56	45.31	45.38
1350	NASDAQ	AEP	Fri, Sep 26, 1997	45.63	45.75	45.50	45.63
1349	NASDAQ	AEP	Thu, Sep 25, 1997	45.94	45.94	45.56	45.63
1348	NASDAQ	AEP	Wed, Sep 24, 1997	46.25	46.38	45.88	45.94
1347	NASDAQ	AEP	Tue, Sep 23, 1997	46.31	46.38	46.00	46.25
1346	NASDAQ	AEP	Mon, Sep 22, 1997	46.25	46.63	46.25	46.31
1345	NASDAQ	AEP	Fri, Sep 19, 1997	46.00	46.13	45.94	46.06
1344	NASDAQ	AEP	Thu, Sep 18, 1997	46.00	46.19	45.69	45.94
1343	NASDAQ	AEP	Wed, Sep 17, 1997	46.38	46.44	45.75	45.81
1342	NASDAQ	AEP	Tue, Sep 16, 1997	45.94	46.38	45.88	46.25
1341	NASDAQ	AEP	Mon, Sep 15, 1997	45.50	45.94	45.50	45.63
1340	NASDAQ	AEP	Fri, Sep 12, 1997	45.00	45.63	44.94	45.56
1339	NASDAQ	AEP	Thu, Sep 11, 1997	44.94	45.06	44.75	44.94
1338	NASDAQ	AEP	Wed, Sep 10, 1997	45.00	45.94	44.88	44.94
1337	NASDAQ	AEP	Tue, Sep 9, 1997	44.88	45.13	44.81	45.00
1336	NASDAQ	AEP	Mon, Sep 8, 1997	44.56	45.06	44.56	44.88
1335	NASDAQ	AEP	Fri, Sep 5, 1997	44.81	44.88	44.44	44.44
1334	NASDAQ	AEP	Thu, Sep 4, 1997	44.44	44.69	44.44	44.63
1333	NASDAQ	AEP	Wed, Sep 3, 1997	44.31	44.81	44.31	44.50
1332	NASDAQ	AEP	Tue, Sep 2, 1997	43.75	44.25	43.75	44.25
1331	NASDAQ	AEP	Fri, Aug 29, 1997	43.81	44.00	43.63	43.69
1330	NASDAQ	AEP	Thu, Aug 28, 1997	43.81	44.06	43.81	43.81
1329	NASDAQ	AEP	Wed, Aug 27, 1997	43.88	44.06	43.81	43.81
1328	NASDAQ	AEP	Tue, Aug 26, 1997	43.63	44.19	43.63	43.88
1327	NASDAQ	AEP	Mon, Aug 25, 1997	43.25	43.69	43.06	43.63
1326	NASDAQ	AEP	Fri, Aug 22, 1997	42.63	43.19	42.63	43.19
1325	NASDAQ	AEP	Thu, Aug 21, 1997	43.06	43.19	42.88	42.94
1324	NASDAQ	AEP	Wed, Aug 20, 1997	42.94	43.19	42.94	43.06
1323	NASDAQ	AEP	Tue, Aug 19, 1997	43.13	43.31	42.75	43.00
1322	NASDAQ	AEP	Mon, Aug 18, 1997	42.69	43.19	42.63	43.13
1321	NASDAQ	AEP	Fri, Aug 15, 1997	43.06	43.13	42.69	42.69
1320	NASDAQ	AEP	Thu, Aug 14, 1997	43.38	43.44	42.81	43.06
1319	NASDAQ	AEP	Wed, Aug 13, 1997	43.56	43.56	43.13	43.13
1318	NASDAQ	AEP	Tue, Aug 12, 1997	43.44	43.69	43.13	43.25
1317	NASDAQ	AEP	Mon, Aug 11, 1997	42.81	43.63	42.75	43.50
1316	NASDAQ	AEP	Fri, Aug 8, 1997	43.31	43.31	42.38	42.69
1315	NASDAQ	AEP	Thu, Aug 7, 1997	43.81	43.94	43.50	43.56
1314	NASDAQ	AEP	Wed, Aug 6, 1997	43.56	43.94	43.31	43.81
1313	NASDAQ	AEP	Tue, Aug 5, 1997	44.38	44.38	44.19	44.31
1312	NASDAQ	AEP	Mon, Aug 4, 1997	44.63	44.63	44.19	44.38
1311	NASDAQ	AEP	Fri, Aug 1, 1997	44.63	44.69	44.25	44.63
1310	NASDAQ	AEP	Thu, Jul 31, 1997	44.50	45.00	44.44	44.75
1309	NASDAQ	AEP	Wed, Jul 30, 1997	44.13	44.69	44.06	44.56
1308	NASDAQ	AEP	Tue, Jul 29, 1997	43.44	44.25	43.38	44.25
1307	NASDAQ	AEP	Mon, Jul 28, 1997	43.50	43.69	43.38	43.38
1306	NASDAQ	AEP	Fri, Jul 25, 1997	43.44	43.50	43.19	43.44
1305	NASDAQ	AEP	Thu, Jul 24, 1997	43.69	43.81	43.31	43.38
1304	NASDAQ	AEP	Wed, Jul 23, 1997	44.06	44.06	43.50	43.69
1303	NASDAQ	AEP	Tue, Jul 22, 1997	43.56	44.06	43.38	44.00
1302	NASDAQ	AEP	Mon, Jul 21, 1997	43.44	43.56	43.19	43.38
1301	NASDAQ	AEP	Fri, Jul 18, 1997	43.63	43.75	43.06	43.44
1300	NASDAQ	AEP	Thu, Jul 17, 1997	43.88	44.06	43.44	43.69
1299	NASDAQ	AEP	Wed, Jul 16, 1997	44.00	44.13	43.88	43.94
1298	NASDAQ	AEP	Tue, Jul 15, 1997	43.94	44.31	43.88	44.00
1297	NASDAQ	AEP	Mon, Jul 14, 1997	43.88	43.94	43.69	43.88
1296	NASDAQ	AEP	Fri, Jul 11, 1997	43.69	44.00	43.69	43.88
1295	NASDAQ	AEP	Thu, Jul 10, 1997	43.00	43.75	43.00	43.56
1294	NASDAQ	AEP	Wed, Jul 9, 1997	42.75	43.06	42.75	42.94
1293	NASDAQ	AEP	Tue, Jul 8, 1997	42.56	42.81	42.38	42.75
1292	NASDAQ	AEP	Mon, Jul 7, 1997	43.00	43.00	41.56	42.50
1291	NASDAQ	AEP	Thu, Jul 3, 1997	42.63	43.13	42.63	42.88
1290	NASDAQ	AEP	Wed, Jul 2, 1997	42.13	42.50	41.94	42.50
1289	NASDAQ	AEP	Tue, Jul 1, 1997	41.88	42.19	41.50	42.00
1288	NASDAQ	AEP	Mon, Jun 30, 1997	42.00	42.13	41.88	41.94
1287	NASDAQ	AEP	Fri, Jun 27, 1997	41.44	42.06	41.44	42.00
1286	NASDAQ	AEP	Thu, Jun 26, 1997	41.25	41.44	41.25	41.38
1285	NASDAQ	AEP	Wed, Jun 25, 1997	41.69	41.69	41.25	41.31
1284	NASDAQ	AEP	Tue, Jun 24, 1997	41.25	41.69	41.06	41.69
1283	NASDAQ	AEP	Mon, Jun 23, 1997	41.38	41.50	41.13	41.25
1282	NASDAQ	AEP	Fri, Jun 20, 1997	41.50	41.63	41.25	41.38
1281	NASDAQ	AEP	Thu, Jun 19, 1997	41.25	41.50	41.13	41.50
1280	NASDAQ	AEP	Wed, Jun 18, 1997	41.13	41.38	41.00	41.13
1279	NASDAQ	AEP	Tue, Jun 17, 1997	41.75	41.75	41.00	41.38
1278	NASDAQ	AEP	Mon, Jun 16, 1997	41.88	41.88	41.63	41.88
1277	NASDAQ	AEP	Fri, Jun 13, 1997	42.00	42.13	41.63	41.88
1276	NASDAQ	AEP	Thu, Jun 12, 1997	41.13	41.75	41.00	41.75
1275	NASDAQ	AEP	Wed, Jun 11, 1997	40.63	40.88	40.63	40.88
1274	NASDAQ	AEP	Tue, Jun 10, 1997	40.75	41.00	40.25	40.38
1273	NASDAQ	AEP	Mon, Jun 9, 1997	41.00	41.00	40.50	40.63
1272	NASDAQ	AEP	Fri, Jun 6, 1997	40.50	41.50	40.38	40.88
1271	NASDAQ	AEP	Thu, Jun 5, 1997	40.75	40.75	40.38	40.63
1270	NASDAQ	AEP	Wed, Jun 4, 1997	40.38	40.63	40.00	40.50
1269	NASDAQ	AEP	Tue, Jun 3, 1997	40.13	40.50	40.13	40.38
1268	NASDAQ	AEP	Mon, Jun 2, 1997	40.75	40.75	40.19	40.25
1267	NASDAQ	AEP	Fri, May 30, 1997	40.00	40.75	39.88	40.63
1266	NASDAQ	AEP	Thu, May 29, 1997	40.63	40.63	40.00	40.25
1265	NASDAQ	AEP	Wed, May 28, 1997	40.63	40.63	40.25	40.50
1264	NASDAQ	AEP	Tue, May 27, 1997	40.50	40.50	39.88	40.50
1263	NASDAQ	AEP	Fri, May 23, 1997	40.38	40.63	40.13	40.63
1262	NASDAQ	AEP	Thu, May 22, 1997	40.13	40.25	39.13	40.13
1261	NASDAQ	AEP	Wed, May 21, 1997	40.88	40.88	40.06	40.13
1260	NASDAQ	AEP	Tue, May 20, 1997	40.63	41.13	40.25	40.75
1259	NASDAQ	AEP	Mon, May 19, 1997	41.00	41.13	40.63	40.75
1258	NASDAQ	AEP	Fri, May 16, 1997	41.50	41.50	41.00	41.00
1257	NASDAQ	AEP	Thu, May 15, 1997	40.88	41.50	40.88	41.50
1256	NASDAQ	AEP	Wed, May 14, 1997	40.88	41.25	40.75	41.00
1255	NASDAQ	AEP	Tue, May 13, 1997	41.13	41.25	40.25	40.63
1254	NASDAQ	AEP	Mon, May 12, 1997	40.75	41.25	40.38	41.25
1253	NASDAQ	AEP	Fri, May 9, 1997	40.75	40.88	40.38	40.63
1252	NASDAQ	AEP	Thu, May 8, 1997	40.38	40.88	40.38	40.63
1251	NASDAQ	AEP	Wed, May 7, 1997	41.38	41.50	40.38	40.50
1250	NASDAQ	AEP	Tue, May 6, 1997	42.00	42.50	42.00	42.25
1249	NASDAQ	AEP	Mon, May 5, 1997	41.00	41.88	41.00	41.75
1248	NASDAQ	AEP	Fri, May 2, 1997	40.50	41.25	40.38	41.00
1247	NASDAQ	AEP	Thu, May 1, 1997	40.25	40.50	39.88	40.50
1246	NASDAQ	AEP	Wed, Apr 30, 1997	40.75	40.88	40.25	40.50
1245	NASDAQ	AEP	Tue, Apr 29, 1997	40.63	40.88	40.38	40.88
1244	NASDAQ	AEP	Mon, Apr 28, 1997	39.63	40.25	39.50	40.25
1243	NASDAQ	AEP	Fri, Apr 25, 1997	39.75	39.88	39.63	39.63
1242	NASDAQ	AEP	Thu, Apr 24, 1997	40.25	40.50	39.50	39.75
1241	NASDAQ	AEP	Wed, Apr 23, 1997	40.13	40.50	39.75	40.25
1240	NASDAQ	AEP	Tue, Apr 22, 1997	40.25	40.38	39.75	40.25
1239	NASDAQ	AEP	Mon, Apr 21, 1997	40.75	40.75	40.00	40.25
1238	NASDAQ	AEP	Fri, Apr 18, 1997	40.50	40.75	40.38	40.75
1237	NASDAQ	AEP	Thu, Apr 17, 1997	40.50	40.75	40.13	40.50
1236	NASDAQ	AEP	Wed, Apr 16, 1997	39.63	40.25	39.50	40.25
1235	NASDAQ	AEP	Tue, Apr 15, 1997	40.25	40.25	39.75	39.75
1234	NASDAQ	AEP	Mon, Apr 14, 1997	40.25	40.25	39.63	39.88
1233	NASDAQ	AEP	Fri, Apr 11, 1997	40.50	40.63	40.00	40.13
1232	NASDAQ	AEP	Thu, Apr 10, 1997	40.00	40.88	39.88	40.75
1231	NASDAQ	AEP	Wed, Apr 9, 1997	40.50	40.50	39.75	40.00
1230	NASDAQ	AEP	Tue, Apr 8, 1997	40.50	40.63	40.13	40.25
1229	NASDAQ	AEP	Mon, Apr 7, 1997	40.63	40.75	40.38	40.50
1228	NASDAQ	AEP	Fri, Apr 4, 1997	40.63	40.88	40.38	40.63
1227	NASDAQ	AEP	Thu, Apr 3, 1997	41.13	41.25	40.88	41.00
1226	NASDAQ	AEP	Wed, Apr 2, 1997	41.13	41.50	41.00	41.38
1225	NASDAQ	AEP	Tue, Apr 1, 1997	41.13	41.38	41.00	41.38
1224	NASDAQ	AEP	Mon, Mar 31, 1997	41.00	41.75	40.88	41.25
1223	NASDAQ	AEP	Thu, Mar 27, 1997	42.00	42.00	41.13	41.25
1222	NASDAQ	AEP	Wed, Mar 26, 1997	42.00	42.25	41.75	41.88
1221	NASDAQ	AEP	Tue, Mar 25, 1997	41.75	42.63	41.63	42.13
1220	NASDAQ	AEP	Mon, Mar 24, 1997	41.38	41.63	41.00	41.50
1219	NASDAQ	AEP	Fri, Mar 21, 1997	41.50	41.50	41.25	41.38
1218	NASDAQ	AEP	Thu, Mar 20, 1997	40.88	41.38	40.75	41.38
1217	NASDAQ	AEP	Wed, Mar 19, 1997	40.75	41.00	40.50	41.00
1216	NASDAQ	AEP	Tue, Mar 18, 1997	40.75	41.25	40.50	40.75
1215	NASDAQ	AEP	Mon, Mar 17, 1997	40.00	41.00	40.00	40.75
1214	NASDAQ	AEP	Fri, Mar 14, 1997	40.38	40.50	40.13	40.25
1213	NASDAQ	AEP	Thu, Mar 13, 1997	40.50	40.50	40.13	40.13
1212	NASDAQ	AEP	Wed, Mar 12, 1997	40.63	40.75	40.38	40.50
1211	NASDAQ	AEP	Tue, Mar 11, 1997	40.88	40.88	40.38	40.50
1210	NASDAQ	AEP	Mon, Mar 10, 1997	41.13	41.13	40.63	40.75
1209	NASDAQ	AEP	Fri, Mar 7, 1997	41.25	41.63	40.75	41.00
1208	NASDAQ	AEP	Thu, Mar 6, 1997	41.50	42.25	41.13	41.25
1207	NASDAQ	AEP	Wed, Mar 5, 1997	41.50	41.63	41.25	41.50
1206	NASDAQ	AEP	Tue, Mar 4, 1997	41.75	41.75	41.38	41.50
1205	NASDAQ	AEP	Mon, Mar 3, 1997	41.50	41.75	41.50	41.63
1204	NASDAQ	AEP	Fri, Feb 28, 1997	41.13	41.75	41.00	41.75
1203	NASDAQ	AEP	Thu, Feb 27, 1997	41.63	41.75	41.38	41.38
1202	NASDAQ	AEP	Wed, Feb 26, 1997	42.25	42.25	41.50	41.75
1201	NASDAQ	AEP	Tue, Feb 25, 1997	42.25	42.50	42.13	42.13
1200	NASDAQ	AEP	Mon, Feb 24, 1997	41.63	42.38	41.50	42.13
1199	NASDAQ	AEP	Fri, Feb 21, 1997	41.88	41.88	41.63	41.88
1198	NASDAQ	AEP	Thu, Feb 20, 1997	41.88	42.00	41.50	41.88
1197	NASDAQ	AEP	Wed, Feb 19, 1997	41.88	42.13	41.75	42.00
1196	NASDAQ	AEP	Tue, Feb 18, 1997	42.00	42.13	41.75	42.00
1195	NASDAQ	AEP	Fri, Feb 14, 1997	41.88	42.00	41.75	42.00
1194	NASDAQ	AEP	Thu, Feb 13, 1997	41.88	41.88	41.75	41.88
1193	NASDAQ	AEP	Wed, Feb 12, 1997	41.88	41.88	41.50	41.75
1192	NASDAQ	AEP	Tue, Feb 11, 1997	41.75	42.13	41.63	41.88
1191	NASDAQ	AEP	Mon, Feb 10, 1997	41.38	41.75	41.25	41.75
1190	NASDAQ	AEP	Fri, Feb 7, 1997	40.88	41.38	40.75	41.38
1189	NASDAQ	AEP	Thu, Feb 6, 1997	40.50	40.88	40.50	40.63
1188	NASDAQ	AEP	Wed, Feb 5, 1997	41.38	41.63	40.75	41.13
1187	NASDAQ	AEP	Tue, Feb 4, 1997	41.63	41.63	41.13	41.25
1186	NASDAQ	AEP	Mon, Feb 3, 1997	41.38	41.38	41.00	41.38
1185	NASDAQ	AEP	Fri, Jan 31, 1997	42.00	42.00	41.38	41.38
