Ardmore Shipping Corp NYSE:ASC Historical Prices

Below are the 2666 trading days of historical prices for ASC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2666	NYSE	ASC	Tue, Mar 5, 2024	15.63	16.04	15.55	15.84
2665	NYSE	ASC	Mon, Mar 4, 2024	16.30	16.36	15.57	15.57
2664	NYSE	ASC	Fri, Mar 1, 2024	16.24	16.48	16.23	16.25
2663	NYSE	ASC	Thu, Feb 29, 2024	16.11	16.35	16.09	16.23
2662	NYSE	ASC	Wed, Feb 28, 2024	16.00	16.25	15.96	16.02
2661	NYSE	ASC	Tue, Feb 27, 2024	16.16	16.34	15.95	15.93
2660	NYSE	ASC	Mon, Feb 26, 2024	15.88	16.13	15.83	16.10
2659	NYSE	ASC	Fri, Feb 23, 2024	16.18	16.18	15.90	15.90
2658	NYSE	ASC	Thu, Feb 22, 2024	16.18	16.28	15.80	16.26
2657	NYSE	ASC	Wed, Feb 21, 2024	16.00	16.47	15.90	16.16
2656	NYSE	ASC	Tue, Feb 20, 2024	16.35	16.37	15.96	16.03
2655	NYSE	ASC	Fri, Feb 16, 2024	16.36	16.63	16.11	16.35
2654	NYSE	ASC	Thu, Feb 15, 2024	16.02	16.40	15.05	16.25
2653	NYSE	ASC	Wed, Feb 14, 2024	16.52	16.59	16.07	16.26
2652	NYSE	ASC	Tue, Feb 13, 2024	16.45	16.50	16.20	16.41
2651	NYSE	ASC	Mon, Feb 12, 2024	16.05	16.65	16.04	16.55
2650	NYSE	ASC	Fri, Feb 9, 2024	15.92	16.03	15.81	16.00
2649	NYSE	ASC	Thu, Feb 8, 2024	16.09	16.22	15.90	15.95
2648	NYSE	ASC	Wed, Feb 7, 2024	16.06	16.28	15.91	16.14
2647	NYSE	ASC	Tue, Feb 6, 2024	16.30	16.52	16.10	16.16
2646	NYSE	ASC	Mon, Feb 5, 2024	16.16	16.40	15.80	16.29
2645	NYSE	ASC	Fri, Feb 2, 2024	16.27	16.30	16.07	16.23
2644	NYSE	ASC	Thu, Feb 1, 2024	16.70	16.77	15.60	16.25
2643	NYSE	ASC	Wed, Jan 31, 2024	16.55	16.88	16.40	16.57
2642	NYSE	ASC	Tue, Jan 30, 2024	16.35	16.70	16.18	16.60
2641	NYSE	ASC	Mon, Jan 29, 2024	16.53	16.78	16.18	16.42
2640	NYSE	ASC	Fri, Jan 26, 2024	16.04	16.32	15.96	16.30
2639	NYSE	ASC	Thu, Jan 25, 2024	16.43	16.50	15.88	15.97
2638	NYSE	ASC	Wed, Jan 24, 2024	15.86	16.54	15.86	16.27
2637	NYSE	ASC	Tue, Jan 23, 2024	15.50	15.64	15.27	15.48
2636	NYSE	ASC	Mon, Jan 22, 2024	15.66	15.89	15.48	15.58
2635	NYSE	ASC	Fri, Jan 19, 2024	15.60	15.72	15.22	15.58
2634	NYSE	ASC	Thu, Jan 18, 2024	15.55	15.59	15.29	15.49
2633	NYSE	ASC	Wed, Jan 17, 2024	14.76	15.31	14.76	15.25
2632	NYSE	ASC	Tue, Jan 16, 2024	15.20	15.41	14.80	14.85
2631	NYSE	ASC	Fri, Jan 12, 2024	15.50	15.61	14.88	15.05
2630	NYSE	ASC	Thu, Jan 11, 2024	14.66	14.82	14.32	14.79
2629	NYSE	ASC	Wed, Jan 10, 2024	14.98	14.98	14.59	14.70
2628	NYSE	ASC	Tue, Jan 9, 2024	15.02	15.08	14.62	14.92
2627	NYSE	ASC	Mon, Jan 8, 2024	14.79	14.98	14.55	14.97
2626	NYSE	ASC	Fri, Jan 5, 2024	14.70	15.10	14.64	15.00
2625	NYSE	ASC	Thu, Jan 4, 2024	14.98	15.34	14.60	14.62
2624	NYSE	ASC	Wed, Jan 3, 2024	14.30	14.88	14.24	14.78
2623	NYSE	ASC	Tue, Jan 2, 2024	14.43	14.62	14.27	14.30
2622	NYSE	ASC	Fri, Dec 29, 2023	14.16	14.20	13.92	14.09
2621	NYSE	ASC	Thu, Dec 28, 2023	14.21	14.29	14.08	14.11
2620	NYSE	ASC	Wed, Dec 27, 2023	14.37	14.54	14.22	14.25
2619	NYSE	ASC	Tue, Dec 26, 2023	14.81	14.86	14.05	14.35
2618	NYSE	ASC	Fri, Dec 22, 2023	14.85	15.17	14.85	14.94
2617	NYSE	ASC	Thu, Dec 21, 2023	14.66	14.85	14.64	14.73
2616	NYSE	ASC	Wed, Dec 20, 2023	14.85	15.14	14.59	14.59
2615	NYSE	ASC	Tue, Dec 19, 2023	14.47	14.79	14.31	14.76
2614	NYSE	ASC	Mon, Dec 18, 2023	14.73	15.07	14.22	14.38
2613	NYSE	ASC	Fri, Dec 15, 2023	13.79	14.37	13.59	14.25
2612	NYSE	ASC	Thu, Dec 14, 2023	13.70	13.86	13.61	13.63
2611	NYSE	ASC	Wed, Dec 13, 2023	13.31	13.65	13.15	13.61
2610	NYSE	ASC	Tue, Dec 12, 2023	13.46	13.51	13.24	13.31
2609	NYSE	ASC	Mon, Dec 11, 2023	13.65	13.67	13.33	13.64
2608	NYSE	ASC	Fri, Dec 8, 2023	13.70	13.83	13.51	13.71
2607	NYSE	ASC	Thu, Dec 7, 2023	13.96	13.96	13.52	13.63
2606	NYSE	ASC	Wed, Dec 6, 2023	13.75	14.10	13.66	13.76
2605	NYSE	ASC	Tue, Dec 5, 2023	13.97	14.00	13.67	13.76
2604	NYSE	ASC	Mon, Dec 4, 2023	14.30	14.55	13.97	13.99
2603	NYSE	ASC	Fri, Dec 1, 2023	13.66	14.35	13.66	14.28
2602	NYSE	ASC	Thu, Nov 30, 2023	13.61	13.68	13.43	13.60
2601	NYSE	ASC	Wed, Nov 29, 2023	13.29	13.69	13.12	13.57
2600	NYSE	ASC	Tue, Nov 28, 2023	13.88	13.88	13.45	13.30
2599	NYSE	ASC	Mon, Nov 27, 2023	14.00	14.14	13.83	13.88
2598	NYSE	ASC	Fri, Nov 24, 2023	13.80	14.15	13.78	13.89
2597	NYSE	ASC	Wed, Nov 22, 2023	13.25	13.54	13.22	13.51
2596	NYSE	ASC	Tue, Nov 21, 2023	13.19	13.38	13.05	13.38
2595	NYSE	ASC	Mon, Nov 20, 2023	13.29	13.43	13.21	13.27
2594	NYSE	ASC	Fri, Nov 17, 2023	13.00	13.29	13.00	13.22
2593	NYSE	ASC	Thu, Nov 16, 2023	13.11	13.20	12.86	12.88
2592	NYSE	ASC	Wed, Nov 15, 2023	13.35	13.60	13.19	13.20
2591	NYSE	ASC	Tue, Nov 14, 2023	13.23	13.44	12.97	13.37
2590	NYSE	ASC	Mon, Nov 13, 2023	13.16	13.21	13.04	13.04
2589	NYSE	ASC	Fri, Nov 10, 2023	13.10	13.24	12.97	13.16
2588	NYSE	ASC	Thu, Nov 9, 2023	13.28	13.46	13.12	13.13
2587	NYSE	ASC	Wed, Nov 8, 2023	12.96	13.21	12.69	13.11
2586	NYSE	ASC	Tue, Nov 7, 2023	13.60	13.64	12.96	13.06
2585	NYSE	ASC	Mon, Nov 6, 2023	13.78	14.02	13.58	13.62
2584	NYSE	ASC	Fri, Nov 3, 2023	13.58	13.76	13.42	13.66
2583	NYSE	ASC	Thu, Nov 2, 2023	13.58	13.85	13.43	13.67
2582	NYSE	ASC	Wed, Nov 1, 2023	13.30	13.65	13.05	13.52
2581	NYSE	ASC	Tue, Oct 31, 2023	13.09	13.43	13.05	13.29
2580	NYSE	ASC	Mon, Oct 30, 2023	14.05	14.36	12.79	13.26
2579	NYSE	ASC	Fri, Oct 27, 2023	13.77	14.00	13.64	13.99
2578	NYSE	ASC	Thu, Oct 26, 2023	13.68	13.83	13.45	13.66
2577	NYSE	ASC	Wed, Oct 25, 2023	13.66	14.04	13.55	13.69
2576	NYSE	ASC	Tue, Oct 24, 2023	13.26	13.84	13.20	13.61
2575	NYSE	ASC	Mon, Oct 23, 2023	12.99	13.24	12.87	13.08
2574	NYSE	ASC	Fri, Oct 20, 2023	13.16	13.24	12.96	13.13
2573	NYSE	ASC	Thu, Oct 19, 2023	13.38	13.49	13.12	13.12
2572	NYSE	ASC	Wed, Oct 18, 2023	13.55	13.72	13.39	13.53
2571	NYSE	ASC	Tue, Oct 17, 2023	13.78	14.00	13.54	13.57
2570	NYSE	ASC	Mon, Oct 16, 2023	13.46	13.69	13.27	13.57
2569	NYSE	ASC	Fri, Oct 13, 2023	13.15	13.42	13.13	13.15
2568	NYSE	ASC	Thu, Oct 12, 2023	13.00	13.16	12.87	13.03
2567	NYSE	ASC	Wed, Oct 11, 2023	12.88	13.14	12.65	12.93
2566	NYSE	ASC	Tue, Oct 10, 2023	12.78	13.13	12.78	12.94
2565	NYSE	ASC	Mon, Oct 9, 2023	12.79	13.02	12.60	12.75
2564	NYSE	ASC	Fri, Oct 6, 2023	12.48	12.69	12.32	12.56
2563	NYSE	ASC	Thu, Oct 5, 2023	11.83	12.51	11.83	12.50
2562	NYSE	ASC	Wed, Oct 4, 2023	12.20	12.20	11.78	11.85
2561	NYSE	ASC	Tue, Oct 3, 2023	12.60	12.68	12.06	12.34
2560	NYSE	ASC	Mon, Oct 2, 2023	13.03	13.28	12.60	12.67
2559	NYSE	ASC	Fri, Sep 29, 2023	13.01	13.06	12.73	13.01
2558	NYSE	ASC	Thu, Sep 28, 2023	12.89	13.02	12.45	12.96
2557	NYSE	ASC	Wed, Sep 27, 2023	13.02	13.17	12.92	12.99
2556	NYSE	ASC	Tue, Sep 26, 2023	12.82	13.23	12.82	12.85
2555	NYSE	ASC	Mon, Sep 25, 2023	12.69	12.99	12.51	12.87
2554	NYSE	ASC	Fri, Sep 22, 2023	12.48	12.91	12.48	12.77
2553	NYSE	ASC	Thu, Sep 21, 2023	12.44	12.56	12.12	12.44
2552	NYSE	ASC	Wed, Sep 20, 2023	12.58	12.88	12.43	12.44
2551	NYSE	ASC	Tue, Sep 19, 2023	12.55	12.70	12.51	12.57
2550	NYSE	ASC	Mon, Sep 18, 2023	12.48	12.66	12.39	12.47
2549	NYSE	ASC	Fri, Sep 15, 2023	12.63	12.74	12.48	12.51
2548	NYSE	ASC	Thu, Sep 14, 2023	12.46	13.00	12.33	12.65
2547	NYSE	ASC	Wed, Sep 13, 2023	12.64	12.78	12.28	12.30
2546	NYSE	ASC	Tue, Sep 12, 2023	12.68	12.92	12.59	12.62
2545	NYSE	ASC	Mon, Sep 11, 2023	12.86	13.02	12.39	12.54
2544	NYSE	ASC	Fri, Sep 8, 2023	12.35	12.84	12.35	12.77
2543	NYSE	ASC	Thu, Sep 7, 2023	12.34	12.46	12.18	12.30
2542	NYSE	ASC	Wed, Sep 6, 2023	12.50	12.91	12.32	12.38
2541	NYSE	ASC	Tue, Sep 5, 2023	12.57	12.58	12.07	12.40
2540	NYSE	ASC	Fri, Sep 1, 2023	12.61	12.73	12.44	12.65
2539	NYSE	ASC	Thu, Aug 31, 2023	12.82	12.82	12.41	12.44
2538	NYSE	ASC	Wed, Aug 30, 2023	12.70	12.93	12.55	12.82
2537	NYSE	ASC	Tue, Aug 29, 2023	12.78	13.09	12.72	12.70
2536	NYSE	ASC	Mon, Aug 28, 2023	12.68	13.08	12.61	12.65
2535	NYSE	ASC	Fri, Aug 25, 2023	12.98	13.04	12.60	12.66
2534	NYSE	ASC	Thu, Aug 24, 2023	13.02	13.25	12.84	12.91
2533	NYSE	ASC	Wed, Aug 23, 2023	13.25	13.25	12.90	13.08
2532	NYSE	ASC	Tue, Aug 22, 2023	13.56	13.65	13.27	13.30
2531	NYSE	ASC	Mon, Aug 21, 2023	13.62	13.78	13.51	13.52
2530	NYSE	ASC	Fri, Aug 18, 2023	13.39	13.65	13.32	13.56
2529	NYSE	ASC	Thu, Aug 17, 2023	13.45	13.73	13.31	13.56
2528	NYSE	ASC	Wed, Aug 16, 2023	13.30	13.60	13.22	13.28
2527	NYSE	ASC	Tue, Aug 15, 2023	13.14	13.43	13.04	13.32
2526	NYSE	ASC	Mon, Aug 14, 2023	13.26	13.30	12.89	13.29
2525	NYSE	ASC	Fri, Aug 11, 2023	13.66	13.84	13.23	13.25
2524	NYSE	ASC	Thu, Aug 10, 2023	13.86	14.04	13.64	13.66
2523	NYSE	ASC	Wed, Aug 9, 2023	13.55	13.96	13.51	13.69
2522	NYSE	ASC	Tue, Aug 8, 2023	13.50	13.62	13.31	13.51
2521	NYSE	ASC	Mon, Aug 7, 2023	13.71	13.75	13.47	13.70
2520	NYSE	ASC	Fri, Aug 4, 2023	13.94	14.13	13.59	13.66
2519	NYSE	ASC	Thu, Aug 3, 2023	13.76	13.97	13.66	13.84
2518	NYSE	ASC	Wed, Aug 2, 2023	13.50	13.79	13.15	13.67
2517	NYSE	ASC	Tue, Aug 1, 2023	13.83	14.00	13.20	13.75
2516	NYSE	ASC	Mon, Jul 31, 2023	13.74	14.42	13.73	14.08
2515	NYSE	ASC	Fri, Jul 28, 2023	13.30	13.64	13.19	13.55