1184	NASDAQ	AEP	Thu, Jan 30, 1997	41.75	42.25	41.75	41.88
1183	NASDAQ	AEP	Wed, Jan 29, 1997	41.75	41.88	41.38	41.63
1182	NASDAQ	AEP	Tue, Jan 28, 1997	42.00	42.13	41.63	41.75
1181	NASDAQ	AEP	Mon, Jan 27, 1997	41.88	42.13	41.63	41.63
1180	NASDAQ	AEP	Fri, Jan 24, 1997	42.50	42.50	41.88	42.00
1179	NASDAQ	AEP	Thu, Jan 23, 1997	43.00	43.19	42.50	42.63
1178	NASDAQ	AEP	Wed, Jan 22, 1997	42.50	42.88	42.38	42.88
1177	NASDAQ	AEP	Tue, Jan 21, 1997	42.25	42.38	42.13	42.38
1176	NASDAQ	AEP	Mon, Jan 20, 1997	42.50	42.50	42.25	42.38
1175	NASDAQ	AEP	Fri, Jan 17, 1997	42.00	42.50	42.00	42.50
1174	NASDAQ	AEP	Thu, Jan 16, 1997	42.13	42.13	41.88	42.00
1173	NASDAQ	AEP	Wed, Jan 15, 1997	42.00	42.25	41.88	42.00
1172	NASDAQ	AEP	Tue, Jan 14, 1997	41.88	42.13	41.88	42.13
1171	NASDAQ	AEP	Mon, Jan 13, 1997	41.63	41.75	41.50	41.75
1170	NASDAQ	AEP	Fri, Jan 10, 1997	41.13	41.50	40.88	41.50
1169	NASDAQ	AEP	Thu, Jan 9, 1997	41.13	41.38	41.00	41.25
1168	NASDAQ	AEP	Wed, Jan 8, 1997	41.13	41.25	40.88	41.00
1167	NASDAQ	AEP	Tue, Jan 7, 1997	40.38	41.00	40.25	41.00
1166	NASDAQ	AEP	Mon, Jan 6, 1997	41.00	41.00	40.38	40.63
1165	NASDAQ	AEP	Fri, Jan 3, 1997	41.25	41.25	40.88	40.88
1164	NASDAQ	AEP	Thu, Jan 2, 1997	41.25	41.38	41.00	41.13
1163	NASDAQ	AEP	Tue, Dec 31, 1996	41.63	41.75	41.13	41.13
1162	NASDAQ	AEP	Mon, Dec 30, 1996	41.75	41.88	41.63	41.63
1161	NASDAQ	AEP	Fri, Dec 27, 1996	41.25	41.63	41.13	41.63
1160	NASDAQ	AEP	Thu, Dec 26, 1996	40.88	41.25	40.88	41.13
1159	NASDAQ	AEP	Tue, Dec 24, 1996	40.75	40.88	40.75	40.88
1158	NASDAQ	AEP	Mon, Dec 23, 1996	40.88	41.13	40.50	40.88
1157	NASDAQ	AEP	Fri, Dec 20, 1996	41.50	41.50	40.88	40.88
1156	NASDAQ	AEP	Thu, Dec 19, 1996	40.00	40.50	39.88	40.50
1155	NASDAQ	AEP	Wed, Dec 18, 1996	39.50	40.13	39.50	39.88
1154	NASDAQ	AEP	Tue, Dec 17, 1996	39.63	40.00	39.63	39.63
1153	NASDAQ	AEP	Mon, Dec 16, 1996	39.75	39.88	39.63	39.75
1152	NASDAQ	AEP	Fri, Dec 13, 1996	39.75	40.00	39.75	39.75
1151	NASDAQ	AEP	Thu, Dec 12, 1996	40.38	40.38	39.88	39.88
1150	NASDAQ	AEP	Wed, Dec 11, 1996	40.13	40.38	39.75	40.25
1149	NASDAQ	AEP	Tue, Dec 10, 1996	40.25	40.50	40.25	40.25
1148	NASDAQ	AEP	Mon, Dec 9, 1996	40.13	40.38	40.13	40.25
1147	NASDAQ	AEP	Fri, Dec 6, 1996	39.88	40.13	39.50	40.13
1146	NASDAQ	AEP	Thu, Dec 5, 1996	40.63	40.63	40.25	40.63
1145	NASDAQ	AEP	Wed, Dec 4, 1996	40.25	40.75	40.25	40.63
1144	NASDAQ	AEP	Tue, Dec 3, 1996	40.75	41.13	40.13	40.50
1143	NASDAQ	AEP	Mon, Dec 2, 1996	41.38	41.38	40.50	40.63
1142	NASDAQ	AEP	Fri, Nov 29, 1996	41.50	41.75	41.38	41.50
1141	NASDAQ	AEP	Wed, Nov 27, 1996	41.63	41.63	41.38	41.38
1140	NASDAQ	AEP	Tue, Nov 26, 1996	41.88	42.00	41.50	41.50
1139	NASDAQ	AEP	Mon, Nov 25, 1996	41.75	41.75	41.38	41.75
1138	NASDAQ	AEP	Fri, Nov 22, 1996	41.88	41.88	41.50	41.63
1137	NASDAQ	AEP	Thu, Nov 21, 1996	42.38	42.38	41.75	41.88
1136	NASDAQ	AEP	Wed, Nov 20, 1996	42.38	42.38	42.00	42.25
1135	NASDAQ	AEP	Tue, Nov 19, 1996	42.00	42.38	41.75	42.38
1134	NASDAQ	AEP	Mon, Nov 18, 1996	42.00	42.00	41.75	41.88
1133	NASDAQ	AEP	Fri, Nov 15, 1996	42.38	42.38	41.75	42.00
1132	NASDAQ	AEP	Thu, Nov 14, 1996	41.88	42.19	41.88	42.13
1131	NASDAQ	AEP	Wed, Nov 13, 1996	42.25	42.25	42.00	42.00
1130	NASDAQ	AEP	Tue, Nov 12, 1996	42.00	42.25	41.88	42.13
1129	NASDAQ	AEP	Mon, Nov 11, 1996	42.38	42.38	42.00	42.00
1128	NASDAQ	AEP	Fri, Nov 8, 1996	42.38	42.38	42.13	42.38
1127	NASDAQ	AEP	Thu, Nov 7, 1996	42.38	42.38	42.00	42.38
1126	NASDAQ	AEP	Wed, Nov 6, 1996	41.75	42.50	41.50	42.50
1125	NASDAQ	AEP	Tue, Nov 5, 1996	42.25	42.38	42.13	42.38
1124	NASDAQ	AEP	Mon, Nov 4, 1996	41.63	42.13	41.50	42.13
1123	NASDAQ	AEP	Fri, Nov 1, 1996	41.63	41.75	41.38	41.63
1122	NASDAQ	AEP	Thu, Oct 31, 1996	41.63	41.75	41.50	41.63
1121	NASDAQ	AEP	Wed, Oct 30, 1996	41.50	41.88	41.38	41.50
1120	NASDAQ	AEP	Tue, Oct 29, 1996	41.00	41.63	41.00	41.38
1119	NASDAQ	AEP	Mon, Oct 28, 1996	41.00	41.25	40.88	40.88
1118	NASDAQ	AEP	Fri, Oct 25, 1996	40.75	41.25	40.75	41.13
1117	NASDAQ	AEP	Thu, Oct 24, 1996	40.50	41.00	40.50	40.88
1116	NASDAQ	AEP	Wed, Oct 23, 1996	40.50	40.75	40.25	40.50
1115	NASDAQ	AEP	Tue, Oct 22, 1996	40.88	40.88	40.50	40.63
1114	NASDAQ	AEP	Mon, Oct 21, 1996	40.50	40.75	40.50	40.75
1113	NASDAQ	AEP	Fri, Oct 18, 1996	40.75	40.75	40.50	40.63
1112	NASDAQ	AEP	Thu, Oct 17, 1996	40.88	41.13	40.63	40.75
1111	NASDAQ	AEP	Wed, Oct 16, 1996	40.88	41.00	40.50	40.75
1110	NASDAQ	AEP	Tue, Oct 15, 1996	40.88	41.13	40.50	40.75
1109	NASDAQ	AEP	Mon, Oct 14, 1996	40.88	41.00	40.75	40.88
1108	NASDAQ	AEP	Fri, Oct 11, 1996	41.25	41.25	40.75	40.75
1107	NASDAQ	AEP	Thu, Oct 10, 1996	41.25	41.38	41.00	41.13
1106	NASDAQ	AEP	Wed, Oct 9, 1996	41.75	41.75	41.25	41.50
1105	NASDAQ	AEP	Tue, Oct 8, 1996	41.38	41.75	41.38	41.63
1104	NASDAQ	AEP	Mon, Oct 7, 1996	41.75	41.88	41.38	41.50
1103	NASDAQ	AEP	Fri, Oct 4, 1996	41.25	41.75	41.13	41.50
1102	NASDAQ	AEP	Thu, Oct 3, 1996	41.13	41.13	40.88	41.00
1101	NASDAQ	AEP	Wed, Oct 2, 1996	41.00	41.25	40.88	41.00
1100	NASDAQ	AEP	Tue, Oct 1, 1996	40.75	40.88	40.63	40.88
1099	NASDAQ	AEP	Mon, Sep 30, 1996	40.88	41.00	40.63	40.63
1098	NASDAQ	AEP	Fri, Sep 27, 1996	41.13	41.13	40.50	40.75
1097	NASDAQ	AEP	Thu, Sep 26, 1996	41.13	41.25	40.88	41.13
1096	NASDAQ	AEP	Wed, Sep 25, 1996	41.63	41.63	41.00	41.00
1095	NASDAQ	AEP	Tue, Sep 24, 1996	41.75	41.75	41.38	41.50
1094	NASDAQ	AEP	Mon, Sep 23, 1996	41.50	41.75	41.38	41.75
1093	NASDAQ	AEP	Fri, Sep 20, 1996	41.25	41.63	41.13	41.63
1092	NASDAQ	AEP	Thu, Sep 19, 1996	41.13	41.38	41.00	41.13
1091	NASDAQ	AEP	Wed, Sep 18, 1996	41.50	41.63	41.25	41.38
1090	NASDAQ	AEP	Tue, Sep 17, 1996	41.63	41.75	41.38	41.50
1089	NASDAQ	AEP	Mon, Sep 16, 1996	41.88	42.00	41.88	41.88
1088	NASDAQ	AEP	Fri, Sep 13, 1996	41.25	41.63	41.25	41.63
1087	NASDAQ	AEP	Thu, Sep 12, 1996	40.75	41.13	40.63	40.88
1086	NASDAQ	AEP	Wed, Sep 11, 1996	40.50	40.50	40.13	40.50
1085	NASDAQ	AEP	Tue, Sep 10, 1996	40.75	40.75	40.38	40.50
1084	NASDAQ	AEP	Mon, Sep 9, 1996	40.63	40.75	40.38	40.75
1083	NASDAQ	AEP	Fri, Sep 6, 1996	40.13	40.75	40.00	40.50
1082	NASDAQ	AEP	Thu, Sep 5, 1996	40.50	40.63	40.13	40.25
1081	NASDAQ	AEP	Wed, Sep 4, 1996	40.88	41.00	40.50	40.63
1080	NASDAQ	AEP	Tue, Sep 3, 1996	41.13	41.13	40.88	40.88
1079	NASDAQ	AEP	Fri, Aug 30, 1996	41.38	42.25	41.13	41.50
1078	NASDAQ	AEP	Thu, Aug 29, 1996	42.13	42.13	41.38	41.50
1077	NASDAQ	AEP	Wed, Aug 28, 1996	42.13	42.25	42.13	42.25
1076	NASDAQ	AEP	Tue, Aug 27, 1996	42.00	42.38	42.00	42.25
1075	NASDAQ	AEP	Mon, Aug 26, 1996	42.00	42.00	41.88	42.00
1074	NASDAQ	AEP	Fri, Aug 23, 1996	42.38	42.38	41.88	42.00
1073	NASDAQ	AEP	Thu, Aug 22, 1996	42.25	42.38	42.25	42.25
1072	NASDAQ	AEP	Wed, Aug 21, 1996	42.13	42.13	41.88	42.13
1071	NASDAQ	AEP	Tue, Aug 20, 1996	42.13	42.25	42.00	42.00
1070	NASDAQ	AEP	Mon, Aug 19, 1996	42.25	42.25	42.13	42.25
1069	NASDAQ	AEP	Fri, Aug 16, 1996	42.13	42.25	42.13	42.13
1068	NASDAQ	AEP	Thu, Aug 15, 1996	42.13	42.25	41.88	41.88
1067	NASDAQ	AEP	Wed, Aug 14, 1996	42.13	42.25	42.13	42.25
1066	NASDAQ	AEP	Tue, Aug 13, 1996	42.00	42.13	41.88	42.00
1065	NASDAQ	AEP	Mon, Aug 12, 1996	42.00	42.50	41.75	42.25
1064	NASDAQ	AEP	Fri, Aug 9, 1996	42.13	42.25	41.88	42.00
1063	NASDAQ	AEP	Thu, Aug 8, 1996	42.00	42.00	41.63	41.88
1062	NASDAQ	AEP	Wed, Aug 7, 1996	42.00	42.03	41.63	41.88
1061	NASDAQ	AEP	Tue, Aug 6, 1996	42.75	42.75	42.38	42.63
1060	NASDAQ	AEP	Mon, Aug 5, 1996	42.75	43.13	42.63	42.75
1059	NASDAQ	AEP	Fri, Aug 2, 1996	42.88	43.00	42.75	42.88
1058	NASDAQ	AEP	Thu, Aug 1, 1996	41.50	42.50	41.25	42.13
1057	NASDAQ	AEP	Wed, Jul 31, 1996	41.88	41.88	41.38	41.50
1056	NASDAQ	AEP	Tue, Jul 30, 1996	42.00	42.13	41.63	42.00
1055	NASDAQ	AEP	Mon, Jul 29, 1996	42.25	42.38	41.75	42.00
1054	NASDAQ	AEP	Fri, Jul 26, 1996	42.25	42.38	42.25	42.38
1053	NASDAQ	AEP	Thu, Jul 25, 1996	42.63	42.63	42.25	42.38
1052	NASDAQ	AEP	Wed, Jul 24, 1996	41.75	42.75	41.63	42.38
1051	NASDAQ	AEP	Tue, Jul 23, 1996	42.00	42.38	41.63	42.00
1050	NASDAQ	AEP	Mon, Jul 22, 1996	42.38	42.75	42.00	42.13
1049	NASDAQ	AEP	Fri, Jul 19, 1996	42.88	42.88	42.13	42.25
1048	NASDAQ	AEP	Thu, Jul 18, 1996	42.13	43.00	41.63	42.75
1047	NASDAQ	AEP	Wed, Jul 17, 1996	42.50	42.50	41.63	41.88
1046	NASDAQ	AEP	Tue, Jul 16, 1996	42.38	42.88	42.00	42.25
1045	NASDAQ	AEP	Mon, Jul 15, 1996	42.63	42.75	42.25	42.50
1044	NASDAQ	AEP	Fri, Jul 12, 1996	41.63	42.75	41.50	42.38
1043	NASDAQ	AEP	Thu, Jul 11, 1996	41.88	41.88	41.38	41.88
1042	NASDAQ	AEP	Wed, Jul 10, 1996	42.00	42.13	41.75	41.88
1041	NASDAQ	AEP	Tue, Jul 9, 1996	41.75	42.13	41.63	41.88
1040	NASDAQ	AEP	Mon, Jul 8, 1996	41.13	41.88	41.00	41.75
1039	NASDAQ	AEP	Fri, Jul 5, 1996	42.38	42.50	41.13	41.25
1038	NASDAQ	AEP	Wed, Jul 3, 1996	42.63	42.75	42.50	42.75
1037	NASDAQ	AEP	Tue, Jul 2, 1996	42.50	42.88	41.50	42.75
1036	NASDAQ	AEP	Mon, Jul 1, 1996	42.50	42.63	42.25	42.50
1035	NASDAQ	AEP	Fri, Jun 28, 1996	42.00	42.75	41.88	42.63
1034	NASDAQ	AEP	Thu, Jun 27, 1996	40.88	41.75	40.88	41.63
1033	NASDAQ	AEP	Wed, Jun 26, 1996	41.00	41.13	40.88	41.13
1032	NASDAQ	AEP	Tue, Jun 25, 1996	41.13	41.38	41.00	41.00
1031	NASDAQ	AEP	Mon, Jun 24, 1996	41.13	41.25	41.00	41.13
1030	NASDAQ	AEP	Fri, Jun 21, 1996	40.50	41.00	40.38	41.00
1029	NASDAQ	AEP	Thu, Jun 20, 1996	40.13	40.38	40.00	40.13
1028	NASDAQ	AEP	Wed, Jun 19, 1996	40.13	40.25	40.00	40.00
1027	NASDAQ	AEP	Tue, Jun 18, 1996	40.00	40.25	39.88	40.13
1026	NASDAQ	AEP	Mon, Jun 17, 1996	40.50	40.50	39.75	39.88
1025	NASDAQ	AEP	Fri, Jun 14, 1996	40.25	40.38	40.13	40.38
1024	NASDAQ	AEP	Thu, Jun 13, 1996	40.25	40.38	40.00	40.25
1023	NASDAQ	AEP	Wed, Jun 12, 1996	40.50	40.50	40.13	40.13
1022	NASDAQ	AEP	Tue, Jun 11, 1996	40.63	40.88	40.50	40.50
1021	NASDAQ	AEP	Mon, Jun 10, 1996	40.50	40.50	40.25	40.38
1020	NASDAQ	AEP	Fri, Jun 7, 1996	40.38	40.50	40.13	40.50
1019	NASDAQ	AEP	Thu, Jun 6, 1996	40.75	41.13	40.75	40.88
1018	NASDAQ	AEP	Wed, Jun 5, 1996	39.88	40.63	39.88	40.63
1017	NASDAQ	AEP	Tue, Jun 4, 1996	40.00	40.13	40.00	40.00
1016	NASDAQ	AEP	Mon, Jun 3, 1996	39.88	40.13	39.63	39.88
1015	NASDAQ	AEP	Fri, May 31, 1996	40.13	40.38	40.00	40.13
1014	NASDAQ	AEP	Thu, May 30, 1996	40.50	40.50	40.13	40.25
1013	NASDAQ	AEP	Wed, May 29, 1996	40.75	40.75	40.38	40.38
1012	NASDAQ	AEP	Tue, May 28, 1996	41.00	41.00	40.50	40.63
1011	NASDAQ	AEP	Fri, May 24, 1996	40.88	41.00	40.75	41.00
1010	NASDAQ	AEP	Thu, May 23, 1996	41.00	41.25	40.50	40.63
1009	NASDAQ	AEP	Wed, May 22, 1996	40.38	40.88	40.25	40.75
1008	NASDAQ	AEP	Tue, May 21, 1996	40.38	40.50	40.25	40.38
1007	NASDAQ	AEP	Mon, May 20, 1996	40.75	40.88	40.38	40.50
1006	NASDAQ	AEP	Fri, May 17, 1996	40.88	41.00	40.63	40.75
1005	NASDAQ	AEP	Thu, May 16, 1996	40.75	40.88	40.63	40.75
1004	NASDAQ	AEP	Wed, May 15, 1996	41.13	41.38	40.88	41.00
1003	NASDAQ	AEP	Tue, May 14, 1996	41.13	41.38	41.00	41.25
1002	NASDAQ	AEP	Mon, May 13, 1996	40.50	41.13	40.38	41.00
1001	NASDAQ	AEP	Fri, May 10, 1996	40.75	40.88	40.38	40.75
1000	NASDAQ	AEP	Thu, May 9, 1996	40.13	40.50	40.00	40.38
999	NASDAQ	AEP	Wed, May 8, 1996	38.88	40.25	38.63	40.25
998	NASDAQ	AEP	Tue, May 7, 1996	39.50	39.88	39.38	39.63
997	NASDAQ	AEP	Mon, May 6, 1996	39.75	39.88	39.25	39.50
996	NASDAQ	AEP	Fri, May 3, 1996	39.88	40.25	39.75	39.88
995	NASDAQ	AEP	Thu, May 2, 1996	39.88	40.00	39.63	39.75
994	NASDAQ	AEP	Wed, May 1, 1996	40.50	40.75	40.25	40.25
993	NASDAQ	AEP	Tue, Apr 30, 1996	40.63	40.63	40.38	40.63
992	NASDAQ	AEP	Mon, Apr 29, 1996	40.63	40.75	40.50	40.63
991	NASDAQ	AEP	Fri, Apr 26, 1996	41.13	41.25	40.63	40.75
990	NASDAQ	AEP	Thu, Apr 25, 1996	40.63	41.00	40.50	40.88
989	NASDAQ	AEP	Wed, Apr 24, 1996	40.38	40.75	40.25	40.75
988	NASDAQ	AEP	Tue, Apr 23, 1996	40.25	40.50	40.25	40.38
987	NASDAQ	AEP	Mon, Apr 22, 1996	40.63	40.88	40.25	40.38
986	NASDAQ	AEP	Fri, Apr 19, 1996	40.38	40.50	40.25	40.50
985	NASDAQ	AEP	Thu, Apr 18, 1996	40.25	40.38	40.13	40.38
984	NASDAQ	AEP	Wed, Apr 17, 1996	40.13	40.50	40.13	40.25
983	NASDAQ	AEP	Tue, Apr 16, 1996	40.50	40.75	40.38	40.38
982	NASDAQ	AEP	Mon, Apr 15, 1996	40.63	40.75	40.38	40.75
981	NASDAQ	AEP	Fri, Apr 12, 1996	40.50	41.00	40.38	40.63
980	NASDAQ	AEP	Thu, Apr 11, 1996	39.75	40.13	39.50	40.13
979	NASDAQ	AEP	Wed, Apr 10, 1996	40.00	40.50	39.75	39.88
978	NASDAQ	AEP	Tue, Apr 9, 1996	39.75	40.13	39.63	39.88
977	NASDAQ	AEP	Mon, Apr 8, 1996	40.75	40.75	39.38	39.75
976	NASDAQ	AEP	Thu, Apr 4, 1996	41.50	41.50	41.00	41.13
975	NASDAQ	AEP	Wed, Apr 3, 1996	41.50	41.63	41.38	41.63
974	NASDAQ	AEP	Tue, Apr 2, 1996	41.75	41.75	41.50	41.75
973	NASDAQ	AEP	Mon, Apr 1, 1996	41.88	41.88	41.50	41.75
972	NASDAQ	AEP	Fri, Mar 29, 1996	41.88	42.00	41.63	41.75
971	NASDAQ	AEP	Thu, Mar 28, 1996	41.63	41.75	41.50	41.75
970	NASDAQ	AEP	Wed, Mar 27, 1996	42.38	42.38	41.75	41.75
969	NASDAQ	AEP	Tue, Mar 26, 1996	42.25	42.38	42.00	42.25
968	NASDAQ	AEP	Mon, Mar 25, 1996	42.50	42.75	42.13	42.38
967	NASDAQ	AEP	Fri, Mar 22, 1996	42.25	42.25	42.00	42.25
966	NASDAQ	AEP	Thu, Mar 21, 1996	41.88	42.13	41.63	42.13
965	NASDAQ	AEP	Wed, Mar 20, 1996	41.88	42.13	41.50	41.75
964	NASDAQ	AEP	Tue, Mar 19, 1996	41.63	41.88	41.25	41.63
963	NASDAQ	AEP	Mon, Mar 18, 1996	40.75	41.88	40.63	41.88
962	NASDAQ	AEP	Fri, Mar 15, 1996	40.88	40.88	40.13	40.50
961	NASDAQ	AEP	Thu, Mar 14, 1996	40.88	41.00	40.75	40.75
960	NASDAQ	AEP	Wed, Mar 13, 1996	41.00	41.00	40.63	40.75
959	NASDAQ	AEP	Tue, Mar 12, 1996	41.38	41.50	40.63	41.13
958	NASDAQ	AEP	Mon, Mar 11, 1996	42.00	42.00	41.63	41.63
957	NASDAQ	AEP	Fri, Mar 8, 1996	42.75	42.75	41.63	42.00
956	NASDAQ	AEP	Thu, Mar 7, 1996	42.50	43.00	42.38	43.00
955	NASDAQ	AEP	Wed, Mar 6, 1996	43.13	43.13	42.50	42.63
954	NASDAQ	AEP	Tue, Mar 5, 1996	43.00	43.13	42.75	43.13
953	NASDAQ	AEP	Mon, Mar 4, 1996	43.00	43.50	42.75	43.25
952	NASDAQ	AEP	Fri, Mar 1, 1996	43.00	43.13	42.13	43.00
951	NASDAQ	AEP	Thu, Feb 29, 1996	43.13	43.38	42.75	42.88
950	NASDAQ	AEP	Wed, Feb 28, 1996	43.63	44.00	43.63	43.75
949	NASDAQ	AEP	Tue, Feb 27, 1996	43.63	43.88	43.38	43.50
948	NASDAQ	AEP	Mon, Feb 26, 1996	43.75	43.75	43.50	43.63
947	NASDAQ	AEP	Fri, Feb 23, 1996	44.00	44.25	43.88	43.88
946	NASDAQ	AEP	Thu, Feb 22, 1996	43.75	43.88	43.63	43.88
945	NASDAQ	AEP	Wed, Feb 21, 1996	43.50	43.75	43.25	43.63
944	NASDAQ	AEP	Tue, Feb 20, 1996	43.63	43.88	43.38	43.50
943	NASDAQ	AEP	Fri, Feb 16, 1996	44.00	44.25	43.88	43.88
942	NASDAQ	AEP	Thu, Feb 15, 1996	43.63	44.38	43.63	44.13
941	NASDAQ	AEP	Wed, Feb 14, 1996	44.13	44.38	43.75	43.88
940	NASDAQ	AEP	Tue, Feb 13, 1996	44.25	44.75	43.38	44.25
939	NASDAQ	AEP	Mon, Feb 12, 1996	43.75	44.38	43.63	44.38
938	NASDAQ	AEP	Fri, Feb 9, 1996	43.38	43.88	43.25	43.63
937	NASDAQ	AEP	Thu, Feb 8, 1996	43.25	43.38	43.13	43.25
936	NASDAQ	AEP	Wed, Feb 7, 1996	43.75	44.13	43.75	44.00
935	NASDAQ	AEP	Tue, Feb 6, 1996	44.00	44.13	43.63	43.75
934	NASDAQ	AEP	Mon, Feb 5, 1996	43.63	44.00	43.63	44.00
933	NASDAQ	AEP	Fri, Feb 2, 1996	44.13	44.13	43.63	43.75
932	NASDAQ	AEP	Thu, Feb 1, 1996	44.13	44.25	44.00	44.13
931	NASDAQ	AEP	Wed, Jan 31, 1996	44.13	44.25	44.00	44.25
930	NASDAQ	AEP	Tue, Jan 30, 1996	43.88	44.38	43.88	44.00
929	NASDAQ	AEP	Mon, Jan 29, 1996	43.75	44.13	43.75	44.00
928	NASDAQ	AEP	Fri, Jan 26, 1996	43.63	43.88	43.25	43.88
927	NASDAQ	AEP	Thu, Jan 25, 1996	43.13	43.63	43.00	43.55
926	NASDAQ	AEP	Wed, Jan 24, 1996	43.00	43.38	43.00	43.13
925	NASDAQ	AEP	Tue, Jan 23, 1996	42.63	43.25	42.50	42.88
924	NASDAQ	AEP	Mon, Jan 22, 1996	42.63	42.88	42.63	42.75
923	NASDAQ	AEP	Fri, Jan 19, 1996	42.25	42.75	42.13	42.50
922	NASDAQ	AEP	Thu, Jan 18, 1996	42.50	42.75	42.25	42.50
921	NASDAQ	AEP	Wed, Jan 17, 1996	42.63	43.13	42.50	42.63
920	NASDAQ	AEP	Tue, Jan 16, 1996	41.63	42.50	41.63	42.38
919	NASDAQ	AEP	Mon, Jan 15, 1996	41.63	41.88	41.38	41.50
918	NASDAQ	AEP	Fri, Jan 12, 1996	42.25	42.50	41.88	41.88
917	NASDAQ	AEP	Thu, Jan 11, 1996	41.63	42.13	41.38	42.13
916	NASDAQ	AEP	Wed, Jan 10, 1996	41.88	42.13	41.75	41.75
915	NASDAQ	AEP	Tue, Jan 9, 1996	41.38	42.13	41.38	42.00
914	NASDAQ	AEP	Mon, Jan 8, 1996	41.38	41.63	41.25	41.38
913	NASDAQ	AEP	Fri, Jan 5, 1996	41.50	41.75	41.25	41.50
912	NASDAQ	AEP	Thu, Jan 4, 1996	41.38	41.75	41.38	41.50
911	NASDAQ	AEP	Wed, Jan 3, 1996	41.13	41.38	41.13	41.25
910	NASDAQ	AEP	Tue, Jan 2, 1996	40.50	41.25	40.25	41.25
909	NASDAQ	AEP	Fri, Dec 29, 1995	40.38	40.50	40.13	40.50
908	NASDAQ	AEP	Thu, Dec 28, 1995	40.00	40.50	40.00	40.50
907	NASDAQ	AEP	Wed, Dec 27, 1995	39.88	40.13	39.88	40.13
906	NASDAQ	AEP	Tue, Dec 26, 1995	40.13	40.13	39.88	39.88
905	NASDAQ	AEP	Fri, Dec 22, 1995	40.00	40.25	40.00	40.00
904	NASDAQ	AEP	Thu, Dec 21, 1995	39.88	40.25	39.88	40.00
903	NASDAQ	AEP	Wed, Dec 20, 1995	40.50	40.63	39.63	39.63
902	NASDAQ	AEP	Tue, Dec 19, 1995	39.75	40.63	39.63	40.50
901	NASDAQ	AEP	Mon, Dec 18, 1995	39.50	39.88	39.25	39.88
900	NASDAQ	AEP	Fri, Dec 15, 1995	39.50	39.50	39.25	39.50
899	NASDAQ	AEP	Thu, Dec 14, 1995	38.75	39.00	38.63	39.00
898	NASDAQ	AEP	Wed, Dec 13, 1995	38.50	38.75	38.50	38.63
897	NASDAQ	AEP	Tue, Dec 12, 1995	38.63	38.63	38.38	38.50
896	NASDAQ	AEP	Mon, Dec 11, 1995	38.63	38.75	38.25	38.63
895	NASDAQ	AEP	Fri, Dec 8, 1995	38.25	38.38	38.13	38.38
894	NASDAQ	AEP	Thu, Dec 7, 1995	38.25	38.25	37.88	38.00
893	NASDAQ	AEP	Wed, Dec 6, 1995	38.63	38.88	38.25	38.50
892	NASDAQ	AEP	Tue, Dec 5, 1995	38.25	38.75	38.25	38.38
891	NASDAQ	AEP	Mon, Dec 4, 1995	37.75	38.50	37.75	38.50
890	NASDAQ	AEP	Fri, Dec 1, 1995	37.63	37.88	37.63	37.88
889	NASDAQ	AEP	Thu, Nov 30, 1995	37.63	37.75	37.50	37.75
888	NASDAQ	AEP	Wed, Nov 29, 1995	37.63	37.75	37.38	37.75
887	NASDAQ	AEP	Tue, Nov 28, 1995	37.13	37.75	37.13	37.63
886	NASDAQ	AEP	Mon, Nov 27, 1995	37.00	37.38	37.00	37.13
885	NASDAQ	AEP	Fri, Nov 24, 1995	37.00	37.13	36.88	37.00
884	NASDAQ	AEP	Wed, Nov 22, 1995	37.00	37.13	36.88	37.00
883	NASDAQ	AEP	Tue, Nov 21, 1995	36.75	37.25	36.75	37.13
882	NASDAQ	AEP	Mon, Nov 20, 1995	37.00	37.25	36.88	36.88
881	NASDAQ	AEP	Fri, Nov 17, 1995	37.00	37.13	36.88	37.13
880	NASDAQ	AEP	Thu, Nov 16, 1995	37.00	37.25	36.88	37.00
879	NASDAQ	AEP	Wed, Nov 15, 1995	36.88	37.00	36.63	37.00
878	NASDAQ	AEP	Tue, Nov 14, 1995	36.88	37.25	36.75	37.00
877	NASDAQ	AEP	Mon, Nov 13, 1995	37.00	37.13	36.88	36.88
876	NASDAQ	AEP	Fri, Nov 10, 1995	37.13	37.13	36.88	37.13
875	NASDAQ	AEP	Thu, Nov 9, 1995	37.50	37.50	37.13	37.25
874	NASDAQ	AEP	Wed, Nov 8, 1995	37.38	37.50	37.25	37.38
873	NASDAQ	AEP	Tue, Nov 7, 1995	38.25	38.25	37.88	38.13
872	NASDAQ	AEP	Mon, Nov 6, 1995	38.38	38.38	38.13	38.13
871	NASDAQ	AEP	Fri, Nov 3, 1995	38.25	38.50	38.25	38.38
870	NASDAQ	AEP	Thu, Nov 2, 1995	38.50	38.75	38.25	38.50
869	NASDAQ	AEP	Wed, Nov 1, 1995	38.00	38.38	37.88	38.25
868	NASDAQ	AEP	Tue, Oct 31, 1995	38.63	38.75	38.13	38.13
867	NASDAQ	AEP	Mon, Oct 30, 1995	38.38	38.63	38.38	38.63
866	NASDAQ	AEP	Fri, Oct 27, 1995	39.25	39.25	38.38	38.38
865	NASDAQ	AEP	Thu, Oct 26, 1995	39.38	39.50	39.25	39.25
864	NASDAQ	AEP	Wed, Oct 25, 1995	38.88	39.63	38.75	39.25
863	NASDAQ	AEP	Tue, Oct 24, 1995	38.50	38.88	38.25	38.88
862	NASDAQ	AEP	Mon, Oct 23, 1995	38.75	38.75	38.25	38.50
861	NASDAQ	AEP	Fri, Oct 20, 1995	38.25	38.88	38.25	38.88
860	NASDAQ	AEP	Thu, Oct 19, 1995	37.88	38.25	37.75	38.25
859	NASDAQ	AEP	Wed, Oct 18, 1995	37.63	38.00	37.63	37.88
858	NASDAQ	AEP	Tue, Oct 17, 1995	37.25	37.75	37.25	37.75
857	NASDAQ	AEP	Mon, Oct 16, 1995	37.00	37.25	37.00	37.25
856	NASDAQ	AEP	Fri, Oct 13, 1995	37.75	37.75	37.13	37.13
855	NASDAQ	AEP	Thu, Oct 12, 1995	37.75	37.75	37.50	37.63
854	NASDAQ	AEP	Wed, Oct 11, 1995	37.88	37.88	37.50	37.63
853	NASDAQ	AEP	Tue, Oct 10, 1995	37.13	38.00	37.13	37.88
852	NASDAQ	AEP	Mon, Oct 9, 1995	36.75	37.25	36.75	37.25
851	NASDAQ	AEP	Fri, Oct 6, 1995	36.75	36.88	36.63	36.75
850	NASDAQ	AEP	Thu, Oct 5, 1995	36.63	36.88	36.50	36.88
849	NASDAQ	AEP	Wed, Oct 4, 1995	36.50	36.75	36.50	36.75