2514	NYSE	ASC	Thu, Jul 27, 2023	13.29	13.36	12.96	13.22
2513	NYSE	ASC	Wed, Jul 26, 2023	12.86	13.29	12.86	13.22
2512	NYSE	ASC	Tue, Jul 25, 2023	12.86	13.15	12.84	12.97
2511	NYSE	ASC	Mon, Jul 24, 2023	12.30	12.86	12.30	12.85
2510	NYSE	ASC	Fri, Jul 21, 2023	12.08	12.34	11.84	12.18
2509	NYSE	ASC	Thu, Jul 20, 2023	12.16	12.25	11.91	12.11
2508	NYSE	ASC	Wed, Jul 19, 2023	12.08	12.19	11.85	12.06
2507	NYSE	ASC	Tue, Jul 18, 2023	12.21	12.31	12.13	12.24
2506	NYSE	ASC	Mon, Jul 17, 2023	11.80	12.28	11.73	12.21
2505	NYSE	ASC	Fri, Jul 14, 2023	12.25	12.28	11.70	11.80
2504	NYSE	ASC	Thu, Jul 13, 2023	12.46	12.48	12.26	12.34
2503	NYSE	ASC	Wed, Jul 12, 2023	12.59	12.71	12.32	12.43
2502	NYSE	ASC	Tue, Jul 11, 2023	12.40	12.50	12.23	12.47
2501	NYSE	ASC	Mon, Jul 10, 2023	12.45	12.67	12.19	12.33
2500	NYSE	ASC	Fri, Jul 7, 2023	12.35	12.64	12.34	12.53
2499	NYSE	ASC	Thu, Jul 6, 2023	12.91	12.97	12.12	12.28
2498	NYSE	ASC	Wed, Jul 5, 2023	12.43	13.24	12.17	13.06
2497	NYSE	ASC	Mon, Jul 3, 2023	12.58	12.87	12.41	12.49
2496	NYSE	ASC	Fri, Jun 30, 2023	12.30	12.48	12.11	12.35
2495	NYSE	ASC	Thu, Jun 29, 2023	11.99	12.34	11.92	12.15
2494	NYSE	ASC	Wed, Jun 28, 2023	11.72	11.96	11.59	11.95
2493	NYSE	ASC	Tue, Jun 27, 2023	12.00	12.10	11.73	11.77
2492	NYSE	ASC	Mon, Jun 26, 2023	12.49	12.55	11.94	11.95
2491	NYSE	ASC	Fri, Jun 23, 2023	12.47	12.59	12.27	12.58
2490	NYSE	ASC	Thu, Jun 22, 2023	12.48	12.53	12.27	12.42
2489	NYSE	ASC	Wed, Jun 21, 2023	12.50	12.67	12.43	12.57
2488	NYSE	ASC	Tue, Jun 20, 2023	12.66	12.66	12.14	12.51
2487	NYSE	ASC	Fri, Jun 16, 2023	12.89	12.94	12.45	12.66
2486	NYSE	ASC	Thu, Jun 15, 2023	12.69	12.82	12.45	12.78
2485	NYSE	ASC	Wed, Jun 14, 2023	12.44	12.78	12.42	12.69
2484	NYSE	ASC	Tue, Jun 13, 2023	12.08	12.36	12.04	12.26
2483	NYSE	ASC	Mon, Jun 12, 2023	12.11	12.14	11.81	11.82
2482	NYSE	ASC	Fri, Jun 9, 2023	12.09	12.41	11.96	12.20
2481	NYSE	ASC	Thu, Jun 8, 2023	12.30	12.40	11.86	12.01
2480	NYSE	ASC	Wed, Jun 7, 2023	12.19	12.37	11.98	12.18
2479	NYSE	ASC	Tue, Jun 6, 2023	11.80	12.25	11.63	12.13
2478	NYSE	ASC	Mon, Jun 5, 2023	12.58	12.52	11.97	12.58
2477	NYSE	ASC	Fri, Jun 2, 2023	12.19	12.79	12.11	12.58
2476	NYSE	ASC	Thu, Jun 1, 2023	11.71	12.18	11.71	11.88
2475	NYSE	ASC	Wed, May 31, 2023	11.75	12.11	11.64	11.71
2474	NYSE	ASC	Tue, May 30, 2023	12.51	12.51	11.75	11.90
2473	NYSE	ASC	Fri, May 26, 2023	12.55	13.11	12.55	12.63
2472	NYSE	ASC	Thu, May 25, 2023	12.39	12.64	12.23	12.57
2471	NYSE	ASC	Wed, May 24, 2023	12.72	12.72	12.22	12.45
2470	NYSE	ASC	Tue, May 23, 2023	12.77	12.95	12.61	12.70
2469	NYSE	ASC	Mon, May 22, 2023	12.92	13.08	12.59	12.76
2468	NYSE	ASC	Fri, May 19, 2023	12.61	13.08	12.52	12.88
2467	NYSE	ASC	Thu, May 18, 2023	12.49	12.49	12.20	12.44
2466	NYSE	ASC	Wed, May 17, 2023	12.31	12.55	12.28	12.42
2465	NYSE	ASC	Tue, May 16, 2023	12.54	12.75	12.28	12.29
2464	NYSE	ASC	Mon, May 15, 2023	12.93	13.05	12.62	12.70
2463	NYSE	ASC	Fri, May 12, 2023	13.25	13.50	12.77	12.84
2462	NYSE	ASC	Thu, May 11, 2023	12.69	13.40	12.69	13.10
2461	NYSE	ASC	Wed, May 10, 2023	12.69	12.87	12.53	12.81
2460	NYSE	ASC	Tue, May 9, 2023	13.50	13.50	12.45	12.69
2459	NYSE	ASC	Mon, May 8, 2023	13.58	13.71	13.22	13.55
2458	NYSE	ASC	Fri, May 5, 2023	13.51	13.89	13.36	13.41
2457	NYSE	ASC	Thu, May 4, 2023	13.25	13.40	12.84	13.14
2456	NYSE	ASC	Wed, May 3, 2023	13.78	13.90	13.26	13.43
2455	NYSE	ASC	Tue, May 2, 2023	14.31	14.36	13.64	13.66
2454	NYSE	ASC	Mon, May 1, 2023	15.03	15.03	14.17	14.48
2453	NYSE	ASC	Fri, Apr 28, 2023	14.17	14.79	14.05	14.69
2452	NYSE	ASC	Thu, Apr 27, 2023	14.45	14.51	14.13	14.41
2451	NYSE	ASC	Wed, Apr 26, 2023	15.35	15.42	14.35	14.42
2450	NYSE	ASC	Tue, Apr 25, 2023	15.87	16.06	15.25	15.36
2449	NYSE	ASC	Mon, Apr 24, 2023	15.24	15.81	15.11	15.67
2448	NYSE	ASC	Fri, Apr 21, 2023	15.83	15.83	15.13	15.24
2447	NYSE	ASC	Thu, Apr 20, 2023	16.22	16.42	15.60	15.75
2446	NYSE	ASC	Wed, Apr 19, 2023	16.73	16.89	16.09	16.41
2445	NYSE	ASC	Tue, Apr 18, 2023	16.83	17.17	16.52	16.89
2444	NYSE	ASC	Mon, Apr 17, 2023	15.41	16.77	15.40	16.64
2443	NYSE	ASC	Fri, Apr 14, 2023	15.05	15.34	14.92	15.24
2442	NYSE	ASC	Thu, Apr 13, 2023	14.59	15.24	14.56	15.07
2441	NYSE	ASC	Wed, Apr 12, 2023	14.50	14.68	14.29	14.58
2440	NYSE	ASC	Tue, Apr 11, 2023	14.45	14.73	14.33	14.48
2439	NYSE	ASC	Mon, Apr 10, 2023	14.30	14.72	14.09	14.45
2438	NYSE	ASC	Thu, Apr 6, 2023	14.58	14.60	14.12	14.20
2437	NYSE	ASC	Wed, Apr 5, 2023	14.33	14.61	13.98	14.57
2436	NYSE	ASC	Tue, Apr 4, 2023	14.40	14.55	13.93	14.44
2435	NYSE	ASC	Mon, Apr 3, 2023	14.50	14.69	13.80	14.34
2434	NYSE	ASC	Fri, Mar 31, 2023	14.80	14.97	14.62	14.87
2433	NYSE	ASC	Thu, Mar 30, 2023	15.58	15.69	14.52	14.73
2432	NYSE	ASC	Wed, Mar 29, 2023	15.62	15.74	15.25	15.37
2431	NYSE	ASC	Tue, Mar 28, 2023	15.26	15.87	15.26	15.53
2430	NYSE	ASC	Mon, Mar 27, 2023	15.15	15.26	14.71	15.14
2429	NYSE	ASC	Fri, Mar 24, 2023	14.62	14.98	14.58	14.97
2428	NYSE	ASC	Thu, Mar 23, 2023	15.46	15.82	14.70	14.92
2427	NYSE	ASC	Wed, Mar 22, 2023	15.56	15.69	15.17	15.22
2426	NYSE	ASC	Tue, Mar 21, 2023	15.71	16.18	15.52	15.69
2425	NYSE	ASC	Mon, Mar 20, 2023	14.57	15.22	14.50	14.95
2424	NYSE	ASC	Fri, Mar 17, 2023	15.02	15.40	14.47	14.62
2423	NYSE	ASC	Thu, Mar 16, 2023	15.32	15.47	14.79	15.18
2422	NYSE	ASC	Wed, Mar 15, 2023	16.20	16.21	15.14	15.43
2421	NYSE	ASC	Tue, Mar 14, 2023	16.67	17.37	16.63	16.91
2420	NYSE	ASC	Mon, Mar 13, 2023	16.34	17.04	15.55	16.49
2419	NYSE	ASC	Fri, Mar 10, 2023	17.75	18.11	17.20	17.35
2418	NYSE	ASC	Thu, Mar 9, 2023	18.51	18.55	17.74	17.75
2417	NYSE	ASC	Wed, Mar 8, 2023	18.43	18.95	18.21	18.56
2416	NYSE	ASC	Tue, Mar 7, 2023	17.96	18.28	17.62	18.24
2415	NYSE	ASC	Mon, Mar 6, 2023	18.26	18.27	17.78	17.91
2414	NYSE	ASC	Fri, Mar 3, 2023	18.67	18.69	18.08	18.18
2413	NYSE	ASC	Thu, Mar 2, 2023	18.53	18.92	18.18	18.59
2412	NYSE	ASC	Wed, Mar 1, 2023	18.70	19.41	18.36	18.53
2411	NYSE	ASC	Tue, Feb 28, 2023	18.40	18.80	18.15	18.15
2410	NYSE	ASC	Mon, Feb 27, 2023	17.99	18.66	17.92	18.37
2409	NYSE	ASC	Fri, Feb 24, 2023	18.14	18.67	18.03	17.90
2408	NYSE	ASC	Thu, Feb 23, 2023	18.03	18.78	18.02	18.26
2407	NYSE	ASC	Wed, Feb 22, 2023	17.95	18.37	17.48	17.73
2406	NYSE	ASC	Tue, Feb 21, 2023	18.00	18.58	17.73	18.10
2405	NYSE	ASC	Fri, Feb 17, 2023	18.64	18.75	17.78	18.00
2404	NYSE	ASC	Thu, Feb 16, 2023	18.80	19.20	18.64	18.65
2403	NYSE	ASC	Wed, Feb 15, 2023	18.29	18.99	17.85	18.93
2402	NYSE	ASC	Tue, Feb 14, 2023	17.04	18.50	16.75	18.22
2401	NYSE	ASC	Mon, Feb 13, 2023	16.21	16.76	15.91	16.61
2400	NYSE	ASC	Fri, Feb 10, 2023	16.80	16.91	15.96	16.16
2399	NYSE	ASC	Thu, Feb 9, 2023	15.86	16.93	15.58	16.76
2398	NYSE	ASC	Wed, Feb 8, 2023	16.40	16.47	15.63	15.79
2397	NYSE	ASC	Tue, Feb 7, 2023	15.60	16.35	15.50	16.34
2396	NYSE	ASC	Mon, Feb 6, 2023	15.10	15.64	15.07	15.42
2395	NYSE	ASC	Fri, Feb 3, 2023	14.47	15.14	14.47	15.02
2394	NYSE	ASC	Thu, Feb 2, 2023	15.00	15.18	14.18	14.49
2393	NYSE	ASC	Wed, Feb 1, 2023	14.65	15.39	14.51	15.05
2392	NYSE	ASC	Tue, Jan 31, 2023	13.85	14.78	13.59	14.65
2391	NYSE	ASC	Mon, Jan 30, 2023	14.00	14.23	13.86	13.94
2390	NYSE	ASC	Fri, Jan 27, 2023	13.44	14.19	13.35	14.07
2389	NYSE	ASC	Thu, Jan 26, 2023	13.84	13.84	13.02	13.41
2388	NYSE	ASC	Wed, Jan 25, 2023	13.60	13.79	12.97	13.72
2387	NYSE	ASC	Tue, Jan 24, 2023	13.01	14.06	12.88	13.71
2386	NYSE	ASC	Mon, Jan 23, 2023	13.73	13.80	12.95	12.98
2385	NYSE	ASC	Fri, Jan 20, 2023	13.86	13.98	13.66	13.84
2384	NYSE	ASC	Thu, Jan 19, 2023	13.56	13.74	13.28	13.61
2383	NYSE	ASC	Wed, Jan 18, 2023	14.22	14.39	13.62	13.62
2382	NYSE	ASC	Tue, Jan 17, 2023	14.20	14.57	13.97	14.22
2381	NYSE	ASC	Fri, Jan 13, 2023	13.91	14.16	13.59	14.10
2380	NYSE	ASC	Thu, Jan 12, 2023	13.10	13.83	13.08	13.72
2379	NYSE	ASC	Wed, Jan 11, 2023	13.65	13.90	13.02	13.02
2378	NYSE	ASC	Tue, Jan 10, 2023	13.18	13.79	13.08	13.63
2377	NYSE	ASC	Mon, Jan 9, 2023	14.00	14.15	13.25	13.26
2376	NYSE	ASC	Fri, Jan 6, 2023	13.70	14.14	13.52	13.83
2375	NYSE	ASC	Thu, Jan 5, 2023	13.24	13.53	13.10	13.44
2374	NYSE	ASC	Wed, Jan 4, 2023	13.75	13.89	13.01	13.18
2373	NYSE	ASC	Tue, Jan 3, 2023	14.40	14.50	13.77	13.97
2372	NYSE	ASC	Fri, Dec 30, 2022	14.00	14.54	13.93	14.41
2371	NYSE	ASC	Thu, Dec 29, 2022	13.75	14.32	13.56	14.05
2370	NYSE	ASC	Wed, Dec 28, 2022	14.54	14.54	13.77	13.77
2369	NYSE	ASC	Tue, Dec 27, 2022	14.60	14.70	14.38	14.66
2368	NYSE	ASC	Fri, Dec 23, 2022	14.59	14.73	14.27	14.52
2367	NYSE	ASC	Thu, Dec 22, 2022	14.86	14.99	14.06	14.47
2366	NYSE	ASC	Wed, Dec 21, 2022	15.00	15.11	14.06	14.86
2365	NYSE	ASC	Tue, Dec 20, 2022	14.65	15.46	14.65	15.14
2364	NYSE	ASC	Mon, Dec 19, 2022	14.83	14.96	14.40	14.62
2363	NYSE	ASC	Fri, Dec 16, 2022	14.87	15.18	14.67	14.83
2362	NYSE	ASC	Thu, Dec 15, 2022	15.26	15.37	14.84	15.05
2361	NYSE	ASC	Wed, Dec 14, 2022	15.38	15.50	14.77	15.15
2360	NYSE	ASC	Tue, Dec 13, 2022	15.50	15.55	14.84	15.28