848	NASDAQ	AEP	Tue, Oct 3, 1995	36.13	36.75	36.13	36.75
847	NASDAQ	AEP	Mon, Oct 2, 1995	36.13	36.25	35.88	36.13
846	NASDAQ	AEP	Fri, Sep 29, 1995	36.25	36.50	36.13	36.38
845	NASDAQ	AEP	Thu, Sep 28, 1995	35.75	36.38	35.75	36.38
844	NASDAQ	AEP	Wed, Sep 27, 1995	35.25	35.88	35.13	35.88
843	NASDAQ	AEP	Tue, Sep 26, 1995	35.25	35.88	35.25	35.50
842	NASDAQ	AEP	Mon, Sep 25, 1995	35.13	35.38	35.13	35.25
841	NASDAQ	AEP	Fri, Sep 22, 1995	34.88	35.38	34.75	35.38
840	NASDAQ	AEP	Thu, Sep 21, 1995	35.00	35.13	34.88	35.13
839	NASDAQ	AEP	Wed, Sep 20, 1995	34.75	35.13	34.63	35.00
838	NASDAQ	AEP	Tue, Sep 19, 1995	34.75	34.88	34.63	34.88
837	NASDAQ	AEP	Mon, Sep 18, 1995	34.88	35.00	34.63	34.75
836	NASDAQ	AEP	Fri, Sep 15, 1995	34.88	35.13	34.63	35.13
835	NASDAQ	AEP	Thu, Sep 14, 1995	34.50	34.88	34.50	34.88
834	NASDAQ	AEP	Wed, Sep 13, 1995	34.50	34.63	34.25	34.38
833	NASDAQ	AEP	Tue, Sep 12, 1995	34.50	34.63	34.38	34.63
832	NASDAQ	AEP	Mon, Sep 11, 1995	34.38	34.38	34.25	34.38
831	NASDAQ	AEP	Fri, Sep 8, 1995	34.00	34.25	34.00	34.13
830	NASDAQ	AEP	Thu, Sep 7, 1995	34.00	34.13	33.88	34.00
829	NASDAQ	AEP	Wed, Sep 6, 1995	34.00	34.13	34.00	34.00
828	NASDAQ	AEP	Tue, Sep 5, 1995	34.13	34.25	34.00	34.13
827	NASDAQ	AEP	Fri, Sep 1, 1995	34.13	34.25	34.00	34.13
826	NASDAQ	AEP	Thu, Aug 31, 1995	34.00	34.25	34.00	34.13
825	NASDAQ	AEP	Wed, Aug 30, 1995	34.25	34.38	34.00	34.00
824	NASDAQ	AEP	Tue, Aug 29, 1995	34.38	34.38	34.13	34.13
823	NASDAQ	AEP	Mon, Aug 28, 1995	34.63	34.63	34.25	34.38
822	NASDAQ	AEP	Fri, Aug 25, 1995	34.00	34.63	34.00	34.50
821	NASDAQ	AEP	Thu, Aug 24, 1995	33.88	34.13	33.88	34.00
820	NASDAQ	AEP	Wed, Aug 23, 1995	34.25	34.25	33.88	34.00
819	NASDAQ	AEP	Tue, Aug 22, 1995	34.50	34.50	34.25	34.25
818	NASDAQ	AEP	Mon, Aug 21, 1995	34.38	34.63	34.38	34.50
817	NASDAQ	AEP	Fri, Aug 18, 1995	34.38	34.38	34.13	34.25
816	NASDAQ	AEP	Thu, Aug 17, 1995	34.25	34.50	34.25	34.38
815	NASDAQ	AEP	Wed, Aug 16, 1995	34.00	34.50	34.00	34.38
814	NASDAQ	AEP	Tue, Aug 15, 1995	34.00	34.13	33.88	34.00
813	NASDAQ	AEP	Mon, Aug 14, 1995	33.88	34.25	33.75	34.25
812	NASDAQ	AEP	Fri, Aug 11, 1995	34.13	34.13	33.63	33.88
811	NASDAQ	AEP	Thu, Aug 10, 1995	34.00	34.25	34.00	34.13
810	NASDAQ	AEP	Wed, Aug 9, 1995	34.25	34.38	34.00	34.00
809	NASDAQ	AEP	Tue, Aug 8, 1995	34.50	34.63	34.13	34.38
808	NASDAQ	AEP	Mon, Aug 7, 1995	34.63	35.25	34.63	35.13
807	NASDAQ	AEP	Fri, Aug 4, 1995	34.50	34.88	34.50	34.75
806	NASDAQ	AEP	Thu, Aug 3, 1995	34.50	34.63	34.50	34.50
805	NASDAQ	AEP	Wed, Aug 2, 1995	34.75	35.00	34.50	34.75
804	NASDAQ	AEP	Tue, Aug 1, 1995	34.50	34.75	34.50	34.63
803	NASDAQ	AEP	Mon, Jul 31, 1995	34.50	34.50	34.25	34.50
802	NASDAQ	AEP	Fri, Jul 28, 1995	35.00	35.00	34.50	34.50
801	NASDAQ	AEP	Thu, Jul 27, 1995	34.75	35.13	34.75	35.13
800	NASDAQ	AEP	Wed, Jul 26, 1995	34.50	34.75	34.50	34.75
799	NASDAQ	AEP	Tue, Jul 25, 1995	34.13	34.75	34.00	34.50
798	NASDAQ	AEP	Mon, Jul 24, 1995	34.50	34.50	34.25	34.25
797	NASDAQ	AEP	Fri, Jul 21, 1995	34.25	34.38	34.00	34.38
796	NASDAQ	AEP	Thu, Jul 20, 1995	34.63	34.63	34.38	34.50
795	NASDAQ	AEP	Wed, Jul 19, 1995	34.50	34.63	34.25	34.50
794	NASDAQ	AEP	Tue, Jul 18, 1995	34.25	34.75	34.13	34.63
793	NASDAQ	AEP	Mon, Jul 17, 1995	34.38	34.50	34.25	34.38
792	NASDAQ	AEP	Fri, Jul 14, 1995	34.50	34.63	34.38	34.50
791	NASDAQ	AEP	Thu, Jul 13, 1995	34.75	34.88	34.50	34.63
790	NASDAQ	AEP	Wed, Jul 12, 1995	34.63	35.00	34.63	34.88
789	NASDAQ	AEP	Tue, Jul 11, 1995	34.25	34.75	34.25	34.75
788	NASDAQ	AEP	Mon, Jul 10, 1995	34.75	34.88	34.38	34.50
787	NASDAQ	AEP	Fri, Jul 7, 1995	35.13	35.13	34.63	34.88
786	NASDAQ	AEP	Thu, Jul 6, 1995	34.88	35.25	34.50	35.25
785	NASDAQ	AEP	Wed, Jul 5, 1995	35.00	35.13	35.00	35.00
784	NASDAQ	AEP	Mon, Jul 3, 1995	35.00	35.13	35.00	35.13
783	NASDAQ	AEP	Fri, Jun 30, 1995	34.88	35.13	34.88	35.13
782	NASDAQ	AEP	Thu, Jun 29, 1995	35.00	35.13	34.75	34.75
781	NASDAQ	AEP	Wed, Jun 28, 1995	34.75	35.38	34.63	35.13
780	NASDAQ	AEP	Tue, Jun 27, 1995	34.75	35.00	34.63	34.88
779	NASDAQ	AEP	Mon, Jun 26, 1995	34.88	34.88	34.63	34.63
778	NASDAQ	AEP	Fri, Jun 23, 1995	35.13	35.13	34.75	34.88
777	NASDAQ	AEP	Thu, Jun 22, 1995	34.38	35.25	34.38	35.13
776	NASDAQ	AEP	Wed, Jun 21, 1995	34.38	34.38	34.25	34.38
775	NASDAQ	AEP	Tue, Jun 20, 1995	34.50	34.50	34.25	34.38
774	NASDAQ	AEP	Mon, Jun 19, 1995	34.50	34.63	34.38	34.50
773	NASDAQ	AEP	Fri, Jun 16, 1995	34.50	34.50	34.25	34.38
772	NASDAQ	AEP	Thu, Jun 15, 1995	34.75	34.75	34.50	34.63
771	NASDAQ	AEP	Wed, Jun 14, 1995	34.75	34.88	34.63	34.75
770	NASDAQ	AEP	Tue, Jun 13, 1995	34.50	35.00	34.50	34.88
769	NASDAQ	AEP	Mon, Jun 12, 1995	34.25	34.75	34.25	34.38
768	NASDAQ	AEP	Fri, Jun 9, 1995	34.25	34.25	33.63	34.00
767	NASDAQ	AEP	Thu, Jun 8, 1995	34.38	34.50	34.13	34.25
766	NASDAQ	AEP	Wed, Jun 7, 1995	34.75	34.88	34.00	34.50
765	NASDAQ	AEP	Tue, Jun 6, 1995	34.75	34.88	34.75	34.75
764	NASDAQ	AEP	Mon, Jun 5, 1995	34.88	35.13	34.75	34.75
763	NASDAQ	AEP	Fri, Jun 2, 1995	34.50	35.00	34.38	34.75
762	NASDAQ	AEP	Thu, Jun 1, 1995	34.00	34.25	33.88	34.25
761	NASDAQ	AEP	Wed, May 31, 1995	33.75	34.25	33.50	34.25
760	NASDAQ	AEP	Tue, May 30, 1995	33.25	33.88	33.25	33.75
759	NASDAQ	AEP	Fri, May 26, 1995	33.63	33.63	33.00	33.13
758	NASDAQ	AEP	Thu, May 25, 1995	32.88	33.63	32.88	33.38
757	NASDAQ	AEP	Wed, May 24, 1995	33.00	33.25	32.63	32.75
756	NASDAQ	AEP	Tue, May 23, 1995	32.50	32.75	32.38	32.75
755	NASDAQ	AEP	Mon, May 22, 1995	32.38	32.50	32.25	32.38
754	NASDAQ	AEP	Fri, May 19, 1995	32.25	32.50	32.25	32.38
753	NASDAQ	AEP	Thu, May 18, 1995	32.88	32.88	32.38	32.50
752	NASDAQ	AEP	Wed, May 17, 1995	33.00	33.13	32.75	32.75
751	NASDAQ	AEP	Tue, May 16, 1995	33.13	33.25	33.00	33.25
750	NASDAQ	AEP	Mon, May 15, 1995	33.25	33.25	33.13	33.25
749	NASDAQ	AEP	Fri, May 12, 1995	32.88	33.00	32.88	33.00
748	NASDAQ	AEP	Thu, May 11, 1995	33.00	33.00	32.75	32.88
747	NASDAQ	AEP	Wed, May 10, 1995	33.25	33.25	32.75	33.00
746	NASDAQ	AEP	Tue, May 9, 1995	33.00	33.38	32.88	33.13
745	NASDAQ	AEP	Mon, May 8, 1995	32.88	33.00	32.75	33.00
744	NASDAQ	AEP	Fri, May 5, 1995	32.50	33.00	32.38	33.00
743	NASDAQ	AEP	Thu, May 4, 1995	32.13	32.38	32.00	32.13
742	NASDAQ	AEP	Wed, May 3, 1995	32.38	32.88	32.38	32.63
741	NASDAQ	AEP	Tue, May 2, 1995	32.38	32.38	32.13	32.25
740	NASDAQ	AEP	Mon, May 1, 1995	32.63	32.63	32.38	32.38
739	NASDAQ	AEP	Fri, Apr 28, 1995	32.75	32.88	32.63	32.75
738	NASDAQ	AEP	Thu, Apr 27, 1995	32.75	33.00	32.75	32.88
737	NASDAQ	AEP	Wed, Apr 26, 1995	32.75	32.88	32.75	32.75
736	NASDAQ	AEP	Tue, Apr 25, 1995	32.50	32.88	32.50	32.88
735	NASDAQ	AEP	Mon, Apr 24, 1995	32.13	32.63	32.13	32.63
734	NASDAQ	AEP	Fri, Apr 21, 1995	32.13	32.25	31.88	32.25
733	NASDAQ	AEP	Thu, Apr 20, 1995	32.00	32.13	31.88	31.88
732	NASDAQ	AEP	Wed, Apr 19, 1995	32.00	32.13	31.75	32.00
731	NASDAQ	AEP	Tue, Apr 18, 1995	31.75	32.00	31.75	32.00
730	NASDAQ	AEP	Mon, Apr 17, 1995	32.50	32.63	31.50	31.75
729	NASDAQ	AEP	Thu, Apr 13, 1995	32.38	32.63	32.25	32.38
728	NASDAQ	AEP	Wed, Apr 12, 1995	32.63	32.63	32.25	32.38
727	NASDAQ	AEP	Tue, Apr 11, 1995	32.88	33.00	32.63	32.75
726	NASDAQ	AEP	Mon, Apr 10, 1995	32.88	32.88	32.50	32.88
725	NASDAQ	AEP	Fri, Apr 7, 1995	33.00	33.13	32.63	32.88
724	NASDAQ	AEP	Thu, Apr 6, 1995	33.00	33.00	32.88	33.00
723	NASDAQ	AEP	Wed, Apr 5, 1995	32.50	33.00	32.38	33.00
722	NASDAQ	AEP	Tue, Apr 4, 1995	32.13	32.63	32.13	32.50
721	NASDAQ	AEP	Mon, Apr 3, 1995	31.63	32.13	31.63	32.00
720	NASDAQ	AEP	Fri, Mar 31, 1995	31.63	31.75	31.25	31.75
719	NASDAQ	AEP	Thu, Mar 30, 1995	31.88	31.88	31.75	31.75
718	NASDAQ	AEP	Wed, Mar 29, 1995	31.63	32.00	31.50	31.88
717	NASDAQ	AEP	Tue, Mar 28, 1995	31.88	32.00	31.50	31.63
716	NASDAQ	AEP	Mon, Mar 27, 1995	32.25	32.38	31.88	31.88
715	NASDAQ	AEP	Fri, Mar 24, 1995	31.88	32.25	31.88	32.13
714	NASDAQ	AEP	Thu, Mar 23, 1995	31.75	31.88	31.63	31.75
713	NASDAQ	AEP	Wed, Mar 22, 1995	31.75	31.88	31.50	31.88
712	NASDAQ	AEP	Tue, Mar 21, 1995	32.00	32.38	31.75	31.88
711	NASDAQ	AEP	Mon, Mar 20, 1995	32.13	32.38	31.88	32.00
710	NASDAQ	AEP	Fri, Mar 17, 1995	32.38	32.44	32.13	32.25
709	NASDAQ	AEP	Thu, Mar 16, 1995	32.25	32.50	32.25	32.38
708	NASDAQ	AEP	Wed, Mar 15, 1995	32.38	32.50	32.25	32.50
707	NASDAQ	AEP	Tue, Mar 14, 1995	32.50	32.75	32.38	32.38
706	NASDAQ	AEP	Mon, Mar 13, 1995	32.63	32.75	32.25	32.25
705	NASDAQ	AEP	Fri, Mar 10, 1995	32.13	32.63	32.00	32.38
704	NASDAQ	AEP	Thu, Mar 9, 1995	32.38	32.38	32.00	32.00
703	NASDAQ	AEP	Wed, Mar 8, 1995	32.38	32.75	32.25	32.50
702	NASDAQ	AEP	Tue, Mar 7, 1995	32.13	32.25	31.88	32.25
701	NASDAQ	AEP	Mon, Mar 6, 1995	32.50	32.63	32.13	32.25
700	NASDAQ	AEP	Fri, Mar 3, 1995	32.63	32.63	32.00	32.63
699	NASDAQ	AEP	Thu, Mar 2, 1995	33.38	33.38	32.63	32.75
698	NASDAQ	AEP	Wed, Mar 1, 1995	33.88	33.88	33.25	33.25
697	NASDAQ	AEP	Tue, Feb 28, 1995	34.13	34.13	33.63	33.88
696	NASDAQ	AEP	Mon, Feb 27, 1995	34.38	34.50	33.75	34.13
695	NASDAQ	AEP	Fri, Feb 24, 1995	34.50	34.50	34.38	34.38
694	NASDAQ	AEP	Thu, Feb 23, 1995	34.75	34.88	34.63	34.75
693	NASDAQ	AEP	Wed, Feb 22, 1995	34.13	34.63	34.00	34.63
692	NASDAQ	AEP	Tue, Feb 21, 1995	34.13	34.13	33.88	34.00
691	NASDAQ	AEP	Fri, Feb 17, 1995	34.13	34.38	34.00	34.00
690	NASDAQ	AEP	Thu, Feb 16, 1995	33.75	34.13	33.63	34.13
689	NASDAQ	AEP	Wed, Feb 15, 1995	33.88	34.00	33.63	33.88
688	NASDAQ	AEP	Tue, Feb 14, 1995	33.50	33.88	33.38	33.75
687	NASDAQ	AEP	Mon, Feb 13, 1995	33.50	33.63	33.25	33.25
686	NASDAQ	AEP	Fri, Feb 10, 1995	34.13	34.13	33.25	33.50
685	NASDAQ	AEP	Thu, Feb 9, 1995	34.50	34.50	33.88	34.13
684	NASDAQ	AEP	Wed, Feb 8, 1995	35.13	35.38	34.50	34.63
683	NASDAQ	AEP	Tue, Feb 7, 1995	34.88	35.25	34.88	35.13
682	NASDAQ	AEP	Mon, Feb 6, 1995	35.00	35.13	34.75	34.88
681	NASDAQ	AEP	Fri, Feb 3, 1995	35.25	35.75	35.25	35.75
680	NASDAQ	AEP	Thu, Feb 2, 1995	34.75	35.00	34.63	35.00
679	NASDAQ	AEP	Wed, Feb 1, 1995	35.00	35.13	34.75	34.88
678	NASDAQ	AEP	Tue, Jan 31, 1995	34.63	35.13	34.63	35.00
677	NASDAQ	AEP	Mon, Jan 30, 1995	34.63	34.75	34.38	34.63
676	NASDAQ	AEP	Fri, Jan 27, 1995	34.38	34.88	34.25	34.75
675	NASDAQ	AEP	Thu, Jan 26, 1995	34.13	34.25	34.00	34.13
674	NASDAQ	AEP	Wed, Jan 25, 1995	34.13	34.38	34.00	34.25
673	NASDAQ	AEP	Tue, Jan 24, 1995	34.00	34.13	34.00	34.00
672	NASDAQ	AEP	Mon, Jan 23, 1995	33.88	34.13	33.88	34.00
671	NASDAQ	AEP	Fri, Jan 20, 1995	34.13	34.25	33.75	34.13
670	NASDAQ	AEP	Thu, Jan 19, 1995	34.25	34.25	34.00	34.00
669	NASDAQ	AEP	Wed, Jan 18, 1995	34.13	34.50	34.13	34.38
668	NASDAQ	AEP	Tue, Jan 17, 1995	34.25	34.38	34.13	34.25
667	NASDAQ	AEP	Mon, Jan 16, 1995	33.88	34.38	33.88	34.38
666	NASDAQ	AEP	Fri, Jan 13, 1995	34.00	34.00	33.75	33.75
665	NASDAQ	AEP	Thu, Jan 12, 1995	33.75	33.88	33.75	33.88
664	NASDAQ	AEP	Wed, Jan 11, 1995	33.88	34.00	33.63	33.75
663	NASDAQ	AEP	Tue, Jan 10, 1995	33.38	34.13	33.38	34.00
662	NASDAQ	AEP	Mon, Jan 9, 1995	33.38	33.75	33.25	33.38
661	NASDAQ	AEP	Fri, Jan 6, 1995	33.25	33.50	33.25	33.50
660	NASDAQ	AEP	Thu, Jan 5, 1995	33.13	33.38	33.13	33.25
659	NASDAQ	AEP	Wed, Jan 4, 1995	32.88	33.25	32.88	33.25
658	NASDAQ	AEP	Tue, Jan 3, 1995	32.75	33.00	32.75	32.88
657	NASDAQ	AEP	Fri, Dec 30, 1994	32.75	32.88	32.38	32.88
656	NASDAQ	AEP	Thu, Dec 29, 1994	32.88	33.00	32.75	32.88
655	NASDAQ	AEP	Wed, Dec 28, 1994	33.00	33.13	32.88	32.88
654	NASDAQ	AEP	Tue, Dec 27, 1994	33.13	33.13	33.00	33.00
653	NASDAQ	AEP	Fri, Dec 23, 1994	33.00	33.38	33.00	33.00
652	NASDAQ	AEP	Thu, Dec 22, 1994	33.13	33.25	32.75	33.00
651	NASDAQ	AEP	Wed, Dec 21, 1994	33.00	33.38	32.88	33.13
650	NASDAQ	AEP	Tue, Dec 20, 1994	32.88	33.00	32.75	33.00
649	NASDAQ	AEP	Mon, Dec 19, 1994	33.00	33.00	32.88	33.00
648	NASDAQ	AEP	Fri, Dec 16, 1994	33.00	33.13	32.75	33.00
647	NASDAQ	AEP	Thu, Dec 15, 1994	33.13	33.13	32.63	32.63
646	NASDAQ	AEP	Wed, Dec 14, 1994	33.50	33.50	33.00	33.13
645	NASDAQ	AEP	Tue, Dec 13, 1994	33.25	33.63	33.00	33.38
644	NASDAQ	AEP	Mon, Dec 12, 1994	32.75	33.25	32.63	33.25
643	NASDAQ	AEP	Fri, Dec 9, 1994	33.00	33.13	32.63	32.75
642	NASDAQ	AEP	Thu, Dec 8, 1994	33.13	33.25	33.00	33.25
641	NASDAQ	AEP	Wed, Dec 7, 1994	32.75	33.25	32.63	33.25
640	NASDAQ	AEP	Tue, Dec 6, 1994	32.88	33.00	32.75	33.00
639	NASDAQ	AEP	Mon, Dec 5, 1994	32.75	33.00	32.63	33.00
638	NASDAQ	AEP	Fri, Dec 2, 1994	32.50	32.75	32.38	32.75
637	NASDAQ	AEP	Thu, Dec 1, 1994	32.88	33.00	32.38	32.50
636	NASDAQ	AEP	Wed, Nov 30, 1994	33.13	33.25	32.75	33.00
635	NASDAQ	AEP	Tue, Nov 29, 1994	33.00	33.13	32.75	33.13
634	NASDAQ	AEP	Mon, Nov 28, 1994	33.00	33.13	32.75	33.00
633	NASDAQ	AEP	Fri, Nov 25, 1994	33.00	33.38	32.88	33.25
632	NASDAQ	AEP	Wed, Nov 23, 1994	32.13	33.00	31.88	33.00
631	NASDAQ	AEP	Tue, Nov 22, 1994	31.38	32.38	31.25	32.00
630	NASDAQ	AEP	Mon, Nov 21, 1994	31.75	31.88	31.38	31.50
629	NASDAQ	AEP	Fri, Nov 18, 1994	31.88	31.88	31.63	31.63
628	NASDAQ	AEP	Thu, Nov 17, 1994	32.13	32.13	31.63	31.88
627	NASDAQ	AEP	Wed, Nov 16, 1994	31.88	32.13	31.88	32.00
626	NASDAQ	AEP	Tue, Nov 15, 1994	32.13	32.13	31.88	32.00
625	NASDAQ	AEP	Mon, Nov 14, 1994	31.75	32.13	31.63	32.00
624	NASDAQ	AEP	Fri, Nov 11, 1994	31.38	31.88	31.38	31.75
623	NASDAQ	AEP	Thu, Nov 10, 1994	31.25	31.88	31.00	31.50
622	NASDAQ	AEP	Wed, Nov 9, 1994	31.38	31.50	30.88	31.13
621	NASDAQ	AEP	Tue, Nov 8, 1994	31.13	31.63	31.00	31.25
620	NASDAQ	AEP	Mon, Nov 7, 1994	31.25	31.38	31.13	31.13
619	NASDAQ	AEP	Fri, Nov 4, 1994	31.38	31.50	31.13	31.25
618	NASDAQ	AEP	Thu, Nov 3, 1994	31.88	32.00	31.88	32.00
617	NASDAQ	AEP	Wed, Nov 2, 1994	31.75	32.25	31.75	31.88
616	NASDAQ	AEP	Tue, Nov 1, 1994	31.88	32.00	31.75	32.00
615	NASDAQ	AEP	Mon, Oct 31, 1994	32.13	32.13	31.88	32.00
614	NASDAQ	AEP	Fri, Oct 28, 1994	31.63	32.38	31.63	32.00
613	NASDAQ	AEP	Thu, Oct 27, 1994	31.50	31.88	31.38	31.63
612	NASDAQ	AEP	Wed, Oct 26, 1994	31.50	31.50	31.25	31.38
611	NASDAQ	AEP	Tue, Oct 25, 1994	31.25	31.63	31.25	31.50
610	NASDAQ	AEP	Mon, Oct 24, 1994	31.38	31.63	31.38	31.38
609	NASDAQ	AEP	Fri, Oct 21, 1994	31.38	31.50	31.25	31.38
608	NASDAQ	AEP	Thu, Oct 20, 1994	31.25	31.38	31.13	31.25
607	NASDAQ	AEP	Wed, Oct 19, 1994	31.50	31.63	31.38	31.38
606	NASDAQ	AEP	Tue, Oct 18, 1994	31.63	31.63	31.38	31.38
605	NASDAQ	AEP	Mon, Oct 17, 1994	31.63	31.88	31.50	31.50
604	NASDAQ	AEP	Fri, Oct 14, 1994	31.63	31.88	31.38	31.75
603	NASDAQ	AEP	Thu, Oct 13, 1994	31.63	31.88	31.38	31.50
602	NASDAQ	AEP	Wed, Oct 12, 1994	31.63	31.63	31.38	31.38
601	NASDAQ	AEP	Tue, Oct 11, 1994	31.25	31.75	31.25	31.75
600	NASDAQ	AEP	Mon, Oct 10, 1994	31.13	31.38	31.00	31.13
599	NASDAQ	AEP	Fri, Oct 7, 1994	30.63	31.13	30.50	31.00
598	NASDAQ	AEP	Thu, Oct 6, 1994	30.88	31.00	30.63	30.63
597	NASDAQ	AEP	Wed, Oct 5, 1994	30.88	31.00	30.75	30.88
596	NASDAQ	AEP	Tue, Oct 4, 1994	31.25	31.25	30.75	31.00
595	NASDAQ	AEP	Mon, Oct 3, 1994	31.38	31.50	31.13	31.13
594	NASDAQ	AEP	Fri, Sep 30, 1994	31.13	31.50	31.00	31.38
593	NASDAQ	AEP	Thu, Sep 29, 1994	30.63	31.00	30.50	31.00
592	NASDAQ	AEP	Wed, Sep 28, 1994	30.63	30.88	30.63	30.88
591	NASDAQ	AEP	Tue, Sep 27, 1994	30.50	30.75	30.38	30.75
590	NASDAQ	AEP	Mon, Sep 26, 1994	30.50	30.63	30.38	30.50
589	NASDAQ	AEP	Fri, Sep 23, 1994	30.50	30.63	30.38	30.38
588	NASDAQ	AEP	Thu, Sep 22, 1994	30.50	30.63	30.38	30.50
587	NASDAQ	AEP	Wed, Sep 21, 1994	29.88	30.50	29.75	30.38
586	NASDAQ	AEP	Tue, Sep 20, 1994	29.75	30.00	29.75	29.88
585	NASDAQ	AEP	Mon, Sep 19, 1994	29.75	30.13	29.75	30.00
584	NASDAQ	AEP	Fri, Sep 16, 1994	29.88	30.00	29.63	29.75
583	NASDAQ	AEP	Thu, Sep 15, 1994	29.38	30.13	29.25	30.13
582	NASDAQ	AEP	Wed, Sep 14, 1994	29.38	29.63	29.38	29.50
581	NASDAQ	AEP	Tue, Sep 13, 1994	29.88	29.88	29.50	29.50
580	NASDAQ	AEP	Mon, Sep 12, 1994	29.88	30.00	29.75	29.88
579	NASDAQ	AEP	Fri, Sep 9, 1994	30.25	30.25	29.88	29.88
578	NASDAQ	AEP	Thu, Sep 8, 1994	30.50	30.63	30.38	30.38
577	NASDAQ	AEP	Wed, Sep 7, 1994	30.75	30.75	30.50	30.63
576	NASDAQ	AEP	Tue, Sep 6, 1994	31.00	31.13	30.75	30.75
575	NASDAQ	AEP	Fri, Sep 2, 1994	31.25	31.38	31.00	31.00
574	NASDAQ	AEP	Thu, Sep 1, 1994	31.50	31.50	31.00	31.25
573	NASDAQ	AEP	Wed, Aug 31, 1994	31.50	31.63	31.38	31.50
572	NASDAQ	AEP	Tue, Aug 30, 1994	31.50	31.50	31.38	31.38
571	NASDAQ	AEP	Mon, Aug 29, 1994	31.38	31.50	31.25	31.38
570	NASDAQ	AEP	Fri, Aug 26, 1994	31.13	31.38	31.00	31.25
569	NASDAQ	AEP	Thu, Aug 25, 1994	31.00	31.00	30.75	30.88
568	NASDAQ	AEP	Wed, Aug 24, 1994	30.88	31.00	30.75	31.00
567	NASDAQ	AEP	Tue, Aug 23, 1994	30.50	30.88	30.50	30.75
566	NASDAQ	AEP	Mon, Aug 22, 1994	30.63	30.63	30.38	30.50
565	NASDAQ	AEP	Fri, Aug 19, 1994	30.75	30.75	30.63	30.75
564	NASDAQ	AEP	Thu, Aug 18, 1994	30.38	30.63	30.13	30.63
563	NASDAQ	AEP	Wed, Aug 17, 1994	31.00	31.00	30.50	30.63
562	NASDAQ	AEP	Tue, Aug 16, 1994	30.63	30.88	30.38	30.88
561	NASDAQ	AEP	Mon, Aug 15, 1994	30.63	30.63	30.38	30.38
560	NASDAQ	AEP	Fri, Aug 12, 1994	30.75	30.88	30.50	30.50
559	NASDAQ	AEP	Thu, Aug 11, 1994	31.00	31.00	30.63	30.75
558	NASDAQ	AEP	Wed, Aug 10, 1994	30.88	31.13	30.63	31.00
557	NASDAQ	AEP	Tue, Aug 9, 1994	30.75	30.88	30.63	30.75
556	NASDAQ	AEP	Mon, Aug 8, 1994	30.75	30.75	30.50	30.75
555	NASDAQ	AEP	Fri, Aug 5, 1994	30.88	31.00	30.63	30.75
554	NASDAQ	AEP	Thu, Aug 4, 1994	31.00	31.38	30.88	31.13
553	NASDAQ	AEP	Wed, Aug 3, 1994	31.38	31.63	31.25	31.63
552	NASDAQ	AEP	Tue, Aug 2, 1994	31.38	31.75	31.25	31.50
551	NASDAQ	AEP	Mon, Aug 1, 1994	30.50	31.25	30.50	31.13
550	NASDAQ	AEP	Fri, Jul 29, 1994	30.13	30.63	30.13	30.50
549	NASDAQ	AEP	Thu, Jul 28, 1994	29.88	30.13	29.88	30.00
548	NASDAQ	AEP	Wed, Jul 27, 1994	29.88	30.00	29.88	30.00
547	NASDAQ	AEP	Tue, Jul 26, 1994	29.88	30.00	29.75	30.00
546	NASDAQ	AEP	Mon, Jul 25, 1994	29.88	30.13	29.88	29.88
545	NASDAQ	AEP	Fri, Jul 22, 1994	30.00	30.00	29.88	29.88
544	NASDAQ	AEP	Thu, Jul 21, 1994	29.75	30.00	29.63	29.88
543	NASDAQ	AEP	Wed, Jul 20, 1994	29.38	29.75	29.38	29.63
542	NASDAQ	AEP	Tue, Jul 19, 1994	29.63	29.75	29.38	29.50
541	NASDAQ	AEP	Mon, Jul 18, 1994	29.75	29.75	29.38	29.75
540	NASDAQ	AEP	Fri, Jul 15, 1994	29.38	29.75	29.38	29.75
539	NASDAQ	AEP	Thu, Jul 14, 1994	29.13	29.75	29.13	29.50
538	NASDAQ	AEP	Wed, Jul 13, 1994	29.13	29.25	29.00	29.00
537	NASDAQ	AEP	Tue, Jul 12, 1994	29.25	29.25	29.00	29.13
536	NASDAQ	AEP	Mon, Jul 11, 1994	29.50	29.50	29.00	29.25
535	NASDAQ	AEP	Fri, Jul 8, 1994	28.88	29.50	28.75	29.50
534	NASDAQ	AEP	Thu, Jul 7, 1994	28.88	29.38	28.88	29.25
533	NASDAQ	AEP	Wed, Jul 6, 1994	28.25	28.88	28.25	28.75
532	NASDAQ	AEP	Tue, Jul 5, 1994	28.13	28.38	28.00	28.38
531	NASDAQ	AEP	Fri, Jul 1, 1994	28.38	28.63	28.00	28.13
530	NASDAQ	AEP	Thu, Jun 30, 1994	28.25	28.25	27.88	28.25
529	NASDAQ	AEP	Wed, Jun 29, 1994	28.50	28.50	27.88	28.38
528	NASDAQ	AEP	Tue, Jun 28, 1994	28.13	28.50	28.00	28.38
527	NASDAQ	AEP	Mon, Jun 27, 1994	27.50	28.25	27.25	28.13
526	NASDAQ	AEP	Fri, Jun 24, 1994	28.13	28.13	27.50	27.50
525	NASDAQ	AEP	Thu, Jun 23, 1994	28.13	28.38	28.13	28.13
524	NASDAQ	AEP	Wed, Jun 22, 1994	28.38	28.50	28.00	28.25
523	NASDAQ	AEP	Tue, Jun 21, 1994	28.75	28.88	28.00	28.38
522	NASDAQ	AEP	Mon, Jun 20, 1994	29.00	29.25	28.75	28.88
521	NASDAQ	AEP	Fri, Jun 17, 1994	29.50	29.63	29.00	29.00
520	NASDAQ	AEP	Thu, Jun 16, 1994	29.50	29.50	29.25	29.50
519	NASDAQ	AEP	Wed, Jun 15, 1994	29.50	29.50	29.38	29.50
518	NASDAQ	AEP	Tue, Jun 14, 1994	29.38	29.50	29.38	29.50
517	NASDAQ	AEP	Mon, Jun 13, 1994	29.50	29.63	29.25	29.50
516	NASDAQ	AEP	Fri, Jun 10, 1994	29.50	29.50	29.38	29.50
515	NASDAQ	AEP	Thu, Jun 9, 1994	29.38	29.50	29.25	29.50
514	NASDAQ	AEP	Wed, Jun 8, 1994	29.25	29.50	29.13	29.38
513	NASDAQ	AEP	Tue, Jun 7, 1994	29.50	29.63	29.25	29.38
512	NASDAQ	AEP	Mon, Jun 6, 1994	29.75	30.00	29.63	29.75
511	NASDAQ	AEP	Fri, Jun 3, 1994	29.38	29.88	29.38	29.75
510	NASDAQ	AEP	Thu, Jun 2, 1994	29.25	29.63	29.25	29.25
509	NASDAQ	AEP	Wed, Jun 1, 1994	28.88	29.50	28.88	29.25