2359	NYSE	ASC	Mon, Dec 12, 2022	14.51	15.33	14.45	15.19
2358	NYSE	ASC	Fri, Dec 9, 2022	14.68	14.98	14.40	14.49
2357	NYSE	ASC	Thu, Dec 8, 2022	14.13	15.07	14.13	14.71
2356	NYSE	ASC	Wed, Dec 7, 2022	14.45	14.54	13.44	13.86
2355	NYSE	ASC	Tue, Dec 6, 2022	15.20	15.62	14.30	14.55
2354	NYSE	ASC	Mon, Dec 5, 2022	16.16	16.32	15.18	15.20
2353	NYSE	ASC	Fri, Dec 2, 2022	15.00	16.19	14.95	16.00
2352	NYSE	ASC	Thu, Dec 1, 2022	15.19	15.46	14.77	15.13
2351	NYSE	ASC	Wed, Nov 30, 2022	15.27	15.38	14.81	15.08
2350	NYSE	ASC	Tue, Nov 29, 2022	15.04	15.61	14.98	15.10
2349	NYSE	ASC	Mon, Nov 28, 2022	15.10	15.45	14.56	14.62
2348	NYSE	ASC	Fri, Nov 25, 2022	14.47	15.58	14.42	15.20
2347	NYSE	ASC	Wed, Nov 23, 2022	15.03	15.23	14.44	14.47
2346	NYSE	ASC	Tue, Nov 22, 2022	15.05	15.34	14.75	15.15
2345	NYSE	ASC	Mon, Nov 21, 2022	14.85	14.95	14.28	14.88
2344	NYSE	ASC	Fri, Nov 18, 2022	13.89	14.86	13.51	14.82
2343	NYSE	ASC	Thu, Nov 17, 2022	13.54	14.03	13.53	13.98
2342	NYSE	ASC	Wed, Nov 16, 2022	14.01	14.08	13.52	13.76
2341	NYSE	ASC	Tue, Nov 15, 2022	13.82	14.14	13.47	14.01
2340	NYSE	ASC	Mon, Nov 14, 2022	13.63	13.90	13.44	13.53
2339	NYSE	ASC	Fri, Nov 11, 2022	13.85	13.86	13.28	13.43
2338	NYSE	ASC	Thu, Nov 10, 2022	13.81	13.89	13.26	13.60
2337	NYSE	ASC	Wed, Nov 9, 2022	14.05	14.12	13.33	13.48
2336	NYSE	ASC	Tue, Nov 8, 2022	13.81	14.25	13.77	14.17
2335	NYSE	ASC	Mon, Nov 7, 2022	14.28	14.28	13.66	13.72
2334	NYSE	ASC	Fri, Nov 4, 2022	14.32	14.35	13.78	14.03
2333	NYSE	ASC	Thu, Nov 3, 2022	13.63	14.20	13.50	13.92
2332	NYSE	ASC	Wed, Nov 2, 2022	14.19	14.30	13.31	13.66
2331	NYSE	ASC	Tue, Nov 1, 2022	13.63	14.03	13.27	13.80
2330	NYSE	ASC	Mon, Oct 31, 2022	12.79	13.62	12.79	13.53
2329	NYSE	ASC	Fri, Oct 28, 2022	12.91	13.05	12.54	12.95
2328	NYSE	ASC	Thu, Oct 27, 2022	12.60	13.18	12.31	12.86
2327	NYSE	ASC	Wed, Oct 26, 2022	12.64	12.92	12.27	12.73
2326	NYSE	ASC	Tue, Oct 25, 2022	11.40	12.55	11.40	12.53
2325	NYSE	ASC	Mon, Oct 24, 2022	11.69	11.69	11.12	11.36
2324	NYSE	ASC	Fri, Oct 21, 2022	11.45	11.86	11.32	11.69
2323	NYSE	ASC	Thu, Oct 20, 2022	11.85	11.92	11.36	11.43
2322	NYSE	ASC	Wed, Oct 19, 2022	11.73	12.04	11.52	11.89
2321	NYSE	ASC	Tue, Oct 18, 2022	11.30	11.62	10.92	11.61
2320	NYSE	ASC	Mon, Oct 17, 2022	10.45	11.19	10.32	11.04
2319	NYSE	ASC	Fri, Oct 14, 2022	10.01	10.53	10.00	10.50
2318	NYSE	ASC	Thu, Oct 13, 2022	9.46	9.91	9.42	9.90
2317	NYSE	ASC	Wed, Oct 12, 2022	9.27	9.56	9.05	9.54
2316	NYSE	ASC	Tue, Oct 11, 2022	9.09	9.39	8.94	9.32
2315	NYSE	ASC	Mon, Oct 10, 2022	9.52	9.64	9.11	9.23
2314	NYSE	ASC	Fri, Oct 7, 2022	9.39	9.69	9.29	9.53
2313	NYSE	ASC	Thu, Oct 6, 2022	9.24	9.53	9.12	9.38
2312	NYSE	ASC	Wed, Oct 5, 2022	9.08	9.31	8.76	9.25
2311	NYSE	ASC	Tue, Oct 4, 2022	9.51	9.59	9.09	9.20
2310	NYSE	ASC	Mon, Oct 3, 2022	9.37	9.54	9.29	9.37
2309	NYSE	ASC	Fri, Sep 30, 2022	9.10	9.40	9.10	9.13
2308	NYSE	ASC	Thu, Sep 29, 2022	9.47	9.54	8.75	9.08
2307	NYSE	ASC	Wed, Sep 28, 2022	9.83	9.83	9.24	9.56
2306	NYSE	ASC	Tue, Sep 27, 2022	9.39	9.68	9.27	9.59
2305	NYSE	ASC	Mon, Sep 26, 2022	8.98	9.48	8.82	9.27
2304	NYSE	ASC	Fri, Sep 23, 2022	10.07	10.07	9.08	9.15
2303	NYSE	ASC	Thu, Sep 22, 2022	10.11	10.51	10.11	10.31
2302	NYSE	ASC	Wed, Sep 21, 2022	10.41	10.48	9.96	10.06
2301	NYSE	ASC	Tue, Sep 20, 2022	10.44	10.60	10.17	10.26
2300	NYSE	ASC	Mon, Sep 19, 2022	9.75	10.46	9.73	10.44
2299	NYSE	ASC	Fri, Sep 16, 2022	10.30	10.35	9.68	10.00
2298	NYSE	ASC	Thu, Sep 15, 2022	10.14	10.17	9.81	10.00
2297	NYSE	ASC	Wed, Sep 14, 2022	10.15	10.57	10.03	10.25
2296	NYSE	ASC	Tue, Sep 13, 2022	9.84	10.20	9.50	10.01
2295	NYSE	ASC	Mon, Sep 12, 2022	9.94	10.04	9.63	9.91
2294	NYSE	ASC	Fri, Sep 9, 2022	9.74	10.03	9.73	9.85
2293	NYSE	ASC	Thu, Sep 8, 2022	9.54	9.71	9.46	9.68
2292	NYSE	ASC	Wed, Sep 7, 2022	9.82	9.84	9.32	9.51
2291	NYSE	ASC	Tue, Sep 6, 2022	10.08	10.13	9.66	9.92
2290	NYSE	ASC	Fri, Sep 2, 2022	9.53	9.98	9.39	9.93
2289	NYSE	ASC	Thu, Sep 1, 2022	9.57	9.58	9.20	9.35
2288	NYSE	ASC	Wed, Aug 31, 2022	9.24	9.72	9.18	9.64
2287	NYSE	ASC	Tue, Aug 30, 2022	9.92	9.92	9.11	9.35
2286	NYSE	ASC	Mon, Aug 29, 2022	9.62	10.11	9.60	9.96
2285	NYSE	ASC	Fri, Aug 26, 2022	9.69	9.72	9.35	9.70
2284	NYSE	ASC	Thu, Aug 25, 2022	9.74	9.74	9.45	9.72
2283	NYSE	ASC	Wed, Aug 24, 2022	9.71	9.73	9.27	9.60
2282	NYSE	ASC	Tue, Aug 23, 2022	10.26	10.29	9.67	9.73
2281	NYSE	ASC	Mon, Aug 22, 2022	10.04	10.36	9.96	10.01
2280	NYSE	ASC	Fri, Aug 19, 2022	9.69	10.04	9.54	9.94
2279	NYSE	ASC	Thu, Aug 18, 2022	9.74	9.97	9.51	9.80
2278	NYSE	ASC	Wed, Aug 17, 2022	9.49	9.79	9.31	9.60
2277	NYSE	ASC	Tue, Aug 16, 2022	9.56	9.65	9.34	9.47
2276	NYSE	ASC	Mon, Aug 15, 2022	9.38	9.57	8.81	9.53
2275	NYSE	ASC	Fri, Aug 12, 2022	9.59	9.68	9.36	9.60
2274	NYSE	ASC	Thu, Aug 11, 2022	9.38	9.83	9.37	9.67
2273	NYSE	ASC	Wed, Aug 10, 2022	9.20	9.45	8.77	9.35
2272	NYSE	ASC	Tue, Aug 9, 2022	8.81	9.33	8.61	9.33
2271	NYSE	ASC	Mon, Aug 8, 2022	8.52	8.89	8.42	8.74
2270	NYSE	ASC	Fri, Aug 5, 2022	8.16	8.65	8.05	8.51
2269	NYSE	ASC	Thu, Aug 4, 2022	8.54	8.60	8.32	8.34
2268	NYSE	ASC	Wed, Aug 3, 2022	8.99	8.99	8.46	8.54
2267	NYSE	ASC	Tue, Aug 2, 2022	8.66	8.93	8.60	8.87
2266	NYSE	ASC	Mon, Aug 1, 2022	8.35	8.77	8.30	8.60
2265	NYSE	ASC	Fri, Jul 29, 2022	8.49	8.62	8.11	8.15
2264	NYSE	ASC	Thu, Jul 28, 2022	8.51	8.66	7.92	8.35
2263	NYSE	ASC	Wed, Jul 27, 2022	8.63	8.74	8.19	8.50
2262	NYSE	ASC	Tue, Jul 26, 2022	8.21	8.53	8.10	8.49
2261	NYSE	ASC	Mon, Jul 25, 2022	7.88	8.15	7.77	8.07
2260	NYSE	ASC	Fri, Jul 22, 2022	8.22	8.27	7.74	7.83
2259	NYSE	ASC	Thu, Jul 21, 2022	8.21	8.34	7.90	8.22
2258	NYSE	ASC	Wed, Jul 20, 2022	7.98	8.26	7.87	8.23
2257	NYSE	ASC	Tue, Jul 19, 2022	7.34	8.13	7.32	7.99
2256	NYSE	ASC	Mon, Jul 18, 2022	7.11	7.38	7.06	7.28
2255	NYSE	ASC	Fri, Jul 15, 2022	7.01	7.09	6.75	7.03
2254	NYSE	ASC	Thu, Jul 14, 2022	6.73	6.88	6.57	6.87
2253	NYSE	ASC	Wed, Jul 13, 2022	6.52	6.99	6.52	6.92
2252	NYSE	ASC	Tue, Jul 12, 2022	6.60	6.72	6.40	6.64
2251	NYSE	ASC	Mon, Jul 11, 2022	6.90	6.94	6.62	6.75
2250	NYSE	ASC	Fri, Jul 8, 2022	6.96	6.97	6.64	6.94
2249	NYSE	ASC	Thu, Jul 7, 2022	6.68	7.01	6.54	6.85
2248	NYSE	ASC	Wed, Jul 6, 2022	6.96	7.06	6.32	6.48
2247	NYSE	ASC	Tue, Jul 5, 2022	6.85	6.96	6.71	6.93
2246	NYSE	ASC	Fri, Jul 1, 2022	7.00	7.03	6.57	6.97
2245	NYSE	ASC	Thu, Jun 30, 2022	7.00	7.20	6.90	6.97
2244	NYSE	ASC	Wed, Jun 29, 2022	7.46	7.51	7.03	7.12
2243	NYSE	ASC	Tue, Jun 28, 2022	7.48	7.65	7.33	7.42
2242	NYSE	ASC	Mon, Jun 27, 2022	7.00	7.47	6.91	7.39
2241	NYSE	ASC	Fri, Jun 24, 2022	7.17	7.40	6.90	7.00
2240	NYSE	ASC	Thu, Jun 23, 2022	7.43	7.48	6.96	7.11
2239	NYSE	ASC	Wed, Jun 22, 2022	7.51	7.71	7.24	7.36
2238	NYSE	ASC	Tue, Jun 21, 2022	7.27	7.90	7.25	7.70
2237	NYSE	ASC	Fri, Jun 17, 2022	7.43	7.64	7.16	7.20
2236	NYSE	ASC	Thu, Jun 16, 2022	7.58	7.68	7.30	7.58
2235	NYSE	ASC	Wed, Jun 15, 2022	7.50	7.93	7.36	7.80
2234	NYSE	ASC	Tue, Jun 14, 2022	7.34	7.83	7.22	7.61
2233	NYSE	ASC	Mon, Jun 13, 2022	7.40	7.46	6.99	7.31
2232	NYSE	ASC	Fri, Jun 10, 2022	7.51	7.76	7.41	7.62
2231	NYSE	ASC	Thu, Jun 9, 2022	7.73	7.86	7.52	7.67
2230	NYSE	ASC	Wed, Jun 8, 2022	8.04	8.05	7.66	7.84
2229	NYSE	ASC	Tue, Jun 7, 2022	7.90	8.10	7.61	8.07
2228	NYSE	ASC	Mon, Jun 6, 2022	8.00	8.24	7.94	8.04
2227	NYSE	ASC	Fri, Jun 3, 2022	7.58	7.77	7.31	7.76
2226	NYSE	ASC	Thu, Jun 2, 2022	7.72	8.01	7.52	7.62
2225	NYSE	ASC	Wed, Jun 1, 2022	7.18	7.77	7.02	7.54
2224	NYSE	ASC	Tue, May 31, 2022	7.51	7.51	6.84	6.98
2223	NYSE	ASC	Fri, May 27, 2022	7.39	7.50	6.87	7.49
2222	NYSE	ASC	Thu, May 26, 2022	7.86	7.89	7.20	7.45
2221	NYSE	ASC	Wed, May 25, 2022	7.44	7.89	7.34	7.79
2220	NYSE	ASC	Tue, May 24, 2022	7.58	7.58	7.24	7.38
2219	NYSE	ASC	Mon, May 23, 2022	7.18	7.54	6.95	7.49
2218	NYSE	ASC	Fri, May 20, 2022	7.10	7.30	6.85	7.09
2217	NYSE	ASC	Thu, May 19, 2022	7.16	7.32	6.85	7.08
2216	NYSE	ASC	Wed, May 18, 2022	7.75	7.77	7.21	7.40
2215	NYSE	ASC	Tue, May 17, 2022	7.44	7.73	7.28	7.62
2214	NYSE	ASC	Mon, May 16, 2022	7.09	7.39	6.90	7.29
2213	NYSE	ASC	Fri, May 13, 2022	6.95	7.36	6.84	7.20
2212	NYSE	ASC	Thu, May 12, 2022	6.98	7.04	6.26	7.00
2211	NYSE	ASC	Wed, May 11, 2022	6.78	7.15	6.74	6.97
2210	NYSE	ASC	Tue, May 10, 2022	6.07	6.77	6.04	6.75
2209	NYSE	ASC	Mon, May 9, 2022	7.15	7.15	5.91	5.97
2208	NYSE	ASC	Fri, May 6, 2022	7.15	7.22	6.86	7.00
2207	NYSE	ASC	Thu, May 5, 2022	7.05	7.35	6.68	7.17
2206	NYSE	ASC	Wed, May 4, 2022	6.90	7.39	6.43	6.89
2205	NYSE	ASC	Tue, May 3, 2022	6.62	6.96	6.58	6.73
2204	NYSE	ASC	Mon, May 2, 2022	6.32	6.60	6.20	6.55
2203	NYSE	ASC	Fri, Apr 29, 2022	6.23	6.31	6.15	6.23
2202	NYSE	ASC	Thu, Apr 28, 2022	6.39	6.39	6.15	6.25
2201	NYSE	ASC	Wed, Apr 27, 2022	5.73	6.44	5.67	6.33
2200	NYSE	ASC	Tue, Apr 26, 2022	5.55	5.90	5.50	5.61
2199	NYSE	ASC	Mon, Apr 25, 2022	5.57	5.59	5.24	5.53
2198	NYSE	ASC	Fri, Apr 22, 2022	5.59	6.08	5.44	5.67
2197	NYSE	ASC	Thu, Apr 21, 2022	5.57	5.60	5.44	5.51