508	NASDAQ	AEP	Tue, May 31, 1994	29.00	29.13	28.88	28.88
507	NASDAQ	AEP	Fri, May 27, 1994	29.13	29.38	28.75	29.13
506	NASDAQ	AEP	Thu, May 26, 1994	29.00	29.38	28.88	29.25
505	NASDAQ	AEP	Wed, May 25, 1994	29.00	29.00	28.75	29.00
504	NASDAQ	AEP	Tue, May 24, 1994	28.50	29.13	28.50	29.00
503	NASDAQ	AEP	Mon, May 23, 1994	28.50	28.75	28.38	28.63
502	NASDAQ	AEP	Fri, May 20, 1994	28.75	28.88	28.50	28.63
501	NASDAQ	AEP	Thu, May 19, 1994	28.75	28.88	28.50	28.88
500	NASDAQ	AEP	Wed, May 18, 1994	28.25	29.25	28.00	29.00
499	NASDAQ	AEP	Tue, May 17, 1994	27.88	28.63	27.88	28.50
498	NASDAQ	AEP	Mon, May 16, 1994	28.38	28.75	28.00	28.00
497	NASDAQ	AEP	Fri, May 13, 1994	27.88	28.50	27.38	28.50
496	NASDAQ	AEP	Thu, May 12, 1994	28.13	28.38	27.25	27.88
495	NASDAQ	AEP	Wed, May 11, 1994	28.25	28.25	27.50	27.88
494	NASDAQ	AEP	Tue, May 10, 1994	29.50	29.75	27.88	28.00
493	NASDAQ	AEP	Mon, May 9, 1994	30.00	30.25	29.38	29.38
492	NASDAQ	AEP	Fri, May 6, 1994	30.38	30.38	29.75	30.25
491	NASDAQ	AEP	Thu, May 5, 1994	31.25	31.25	30.50	30.50
490	NASDAQ	AEP	Wed, May 4, 1994	31.63	31.75	31.00	31.38
489	NASDAQ	AEP	Tue, May 3, 1994	32.63	32.75	32.25	32.38
488	NASDAQ	AEP	Mon, May 2, 1994	32.50	32.69	32.38	32.63
487	NASDAQ	AEP	Fri, Apr 29, 1994	32.00	32.75	31.88	32.50
486	NASDAQ	AEP	Thu, Apr 28, 1994	32.25	32.25	31.75	32.00
485	NASDAQ	AEP	Tue, Apr 26, 1994	32.38	32.50	32.13	32.25
484	NASDAQ	AEP	Mon, Apr 25, 1994	32.13	32.63	32.13	32.50
483	NASDAQ	AEP	Fri, Apr 22, 1994	32.63	32.63	32.13	32.13
482	NASDAQ	AEP	Thu, Apr 21, 1994	32.13	32.88	32.00	32.63
481	NASDAQ	AEP	Wed, Apr 20, 1994	31.13	32.13	31.00	31.88
480	NASDAQ	AEP	Tue, Apr 19, 1994	30.75	31.25	30.63	31.13
479	NASDAQ	AEP	Mon, Apr 18, 1994	30.63	30.88	30.38	30.75
478	NASDAQ	AEP	Fri, Apr 15, 1994	30.63	30.88	30.63	30.75
477	NASDAQ	AEP	Thu, Apr 14, 1994	30.75	31.00	30.63	30.75
476	NASDAQ	AEP	Wed, Apr 13, 1994	30.88	31.13	30.75	31.00
475	NASDAQ	AEP	Tue, Apr 12, 1994	31.13	31.25	30.75	30.88
474	NASDAQ	AEP	Mon, Apr 11, 1994	30.75	31.25	30.50	31.25
473	NASDAQ	AEP	Fri, Apr 8, 1994	30.88	31.13	30.63	30.63
472	NASDAQ	AEP	Thu, Apr 7, 1994	30.88	31.13	30.63	31.00
471	NASDAQ	AEP	Wed, Apr 6, 1994	30.88	31.00	30.50	30.88
470	NASDAQ	AEP	Tue, Apr 5, 1994	30.75	31.00	30.38	30.88
469	NASDAQ	AEP	Mon, Apr 4, 1994	30.25	30.63	30.13	30.13
468	NASDAQ	AEP	Thu, Mar 31, 1994	31.38	31.50	29.88	30.75
467	NASDAQ	AEP	Wed, Mar 30, 1994	31.63	31.75	31.13	31.13
466	NASDAQ	AEP	Tue, Mar 29, 1994	32.13	32.25	31.88	31.88
465	NASDAQ	AEP	Mon, Mar 28, 1994	31.75	32.25	31.63	32.25
464	NASDAQ	AEP	Fri, Mar 25, 1994	32.00	32.13	31.63	31.75
463	NASDAQ	AEP	Thu, Mar 24, 1994	32.00	32.38	31.63	32.00
462	NASDAQ	AEP	Wed, Mar 23, 1994	32.75	33.00	32.13	32.13
461	NASDAQ	AEP	Tue, Mar 22, 1994	32.13	33.00	32.00	32.88
460	NASDAQ	AEP	Mon, Mar 21, 1994	32.00	32.13	31.75	32.00
459	NASDAQ	AEP	Fri, Mar 18, 1994	32.38	32.38	31.88	32.13
458	NASDAQ	AEP	Thu, Mar 17, 1994	32.50	32.50	32.00	32.25
457	NASDAQ	AEP	Wed, Mar 16, 1994	32.75	32.88	32.38	32.63
456	NASDAQ	AEP	Tue, Mar 15, 1994	32.88	33.00	32.75	32.88
455	NASDAQ	AEP	Mon, Mar 14, 1994	33.25	33.25	32.75	32.75
454	NASDAQ	AEP	Fri, Mar 11, 1994	33.13	33.50	32.88	33.38
453	NASDAQ	AEP	Thu, Mar 10, 1994	33.38	33.38	32.75	33.00
452	NASDAQ	AEP	Wed, Mar 9, 1994	33.50	33.50	33.25	33.50
451	NASDAQ	AEP	Tue, Mar 8, 1994	33.88	34.00	33.50	33.63
450	NASDAQ	AEP	Mon, Mar 7, 1994	33.88	34.13	33.75	33.88
449	NASDAQ	AEP	Fri, Mar 4, 1994	33.25	33.75	33.13	33.63
448	NASDAQ	AEP	Thu, Mar 3, 1994	33.00	33.25	32.88	33.13
447	NASDAQ	AEP	Wed, Mar 2, 1994	32.75	33.13	32.38	33.13
446	NASDAQ	AEP	Tue, Mar 1, 1994	33.13	33.25	32.63	32.88
445	NASDAQ	AEP	Mon, Feb 28, 1994	33.13	33.38	33.00	33.13
444	NASDAQ	AEP	Fri, Feb 25, 1994	32.75	33.25	32.63	33.13
443	NASDAQ	AEP	Thu, Feb 24, 1994	33.00	33.13	32.63	32.63
442	NASDAQ	AEP	Wed, Feb 23, 1994	33.75	33.88	33.00	33.13
441	NASDAQ	AEP	Tue, Feb 22, 1994	33.13	34.25	32.88	33.75
440	NASDAQ	AEP	Fri, Feb 18, 1994	33.38	33.50	32.75	33.00
439	NASDAQ	AEP	Thu, Feb 17, 1994	33.75	33.88	33.38	33.50
438	NASDAQ	AEP	Wed, Feb 16, 1994	33.63	33.88	33.13	33.50
437	NASDAQ	AEP	Tue, Feb 15, 1994	34.13	34.50	33.63	33.63
436	NASDAQ	AEP	Mon, Feb 14, 1994	33.88	34.00	33.50	34.00
435	NASDAQ	AEP	Fri, Feb 11, 1994	33.63	34.00	33.63	34.00
434	NASDAQ	AEP	Thu, Feb 10, 1994	34.13	34.25	33.63	33.63
433	NASDAQ	AEP	Wed, Feb 9, 1994	34.13	34.50	34.00	34.38
432	NASDAQ	AEP	Tue, Feb 8, 1994	34.50	34.63	34.00	34.00
431	NASDAQ	AEP	Mon, Feb 7, 1994	34.13	34.75	34.00	34.50
430	NASDAQ	AEP	Fri, Feb 4, 1994	35.13	35.25	34.13	34.13
429	NASDAQ	AEP	Thu, Feb 3, 1994	36.00	36.13	35.75	35.88
428	NASDAQ	AEP	Wed, Feb 2, 1994	35.75	36.25	35.50	36.25
427	NASDAQ	AEP	Tue, Feb 1, 1994	36.00	36.13	35.75	35.75
426	NASDAQ	AEP	Mon, Jan 31, 1994	36.25	36.63	36.13	36.13
425	NASDAQ	AEP	Fri, Jan 28, 1994	36.50	36.88	36.25	36.38
424	NASDAQ	AEP	Thu, Jan 27, 1994	35.88	36.63	35.88	36.50
423	NASDAQ	AEP	Wed, Jan 26, 1994	35.25	35.88	35.25	35.88
422	NASDAQ	AEP	Tue, Jan 25, 1994	34.88	35.25	34.75	35.13
421	NASDAQ	AEP	Mon, Jan 24, 1994	35.13	35.25	34.75	34.88
420	NASDAQ	AEP	Fri, Jan 21, 1994	35.38	35.50	35.25	35.38
419	NASDAQ	AEP	Thu, Jan 20, 1994	35.00	35.38	35.00	35.38
418	NASDAQ	AEP	Wed, Jan 19, 1994	35.00	35.13	34.75	35.00
417	NASDAQ	AEP	Tue, Jan 18, 1994	35.38	35.38	35.00	35.00
416	NASDAQ	AEP	Mon, Jan 17, 1994	35.63	35.75	35.25	35.25
415	NASDAQ	AEP	Fri, Jan 14, 1994	35.00	35.63	34.88	35.63
414	NASDAQ	AEP	Thu, Jan 13, 1994	35.38	35.38	34.88	35.00
413	NASDAQ	AEP	Wed, Jan 12, 1994	36.00	36.00	35.13	35.38
412	NASDAQ	AEP	Tue, Jan 11, 1994	36.13	36.13	35.75	35.88
411	NASDAQ	AEP	Mon, Jan 10, 1994	36.00	36.25	35.75	36.25
410	NASDAQ	AEP	Fri, Jan 7, 1994	36.38	36.38	35.75	36.13
409	NASDAQ	AEP	Thu, Jan 6, 1994	36.63	36.75	36.00	36.25
408	NASDAQ	AEP	Wed, Jan 5, 1994	36.88	36.88	36.25	36.50
407	NASDAQ	AEP	Tue, Jan 4, 1994	37.25	37.25	36.88	37.00
406	NASDAQ	AEP	Mon, Jan 3, 1994	37.25	37.38	37.00	37.38
405	NASDAQ	AEP	Fri, Dec 31, 1993	37.88	38.00	37.13	37.13
404	NASDAQ	AEP	Thu, Dec 30, 1993	37.88	38.00	37.63	37.75
403	NASDAQ	AEP	Wed, Dec 29, 1993	37.88	38.25	37.75	38.13
402	NASDAQ	AEP	Tue, Dec 28, 1993	37.63	38.00	37.63	38.00
401	NASDAQ	AEP	Mon, Dec 27, 1993	37.63	37.75	37.50	37.63
400	NASDAQ	AEP	Thu, Dec 23, 1993	37.50	37.75	37.50	37.63
399	NASDAQ	AEP	Wed, Dec 22, 1993	37.13	37.63	37.00	37.63
398	NASDAQ	AEP	Tue, Dec 21, 1993	37.38	37.50	37.25	37.25
397	NASDAQ	AEP	Mon, Dec 20, 1993	37.00	37.38	36.88	37.38
396	NASDAQ	AEP	Fri, Dec 17, 1993	37.00	37.13	36.63	37.00
395	NASDAQ	AEP	Thu, Dec 16, 1993	36.50	37.00	36.38	37.00
394	NASDAQ	AEP	Wed, Dec 15, 1993	36.25	36.50	36.25	36.38
393	NASDAQ	AEP	Tue, Dec 14, 1993	36.38	36.50	36.13	36.38
392	NASDAQ	AEP	Mon, Dec 13, 1993	36.38	36.50	36.13	36.38
391	NASDAQ	AEP	Fri, Dec 10, 1993	36.38	36.38	36.25	36.25
390	NASDAQ	AEP	Thu, Dec 9, 1993	36.25	36.25	36.13	36.25
389	NASDAQ	AEP	Wed, Dec 8, 1993	36.38	36.38	36.00	36.25
388	NASDAQ	AEP	Tue, Dec 7, 1993	36.50	36.63	36.38	36.50
387	NASDAQ	AEP	Mon, Dec 6, 1993	35.88	36.50	35.88	36.50
386	NASDAQ	AEP	Fri, Dec 3, 1993	36.00	36.00	35.75	35.88
385	NASDAQ	AEP	Thu, Dec 2, 1993	36.50	36.50	35.75	36.00
384	NASDAQ	AEP	Wed, Dec 1, 1993	36.38	36.50	36.13	36.25
383	NASDAQ	AEP	Tue, Nov 30, 1993	36.38	36.50	36.13	36.13
382	NASDAQ	AEP	Mon, Nov 29, 1993	36.50	36.63	36.25	36.50
381	NASDAQ	AEP	Fri, Nov 26, 1993	36.25	36.38	36.25	36.25
380	NASDAQ	AEP	Wed, Nov 24, 1993	36.38	36.38	36.13	36.25
379	NASDAQ	AEP	Tue, Nov 23, 1993	35.88	36.75	35.88	36.25
378	NASDAQ	AEP	Mon, Nov 22, 1993	35.88	36.13	35.75	35.88
377	NASDAQ	AEP	Fri, Nov 19, 1993	36.38	36.38	36.13	36.13
376	NASDAQ	AEP	Thu, Nov 18, 1993	36.13	36.38	35.75	36.38
375	NASDAQ	AEP	Wed, Nov 17, 1993	36.25	36.50	36.13	36.25
374	NASDAQ	AEP	Tue, Nov 16, 1993	35.38	36.38	35.38	36.13
373	NASDAQ	AEP	Mon, Nov 15, 1993	35.63	35.63	35.13	35.25
372	NASDAQ	AEP	Fri, Nov 12, 1993	35.38	35.88	35.38	35.75
371	NASDAQ	AEP	Thu, Nov 11, 1993	35.75	35.75	35.00	35.13
370	NASDAQ	AEP	Wed, Nov 10, 1993	35.38	35.75	35.00	35.75
369	NASDAQ	AEP	Tue, Nov 9, 1993	35.50	35.75	35.25	35.25
368	NASDAQ	AEP	Mon, Nov 8, 1993	35.25	35.38	35.00	35.25
367	NASDAQ	AEP	Fri, Nov 5, 1993	35.25	35.63	34.63	35.50
366	NASDAQ	AEP	Thu, Nov 4, 1993	36.13	36.38	35.38	35.38
365	NASDAQ	AEP	Wed, Nov 3, 1993	38.00	38.00	36.63	36.88
364	NASDAQ	AEP	Tue, Nov 2, 1993	38.25	38.38	37.75	37.75
363	NASDAQ	AEP	Mon, Nov 1, 1993	38.50	38.50	38.13	38.38
362	NASDAQ	AEP	Fri, Oct 29, 1993	38.38	38.63	38.38	38.50
361	NASDAQ	AEP	Thu, Oct 28, 1993	38.63	38.88	38.50	38.50
360	NASDAQ	AEP	Wed, Oct 27, 1993	38.50	38.63	38.38	38.63
359	NASDAQ	AEP	Tue, Oct 26, 1993	38.38	38.50	38.25	38.50
358	NASDAQ	AEP	Mon, Oct 25, 1993	38.63	38.88	38.38	38.38
357	NASDAQ	AEP	Fri, Oct 22, 1993	39.00	39.13	38.50	38.63
356	NASDAQ	AEP	Thu, Oct 21, 1993	39.25	39.38	38.88	39.00
355	NASDAQ	AEP	Wed, Oct 20, 1993	39.38	39.63	39.25	39.38
354	NASDAQ	AEP	Tue, Oct 19, 1993	39.13	39.50	39.00	39.50
353	NASDAQ	AEP	Mon, Oct 18, 1993	39.00	39.25	39.00	39.13
352	NASDAQ	AEP	Fri, Oct 15, 1993	38.75	39.25	38.50	39.00
351	NASDAQ	AEP	Thu, Oct 14, 1993	38.00	38.50	37.88	38.50
350	NASDAQ	AEP	Wed, Oct 13, 1993	38.00	38.13	37.75	38.00
349	NASDAQ	AEP	Tue, Oct 12, 1993	37.88	38.25	37.75	38.00
348	NASDAQ	AEP	Mon, Oct 11, 1993	38.00	38.13	37.75	37.75
347	NASDAQ	AEP	Fri, Oct 8, 1993	38.00	38.00	37.75	38.00
346	NASDAQ	AEP	Thu, Oct 7, 1993	38.00	38.00	37.75	37.88
345	NASDAQ	AEP	Wed, Oct 6, 1993	37.38	38.00	37.25	38.00
344	NASDAQ	AEP	Tue, Oct 5, 1993	37.88	38.00	37.00	37.38
343	NASDAQ	AEP	Mon, Oct 4, 1993	38.00	38.25	37.50	37.75
342	NASDAQ	AEP	Fri, Oct 1, 1993	38.38	38.63	38.13	38.13
341	NASDAQ	AEP	Thu, Sep 30, 1993	38.25	38.63	38.13	38.50
340	NASDAQ	AEP	Wed, Sep 29, 1993	38.88	39.00	38.38	38.38