2196	NYSE	ASC	Wed, Apr 20, 2022	5.44	5.54	5.19	5.52
2195	NYSE	ASC	Tue, Apr 19, 2022	5.29	5.53	5.29	5.41
2194	NYSE	ASC	Mon, Apr 18, 2022	5.63	5.65	5.28	5.32
2193	NYSE	ASC	Thu, Apr 14, 2022	5.24	5.67	5.17	5.59
2192	NYSE	ASC	Wed, Apr 13, 2022	5.24	5.35	5.16	5.22
2191	NYSE	ASC	Tue, Apr 12, 2022	5.29	5.45	5.22	5.23
2190	NYSE	ASC	Mon, Apr 11, 2022	5.51	5.51	5.20	5.21
2189	NYSE	ASC	Fri, Apr 8, 2022	5.02	5.57	4.99	5.51
2188	NYSE	ASC	Thu, Apr 7, 2022	4.93	5.14	4.80	4.97
2187	NYSE	ASC	Wed, Apr 6, 2022	4.64	4.94	4.64	4.83
2186	NYSE	ASC	Tue, Apr 5, 2022	4.60	4.72	4.55	4.64
2185	NYSE	ASC	Mon, Apr 4, 2022	4.68	4.72	4.51	4.62
2184	NYSE	ASC	Fri, Apr 1, 2022	4.50	4.71	4.50	4.59
2183	NYSE	ASC	Thu, Mar 31, 2022	4.50	4.63	4.48	4.50
2182	NYSE	ASC	Wed, Mar 30, 2022	4.45	4.57	4.43	4.54
2181	NYSE	ASC	Tue, Mar 29, 2022	4.42	4.42	4.21	4.38
2180	NYSE	ASC	Mon, Mar 28, 2022	4.49	4.53	4.41	4.43
2179	NYSE	ASC	Fri, Mar 25, 2022	4.42	4.56	4.39	4.54
2178	NYSE	ASC	Thu, Mar 24, 2022	4.49	4.55	4.38	4.42
2177	NYSE	ASC	Wed, Mar 23, 2022	4.49	4.55	4.45	4.47
2176	NYSE	ASC	Tue, Mar 22, 2022	4.63	4.69	4.42	4.43
2175	NYSE	ASC	Mon, Mar 21, 2022	4.42	4.64	4.42	4.62
2174	NYSE	ASC	Fri, Mar 18, 2022	4.25	4.47	4.25	4.39
2173	NYSE	ASC	Thu, Mar 17, 2022	4.09	4.30	4.09	4.27
2172	NYSE	ASC	Wed, Mar 16, 2022	4.06	4.18	4.05	4.08
2171	NYSE	ASC	Tue, Mar 15, 2022	3.93	4.06	3.81	4.04
2170	NYSE	ASC	Mon, Mar 14, 2022	4.14	4.14	3.90	3.97
2169	NYSE	ASC	Fri, Mar 11, 2022	4.19	4.30	4.04	4.09
2168	NYSE	ASC	Thu, Mar 10, 2022	4.38	4.40	4.16	4.28
2167	NYSE	ASC	Wed, Mar 9, 2022	4.24	4.51	4.24	4.38
2166	NYSE	ASC	Tue, Mar 8, 2022	4.56	4.56	4.25	4.33
2165	NYSE	ASC	Mon, Mar 7, 2022	4.36	4.60	4.28	4.48
2164	NYSE	ASC	Fri, Mar 4, 2022	4.39	4.45	4.03	4.44
2163	NYSE	ASC	Thu, Mar 3, 2022	4.43	4.53	4.31	4.39
2162	NYSE	ASC	Wed, Mar 2, 2022	4.46	4.58	4.36	4.45
2161	NYSE	ASC	Tue, Mar 1, 2022	4.43	4.64	4.32	4.40
2160	NYSE	ASC	Mon, Feb 28, 2022	4.30	4.46	4.17	4.40
2159	NYSE	ASC	Fri, Feb 25, 2022	4.30	4.39	4.28	4.30
2158	NYSE	ASC	Thu, Feb 24, 2022	4.15	4.49	4.06	4.28
2157	NYSE	ASC	Wed, Feb 23, 2022	4.18	4.24	4.07	4.19
2156	NYSE	ASC	Tue, Feb 22, 2022	4.25	4.25	4.08	4.12
2155	NYSE	ASC	Fri, Feb 18, 2022	4.14	4.25	4.09	4.25
2154	NYSE	ASC	Thu, Feb 17, 2022	3.99	4.25	3.99	4.16
2153	NYSE	ASC	Wed, Feb 16, 2022	3.94	4.08	3.88	4.00
2152	NYSE	ASC	Tue, Feb 15, 2022	3.75	3.89	3.75	3.88
2151	NYSE	ASC	Mon, Feb 14, 2022	3.75	3.83	3.75	3.75
2150	NYSE	ASC	Fri, Feb 11, 2022	3.63	3.82	3.63	3.78
2149	NYSE	ASC	Thu, Feb 10, 2022	3.61	3.78	3.61	3.64
2148	NYSE	ASC	Wed, Feb 9, 2022	3.64	3.70	3.60	3.61
2147	NYSE	ASC	Tue, Feb 8, 2022	3.68	3.69	3.52	3.59
2146	NYSE	ASC	Mon, Feb 7, 2022	3.58	3.73	3.58	3.70
2145	NYSE	ASC	Fri, Feb 4, 2022	3.52	3.63	3.45	3.58
2144	NYSE	ASC	Thu, Feb 3, 2022	3.57	3.61	3.49	3.49
2143	NYSE	ASC	Wed, Feb 2, 2022	3.59	3.66	3.57	3.62
2142	NYSE	ASC	Tue, Feb 1, 2022	3.42	3.59	3.33	3.56
2141	NYSE	ASC	Mon, Jan 31, 2022	3.30	3.49	3.29	3.42
2140	NYSE	ASC	Fri, Jan 28, 2022	3.34	3.47	3.30	3.30
2139	NYSE	ASC	Thu, Jan 27, 2022	3.40	3.49	3.31	3.35
2138	NYSE	ASC	Wed, Jan 26, 2022	3.42	3.47	3.30	3.34
2137	NYSE	ASC	Tue, Jan 25, 2022	3.18	3.39	3.16	3.38
2136	NYSE	ASC	Mon, Jan 24, 2022	3.25	3.34	3.09	3.18
2135	NYSE	ASC	Fri, Jan 21, 2022	3.31	3.38	3.25	3.35
2134	NYSE	ASC	Thu, Jan 20, 2022	3.44	3.48	3.33	3.33
2133	NYSE	ASC	Wed, Jan 19, 2022	3.48	3.49	3.39	3.44
2132	NYSE	ASC	Tue, Jan 18, 2022	3.41	3.53	3.41	3.48
2131	NYSE	ASC	Fri, Jan 14, 2022	3.45	3.57	3.45	3.53
2130	NYSE	ASC	Thu, Jan 13, 2022	3.49	3.51	3.42	3.46
2129	NYSE	ASC	Wed, Jan 12, 2022	3.49	3.57	3.48	3.49
2128	NYSE	ASC	Tue, Jan 11, 2022	3.42	3.57	3.42	3.47
2127	NYSE	ASC	Mon, Jan 10, 2022	3.52	3.54	3.42	3.44
2126	NYSE	ASC	Fri, Jan 7, 2022	3.50	3.56	3.49	3.52
2125	NYSE	ASC	Thu, Jan 6, 2022	3.69	3.75	3.50	3.52
2124	NYSE	ASC	Wed, Jan 5, 2022	3.70	3.74	3.59	3.64
2123	NYSE	ASC	Tue, Jan 4, 2022	3.66	3.79	3.64	3.71
2122	NYSE	ASC	Mon, Jan 3, 2022	3.36	3.63	3.36	3.62
2121	NYSE	ASC	Fri, Dec 31, 2021	3.34	3.43	3.31	3.38
2120	NYSE	ASC	Thu, Dec 30, 2021	3.36	3.40	3.31	3.33
2119	NYSE	ASC	Wed, Dec 29, 2021	3.48	3.48	3.31	3.36
2118	NYSE	ASC	Tue, Dec 28, 2021	3.40	3.47	3.38	3.39
2117	NYSE	ASC	Mon, Dec 27, 2021	3.53	3.55	3.38	3.40
2116	NYSE	ASC	Thu, Dec 23, 2021	3.50	3.54	3.50	3.51
2115	NYSE	ASC	Wed, Dec 22, 2021	3.56	3.63	3.50	3.58
2114	NYSE	ASC	Tue, Dec 21, 2021	3.51	3.59	3.51	3.56
2113	NYSE	ASC	Mon, Dec 20, 2021	3.33	3.51	3.26	3.48
2112	NYSE	ASC	Fri, Dec 17, 2021	3.34	3.49	3.29	3.43
2111	NYSE	ASC	Thu, Dec 16, 2021	3.73	3.76	3.31	3.32
2110	NYSE	ASC	Wed, Dec 15, 2021	3.50	3.69	3.45	3.66
2109	NYSE	ASC	Tue, Dec 14, 2021	3.67	3.67	3.50	3.50
2108	NYSE	ASC	Mon, Dec 13, 2021	4.03	4.05	3.68	3.68
2107	NYSE	ASC	Fri, Dec 10, 2021	3.84	4.05	3.82	4.05
2106	NYSE	ASC	Thu, Dec 9, 2021	3.88	3.90	3.78	3.81
2105	NYSE	ASC	Wed, Dec 8, 2021	3.83	4.02	3.83	3.91
2104	NYSE	ASC	Tue, Dec 7, 2021	3.78	3.89	3.72	3.84
2103	NYSE	ASC	Mon, Dec 6, 2021	3.50	3.79	3.50	3.72
2102	NYSE	ASC	Fri, Dec 3, 2021	3.70	3.70	3.53	3.57
2101	NYSE	ASC	Thu, Dec 2, 2021	3.60	3.69	3.52	3.69
2100	NYSE	ASC	Wed, Dec 1, 2021	3.67	3.69	3.46	3.57
2099	NYSE	ASC	Tue, Nov 30, 2021	3.77	3.86	3.38	3.67
2098	NYSE	ASC	Mon, Nov 29, 2021	3.93	3.99	3.77	3.82
2097	NYSE	ASC	Fri, Nov 26, 2021	3.75	3.88	3.71	3.81
2096	NYSE	ASC	Wed, Nov 24, 2021	3.83	4.06	3.80	4.04
2095	NYSE	ASC	Tue, Nov 23, 2021	3.94	3.99	3.80	3.85
2094	NYSE	ASC	Mon, Nov 22, 2021	3.88	4.00	3.85	3.93
2093	NYSE	ASC	Fri, Nov 19, 2021	3.96	3.98	3.84	3.88
2092	NYSE	ASC	Thu, Nov 18, 2021	4.03	4.08	3.91	3.96
2091	NYSE	ASC	Wed, Nov 17, 2021	4.01	4.09	3.93	4.03
2090	NYSE	ASC	Tue, Nov 16, 2021	4.07	4.08	3.92	4.03
2089	NYSE	ASC	Mon, Nov 15, 2021	4.13	4.15	3.97	4.08
2088	NYSE	ASC	Fri, Nov 12, 2021	4.09	4.20	4.09	4.15
2087	NYSE	ASC	Thu, Nov 11, 2021	3.89	4.22	3.89	4.12
2086	NYSE	ASC	Wed, Nov 10, 2021	4.00	4.12	3.88	3.92
2085	NYSE	ASC	Tue, Nov 9, 2021	4.07	4.16	3.95	4.10
2084	NYSE	ASC	Mon, Nov 8, 2021	4.12	4.24	4.08	4.08
2083	NYSE	ASC	Fri, Nov 5, 2021	4.18	4.18	4.06	4.12
2082	NYSE	ASC	Thu, Nov 4, 2021	4.31	4.31	4.15	4.18
2081	NYSE	ASC	Wed, Nov 3, 2021	4.14	4.32	4.12	4.27
2080	NYSE	ASC	Tue, Nov 2, 2021	4.33	4.33	4.15	4.17
2079	NYSE	ASC	Mon, Nov 1, 2021	4.01	4.35	3.97	4.35
2078	NYSE	ASC	Fri, Oct 29, 2021	4.02	4.11	3.95	3.97
2077	NYSE	ASC	Thu, Oct 28, 2021	4.08	4.11	4.02	4.03
2076	NYSE	ASC	Wed, Oct 27, 2021	3.95	4.06	3.93	4.02
2075	NYSE	ASC	Tue, Oct 26, 2021	3.90	4.04	3.90	3.95
2074	NYSE	ASC	Mon, Oct 25, 2021	4.06	4.20	4.00	4.07
2073	NYSE	ASC	Fri, Oct 22, 2021	3.96	4.20	3.96	4.06
2072	NYSE	ASC	Thu, Oct 21, 2021	4.18	4.22	3.89	3.94
2071	NYSE	ASC	Wed, Oct 20, 2021	4.40	4.40	4.17	4.22
2070	NYSE	ASC	Tue, Oct 19, 2021	4.39	4.39	4.28	4.35
2069	NYSE	ASC	Mon, Oct 18, 2021	4.02	4.35	4.01	4.29
2068	NYSE	ASC	Fri, Oct 15, 2021	3.78	3.96	3.71	3.88
2067	NYSE	ASC	Thu, Oct 14, 2021	3.76	3.76	3.68	3.72
2066	NYSE	ASC	Wed, Oct 13, 2021	3.76	3.79	3.63	3.68
2065	NYSE	ASC	Tue, Oct 12, 2021	3.96	3.96	3.71	3.75
2064	NYSE	ASC	Mon, Oct 11, 2021	3.99	4.03	3.85	3.94
2063	NYSE	ASC	Fri, Oct 8, 2021	3.80	3.99	3.80	3.94
2062	NYSE	ASC	Thu, Oct 7, 2021	3.89	3.96	3.74	3.74
2061	NYSE	ASC	Wed, Oct 6, 2021	4.01	4.03	3.86	3.87
2060	NYSE	ASC	Tue, Oct 5, 2021	4.18	4.22	4.03	4.07
2059	NYSE	ASC	Mon, Oct 4, 2021	4.26	4.28	4.13	4.16
2058	NYSE	ASC	Fri, Oct 1, 2021	4.18	4.30	4.10	4.25
2057	NYSE	ASC	Thu, Sep 30, 2021	4.03	4.16	3.96	4.15
2056	NYSE	ASC	Wed, Sep 29, 2021	4.05	4.20	3.92	4.03
2055	NYSE	ASC	Tue, Sep 28, 2021	4.08	4.15	3.97	4.12
2054	NYSE	ASC	Mon, Sep 27, 2021	3.80	4.09	3.78	4.04
2053	NYSE	ASC	Fri, Sep 24, 2021	3.50	3.78	3.50	3.74
2052	NYSE	ASC	Thu, Sep 23, 2021	3.59	3.59	3.49	3.55
2051	NYSE	ASC	Wed, Sep 22, 2021	3.49	3.58	3.47	3.54
2050	NYSE	ASC	Tue, Sep 21, 2021	3.36	3.47	3.32	3.45
2049	NYSE	ASC	Mon, Sep 20, 2021	3.30	3.34	3.22	3.30
2048	NYSE	ASC	Fri, Sep 17, 2021	3.35	3.45	3.35	3.41
2047	NYSE	ASC	Thu, Sep 16, 2021	3.48	3.49	3.37	3.38
2046	NYSE	ASC	Wed, Sep 15, 2021	3.44	3.52	3.44	3.49
2045	NYSE	ASC	Tue, Sep 14, 2021	3.55	3.55	3.40	3.43
2044	NYSE	ASC	Mon, Sep 13, 2021	3.56	3.60	3.48	3.53
2043	NYSE	ASC	Fri, Sep 10, 2021	3.73	3.74	3.50	3.52
2042	NYSE	ASC	Thu, Sep 9, 2021	3.60	3.68	3.51	3.67
2041	NYSE	ASC	Wed, Sep 8, 2021	3.68	3.70	3.52	3.54
2040	NYSE	ASC	Tue, Sep 7, 2021	3.62	3.69	3.62	3.67
2039	NYSE	ASC	Fri, Sep 3, 2021	3.60	3.65	3.51	3.65
2038	NYSE	ASC	Thu, Sep 2, 2021	3.63	3.65	3.52	3.61
2037	NYSE	ASC	Wed, Sep 1, 2021	3.46	3.65	3.45	3.63
2036	NYSE	ASC	Tue, Aug 31, 2021	3.48	3.49	3.41	3.49
2035	NYSE	ASC	Mon, Aug 30, 2021	3.41	3.51	3.34	3.48
2034	NYSE	ASC	Fri, Aug 27, 2021	3.24	3.41	3.23	3.40
2033	NYSE	ASC	Thu, Aug 26, 2021	3.30	3.38	3.19	3.24
2032	NYSE	ASC	Wed, Aug 25, 2021	3.26	3.34	3.23	3.29
2031	NYSE	ASC	Tue, Aug 24, 2021	3.27	3.29	3.23	3.26
2030	NYSE	ASC	Mon, Aug 23, 2021	3.24	3.27	3.20	3.21
2029	NYSE	ASC	Fri, Aug 20, 2021	3.20	3.22	3.07	3.15
2028	NYSE	ASC	Thu, Aug 19, 2021	3.25	3.25	3.08	3.16
2027	NYSE	ASC	Wed, Aug 18, 2021	3.23	3.27	3.17	3.19
2026	NYSE	ASC	Tue, Aug 17, 2021	3.25	3.27	3.16	3.21
2025	NYSE	ASC	Mon, Aug 16, 2021	3.20	3.25	3.17	3.21
2024	NYSE	ASC	Fri, Aug 13, 2021	3.30	3.39	3.20	3.22
2023	NYSE	ASC	Thu, Aug 12, 2021	3.40	3.42	3.30	3.30
2022	NYSE	ASC	Wed, Aug 11, 2021	3.29	3.46	3.29	3.45
2021	NYSE	ASC	Tue, Aug 10, 2021	3.24	3.34	3.16	3.32
2020	NYSE	ASC	Mon, Aug 9, 2021	3.35	3.39	3.20	3.20
2019	NYSE	ASC	Fri, Aug 6, 2021	3.29	3.35	3.23	3.34
2018	NYSE	ASC	Thu, Aug 5, 2021	3.26	3.34	3.23	3.25
2017	NYSE	ASC	Wed, Aug 4, 2021	3.40	3.40	3.23	3.23
2016	NYSE	ASC	Tue, Aug 3, 2021	3.50	3.51	3.41	3.42
2015	NYSE	ASC	Mon, Aug 2, 2021	3.63	3.65	3.43	3.50
2014	NYSE	ASC	Fri, Jul 30, 2021	3.41	3.71	3.41	3.63
2013	NYSE	ASC	Thu, Jul 29, 2021	3.39	3.57	3.39	3.39
2012	NYSE	ASC	Wed, Jul 28, 2021	3.39	3.45	3.23	3.35
2011	NYSE	ASC	Tue, Jul 27, 2021	3.31	3.48	3.30	3.36
2010	NYSE	ASC	Mon, Jul 26, 2021	3.55	3.68	3.55	3.61
2009	NYSE	ASC	Fri, Jul 23, 2021	3.66	3.66	3.49	3.55
2008	NYSE	ASC	Thu, Jul 22, 2021	3.77	3.77	3.55	3.61
2007	NYSE	ASC	Wed, Jul 21, 2021	3.62	3.84	3.62	3.78
2006	NYSE	ASC	Tue, Jul 20, 2021	3.50	3.59	3.43	3.57
2005	NYSE	ASC	Mon, Jul 19, 2021	3.36	3.52	3.31	3.49
2004	NYSE	ASC	Fri, Jul 16, 2021	3.62	3.62	3.44	3.47
2003	NYSE	ASC	Thu, Jul 15, 2021	3.60	3.67	3.55	3.58
2002	NYSE	ASC	Wed, Jul 14, 2021	3.76	3.84	3.60	3.64
2001	NYSE	ASC	Tue, Jul 13, 2021	3.84	3.93	3.67	3.74
2000	NYSE	ASC	Mon, Jul 12, 2021	3.93	3.97	3.80	3.86
1999	NYSE	ASC	Fri, Jul 9, 2021	3.96	4.01	3.87	3.98
1998	NYSE	ASC	Thu, Jul 8, 2021	3.86	3.99	3.73	3.93
1997	NYSE	ASC	Wed, Jul 7, 2021	4.09	4.14	3.83	3.85
1996	NYSE	ASC	Tue, Jul 6, 2021	4.15	4.22	4.06	4.13
1995	NYSE	ASC	Fri, Jul 2, 2021	4.10	4.19	4.09	4.16
1994	NYSE	ASC	Thu, Jul 1, 2021	4.26	4.28	4.00	4.05
1993	NYSE	ASC	Wed, Jun 30, 2021	4.24	4.29	4.11	4.22
1992	NYSE	ASC	Tue, Jun 29, 2021	4.24	4.29	4.12	4.17
1991	NYSE	ASC	Mon, Jun 28, 2021	4.66	4.67	4.10	4.26
1990	NYSE	ASC	Fri, Jun 25, 2021	4.47	4.65	4.40	4.60
1989	NYSE	ASC	Thu, Jun 24, 2021	4.24	4.40	4.08	4.40
1988	NYSE	ASC	Wed, Jun 23, 2021	4.25	4.29	4.19	4.22
1987	NYSE	ASC	Tue, Jun 22, 2021	3.90	4.25	3.82	4.18
1986	NYSE	ASC	Mon, Jun 21, 2021	3.79	3.90	3.79	3.88
1985	NYSE	ASC	Fri, Jun 18, 2021	3.81	3.89	3.75	3.77
1984	NYSE	ASC	Thu, Jun 17, 2021	4.10	4.18	3.86	3.92
1983	NYSE	ASC	Wed, Jun 16, 2021	4.05	4.18	4.05	4.08
1982	NYSE	ASC	Tue, Jun 15, 2021	4.08	4.13	3.98	4.05
1981	NYSE	ASC	Mon, Jun 14, 2021	4.20	4.29	4.02	4.04
1980	NYSE	ASC	Fri, Jun 11, 2021	4.23	4.30	4.13	4.16
1979	NYSE	ASC	Thu, Jun 10, 2021	4.33	4.33	4.22	4.22
1978	NYSE	ASC	Wed, Jun 9, 2021	4.32	4.34	4.25	4.25
1977	NYSE	ASC	Tue, Jun 8, 2021	4.28	4.39	4.25	4.32
1976	NYSE	ASC	Mon, Jun 7, 2021	4.32	4.40	4.28	4.31
1975	NYSE	ASC	Fri, Jun 4, 2021	4.46	4.50	4.28	4.28
1974	NYSE	ASC	Thu, Jun 3, 2021	4.58	4.64	4.37	4.40
1973	NYSE	ASC	Wed, Jun 2, 2021	4.72	4.72	4.59	4.59
1972	NYSE	ASC	Tue, Jun 1, 2021	4.58	4.72	4.54	4.68
1971	NYSE	ASC	Fri, May 28, 2021	4.35	4.56	4.34	4.49
1970	NYSE	ASC	Thu, May 27, 2021	4.51	4.59	4.34	4.40
1969	NYSE	ASC	Wed, May 26, 2021	4.55	4.62	4.45	4.45
1968	NYSE	ASC	Tue, May 25, 2021	4.88	4.94	4.55	4.56
1967	NYSE	ASC	Mon, May 24, 2021	5.03	5.08	4.87	4.87
1966	NYSE	ASC	Fri, May 21, 2021	4.78	5.13	4.75	5.05
1965	NYSE	ASC	Thu, May 20, 2021	4.63	4.75	4.53	4.69
1964	NYSE	ASC	Wed, May 19, 2021	4.66	4.75	4.56	4.64
1963	NYSE	ASC	Tue, May 18, 2021	4.84	4.97	4.75	4.86
1962	NYSE	ASC	Mon, May 17, 2021	4.67	4.84	4.56	4.78
1961	NYSE	ASC	Fri, May 14, 2021	4.70	4.77	4.65	4.67
1960	NYSE	ASC	Thu, May 13, 2021	4.50	4.70	4.47	4.68
1959	NYSE	ASC	Wed, May 12, 2021	4.69	4.71	4.55	4.60
1958	NYSE	ASC	Tue, May 11, 2021	4.48	4.74	4.35	4.65
1957	NYSE	ASC	Mon, May 10, 2021	4.55	4.84	4.54	4.62
1956	NYSE	ASC	Fri, May 7, 2021	4.49	4.64	4.34	4.40
1955	NYSE	ASC	Thu, May 6, 2021	4.37	4.56	4.19	4.52
1954	NYSE	ASC	Wed, May 5, 2021	4.24	4.42	4.01	4.36
1953	NYSE	ASC	Tue, May 4, 2021	4.26	4.38	4.08	4.08
1952	NYSE	ASC	Mon, May 3, 2021	3.94	4.25	3.91	4.25
1951	NYSE	ASC	Fri, Apr 30, 2021	4.01	4.09	3.85	3.92
1950	NYSE	ASC	Thu, Apr 29, 2021	4.20	4.29	3.98	4.05
1949	NYSE	ASC	Wed, Apr 28, 2021	3.87	4.05	3.85	4.02
1948	NYSE	ASC	Tue, Apr 27, 2021	3.97	3.99	3.81	3.87
1947	NYSE	ASC	Mon, Apr 26, 2021	3.91	4.04	3.88	3.95
1946	NYSE	ASC	Fri, Apr 23, 2021	3.74	3.86	3.72	3.78
1945	NYSE	ASC	Thu, Apr 22, 2021	3.89	4.00	3.72	3.75
1944	NYSE	ASC	Wed, Apr 21, 2021	3.90	4.04	3.86	3.89
1943	NYSE	ASC	Tue, Apr 20, 2021	4.13	4.15	3.80	3.92
1942	NYSE	ASC	Mon, Apr 19, 2021	3.97	4.19	3.93	4.17
1941	NYSE	ASC	Fri, Apr 16, 2021	3.91	4.16	3.91	3.97
1940	NYSE	ASC	Thu, Apr 15, 2021	3.95	3.99	3.79	3.84
1939	NYSE	ASC	Wed, Apr 14, 2021	3.78	4.06	3.78	3.95
1938	NYSE	ASC	Tue, Apr 13, 2021	3.87	3.89	3.72	3.77
1937	NYSE	ASC	Mon, Apr 12, 2021	4.11	4.13	3.84	3.89
1936	NYSE	ASC	Fri, Apr 9, 2021	4.21	4.25	4.07	4.08
1935	NYSE	ASC	Thu, Apr 8, 2021	4.27	4.32	4.17	4.21
1934	NYSE	ASC	Wed, Apr 7, 2021	4.35	4.38	4.25	4.28
1933	NYSE	ASC	Tue, Apr 6, 2021	4.49	4.57	4.32	4.35
1932	NYSE	ASC	Mon, Apr 5, 2021	4.56	4.65	4.37	4.45
1931	NYSE	ASC	Thu, Apr 1, 2021	4.51	4.58	4.42	4.51
1930	NYSE	ASC	Wed, Mar 31, 2021	4.41	4.59	4.36	4.54
1929	NYSE	ASC	Tue, Mar 30, 2021	4.61	4.67	4.41	4.41
1928	NYSE	ASC	Mon, Mar 29, 2021	4.88	5.00	4.63	4.65
1927	NYSE	ASC	Fri, Mar 26, 2021	4.89	5.17	4.88	4.98
1926	NYSE	ASC	Thu, Mar 25, 2021	4.68	4.92	4.58	4.81
1925	NYSE	ASC	Wed, Mar 24, 2021	4.71	5.04	4.71	4.72
1924	NYSE	ASC	Tue, Mar 23, 2021	4.83	4.85	4.56	4.67
1923	NYSE	ASC	Mon, Mar 22, 2021	5.08	5.30	4.90	4.92
1922	NYSE	ASC	Fri, Mar 19, 2021	5.12	5.39	4.97	5.14
1921	NYSE	ASC	Thu, Mar 18, 2021	5.10	5.43	5.07	5.14
1920	NYSE	ASC	Wed, Mar 17, 2021	5.00	5.27	4.95	5.14
1919	NYSE	ASC	Tue, Mar 16, 2021	5.36	5.38	4.78	5.01
1918	NYSE	ASC	Mon, Mar 15, 2021	5.36	5.36	5.06	5.25
1917	NYSE	ASC	Fri, Mar 12, 2021	4.92	5.37	4.84	5.30
1916	NYSE	ASC	Thu, Mar 11, 2021	4.90	4.93	4.66	4.90
1915	NYSE	ASC	Wed, Mar 10, 2021	4.22	4.84	4.22	4.82
1914	NYSE	ASC	Tue, Mar 9, 2021	4.28	4.41	4.18	4.22
1913	NYSE	ASC	Mon, Mar 8, 2021	4.29	4.41	4.17	4.24
1912	NYSE	ASC	Fri, Mar 5, 2021	4.40	4.42	4.15	4.26
1911	NYSE	ASC	Thu, Mar 4, 2021	4.27	4.50	4.17	4.28
1910	NYSE	ASC	Wed, Mar 3, 2021	4.08	4.38	4.05	4.25
1909	NYSE	ASC	Tue, Mar 2, 2021	3.82	4.15	3.80	4.05
1908	NYSE	ASC	Mon, Mar 1, 2021	3.98	4.13	3.70	3.80
1907	NYSE	ASC	Fri, Feb 26, 2021	4.09	4.14	3.86	3.94
1906	NYSE	ASC	Thu, Feb 25, 2021	4.16	4.32	4.09	4.13
1905	NYSE	ASC	Wed, Feb 24, 2021	4.16	4.25	4.14	4.20
1904	NYSE	ASC	Tue, Feb 23, 2021	4.35	4.35	4.10	4.12
1903	NYSE	ASC	Mon, Feb 22, 2021	4.18	4.41	4.18	4.31
1902	NYSE	ASC	Fri, Feb 19, 2021	4.09	4.31	4.09	4.24
1901	NYSE	ASC	Thu, Feb 18, 2021	4.18	4.20	3.99	4.06
1900	NYSE	ASC	Wed, Feb 17, 2021	4.14	4.27	4.08	4.17
1899	NYSE	ASC	Tue, Feb 16, 2021	4.30	4.40	4.11	4.17
1898	NYSE	ASC	Fri, Feb 12, 2021	3.89	4.30	3.89	4.21
1897	NYSE	ASC	Thu, Feb 11, 2021	3.94	4.09	3.85	3.93
1896	NYSE	ASC	Wed, Feb 10, 2021	3.87	4.06	3.82	3.90
1895	NYSE	ASC	Tue, Feb 9, 2021	3.95	3.96	3.82	3.87
1894	NYSE	ASC	Mon, Feb 8, 2021	3.81	3.99	3.77	3.96
1893	NYSE	ASC	Fri, Feb 5, 2021	3.60	3.77	3.57	3.76
1892	NYSE	ASC	Thu, Feb 4, 2021	3.46	3.57	3.44	3.54
1891	NYSE	ASC	Wed, Feb 3, 2021	3.37	3.53	3.37	3.45
1890	NYSE	ASC	Tue, Feb 2, 2021	3.37	3.42	3.26	3.38
1889	NYSE	ASC	Mon, Feb 1, 2021	3.26	3.33	3.21	3.33
1888	NYSE	ASC	Fri, Jan 29, 2021	3.19	3.53	3.15	3.20
1887	NYSE	ASC	Thu, Jan 28, 2021	3.32	3.35	3.17	3.20
1886	NYSE	ASC	Wed, Jan 27, 2021	3.33	3.59	3.21	3.28
1885	NYSE	ASC	Tue, Jan 26, 2021	3.33	3.56	3.30	3.42
1884	NYSE	ASC	Mon, Jan 25, 2021	3.31	3.36	3.19	3.28
1883	NYSE	ASC	Fri, Jan 22, 2021	3.30	3.35	3.24	3.35
1882	NYSE	ASC	Thu, Jan 21, 2021	3.31	3.38	3.22	3.33
1881	NYSE	ASC	Wed, Jan 20, 2021	3.29	3.35	3.20	3.30
1880	NYSE	ASC	Tue, Jan 19, 2021	3.63	3.64	3.17	3.27
1879	NYSE	ASC	Fri, Jan 15, 2021	3.89	3.90	3.55	3.57
1878	NYSE	ASC	Thu, Jan 14, 2021	3.65	3.98	3.65	3.90
1877	NYSE	ASC	Wed, Jan 13, 2021	3.83	3.88	3.56	3.62
1876	NYSE	ASC	Tue, Jan 12, 2021	3.68	3.93	3.67	3.81
1875	NYSE	ASC	Mon, Jan 11, 2021	3.60	3.66	3.58	3.62
1874	NYSE	ASC	Fri, Jan 8, 2021	3.55	3.69	3.50	3.67
1873	NYSE	ASC	Thu, Jan 7, 2021	3.36	3.51	3.30	3.48
1872	NYSE	ASC	Wed, Jan 6, 2021	3.35	3.42	3.25	3.34
1871	NYSE	ASC	Tue, Jan 5, 2021	3.34	3.43	3.22	3.25
1870	NYSE	ASC	Mon, Jan 4, 2021	3.30	3.35	3.20	3.30
1869	NYSE	ASC	Thu, Dec 31, 2020	3.23	3.30	3.19	3.27
1868	NYSE	ASC	Wed, Dec 30, 2020	3.15	3.29	3.13	3.24
1867	NYSE	ASC	Tue, Dec 29, 2020	3.22	3.25	3.09	3.17
1866	NYSE	ASC	Mon, Dec 28, 2020	3.23	3.35	3.21	3.25
1865	NYSE	ASC	Thu, Dec 24, 2020	3.24	3.26	3.14	3.21
1864	NYSE	ASC	Wed, Dec 23, 2020	3.02	3.23	3.01	3.22
1863	NYSE	ASC	Tue, Dec 22, 2020	3.08	3.10	2.98	2.98
1862	NYSE	ASC	Mon, Dec 21, 2020	3.16	3.20	3.05	3.08