339	NASDAQ	AEP	Tue, Sep 28, 1993	39.00	39.25	38.88	38.88
338	NASDAQ	AEP	Mon, Sep 27, 1993	38.50	39.00	38.50	39.00
337	NASDAQ	AEP	Fri, Sep 24, 1993	38.38	38.75	38.25	38.38
336	NASDAQ	AEP	Thu, Sep 23, 1993	38.75	38.88	38.38	38.38
335	NASDAQ	AEP	Wed, Sep 22, 1993	38.88	39.13	38.50	38.63
334	NASDAQ	AEP	Tue, Sep 21, 1993	39.25	39.38	38.50	38.75
333	NASDAQ	AEP	Mon, Sep 20, 1993	39.75	39.88	39.25	39.25
332	NASDAQ	AEP	Fri, Sep 17, 1993	39.25	39.88	39.25	39.88
331	NASDAQ	AEP	Thu, Sep 16, 1993	39.75	39.88	39.50	39.88
330	NASDAQ	AEP	Wed, Sep 15, 1993	39.88	39.88	39.63	39.88
329	NASDAQ	AEP	Tue, Sep 14, 1993	40.00	40.00	39.88	40.00
328	NASDAQ	AEP	Mon, Sep 13, 1993	39.88	40.38	39.88	40.13
327	NASDAQ	AEP	Fri, Sep 10, 1993	39.00	39.88	39.00	39.88
326	NASDAQ	AEP	Thu, Sep 9, 1993	39.00	39.13	38.88	39.13
325	NASDAQ	AEP	Wed, Sep 8, 1993	38.75	39.13	38.75	39.13
324	NASDAQ	AEP	Tue, Sep 7, 1993	38.63	38.75	38.50	38.75
323	NASDAQ	AEP	Fri, Sep 3, 1993	38.50	38.75	38.38	38.63
322	NASDAQ	AEP	Thu, Sep 2, 1993	38.63	38.63	38.25	38.50
321	NASDAQ	AEP	Wed, Sep 1, 1993	38.75	38.75	38.38	38.50
320	NASDAQ	AEP	Tue, Aug 31, 1993	38.75	38.88	38.63	38.75
319	NASDAQ	AEP	Mon, Aug 30, 1993	38.50	39.13	38.38	38.75
318	NASDAQ	AEP	Fri, Aug 27, 1993	38.38	38.63	38.38	38.63
317	NASDAQ	AEP	Thu, Aug 26, 1993	38.38	38.50	38.25	38.50
316	NASDAQ	AEP	Wed, Aug 25, 1993	38.25	38.38	38.13	38.38
315	NASDAQ	AEP	Tue, Aug 24, 1993	38.00	38.00	37.63	38.00
314	NASDAQ	AEP	Mon, Aug 23, 1993	38.00	38.13	37.88	38.00
313	NASDAQ	AEP	Fri, Aug 20, 1993	37.75	38.00	37.63	38.00
312	NASDAQ	AEP	Thu, Aug 19, 1993	37.75	37.88	37.75	37.88
311	NASDAQ	AEP	Wed, Aug 18, 1993	37.75	37.88	37.63	37.75
310	NASDAQ	AEP	Tue, Aug 17, 1993	37.75	38.00	37.63	37.63
309	NASDAQ	AEP	Mon, Aug 16, 1993	37.75	38.00	37.50	37.88
308	NASDAQ	AEP	Fri, Aug 13, 1993	37.88	38.13	37.63	37.75
307	NASDAQ	AEP	Thu, Aug 12, 1993	38.13	38.13	37.88	38.00
306	NASDAQ	AEP	Wed, Aug 11, 1993	38.00	38.13	37.88	38.13
305	NASDAQ	AEP	Tue, Aug 10, 1993	38.00	38.13	37.88	38.00
304	NASDAQ	AEP	Mon, Aug 9, 1993	38.00	38.25	37.88	38.13
303	NASDAQ	AEP	Fri, Aug 6, 1993	38.00	38.25	37.88	38.00
302	NASDAQ	AEP	Thu, Aug 5, 1993	37.88	38.00	37.63	38.00
301	NASDAQ	AEP	Wed, Aug 4, 1993	37.50	37.88	37.50	37.75
300	NASDAQ	AEP	Tue, Aug 3, 1993	38.38	38.63	38.25	38.25
299	NASDAQ	AEP	Mon, Aug 2, 1993	38.38	38.50	38.25	38.50
298	NASDAQ	AEP	Fri, Jul 30, 1993	38.38	38.38	38.25	38.38
297	NASDAQ	AEP	Thu, Jul 29, 1993	38.25	38.50	38.25	38.25
296	NASDAQ	AEP	Wed, Jul 28, 1993	38.00	38.25	38.00	38.13
295	NASDAQ	AEP	Tue, Jul 27, 1993	38.13	38.25	38.00	38.13
294	NASDAQ	AEP	Mon, Jul 26, 1993	37.88	38.25	37.88	38.25
293	NASDAQ	AEP	Fri, Jul 23, 1993	37.88	37.88	37.75	37.88
292	NASDAQ	AEP	Thu, Jul 22, 1993	37.63	38.00	37.63	37.88
291	NASDAQ	AEP	Wed, Jul 21, 1993	37.88	37.88	37.75	37.75
290	NASDAQ	AEP	Tue, Jul 20, 1993	38.25	38.25	37.88	37.88
289	NASDAQ	AEP	Mon, Jul 19, 1993	38.00	38.25	37.88	38.25
288	NASDAQ	AEP	Fri, Jul 16, 1993	37.88	38.13	37.75	38.00
287	NASDAQ	AEP	Thu, Jul 15, 1993	37.88	37.88	37.50	37.88
286	NASDAQ	AEP	Wed, Jul 14, 1993	37.75	38.00	37.75	37.75
285	NASDAQ	AEP	Tue, Jul 13, 1993	37.88	38.13	37.75	37.75
284	NASDAQ	AEP	Mon, Jul 12, 1993	37.75	37.88	37.63	37.75
283	NASDAQ	AEP	Fri, Jul 9, 1993	37.88	38.00	37.63	37.75
282	NASDAQ	AEP	Thu, Jul 8, 1993	37.50	37.75	37.25	37.63
281	NASDAQ	AEP	Wed, Jul 7, 1993	37.63	37.75	37.50	37.63
280	NASDAQ	AEP	Tue, Jul 6, 1993	37.63	37.75	37.63	37.63
279	NASDAQ	AEP	Fri, Jul 2, 1993	37.50	37.63	37.50	37.50
278	NASDAQ	AEP	Thu, Jul 1, 1993	37.75	37.75	37.50	37.50
277	NASDAQ	AEP	Wed, Jun 30, 1993	37.88	37.88	37.63	37.75
276	NASDAQ	AEP	Tue, Jun 29, 1993	37.63	37.75	37.50	37.75
275	NASDAQ	AEP	Mon, Jun 28, 1993	37.13	37.75	37.00	37.63
274	NASDAQ	AEP	Fri, Jun 25, 1993	37.00	37.13	36.88	37.00
273	NASDAQ	AEP	Thu, Jun 24, 1993	36.63	37.13	36.63	36.88
272	NASDAQ	AEP	Wed, Jun 23, 1993	36.50	36.88	36.38	36.63
271	NASDAQ	AEP	Tue, Jun 22, 1993	36.50	36.50	36.25	36.50
270	NASDAQ	AEP	Mon, Jun 21, 1993	36.38	36.50	36.13	36.50
269	NASDAQ	AEP	Fri, Jun 18, 1993	36.38	36.50	36.13	36.13
268	NASDAQ	AEP	Thu, Jun 17, 1993	36.13	36.50	35.88	36.38
267	NASDAQ	AEP	Wed, Jun 16, 1993	36.38	36.38	36.13	36.25
266	NASDAQ	AEP	Tue, Jun 15, 1993	36.25	36.38	36.25	36.38
265	NASDAQ	AEP	Mon, Jun 14, 1993	36.63	36.63	36.25	36.38
264	NASDAQ	AEP	Fri, Jun 11, 1993	36.38	36.63	36.25	36.63
263	NASDAQ	AEP	Thu, Jun 10, 1993	36.25	36.38	36.25	36.38
262	NASDAQ	AEP	Wed, Jun 9, 1993	36.13	36.38	36.13	36.38
261	NASDAQ	AEP	Tue, Jun 8, 1993	35.88	36.13	35.88	36.00
260	NASDAQ	AEP	Mon, Jun 7, 1993	35.63	36.00	35.50	36.00
259	NASDAQ	AEP	Fri, Jun 4, 1993	35.63	35.63	35.38	35.63
258	NASDAQ	AEP	Thu, Jun 3, 1993	35.38	35.63	35.38	35.63
257	NASDAQ	AEP	Wed, Jun 2, 1993	34.88	35.63	34.88	35.38
256	NASDAQ	AEP	Tue, Jun 1, 1993	34.50	35.38	34.50	35.00
255	NASDAQ	AEP	Fri, May 28, 1993	34.63	34.75	34.50	34.50
254	NASDAQ	AEP	Thu, May 27, 1993	35.13	35.13	34.50	34.63
253	NASDAQ	AEP	Wed, May 26, 1993	34.75	35.00	34.50	35.00
252	NASDAQ	AEP	Tue, May 25, 1993	34.75	34.88	34.50	34.75
251	NASDAQ	AEP	Mon, May 24, 1993	34.63	34.75	34.38	34.75
250	NASDAQ	AEP	Fri, May 21, 1993	34.63	34.88	34.38	34.50
249	NASDAQ	AEP	Thu, May 20, 1993	34.63	34.88	34.38	34.75
248	NASDAQ	AEP	Wed, May 19, 1993	33.63	34.63	33.38	34.63
247	NASDAQ	AEP	Tue, May 18, 1993	33.75	33.88	33.50	33.75
246	NASDAQ	AEP	Mon, May 17, 1993	34.00	34.13	33.50	33.75
245	NASDAQ	AEP	Fri, May 14, 1993	34.25	34.25	34.00	34.00
244	NASDAQ	AEP	Thu, May 13, 1993	35.25	35.25	33.75	34.00
243	NASDAQ	AEP	Wed, May 12, 1993	35.75	35.88	35.25	35.25
242	NASDAQ	AEP	Tue, May 11, 1993	36.00	36.00	35.75	35.75
241	NASDAQ	AEP	Mon, May 10, 1993	35.75	36.25	35.75	36.13
240	NASDAQ	AEP	Fri, May 7, 1993	36.25	36.25	35.63	35.75
239	NASDAQ	AEP	Thu, May 6, 1993	36.25	36.38	36.13	36.25
238	NASDAQ	AEP	Wed, May 5, 1993	36.38	36.63	36.25	36.25
237	NASDAQ	AEP	Tue, May 4, 1993	36.38	36.50	36.00	36.38
236	NASDAQ	AEP	Mon, May 3, 1993	37.13	37.25	36.88	37.25
235	NASDAQ	AEP	Fri, Apr 30, 1993	37.13	37.38	37.00	37.13
234	NASDAQ	AEP	Thu, Apr 29, 1993	36.88	37.25	36.63	37.25
233	NASDAQ	AEP	Wed, Apr 28, 1993	37.00	37.13	36.63	37.00
232	NASDAQ	AEP	Tue, Apr 27, 1993	37.13	37.38	37.00	37.13
231	NASDAQ	AEP	Mon, Apr 26, 1993	37.00	37.38	37.00	37.25
230	NASDAQ	AEP	Fri, Apr 23, 1993	37.13	37.50	37.00	37.00
229	NASDAQ	AEP	Thu, Apr 22, 1993	37.13	37.63	36.88	37.25
228	NASDAQ	AEP	Wed, Apr 21, 1993	37.75	37.75	37.50	37.50
227	NASDAQ	AEP	Tue, Apr 20, 1993	38.00	38.13	37.50	37.63
226	NASDAQ	AEP	Mon, Apr 19, 1993	38.13	38.25	37.88	38.13
225	NASDAQ	AEP	Fri, Apr 16, 1993	37.75	38.50	37.75	38.25
224	NASDAQ	AEP	Thu, Apr 15, 1993	37.75	37.88	37.50	37.75
223	NASDAQ	AEP	Wed, Apr 14, 1993	38.25	38.25	37.75	37.75
222	NASDAQ	AEP	Tue, Apr 13, 1993	37.75	38.25	37.75	38.25
221	NASDAQ	AEP	Mon, Apr 12, 1993	36.75	37.63	36.63	37.63
220	NASDAQ	AEP	Thu, Apr 8, 1993	36.75	36.75	36.50	36.50
219	NASDAQ	AEP	Wed, Apr 7, 1993	36.50	36.63	36.38	36.63
218	NASDAQ	AEP	Tue, Apr 6, 1993	36.38	36.75	36.25	36.50
217	NASDAQ	AEP	Mon, Apr 5, 1993	36.13	36.63	36.13	36.38
216	NASDAQ	AEP	Fri, Apr 2, 1993	36.50	36.63	36.13	36.13
215	NASDAQ	AEP	Thu, Apr 1, 1993	36.75	36.88	36.50	36.63
214	NASDAQ	AEP	Wed, Mar 31, 1993	36.75	37.00	36.75	36.88
213	NASDAQ	AEP	Tue, Mar 30, 1993	36.63	36.88	36.63	36.75
212	NASDAQ	AEP	Mon, Mar 29, 1993	36.38	36.75	36.38	36.75
211	NASDAQ	AEP	Fri, Mar 26, 1993	36.38	36.63	36.38	36.50
210	NASDAQ	AEP	Thu, Mar 25, 1993	36.38	36.75	36.25	36.38
209	NASDAQ	AEP	Wed, Mar 24, 1993	36.13	36.38	36.00	36.38
208	NASDAQ	AEP	Tue, Mar 23, 1993	36.00	36.13	35.75	36.00
207	NASDAQ	AEP	Mon, Mar 22, 1993	36.13	36.25	35.88	36.00
206	NASDAQ	AEP	Fri, Mar 19, 1993	36.00	36.38	35.88	36.38
205	NASDAQ	AEP	Thu, Mar 18, 1993	35.75	36.00	35.75	35.75
204	NASDAQ	AEP	Wed, Mar 17, 1993	35.63	35.75	35.38	35.63
203	NASDAQ	AEP	Tue, Mar 16, 1993	35.75	35.88	35.63	35.63
202	NASDAQ	AEP	Mon, Mar 15, 1993	35.75	35.75	35.63	35.63
201	NASDAQ	AEP	Fri, Mar 12, 1993	35.88	35.88	35.63	35.75
200	NASDAQ	AEP	Thu, Mar 11, 1993	36.13	36.25	36.00	36.00
199	NASDAQ	AEP	Wed, Mar 10, 1993	36.00	36.13	35.88	36.13
198	NASDAQ	AEP	Tue, Mar 9, 1993	36.00	36.13	35.88	35.88
197	NASDAQ	AEP	Mon, Mar 8, 1993	36.00	36.13	35.75	36.00
196	NASDAQ	AEP	Fri, Mar 5, 1993	36.13	36.13	35.88	35.88
195	NASDAQ	AEP	Thu, Mar 4, 1993	35.88	36.25	35.63	36.00
194	NASDAQ	AEP	Wed, Mar 3, 1993	35.75	35.88	35.50	35.75
193	NASDAQ	AEP	Tue, Mar 2, 1993	35.25	35.88	35.25	35.88
192	NASDAQ	AEP	Mon, Mar 1, 1993	35.63	35.63	35.25	35.25
191	NASDAQ	AEP	Fri, Feb 26, 1993	35.88	36.13	35.50	35.63
190	NASDAQ	AEP	Thu, Feb 25, 1993	36.13	36.13	35.88	36.00
189	NASDAQ	AEP	Wed, Feb 24, 1993	35.88	36.13	35.75	36.13
188	NASDAQ	AEP	Tue, Feb 23, 1993	36.00	36.00	35.75	36.00
187	NASDAQ	AEP	Mon, Feb 22, 1993	34.88	36.38	34.88	36.00
186	NASDAQ	AEP	Fri, Feb 19, 1993	34.75	35.25	34.50	35.13
185	NASDAQ	AEP	Thu, Feb 18, 1993	34.50	34.75	34.25	34.63
184	NASDAQ	AEP	Wed, Feb 17, 1993	34.00	34.50	34.00	34.25
183	NASDAQ	AEP	Tue, Feb 16, 1993	34.13	34.38	34.00	34.13
182	NASDAQ	AEP	Fri, Feb 12, 1993	34.38	34.38	34.00	34.13
181	NASDAQ	AEP	Thu, Feb 11, 1993	34.50	34.63	34.13	34.25
180	NASDAQ	AEP	Wed, Feb 10, 1993	34.38	34.63	34.38	34.38
179	NASDAQ	AEP	Tue, Feb 9, 1993	34.50	34.63	34.25	34.38
178	NASDAQ	AEP	Mon, Feb 8, 1993	34.38	34.75	34.38	34.63
177	NASDAQ	AEP	Fri, Feb 5, 1993	34.38	34.50	34.13	34.50
176	NASDAQ	AEP	Thu, Feb 4, 1993	34.50	34.63	34.25	34.50
175	NASDAQ	AEP	Wed, Feb 3, 1993	34.25	34.88	34.13	34.88
174	NASDAQ	AEP	Tue, Feb 2, 1993	34.00	34.25	34.00	34.25
173	NASDAQ	AEP	Mon, Feb 1, 1993	33.88	34.13	33.75	34.13
172	NASDAQ	AEP	Fri, Jan 29, 1993	33.88	34.00	33.75	33.88
171	NASDAQ	AEP	Thu, Jan 28, 1993	33.63	33.88	33.50	33.88
170	NASDAQ	AEP	Wed, Jan 27, 1993	33.50	33.63	33.25	33.63