1861	NYSE	ASC	Fri, Dec 18, 2020	3.30	3.32	3.16	3.16
1860	NYSE	ASC	Thu, Dec 17, 2020	3.28	3.35	3.23	3.29
1859	NYSE	ASC	Wed, Dec 16, 2020	3.44	3.46	3.27	3.27
1858	NYSE	ASC	Tue, Dec 15, 2020	3.34	3.48	3.32	3.37
1857	NYSE	ASC	Mon, Dec 14, 2020	3.55	3.55	3.30	3.30
1856	NYSE	ASC	Fri, Dec 11, 2020	3.56	3.56	3.37	3.47
1855	NYSE	ASC	Thu, Dec 10, 2020	3.36	3.62	3.33	3.57
1854	NYSE	ASC	Wed, Dec 9, 2020	3.36	3.42	3.30	3.36
1853	NYSE	ASC	Tue, Dec 8, 2020	3.28	3.40	3.28	3.31
1852	NYSE	ASC	Mon, Dec 7, 2020	3.38	3.40	3.29	3.35
1851	NYSE	ASC	Fri, Dec 4, 2020	3.27	3.50	3.27	3.45
1850	NYSE	ASC	Thu, Dec 3, 2020	3.28	3.34	3.19	3.21
1849	NYSE	ASC	Wed, Dec 2, 2020	3.24	3.36	3.22	3.24
1848	NYSE	ASC	Tue, Dec 1, 2020	3.39	3.40	3.22	3.23
1847	NYSE	ASC	Mon, Nov 30, 2020	3.46	3.52	3.30	3.31
1846	NYSE	ASC	Fri, Nov 27, 2020	3.47	3.54	3.41	3.47
1845	NYSE	ASC	Wed, Nov 25, 2020	3.47	3.65	3.40	3.52
1844	NYSE	ASC	Tue, Nov 24, 2020	3.45	3.62	3.44	3.51
1843	NYSE	ASC	Mon, Nov 23, 2020	3.10	3.62	3.09	3.41
1842	NYSE	ASC	Fri, Nov 20, 2020	2.95	3.10	2.95	3.04
1841	NYSE	ASC	Thu, Nov 19, 2020	2.93	3.02	2.89	2.99
1840	NYSE	ASC	Wed, Nov 18, 2020	2.95	3.12	2.94	2.94
1839	NYSE	ASC	Tue, Nov 17, 2020	3.00	3.07	2.93	2.93
1838	NYSE	ASC	Mon, Nov 16, 2020	2.92	3.00	2.85	2.94
1837	NYSE	ASC	Fri, Nov 13, 2020	2.93	2.97	2.82	2.83
1836	NYSE	ASC	Thu, Nov 12, 2020	3.30	3.30	2.85	2.86
1835	NYSE	ASC	Wed, Nov 11, 2020	3.35	3.48	3.25	3.33
1834	NYSE	ASC	Tue, Nov 10, 2020	3.26	3.34	3.20	3.33
1833	NYSE	ASC	Mon, Nov 9, 2020	3.05	3.35	3.00	3.16
1832	NYSE	ASC	Fri, Nov 6, 2020	2.78	2.84	2.73	2.76
1831	NYSE	ASC	Thu, Nov 5, 2020	2.78	2.87	2.74	2.79
1830	NYSE	ASC	Wed, Nov 4, 2020	2.95	3.01	2.70	2.71
1829	NYSE	ASC	Tue, Nov 3, 2020	3.02	3.05	2.87	2.93
1828	NYSE	ASC	Mon, Nov 2, 2020	2.84	3.03	2.73	3.01
1827	NYSE	ASC	Fri, Oct 30, 2020	2.86	2.88	2.61	2.80
1826	NYSE	ASC	Thu, Oct 29, 2020	2.73	2.86	2.61	2.84
1825	NYSE	ASC	Wed, Oct 28, 2020	2.80	2.86	2.75	2.78
1824	NYSE	ASC	Tue, Oct 27, 2020	2.88	2.94	2.81	2.87
1823	NYSE	ASC	Mon, Oct 26, 2020	2.91	2.93	2.78	2.87
1822	NYSE	ASC	Fri, Oct 23, 2020	3.03	3.07	2.92	2.99
1821	NYSE	ASC	Thu, Oct 22, 2020	3.03	3.07	3.01	3.02
1820	NYSE	ASC	Wed, Oct 21, 2020	3.10	3.10	3.01	3.05
1819	NYSE	ASC	Tue, Oct 20, 2020	3.14	3.19	3.02	3.09
1818	NYSE	ASC	Mon, Oct 19, 2020	3.20	3.24	3.09	3.10
1817	NYSE	ASC	Fri, Oct 16, 2020	3.21	3.34	3.13	3.19
1816	NYSE	ASC	Thu, Oct 15, 2020	3.11	3.29	3.11	3.23
1815	NYSE	ASC	Wed, Oct 14, 2020	3.24	3.36	3.17	3.17
1814	NYSE	ASC	Tue, Oct 13, 2020	3.31	3.35	3.18	3.23
1813	NYSE	ASC	Mon, Oct 12, 2020	3.46	3.46	3.35	3.36
1812	NYSE	ASC	Fri, Oct 9, 2020	3.65	3.68	3.46	3.49
1811	NYSE	ASC	Thu, Oct 8, 2020	3.50	3.63	3.45	3.60
1810	NYSE	ASC	Wed, Oct 7, 2020	3.55	3.55	3.36	3.45
1809	NYSE	ASC	Tue, Oct 6, 2020	3.69	3.77	3.39	3.45
1808	NYSE	ASC	Mon, Oct 5, 2020	3.57	3.71	3.54	3.66
1807	NYSE	ASC	Fri, Oct 2, 2020	3.41	3.58	3.35	3.55
1806	NYSE	ASC	Thu, Oct 1, 2020	3.54	3.55	3.40	3.47
1805	NYSE	ASC	Wed, Sep 30, 2020	3.20	3.64	3.18	3.56
1804	NYSE	ASC	Tue, Sep 29, 2020	3.19	3.39	3.13	3.20
1803	NYSE	ASC	Mon, Sep 28, 2020	3.05	3.07	2.94	3.01
1802	NYSE	ASC	Fri, Sep 25, 2020	3.05	3.12	2.99	3.02
1801	NYSE	ASC	Thu, Sep 24, 2020	3.13	3.18	2.95	3.08
1800	NYSE	ASC	Wed, Sep 23, 2020	3.38	3.43	3.08	3.13
1799	NYSE	ASC	Tue, Sep 22, 2020	3.51	3.52	3.20	3.38
1798	NYSE	ASC	Mon, Sep 21, 2020	3.66	3.68	3.43	3.51
1797	NYSE	ASC	Fri, Sep 18, 2020	3.79	3.79	3.63	3.74
1796	NYSE	ASC	Thu, Sep 17, 2020	3.62	3.76	3.59	3.74
1795	NYSE	ASC	Wed, Sep 16, 2020	3.53	3.69	3.47	3.63
1794	NYSE	ASC	Tue, Sep 15, 2020	3.61	3.61	3.50	3.52
1793	NYSE	ASC	Mon, Sep 14, 2020	3.60	3.62	3.55	3.60
1792	NYSE	ASC	Fri, Sep 11, 2020	3.56	3.61	3.53	3.55
1791	NYSE	ASC	Thu, Sep 10, 2020	3.49	3.63	3.48	3.55
1790	NYSE	ASC	Wed, Sep 9, 2020	3.41	3.60	3.41	3.48
1789	NYSE	ASC	Tue, Sep 8, 2020	3.60	3.60	3.41	3.43
1788	NYSE	ASC	Fri, Sep 4, 2020	3.58	3.63	3.45	3.51
1787	NYSE	ASC	Thu, Sep 3, 2020	3.59	3.64	3.45	3.55
1786	NYSE	ASC	Wed, Sep 2, 2020	3.76	3.76	3.57	3.60
1785	NYSE	ASC	Tue, Sep 1, 2020	3.70	3.79	3.66	3.74
1784	NYSE	ASC	Mon, Aug 31, 2020	3.78	3.82	3.70	3.70
1783	NYSE	ASC	Fri, Aug 28, 2020	3.71	3.86	3.69	3.79
1782	NYSE	ASC	Thu, Aug 27, 2020	3.92	3.95	3.73	3.77
1781	NYSE	ASC	Wed, Aug 26, 2020	4.04	4.04	3.89	3.91
1780	NYSE	ASC	Tue, Aug 25, 2020	3.97	4.06	3.94	3.98
1779	NYSE	ASC	Mon, Aug 24, 2020	3.98	4.03	3.83	3.96
1778	NYSE	ASC	Fri, Aug 21, 2020	3.98	4.07	3.92	3.93
1777	NYSE	ASC	Thu, Aug 20, 2020	3.92	3.98	3.88	3.97
1776	NYSE	ASC	Wed, Aug 19, 2020	4.07	4.09	3.91	3.98
1775	NYSE	ASC	Tue, Aug 18, 2020	4.28	4.28	4.07	4.08
1774	NYSE	ASC	Mon, Aug 17, 2020	4.20	4.30	4.13	4.30
1773	NYSE	ASC	Fri, Aug 14, 2020	4.19	4.22	4.09	4.15
1772	NYSE	ASC	Thu, Aug 13, 2020	4.26	4.35	4.22	4.24
1771	NYSE	ASC	Wed, Aug 12, 2020	4.11	4.35	4.08	4.31
1770	NYSE	ASC	Tue, Aug 11, 2020	3.95	4.29	3.95	4.02
1769	NYSE	ASC	Mon, Aug 10, 2020	3.89	4.03	3.86	3.98
1768	NYSE	ASC	Fri, Aug 7, 2020	3.93	3.95	3.80	3.89
1767	NYSE	ASC	Thu, Aug 6, 2020	4.09	4.09	3.88	3.92
1766	NYSE	ASC	Wed, Aug 5, 2020	4.10	4.12	4.00	4.09
1765	NYSE	ASC	Tue, Aug 4, 2020	4.00	4.14	3.97	4.05
1764	NYSE	ASC	Mon, Aug 3, 2020	4.14	4.15	4.01	4.01
1763	NYSE	ASC	Fri, Jul 31, 2020	4.24	4.24	3.99	4.11
1762	NYSE	ASC	Thu, Jul 30, 2020	4.41	4.46	4.14	4.27
1761	NYSE	ASC	Wed, Jul 29, 2020	4.53	4.75	4.46	4.51
1760	NYSE	ASC	Tue, Jul 28, 2020	4.33	4.62	4.05	4.48
1759	NYSE	ASC	Mon, Jul 27, 2020	4.08	4.24	4.08	4.22
1758	NYSE	ASC	Fri, Jul 24, 2020	4.02	4.19	4.00	4.12
1757	NYSE	ASC	Thu, Jul 23, 2020	4.00	4.05	3.92	4.02
1756	NYSE	ASC	Wed, Jul 22, 2020	3.98	4.04	3.84	4.01
1755	NYSE	ASC	Tue, Jul 21, 2020	4.02	4.17	3.94	3.96
1754	NYSE	ASC	Mon, Jul 20, 2020	4.00	4.05	3.87	3.99
1753	NYSE	ASC	Fri, Jul 17, 2020	4.00	4.10	4.00	4.00
1752	NYSE	ASC	Thu, Jul 16, 2020	4.07	4.22	3.96	3.96
1751	NYSE	ASC	Wed, Jul 15, 2020	4.24	4.37	4.05	4.10
1750	NYSE	ASC	Tue, Jul 14, 2020	4.10	4.24	4.06	4.20
1749	NYSE	ASC	Mon, Jul 13, 2020	4.41	4.41	4.11	4.11
1748	NYSE	ASC	Fri, Jul 10, 2020	4.26	4.49	4.21	4.43
1747	NYSE	ASC	Thu, Jul 9, 2020	4.58	4.58	4.21	4.26
1746	NYSE	ASC	Wed, Jul 8, 2020	4.55	4.71	4.52	4.65
1745	NYSE	ASC	Tue, Jul 7, 2020	4.98	5.02	4.51	4.57
1744	NYSE	ASC	Mon, Jul 6, 2020	4.38	5.04	4.36	5.01
1743	NYSE	ASC	Thu, Jul 2, 2020	4.58	4.60	4.30	4.31
1742	NYSE	ASC	Wed, Jul 1, 2020	4.34	4.58	4.34	4.49
1741	NYSE	ASC	Tue, Jun 30, 2020	4.44	4.44	4.17	4.34
1740	NYSE	ASC	Mon, Jun 29, 2020	4.26	4.51	4.21	4.51
1739	NYSE	ASC	Fri, Jun 26, 2020	4.29	4.29	4.16	4.19
1738	NYSE	ASC	Thu, Jun 25, 2020	4.33	4.41	4.21	4.35
1737	NYSE	ASC	Wed, Jun 24, 2020	4.50	4.50	4.22	4.34
1736	NYSE	ASC	Tue, Jun 23, 2020	4.64	4.65	4.53	4.54
1735	NYSE	ASC	Mon, Jun 22, 2020	4.63	4.71	4.53	4.59
1734	NYSE	ASC	Fri, Jun 19, 2020	4.92	5.00	4.64	4.72
1733	NYSE	ASC	Thu, Jun 18, 2020	4.88	5.08	4.80	4.87
1732	NYSE	ASC	Wed, Jun 17, 2020	4.81	4.81	4.57	4.68
1731	NYSE	ASC	Tue, Jun 16, 2020	5.13	5.14	4.77	4.81
1730	NYSE	ASC	Mon, Jun 15, 2020	4.65	5.14	4.65	4.93
1729	NYSE	ASC	Fri, Jun 12, 2020	4.78	4.85	4.60	4.82
1728	NYSE	ASC	Thu, Jun 11, 2020	5.05	5.19	4.57	4.72
1727	NYSE	ASC	Wed, Jun 10, 2020	6.06	6.11	5.32	5.37
1726	NYSE	ASC	Tue, Jun 9, 2020	5.87	6.06	5.49	5.97
1725	NYSE	ASC	Mon, Jun 8, 2020	5.72	5.98	5.59	5.92
1724	NYSE	ASC	Fri, Jun 5, 2020	5.68	5.74	5.41	5.57
1723	NYSE	ASC	Thu, Jun 4, 2020	5.51	5.52	5.29	5.43
1722	NYSE	ASC	Wed, Jun 3, 2020	5.57	5.79	5.46	5.63
1721	NYSE	ASC	Tue, Jun 2, 2020	5.64	5.64	5.24	5.47
1720	NYSE	ASC	Mon, Jun 1, 2020	5.89	6.01	5.71	5.74
1719	NYSE	ASC	Fri, May 29, 2020	5.87	5.95	5.66	5.84
1718	NYSE	ASC	Thu, May 28, 2020	6.26	6.33	5.87	5.92
1717	NYSE	ASC	Wed, May 27, 2020	6.50	6.54	5.75	6.17
1716	NYSE	ASC	Tue, May 26, 2020	5.34	6.23	5.19	6.19
1715	NYSE	ASC	Fri, May 22, 2020	5.00	5.27	4.81	5.25
1714	NYSE	ASC	Thu, May 21, 2020	5.05	5.18	5.00	5.03
1713	NYSE	ASC	Wed, May 20, 2020	4.73	5.27	4.73	5.10
1712	NYSE	ASC	Tue, May 19, 2020	4.77	4.85	4.64	4.65
1711	NYSE	ASC	Mon, May 18, 2020	4.99	5.04	4.74	4.77
1710	NYSE	ASC	Fri, May 15, 2020	4.72	4.94	4.66	4.84
1709	NYSE	ASC	Thu, May 14, 2020	5.03	5.04	4.67	4.82
1708	NYSE	ASC	Wed, May 13, 2020	5.05	5.21	4.80	5.17
1707	NYSE	ASC	Tue, May 12, 2020	5.36	5.36	5.10	5.11
1706	NYSE	ASC	Mon, May 11, 2020	5.69	5.69	5.09	5.35
1705	NYSE	ASC	Fri, May 8, 2020	5.97	5.97	5.63	5.80
1704	NYSE	ASC	Thu, May 7, 2020	5.71	5.86	5.45	5.86
1703	NYSE	ASC	Wed, May 6, 2020	6.05	6.13	5.45	5.61
1702	NYSE	ASC	Tue, May 5, 2020	6.22	6.35	5.51	6.03
1701	NYSE	ASC	Mon, May 4, 2020	6.37	6.87	6.11	6.82
1700	NYSE	ASC	Fri, May 1, 2020	6.42	6.62	6.17	6.36
1699	NYSE	ASC	Thu, Apr 30, 2020	6.62	6.83	6.21	6.58
1698	NYSE	ASC	Wed, Apr 29, 2020	7.27	7.40	6.62	6.93
1697	NYSE	ASC	Tue, Apr 28, 2020	7.80	7.92	7.04	7.49
1696	NYSE	ASC	Mon, Apr 27, 2020	6.80	7.20	6.61	7.13
1695	NYSE	ASC	Fri, Apr 24, 2020	6.11	6.47	6.01	6.37
1694	NYSE	ASC	Thu, Apr 23, 2020	6.39	6.44	5.75	6.11
1693	NYSE	ASC	Wed, Apr 22, 2020	6.35	6.35	5.95	6.18
1692	NYSE	ASC	Tue, Apr 21, 2020	5.81	6.25	5.80	5.93
1691	NYSE	ASC	Mon, Apr 20, 2020	5.50	5.68	5.27	5.59
1690	NYSE	ASC	Fri, Apr 17, 2020	5.20	5.32	5.08	5.24
1689	NYSE	ASC	Thu, Apr 16, 2020	4.82	5.10	4.70	5.09
1688	NYSE	ASC	Wed, Apr 15, 2020	4.84	5.08	4.72	4.74
1687	NYSE	ASC	Tue, Apr 14, 2020	5.09	5.18	4.80	4.99
1686	NYSE	ASC	Mon, Apr 13, 2020	5.20	5.42	4.85	4.90
1685	NYSE	ASC	Thu, Apr 9, 2020	4.78	5.16	4.55	5.14
1684	NYSE	ASC	Wed, Apr 8, 2020	4.78	4.94	4.59	4.66
1683	NYSE	ASC	Tue, Apr 7, 2020	4.98	4.99	4.46	4.62
1682	NYSE	ASC	Mon, Apr 6, 2020	4.61	4.89	4.50	4.80
1681	NYSE	ASC	Fri, Apr 3, 2020	4.69	4.69	4.40	4.61
1680	NYSE	ASC	Thu, Apr 2, 2020	5.22	5.40	4.52	4.71
1679	NYSE	ASC	Wed, Apr 1, 2020	5.02	5.35	4.74	5.24
1678	NYSE	ASC	Tue, Mar 31, 2020	5.37	5.65	5.06	5.25
1677	NYSE	ASC	Mon, Mar 30, 2020	5.44	5.71	5.37	5.62
1676	NYSE	ASC	Fri, Mar 27, 2020	4.89	5.37	4.63	5.30
1675	NYSE	ASC	Thu, Mar 26, 2020	4.56	5.17	4.54	5.13
1674	NYSE	ASC	Wed, Mar 25, 2020	4.60	4.73	4.38	4.51
1673	NYSE	ASC	Tue, Mar 24, 2020	4.39	4.53	4.27	4.50
1672	NYSE	ASC	Mon, Mar 23, 2020	4.18	4.36	3.75	4.17
1671	NYSE	ASC	Fri, Mar 20, 2020	4.53	4.66	4.01	4.07
1670	NYSE	ASC	Thu, Mar 19, 2020	3.96	4.69	3.79	4.51
1669	NYSE	ASC	Wed, Mar 18, 2020	4.50	4.92	3.73	4.01
1668	NYSE	ASC	Tue, Mar 17, 2020	4.20	4.72	4.20	4.68
1667	NYSE	ASC	Mon, Mar 16, 2020	4.64	4.64	3.88	4.07
1666	NYSE	ASC	Fri, Mar 13, 2020	4.58	5.04	4.57	5.04
1665	NYSE	ASC	Thu, Mar 12, 2020	4.52	4.96	4.16	4.44
1664	NYSE	ASC	Wed, Mar 11, 2020	5.00	5.40	4.57	4.86
1663	NYSE	ASC	Tue, Mar 10, 2020	5.07	5.16	4.49	5.14
1662	NYSE	ASC	Mon, Mar 9, 2020	4.79	5.17	4.60	4.74
1661	NYSE	ASC	Fri, Mar 6, 2020	4.87	5.10	4.81	4.98
1660	NYSE	ASC	Thu, Mar 5, 2020	5.22	5.22	4.87	4.95
1659	NYSE	ASC	Wed, Mar 4, 2020	5.25	5.42	5.14	5.25
1658	NYSE	ASC	Tue, Mar 3, 2020	5.48	5.48	5.10	5.22
1657	NYSE	ASC	Mon, Mar 2, 2020	5.50	5.56	5.15	5.52
1656	NYSE	ASC	Fri, Feb 28, 2020	5.40	5.65	5.31	5.50
1655	NYSE	ASC	Thu, Feb 27, 2020	5.04	5.70	4.91	5.54
1654	NYSE	ASC	Wed, Feb 26, 2020	5.21	5.41	5.07	5.20
1653	NYSE	ASC	Tue, Feb 25, 2020	5.41	5.42	5.01	5.13
1652	NYSE	ASC	Mon, Feb 24, 2020	5.45	5.56	5.28	5.42
1651	NYSE	ASC	Fri, Feb 21, 2020	5.88	5.89	5.55	5.67
1650	NYSE	ASC	Thu, Feb 20, 2020	6.04	6.05	5.85	5.93
1649	NYSE	ASC	Wed, Feb 19, 2020	6.16	6.26	6.00	6.06
1648	NYSE	ASC	Tue, Feb 18, 2020	6.69	6.69	6.10	6.15
1647	NYSE	ASC	Fri, Feb 14, 2020	6.06	6.77	6.05	6.73
1646	NYSE	ASC	Thu, Feb 13, 2020	6.35	6.35	6.03	6.11
1645	NYSE	ASC	Wed, Feb 12, 2020	6.35	6.65	6.09	6.30
1644	NYSE	ASC	Tue, Feb 11, 2020	5.54	6.25	5.50	6.23
1643	NYSE	ASC	Mon, Feb 10, 2020	5.36	5.42	5.21	5.31
1642	NYSE	ASC	Fri, Feb 7, 2020	5.64	5.70	5.36	5.36
1641	NYSE	ASC	Thu, Feb 6, 2020	6.03	6.03	5.64	5.70
1640	NYSE	ASC	Wed, Feb 5, 2020	6.05	6.10	5.93	6.01
1639	NYSE	ASC	Tue, Feb 4, 2020	6.20	6.28	5.96	5.99
1638	NYSE	ASC	Mon, Feb 3, 2020	6.20	6.36	6.02	6.06
1637	NYSE	ASC	Fri, Jan 31, 2020	6.37	6.45	6.13	6.15
1636	NYSE	ASC	Thu, Jan 30, 2020	6.86	6.88	6.25	6.45
1635	NYSE	ASC	Wed, Jan 29, 2020	6.78	6.95	6.71	6.90
1634	NYSE	ASC	Tue, Jan 28, 2020	6.75	6.95	6.71	6.71
1633	NYSE	ASC	Mon, Jan 27, 2020	6.77	6.77	6.53	6.68
1632	NYSE	ASC	Fri, Jan 24, 2020	7.04	7.04	6.71	6.88
1631	NYSE	ASC	Thu, Jan 23, 2020	7.17	7.17	6.88	7.06
1630	NYSE	ASC	Wed, Jan 22, 2020	7.17	7.27	6.90	6.91
1629	NYSE	ASC	Tue, Jan 21, 2020	7.25	7.28	7.16	7.21
1628	NYSE	ASC	Fri, Jan 17, 2020	7.43	7.59	7.29	7.30
1627	NYSE	ASC	Thu, Jan 16, 2020	7.32	7.40	7.23	7.34
1626	NYSE	ASC	Wed, Jan 15, 2020	7.45	7.49	7.14	7.23
1625	NYSE	ASC	Tue, Jan 14, 2020	7.80	7.89	7.37	7.45
1624	NYSE	ASC	Mon, Jan 13, 2020	7.99	8.05	7.68	7.83
1623	NYSE	ASC	Fri, Jan 10, 2020	8.21	8.30	7.96	8.03
1622	NYSE	ASC	Thu, Jan 9, 2020	8.10	8.34	8.06	8.29
1621	NYSE	ASC	Wed, Jan 8, 2020	8.59	8.64	7.96	8.05
1620	NYSE	ASC	Tue, Jan 7, 2020	8.69	8.83	8.50	8.53
1619	NYSE	ASC	Mon, Jan 6, 2020	8.90	8.92	8.66	8.70
1618	NYSE	ASC	Fri, Jan 3, 2020	8.98	9.18	8.88	8.92
1617	NYSE	ASC	Thu, Jan 2, 2020	9.14	9.20	8.88	8.97
1616	NYSE	ASC	Tue, Dec 31, 2019	8.86	9.17	8.82	9.05
1615	NYSE	ASC	Mon, Dec 30, 2019	8.91	9.03	8.84	8.88
1614	NYSE	ASC	Fri, Dec 27, 2019	9.12	9.12	8.75	8.84
1613	NYSE	ASC	Thu, Dec 26, 2019	8.98	9.41	8.98	9.04
1612	NYSE	ASC	Tue, Dec 24, 2019	8.98	9.12	8.90	9.03
1611	NYSE	ASC	Mon, Dec 23, 2019	8.75	9.05	8.67	8.99
1610	NYSE	ASC	Fri, Dec 20, 2019	8.67	8.87	8.61	8.72
1609	NYSE	ASC	Thu, Dec 19, 2019	8.40	8.69	8.38	8.68
1608	NYSE	ASC	Wed, Dec 18, 2019	8.30	8.36	8.04	8.33
1607	NYSE	ASC	Tue, Dec 17, 2019	8.27	8.30	8.08	8.22
1606	NYSE	ASC	Mon, Dec 16, 2019	8.45	8.48	8.20	8.20
1605	NYSE	ASC	Fri, Dec 13, 2019	8.56	8.61	8.35	8.37
1604	NYSE	ASC	Thu, Dec 12, 2019	8.50	8.69	8.46	8.60
1603	NYSE	ASC	Wed, Dec 11, 2019	8.56	8.58	8.38	8.52
1602	NYSE	ASC	Tue, Dec 10, 2019	8.28	8.58	8.27	8.54
1601	NYSE	ASC	Mon, Dec 9, 2019	8.25	8.44	8.25	8.29
1600	NYSE	ASC	Fri, Dec 6, 2019	8.13	8.36	8.13	8.33
1599	NYSE	ASC	Thu, Dec 5, 2019	8.15	8.20	8.04	8.06
1598	NYSE	ASC	Wed, Dec 4, 2019	8.07	8.14	8.00	8.08
1597	NYSE	ASC	Tue, Dec 3, 2019	7.87	8.03	7.80	7.99
1596	NYSE	ASC	Mon, Dec 2, 2019	7.99	8.00	7.76	7.88
1595	NYSE	ASC	Fri, Nov 29, 2019	8.15	8.17	7.94	7.99
1594	NYSE	ASC	Wed, Nov 27, 2019	8.32	8.35	8.17	8.27
1593	NYSE	ASC	Tue, Nov 26, 2019	8.31	8.48	8.26	8.27
1592	NYSE	ASC	Mon, Nov 25, 2019	8.25	8.51	8.23	8.38
1591	NYSE	ASC	Fri, Nov 22, 2019	8.37	8.46	8.24	8.27
1590	NYSE	ASC	Thu, Nov 21, 2019	8.37	8.46	8.14	8.35
1589	NYSE	ASC	Wed, Nov 20, 2019	8.25	8.53	8.10	8.37
1588	NYSE	ASC	Tue, Nov 19, 2019	8.12	8.21	7.96	8.20
1587	NYSE	ASC	Mon, Nov 18, 2019	8.20	8.28	7.95	8.04
1586	NYSE	ASC	Fri, Nov 15, 2019	8.00	8.25	8.00	8.19
1585	NYSE	ASC	Thu, Nov 14, 2019	7.92	8.07	7.91	7.95
1584	NYSE	ASC	Wed, Nov 13, 2019	7.90	8.10	7.90	7.96
1583	NYSE	ASC	Tue, Nov 12, 2019	7.58	8.20	7.58	8.05
1582	NYSE	ASC	Mon, Nov 11, 2019	7.43	7.68	7.36	7.64
1581	NYSE	ASC	Fri, Nov 8, 2019	7.50	7.54	7.34	7.50
1580	NYSE	ASC	Thu, Nov 7, 2019	7.94	7.94	7.48	7.53
1579	NYSE	ASC	Wed, Nov 6, 2019	8.21	8.30	7.87	7.88
1578	NYSE	ASC	Tue, Nov 5, 2019	8.60	8.69	8.05	8.23
1577	NYSE	ASC	Mon, Nov 4, 2019	8.32	8.42	8.17	8.26
1576	NYSE	ASC	Fri, Nov 1, 2019	8.08	8.28	7.97	8.26
1575	NYSE	ASC	Thu, Oct 31, 2019	8.21	8.21	7.77	7.99
1574	NYSE	ASC	Wed, Oct 30, 2019	8.37	8.44	8.19	8.22
1573	NYSE	ASC	Tue, Oct 29, 2019	8.58	8.67	8.37	8.44
1572	NYSE	ASC	Mon, Oct 28, 2019	8.51	8.74	8.51	8.65
1571	NYSE	ASC	Fri, Oct 25, 2019	8.75	8.77	8.51	8.53
1570	NYSE	ASC	Thu, Oct 24, 2019	8.89	9.04	8.62	8.70
1569	NYSE	ASC	Wed, Oct 23, 2019	8.53	8.89	8.46	8.80
1568	NYSE	ASC	Tue, Oct 22, 2019	8.51	8.68	8.39	8.46
1567	NYSE	ASC	Mon, Oct 21, 2019	8.95	8.95	8.47	8.51
1566	NYSE	ASC	Fri, Oct 18, 2019	8.90	9.05	8.77	8.92
1565	NYSE	ASC	Thu, Oct 17, 2019	9.35	9.43	8.83	8.89
1564	NYSE	ASC	Wed, Oct 16, 2019	9.00	9.79	8.96	9.49
1563	NYSE	ASC	Tue, Oct 15, 2019	9.20	9.25	8.71	9.13
1562	NYSE	ASC	Mon, Oct 14, 2019	8.72	9.29	8.66	9.22
1561	NYSE	ASC	Fri, Oct 11, 2019	8.58	8.95	8.53	8.72
1560	NYSE	ASC	Thu, Oct 10, 2019	8.20	8.44	8.20	8.42
1559	NYSE	ASC	Wed, Oct 9, 2019	8.35	8.62	8.17	8.37
1558	NYSE	ASC	Tue, Oct 8, 2019	8.12	8.51	8.06	8.38
1557	NYSE	ASC	Mon, Oct 7, 2019	7.70	8.28	7.67	8.12
1556	NYSE	ASC	Fri, Oct 4, 2019	7.09	7.62	7.09	7.61
1555	NYSE	ASC	Thu, Oct 3, 2019	6.82	7.14	6.82	7.11
1554	NYSE	ASC	Wed, Oct 2, 2019	6.72	6.86	6.61	6.86
1553	NYSE	ASC	Tue, Oct 1, 2019	6.78	7.05	6.75	6.76
1552	NYSE	ASC	Mon, Sep 30, 2019	6.90	7.00	6.65	6.69
1551	NYSE	ASC	Fri, Sep 27, 2019	6.88	7.02	6.86	6.86
1550	NYSE	ASC	Thu, Sep 26, 2019	6.69	7.00	6.67	6.93
1549	NYSE	ASC	Wed, Sep 25, 2019	6.45	6.60	6.33	6.51
1548	NYSE	ASC	Tue, Sep 24, 2019	6.72	6.74	6.43	6.46
1547	NYSE	ASC	Mon, Sep 23, 2019	6.65	6.91	6.65	6.77
1546	NYSE	ASC	Fri, Sep 20, 2019	6.72	6.84	6.64	6.72
1545	NYSE	ASC	Thu, Sep 19, 2019	6.90	7.12	6.73	6.74
1544	NYSE	ASC	Wed, Sep 18, 2019	6.80	6.99	6.77	6.88
1543	NYSE	ASC	Tue, Sep 17, 2019	7.10	7.12	6.76	6.84
1542	NYSE	ASC	Mon, Sep 16, 2019	7.70	7.75	7.12	7.17
1541	NYSE	ASC	Fri, Sep 13, 2019	7.40	7.68	7.36	7.65
1540	NYSE	ASC	Thu, Sep 12, 2019	7.09	7.40	7.02	7.32
1539	NYSE	ASC	Wed, Sep 11, 2019	6.88	7.22	6.80	7.20
1538	NYSE	ASC	Tue, Sep 10, 2019	6.61	7.02	6.61	6.86
1537	NYSE	ASC	Mon, Sep 9, 2019	6.50	6.68	6.44	6.58
1536	NYSE	ASC	Fri, Sep 6, 2019	6.32	6.48	6.32	6.34
1535	NYSE	ASC	Thu, Sep 5, 2019	6.26	6.51	6.24	6.33
1534	NYSE	ASC	Wed, Sep 4, 2019	6.25	6.27	6.13	6.16
1533	NYSE	ASC	Tue, Sep 3, 2019	6.12	6.26	6.03	6.15
1532	NYSE	ASC	Fri, Aug 30, 2019	6.18	6.33	6.10	6.24
1531	NYSE	ASC	Thu, Aug 29, 2019	6.00	6.19	6.00	6.16
1530	NYSE	ASC	Wed, Aug 28, 2019	5.94	6.08	5.89	5.93
1529	NYSE	ASC	Tue, Aug 27, 2019	5.94	5.98	5.86	5.95
1528	NYSE	ASC	Mon, Aug 26, 2019	5.96	5.98	5.87	5.89