169	NASDAQ	AEP	Tue, Jan 26, 1993	33.25	33.50	33.13	33.50
168	NASDAQ	AEP	Mon, Jan 25, 1993	33.13	33.38	33.13	33.38
167	NASDAQ	AEP	Fri, Jan 22, 1993	33.63	33.63	33.13	33.25
166	NASDAQ	AEP	Thu, Jan 21, 1993	33.25	33.63	33.13	33.50
165	NASDAQ	AEP	Wed, Jan 20, 1993	33.25	33.25	33.00	33.13
164	NASDAQ	AEP	Tue, Jan 19, 1993	33.00	33.25	33.00	33.13
163	NASDAQ	AEP	Mon, Jan 18, 1993	33.13	33.25	33.00	33.13
162	NASDAQ	AEP	Fri, Jan 15, 1993	33.13	33.50	33.00	33.00
161	NASDAQ	AEP	Thu, Jan 14, 1993	33.00	33.13	32.88	33.13
160	NASDAQ	AEP	Wed, Jan 13, 1993	32.63	33.25	32.63	33.13
159	NASDAQ	AEP	Tue, Jan 12, 1993	32.75	32.75	32.50	32.75
158	NASDAQ	AEP	Mon, Jan 11, 1993	32.13	32.75	32.00	32.75
157	NASDAQ	AEP	Fri, Jan 8, 1993	32.38	32.38	32.13	32.13
156	NASDAQ	AEP	Thu, Jan 7, 1993	33.00	33.13	32.50	32.63
155	NASDAQ	AEP	Wed, Jan 6, 1993	32.88	33.13	32.88	33.00
154	NASDAQ	AEP	Tue, Jan 5, 1993	33.13	33.13	32.88	32.88
153	NASDAQ	AEP	Mon, Jan 4, 1993	33.13	33.13	32.88	33.13
152	NASDAQ	AEP	Thu, Dec 31, 1992	33.25	33.25	33.00	33.13
151	NASDAQ	AEP	Wed, Dec 30, 1992	32.88	33.25	32.88	33.25
150	NASDAQ	AEP	Tue, Dec 29, 1992	32.88	33.00	32.88	32.88
149	NASDAQ	AEP	Mon, Dec 28, 1992	32.63	32.88	32.63	32.88
148	NASDAQ	AEP	Thu, Dec 24, 1992	32.75	32.88	32.63	32.75
147	NASDAQ	AEP	Wed, Dec 23, 1992	33.00	33.38	32.75	32.75
146	NASDAQ	AEP	Tue, Dec 22, 1992	32.63	33.00	32.50	33.00
145	NASDAQ	AEP	Mon, Dec 21, 1992	32.38	32.75	32.25	32.75
144	NASDAQ	AEP	Fri, Dec 18, 1992	32.13	32.25	31.88	32.00
143	NASDAQ	AEP	Thu, Dec 17, 1992	32.13	32.13	31.75	31.88
142	NASDAQ	AEP	Wed, Dec 16, 1992	32.00	32.13	32.00	32.13
141	NASDAQ	AEP	Tue, Dec 15, 1992	31.75	32.00	31.63	31.88
140	NASDAQ	AEP	Mon, Dec 14, 1992	31.75	31.88	31.75	31.75
139	NASDAQ	AEP	Fri, Dec 11, 1992	31.75	31.88	31.63	31.88
138	NASDAQ	AEP	Thu, Dec 10, 1992	31.75	31.88	31.63	31.63
137	NASDAQ	AEP	Wed, Dec 9, 1992	31.63	31.75	31.38	31.75
136	NASDAQ	AEP	Tue, Dec 8, 1992	31.50	31.75	31.50	31.63
135	NASDAQ	AEP	Mon, Dec 7, 1992	31.25	31.63	31.25	31.63
134	NASDAQ	AEP	Fri, Dec 4, 1992	31.25	31.38	31.13	31.25
133	NASDAQ	AEP	Thu, Dec 3, 1992	31.13	31.38	31.00	31.25
132	NASDAQ	AEP	Wed, Dec 2, 1992	31.25	31.25	31.00	31.13
131	NASDAQ	AEP	Tue, Dec 1, 1992	31.13	31.25	31.00	31.13
130	NASDAQ	AEP	Mon, Nov 30, 1992	31.13	31.25	30.88	31.13
129	NASDAQ	AEP	Fri, Nov 27, 1992	31.13	31.25	31.13	31.13
128	NASDAQ	AEP	Wed, Nov 25, 1992	31.25	31.38	31.13	31.13
127	NASDAQ	AEP	Tue, Nov 24, 1992	31.25	31.38	31.13	31.13
126	NASDAQ	AEP	Mon, Nov 23, 1992	31.25	31.38	31.13	31.38
125	NASDAQ	AEP	Fri, Nov 20, 1992	31.25	31.50	31.13	31.38
124	NASDAQ	AEP	Thu, Nov 19, 1992	31.13	31.25	31.13	31.25
123	NASDAQ	AEP	Wed, Nov 18, 1992	31.13	31.25	31.00	31.13
122	NASDAQ	AEP	Tue, Nov 17, 1992	31.00	31.25	31.00	31.13
121	NASDAQ	AEP	Mon, Nov 16, 1992	30.88	31.00	30.75	31.00
120	NASDAQ	AEP	Fri, Nov 13, 1992	30.88	30.88	30.75	30.75
119	NASDAQ	AEP	Thu, Nov 12, 1992	31.00	31.00	30.75	30.75
118	NASDAQ	AEP	Wed, Nov 11, 1992	31.13	31.25	30.75	31.00
117	NASDAQ	AEP	Tue, Nov 10, 1992	31.13	31.25	31.00	31.25
116	NASDAQ	AEP	Mon, Nov 9, 1992	31.63	31.63	31.00	31.13
115	NASDAQ	AEP	Fri, Nov 6, 1992	31.75	31.75	31.38	31.50
114	NASDAQ	AEP	Thu, Nov 5, 1992	31.38	31.75	30.75	31.75
113	NASDAQ	AEP	Wed, Nov 4, 1992	31.88	32.00	31.38	31.50
112	NASDAQ	AEP	Tue, Nov 3, 1992	32.50	32.63	32.25	32.50
111	NASDAQ	AEP	Mon, Nov 2, 1992	32.50	32.75	32.38	32.63
110	NASDAQ	AEP	Fri, Oct 30, 1992	32.50	32.50	32.25	32.50
109	NASDAQ	AEP	Thu, Oct 29, 1992	32.38	32.50	32.25	32.50
108	NASDAQ	AEP	Wed, Oct 28, 1992	32.38	32.63	32.13	32.38
107	NASDAQ	AEP	Tue, Oct 27, 1992	32.25	32.38	32.25	32.25
106	NASDAQ	AEP	Mon, Oct 26, 1992	32.25	32.25	32.00	32.13
105	NASDAQ	AEP	Fri, Oct 23, 1992	32.25	32.25	32.13	32.25
104	NASDAQ	AEP	Thu, Oct 22, 1992	32.13	32.25	32.00	32.25
103	NASDAQ	AEP	Wed, Oct 21, 1992	32.25	32.38	32.13	32.25
102	NASDAQ	AEP	Tue, Oct 20, 1992	32.63	32.75	32.25	32.25
101	NASDAQ	AEP	Mon, Oct 19, 1992	32.50	32.75	32.50	32.63
100	NASDAQ	AEP	Fri, Oct 16, 1992	32.50	32.75	32.38	32.63
99	NASDAQ	AEP	Thu, Oct 15, 1992	32.50	32.63	32.50	32.50
98	NASDAQ	AEP	Wed, Oct 14, 1992	32.75	32.75	32.50	32.75
97	NASDAQ	AEP	Tue, Oct 13, 1992	32.50	32.75	32.50	32.75
96	NASDAQ	AEP	Mon, Oct 12, 1992	32.38	32.63	32.25	32.63
95	NASDAQ	AEP	Fri, Oct 9, 1992	32.50	32.50	32.25	32.25
94	NASDAQ	AEP	Thu, Oct 8, 1992	32.50	32.63	32.25	32.38
93	NASDAQ	AEP	Wed, Oct 7, 1992	32.50	32.63	32.38	32.38
92	NASDAQ	AEP	Tue, Oct 6, 1992	32.38	32.63	32.38	32.50
91	NASDAQ	AEP	Mon, Oct 5, 1992	32.63	32.63	32.25	32.50
90	NASDAQ	AEP	Fri, Oct 2, 1992	32.63	32.88	32.63	32.75
89	NASDAQ	AEP	Thu, Oct 1, 1992	33.00	33.00	32.75	32.75
88	NASDAQ	AEP	Wed, Sep 30, 1992	32.88	33.00	32.88	33.00
87	NASDAQ	AEP	Tue, Sep 29, 1992	32.88	33.00	32.75	32.88
86	NASDAQ	AEP	Mon, Sep 28, 1992	32.75	32.88	32.63	32.88
85	NASDAQ	AEP	Fri, Sep 25, 1992	32.88	32.88	32.50	32.63
84	NASDAQ	AEP	Thu, Sep 24, 1992	32.50	32.75	32.50	32.75
83	NASDAQ	AEP	Wed, Sep 23, 1992	32.63	32.63	32.50	32.63
82	NASDAQ	AEP	Tue, Sep 22, 1992	32.75	32.75	32.50	32.63
81	NASDAQ	AEP	Mon, Sep 21, 1992	32.63	32.75	32.63	32.75
80	NASDAQ	AEP	Fri, Sep 18, 1992	32.63	32.75	32.50	32.63
79	NASDAQ	AEP	Thu, Sep 17, 1992	32.50	32.63	32.38	32.63
78	NASDAQ	AEP	Wed, Sep 16, 1992	32.38	32.75	32.38	32.50
77	NASDAQ	AEP	Tue, Sep 15, 1992	32.50	32.63	32.38	32.50
76	NASDAQ	AEP	Mon, Sep 14, 1992	32.88	33.00	32.38	32.63
75	NASDAQ	AEP	Fri, Sep 11, 1992	32.88	32.88	32.75	32.75
74	NASDAQ	AEP	Thu, Sep 10, 1992	32.75	32.88	32.63	32.88
73	NASDAQ	AEP	Wed, Sep 9, 1992	32.50	32.88	32.38	32.75
72	NASDAQ	AEP	Tue, Sep 8, 1992	32.50	32.63	32.38	32.50
71	NASDAQ	AEP	Fri, Sep 4, 1992	32.38	32.63	32.25	32.63
70	NASDAQ	AEP	Thu, Sep 3, 1992	32.63	32.75	32.25	32.38
69	NASDAQ	AEP	Wed, Sep 2, 1992	32.50	32.63	32.38	32.63
68	NASDAQ	AEP	Tue, Sep 1, 1992	32.38	32.63	32.25	32.63
67	NASDAQ	AEP	Mon, Aug 31, 1992	32.63	32.63	32.13	32.50
66	NASDAQ	AEP	Fri, Aug 28, 1992	32.88	33.13	32.63	32.63
65	NASDAQ	AEP	Thu, Aug 27, 1992	32.75	33.00	32.75	32.75
64	NASDAQ	AEP	Wed, Aug 26, 1992	32.63	32.88	32.50	32.75
63	NASDAQ	AEP	Tue, Aug 25, 1992	32.75	32.75	32.50	32.63
62	NASDAQ	AEP	Mon, Aug 24, 1992	33.25	33.25	32.75	32.88
61	NASDAQ	AEP	Fri, Aug 21, 1992	33.50	33.50	33.13	33.50
60	NASDAQ	AEP	Thu, Aug 20, 1992	33.00	33.50	33.00	33.25
59	NASDAQ	AEP	Wed, Aug 19, 1992	33.13	33.25	33.00	33.13
58	NASDAQ	AEP	Tue, Aug 18, 1992	33.13	33.13	32.88	33.13
57	NASDAQ	AEP	Mon, Aug 17, 1992	33.13	33.13	33.00	33.13
56	NASDAQ	AEP	Fri, Aug 14, 1992	33.13	33.25	33.00	33.00
55	NASDAQ	AEP	Thu, Aug 13, 1992	33.25	33.50	33.00	33.13
54	NASDAQ	AEP	Wed, Aug 12, 1992	33.38	33.63	33.25	33.25
53	NASDAQ	AEP	Tue, Aug 11, 1992	33.50	33.50	33.25	33.50
52	NASDAQ	AEP	Mon, Aug 10, 1992	33.50	33.63	33.38	33.50
51	NASDAQ	AEP	Fri, Aug 7, 1992	33.50	33.88	33.38	33.50
50	NASDAQ	AEP	Thu, Aug 6, 1992	33.25	33.50	33.25	33.38
49	NASDAQ	AEP	Wed, Aug 5, 1992	33.38	33.75	33.25	33.25
48	NASDAQ	AEP	Tue, Aug 4, 1992	34.00	34.13	33.75	33.75
47	NASDAQ	AEP	Mon, Aug 3, 1992	34.75	34.88	34.63	34.75
46	NASDAQ	AEP	Fri, Jul 31, 1992	34.50	35.25	34.50	34.75
45	NASDAQ	AEP	Thu, Jul 30, 1992	34.38	34.50	34.25	34.50
44	NASDAQ	AEP	Wed, Jul 29, 1992	34.13	34.38	34.00	34.38
43	NASDAQ	AEP	Tue, Jul 28, 1992	33.75	34.00	33.75	33.88
42	NASDAQ	AEP	Mon, Jul 27, 1992	33.25	33.88	33.25	33.88
41	NASDAQ	AEP	Fri, Jul 24, 1992	33.13	33.38	33.00	33.38
40	NASDAQ	AEP	Thu, Jul 23, 1992	33.50	33.50	33.00	33.00
39	NASDAQ	AEP	Wed, Jul 22, 1992	33.50	33.63	33.38	33.50
38	NASDAQ	AEP	Tue, Jul 21, 1992	33.50	33.75	33.38	33.63
37	NASDAQ	AEP	Mon, Jul 20, 1992	33.00	33.50	33.00	33.50
36	NASDAQ	AEP	Fri, Jul 17, 1992	33.63	33.75	33.38	33.63
35	NASDAQ	AEP	Thu, Jul 16, 1992	33.63	33.75	33.63	33.75
34	NASDAQ	AEP	Wed, Jul 15, 1992	33.75	33.75	33.50	33.63
33	NASDAQ	AEP	Tue, Jul 14, 1992	33.75	33.88	33.50	33.75
32	NASDAQ	AEP	Mon, Jul 13, 1992	33.75	33.88	33.50	33.88
31	NASDAQ	AEP	Fri, Jul 10, 1992	33.75	33.88	33.63	33.75
30	NASDAQ	AEP	Thu, Jul 9, 1992	33.63	33.75	33.38	33.50
29	NASDAQ	AEP	Wed, Jul 8, 1992	33.13	34.00	33.13	33.88
28	NASDAQ	AEP	Tue, Jul 7, 1992	32.63	33.25	32.63	33.13
27	NASDAQ	AEP	Mon, Jul 6, 1992	32.50	32.75	32.38	32.63
26	NASDAQ	AEP	Thu, Jul 2, 1992	32.38	32.50	32.13	32.38
25	NASDAQ	AEP	Wed, Jul 1, 1992	31.88	32.13	31.75	32.13
24	NASDAQ	AEP	Tue, Jun 30, 1992	31.75	31.88	31.63	31.88
23	NASDAQ	AEP	Mon, Jun 29, 1992	31.75	31.75	31.63	31.75
22	NASDAQ	AEP	Fri, Jun 26, 1992	31.75	31.75	31.63	31.75
21	NASDAQ	AEP	Thu, Jun 25, 1992	31.88	32.00	31.63	31.75
20	NASDAQ	AEP	Wed, Jun 24, 1992	32.00	32.00	31.75	31.88
19	NASDAQ	AEP	Tue, Jun 23, 1992	31.75	31.88	31.63	31.88
18	NASDAQ	AEP	Mon, Jun 22, 1992	32.00	32.13	31.63	31.63
17	NASDAQ	AEP	Fri, Jun 19, 1992	32.13	32.13	32.00	32.13
16	NASDAQ	AEP	Thu, Jun 18, 1992	32.00	32.25	32.00	32.00
15	NASDAQ	AEP	Wed, Jun 17, 1992	32.13	32.25	32.00	32.13
14	NASDAQ	AEP	Tue, Jun 16, 1992	32.13	32.25	32.13	32.25
13	NASDAQ	AEP	Mon, Jun 15, 1992	32.00	32.25	32.00	32.00
12	NASDAQ	AEP	Fri, Jun 12, 1992	32.25	32.38	32.00	32.00
11	NASDAQ	AEP	Thu, Jun 11, 1992	32.13	32.25	32.13	32.25
10	NASDAQ	AEP	Wed, Jun 10, 1992	32.13	32.25	31.88	32.13
9	NASDAQ	AEP	Tue, Jun 9, 1992	32.13	32.13	31.88	31.88
8	NASDAQ	AEP	Mon, Jun 8, 1992	31.88	32.13	31.88	32.13
7	NASDAQ	AEP	Fri, Jun 5, 1992	32.00	32.00	31.88	32.00
6	NASDAQ	AEP	Thu, Jun 4, 1992	32.00	32.13	31.88	31.88
5	NASDAQ	AEP	Wed, Jun 3, 1992	31.88	32.00	31.75	32.00
4	NASDAQ	AEP	Tue, Jun 2, 1992	32.00	32.00	31.75	31.88
3	NASDAQ	AEP	Mon, Jun 1, 1992	32.25	32.63	31.75	32.00
2	NASDAQ	AEP	Fri, May 29, 1992	31.50	31.63	31.38	31.63
1	NASDAQ	AEP	Thu, May 28, 1992	31.50	31.63	31.38	31.50
#	Exchange	Symbol	Date	Open	High	Low	Close

American Electric Power Co Inc NASDAQ:AEP 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