1527	NYSE	ASC	Fri, Aug 23, 2019	6.11	6.20	5.84	5.90
1526	NYSE	ASC	Thu, Aug 22, 2019	6.26	6.30	6.08	6.13
1525	NYSE	ASC	Wed, Aug 21, 2019	6.25	6.36	6.15	6.19
1524	NYSE	ASC	Tue, Aug 20, 2019	6.03	6.21	6.03	6.14
1523	NYSE	ASC	Mon, Aug 19, 2019	5.97	6.14	5.95	6.08
1522	NYSE	ASC	Fri, Aug 16, 2019	5.73	5.94	5.73	5.85
1521	NYSE	ASC	Thu, Aug 15, 2019	5.87	5.90	5.54	5.70
1520	NYSE	ASC	Wed, Aug 14, 2019	5.93	5.98	5.83	5.87
1519	NYSE	ASC	Tue, Aug 13, 2019	5.99	6.28	5.97	6.08
1518	NYSE	ASC	Mon, Aug 12, 2019	6.10	6.12	5.94	6.04
1517	NYSE	ASC	Fri, Aug 9, 2019	6.34	6.34	5.99	6.04
1516	NYSE	ASC	Thu, Aug 8, 2019	6.43	6.47	6.29	6.36
1515	NYSE	ASC	Wed, Aug 7, 2019	6.48	6.54	6.32	6.37
1514	NYSE	ASC	Tue, Aug 6, 2019	6.63	6.73	6.50	6.58
1513	NYSE	ASC	Mon, Aug 5, 2019	6.75	6.76	6.45	6.56
1512	NYSE	ASC	Fri, Aug 2, 2019	6.87	6.96	6.62	6.92
1511	NYSE	ASC	Thu, Aug 1, 2019	7.30	7.39	6.85	6.90
1510	NYSE	ASC	Wed, Jul 31, 2019	7.29	7.53	7.08	7.34
1509	NYSE	ASC	Tue, Jul 30, 2019	7.29	7.46	7.14	7.29
1508	NYSE	ASC	Mon, Jul 29, 2019	7.68	7.74	7.30	7.39
1507	NYSE	ASC	Fri, Jul 26, 2019	7.55	7.72	7.44	7.67
1506	NYSE	ASC	Thu, Jul 25, 2019	7.73	7.74	7.41	7.53
1505	NYSE	ASC	Wed, Jul 24, 2019	7.58	7.69	7.58	7.69
1504	NYSE	ASC	Tue, Jul 23, 2019	7.79	7.85	7.60	7.61
1503	NYSE	ASC	Mon, Jul 22, 2019	7.86	7.88	7.74	7.81
1502	NYSE	ASC	Fri, Jul 19, 2019	7.79	7.94	7.79	7.84
1501	NYSE	ASC	Thu, Jul 18, 2019	8.03	8.04	7.78	7.79
1500	NYSE	ASC	Wed, Jul 17, 2019	8.27	8.28	8.04	8.07
1499	NYSE	ASC	Tue, Jul 16, 2019	8.26	8.37	8.22	8.25
1498	NYSE	ASC	Mon, Jul 15, 2019	8.64	8.65	8.15	8.26
1497	NYSE	ASC	Fri, Jul 12, 2019	8.58	8.71	8.55	8.62
1496	NYSE	ASC	Thu, Jul 11, 2019	8.61	8.67	8.55	8.65
1495	NYSE	ASC	Wed, Jul 10, 2019	8.66	8.71	8.46	8.57
1494	NYSE	ASC	Tue, Jul 9, 2019	8.53	8.58	8.45	8.58
1493	NYSE	ASC	Mon, Jul 8, 2019	8.59	8.77	8.54	8.57
1492	NYSE	ASC	Fri, Jul 5, 2019	8.32	8.67	8.32	8.60
1491	NYSE	ASC	Wed, Jul 3, 2019	8.43	8.43	8.28	8.34
1490	NYSE	ASC	Tue, Jul 2, 2019	8.44	8.44	8.11	8.39
1489	NYSE	ASC	Mon, Jul 1, 2019	8.20	8.46	8.14	8.42
1488	NYSE	ASC	Fri, Jun 28, 2019	7.25	8.21	7.25	8.15
1487	NYSE	ASC	Thu, Jun 27, 2019	7.10	7.33	7.10	7.25
1486	NYSE	ASC	Wed, Jun 26, 2019	6.76	7.22	6.76	7.09
1485	NYSE	ASC	Tue, Jun 25, 2019	6.32	6.81	6.24	6.72
1484	NYSE	ASC	Mon, Jun 24, 2019	6.43	6.50	6.26	6.32
1483	NYSE	ASC	Fri, Jun 21, 2019	6.44	6.55	6.37	6.46
1482	NYSE	ASC	Thu, Jun 20, 2019	6.59	6.65	6.45	6.47
1481	NYSE	ASC	Wed, Jun 19, 2019	6.54	6.57	6.42	6.47
1480	NYSE	ASC	Tue, Jun 18, 2019	6.49	6.64	6.47	6.54
1479	NYSE	ASC	Mon, Jun 17, 2019	6.33	6.49	6.32	6.46
1478	NYSE	ASC	Fri, Jun 14, 2019	6.39	6.48	6.31	6.37
1477	NYSE	ASC	Thu, Jun 13, 2019	6.21	6.42	6.21	6.38
1476	NYSE	ASC	Wed, Jun 12, 2019	6.63	6.63	6.07	6.16
1475	NYSE	ASC	Tue, Jun 11, 2019	6.72	6.79	6.59	6.63
1474	NYSE	ASC	Mon, Jun 10, 2019	6.87	6.89	6.65	6.67
1473	NYSE	ASC	Fri, Jun 7, 2019	6.75	6.98	6.74	6.87
1472	NYSE	ASC	Thu, Jun 6, 2019	6.75	6.85	6.66	6.75
1471	NYSE	ASC	Wed, Jun 5, 2019	6.93	6.93	6.70	6.74
1470	NYSE	ASC	Tue, Jun 4, 2019	7.00	7.11	6.89	6.92
1469	NYSE	ASC	Mon, Jun 3, 2019	7.04	7.17	6.95	7.00
1468	NYSE	ASC	Fri, May 31, 2019	7.14	7.14	6.88	7.04
1467	NYSE	ASC	Thu, May 30, 2019	7.22	7.32	7.10	7.14
1466	NYSE	ASC	Wed, May 29, 2019	6.92	7.21	6.81	7.19
1465	NYSE	ASC	Tue, May 28, 2019	7.07	7.16	6.99	7.00
1464	NYSE	ASC	Fri, May 24, 2019	7.12	7.14	6.96	7.05
1463	NYSE	ASC	Thu, May 23, 2019	7.38	7.60	6.99	7.07
1462	NYSE	ASC	Wed, May 22, 2019	7.69	7.76	7.63	7.68
1461	NYSE	ASC	Tue, May 21, 2019	7.78	7.78	7.63	7.71
1460	NYSE	ASC	Mon, May 20, 2019	7.46	7.86	7.46	7.75
1459	NYSE	ASC	Fri, May 17, 2019	7.44	7.63	7.44	7.53
1458	NYSE	ASC	Thu, May 16, 2019	7.59	7.70	7.44	7.50
1457	NYSE	ASC	Wed, May 15, 2019	7.29	7.64	7.29	7.54
1456	NYSE	ASC	Tue, May 14, 2019	7.37	7.44	7.18	7.31
1455	NYSE	ASC	Mon, May 13, 2019	7.56	7.57	7.30	7.35
1454	NYSE	ASC	Fri, May 10, 2019	7.61	7.73	7.59	7.67
1453	NYSE	ASC	Thu, May 9, 2019	7.61	7.68	7.50	7.61
1452	NYSE	ASC	Wed, May 8, 2019	7.57	7.69	7.50	7.59
1451	NYSE	ASC	Tue, May 7, 2019	7.67	7.73	7.42	7.54
1450	NYSE	ASC	Mon, May 6, 2019	7.68	7.85	7.55	7.65
1449	NYSE	ASC	Fri, May 3, 2019	7.80	7.84	7.57	7.66
1448	NYSE	ASC	Thu, May 2, 2019	7.40	7.88	7.38	7.74
1447	NYSE	ASC	Wed, May 1, 2019	7.24	7.40	6.98	7.35
1446	NYSE	ASC	Tue, Apr 30, 2019	7.18	7.20	6.98	6.98
1445	NYSE	ASC	Mon, Apr 29, 2019	7.13	7.21	6.99	7.08
1444	NYSE	ASC	Fri, Apr 26, 2019	7.05	7.20	6.92	7.15
1443	NYSE	ASC	Thu, Apr 25, 2019	7.17	7.17	6.96	7.02
1442	NYSE	ASC	Wed, Apr 24, 2019	7.20	7.23	7.12	7.13
1441	NYSE	ASC	Tue, Apr 23, 2019	6.90	7.20	6.90	7.14
1440	NYSE	ASC	Mon, Apr 22, 2019	6.88	7.08	6.87	6.96
1439	NYSE	ASC	Thu, Apr 18, 2019	7.12	7.17	6.85	6.88
1438	NYSE	ASC	Wed, Apr 17, 2019	7.20	7.24	7.03	7.17
1437	NYSE	ASC	Tue, Apr 16, 2019	7.03	7.20	6.91	7.18
1436	NYSE	ASC	Mon, Apr 15, 2019	7.01	7.11	6.88	6.97
1435	NYSE	ASC	Fri, Apr 12, 2019	6.93	7.15	6.87	7.01
1434	NYSE	ASC	Thu, Apr 11, 2019	6.40	6.84	6.34	6.83
1433	NYSE	ASC	Wed, Apr 10, 2019	6.09	6.38	6.04	6.37
1432	NYSE	ASC	Tue, Apr 9, 2019	6.03	6.14	5.95	6.02
1431	NYSE	ASC	Mon, Apr 8, 2019	6.12	6.25	5.99	6.07
1430	NYSE	ASC	Fri, Apr 5, 2019	6.09	6.21	6.07	6.13
1429	NYSE	ASC	Thu, Apr 4, 2019	5.98	6.19	5.93	6.14
1428	NYSE	ASC	Wed, Apr 3, 2019	6.28	6.30	5.93	5.99
1427	NYSE	ASC	Tue, Apr 2, 2019	6.50	6.50	6.14	6.23
1426	NYSE	ASC	Mon, Apr 1, 2019	6.18	6.59	6.11	6.52
1425	NYSE	ASC	Fri, Mar 29, 2019	6.10	6.26	6.03	6.16
1424	NYSE	ASC	Thu, Mar 28, 2019	5.78	6.09	5.78	6.08
1423	NYSE	ASC	Wed, Mar 27, 2019	5.65	5.87	5.55	5.84
1422	NYSE	ASC	Tue, Mar 26, 2019	5.55	5.69	5.40	5.68
1421	NYSE	ASC	Mon, Mar 25, 2019	5.48	5.62	5.41	5.60
1420	NYSE	ASC	Fri, Mar 22, 2019	5.63	5.66	5.43	5.48
1419	NYSE	ASC	Thu, Mar 21, 2019	5.66	5.91	5.64	5.72
1418	NYSE	ASC	Wed, Mar 20, 2019	5.56	5.74	5.47	5.72
1417	NYSE	ASC	Tue, Mar 19, 2019	5.69	5.76	5.60	5.61
1416	NYSE	ASC	Mon, Mar 18, 2019	5.89	5.94	5.65	5.66
1415	NYSE	ASC	Fri, Mar 15, 2019	5.72	5.94	5.66	5.90
1414	NYSE	ASC	Thu, Mar 14, 2019	5.71	5.73	5.56	5.69
1413	NYSE	ASC	Wed, Mar 13, 2019	5.76	5.81	5.68	5.71
1412	NYSE	ASC	Tue, Mar 12, 2019	5.62	5.75	5.60	5.69
1411	NYSE	ASC	Mon, Mar 11, 2019	5.24	5.58	5.21	5.55
1410	NYSE	ASC	Fri, Mar 8, 2019	5.08	5.26	5.05	5.23
1409	NYSE	ASC	Thu, Mar 7, 2019	5.24	5.25	5.04	5.10
1408	NYSE	ASC	Wed, Mar 6, 2019	5.36	5.44	5.24	5.24
1407	NYSE	ASC	Tue, Mar 5, 2019	5.78	5.78	5.38	5.40
1406	NYSE	ASC	Mon, Mar 4, 2019	5.79	5.86	5.73	5.77
1405	NYSE	ASC	Fri, Mar 1, 2019	5.65	5.80	5.58	5.79
1404	NYSE	ASC	Thu, Feb 28, 2019	5.48	5.76	5.47	5.63
1403	NYSE	ASC	Wed, Feb 27, 2019	5.46	5.51	5.31	5.49
1402	NYSE	ASC	Tue, Feb 26, 2019	5.52	5.60	5.45	5.46
1401	NYSE	ASC	Mon, Feb 25, 2019	5.50	5.59	5.50	5.53
1400	NYSE	ASC	Fri, Feb 22, 2019	5.47	5.58	5.47	5.50
1399	NYSE	ASC	Thu, Feb 21, 2019	5.42	5.46	5.34	5.41
1398	NYSE	ASC	Wed, Feb 20, 2019	5.38	5.54	5.33	5.45
1397	NYSE	ASC	Tue, Feb 19, 2019	5.49	5.63	5.31	5.41
1396	NYSE	ASC	Fri, Feb 15, 2019	5.49	5.65	5.42	5.51
1395	NYSE	ASC	Thu, Feb 14, 2019	5.27	5.58	5.27	5.49
1394	NYSE	ASC	Wed, Feb 13, 2019	5.55	5.60	5.29	5.31
1393	NYSE	ASC	Tue, Feb 12, 2019	5.77	5.78	5.50	5.54
1392	NYSE	ASC	Mon, Feb 11, 2019	5.28	5.75	5.23	5.75
1391	NYSE	ASC	Fri, Feb 8, 2019	5.79	5.80	5.21	5.26
1390	NYSE	ASC	Thu, Feb 7, 2019	5.83	5.97	5.78	5.82
1389	NYSE	ASC	Wed, Feb 6, 2019	5.94	6.24	5.75	5.90
1388	NYSE	ASC	Tue, Feb 5, 2019	5.91	6.20	5.89	6.00
1387	NYSE	ASC	Mon, Feb 4, 2019	5.63	5.97	5.53	5.83
1386	NYSE	ASC	Fri, Feb 1, 2019	5.65	5.70	5.46	5.64
1385	NYSE	ASC	Thu, Jan 31, 2019	5.63	5.72	5.58	5.67
1384	NYSE	ASC	Wed, Jan 30, 2019	5.51	5.65	5.44	5.59
1383	NYSE	ASC	Tue, Jan 29, 2019	5.65	5.67	5.39	5.48
1382	NYSE	ASC	Mon, Jan 28, 2019	5.62	5.86	5.52	5.62
1381	NYSE	ASC	Fri, Jan 25, 2019	5.65	5.81	5.60	5.68
1380	NYSE	ASC	Thu, Jan 24, 2019	5.53	5.65	5.37	5.61
1379	NYSE	ASC	Wed, Jan 23, 2019	5.53	5.69	5.49	5.55
1378	NYSE	ASC	Tue, Jan 22, 2019	5.43	5.62	5.31	5.55
1377	NYSE	ASC	Fri, Jan 18, 2019	4.92	5.64	4.90	5.50
1376	NYSE	ASC	Thu, Jan 17, 2019	4.79	4.95	4.78	4.92
1375	NYSE	ASC	Wed, Jan 16, 2019	4.69	4.94	4.69	4.82
1374	NYSE	ASC	Tue, Jan 15, 2019	4.76	4.99	4.66	4.69
1373	NYSE	ASC	Mon, Jan 14, 2019	5.10	5.15	4.79	4.80
1372	NYSE	ASC	Fri, Jan 11, 2019	5.23	5.23	4.92	5.18
1371	NYSE	ASC	Thu, Jan 10, 2019	5.10	5.30	5.06	5.16
1370	NYSE	ASC	Wed, Jan 9, 2019	5.44	5.44	5.20	5.31
1369	NYSE	ASC	Tue, Jan 8, 2019	5.42	5.42	5.26	5.35
1368	NYSE	ASC	Mon, Jan 7, 2019	5.17	5.44	5.15	5.31
1367	NYSE	ASC	Fri, Jan 4, 2019	5.01	5.16	4.98	5.12
1366	NYSE	ASC	Thu, Jan 3, 2019	4.66	5.13	4.61	4.90
1365	NYSE	ASC	Wed, Jan 2, 2019	4.59	4.66	4.51	4.64
1364	NYSE	ASC	Mon, Dec 31, 2018	4.52	4.71	4.49	4.67
1363	NYSE	ASC	Fri, Dec 28, 2018	4.55	4.61	4.22	4.48
1362	NYSE	ASC	Thu, Dec 27, 2018	4.82	4.85	4.50	4.59
1361	NYSE	ASC	Wed, Dec 26, 2018	4.77	4.95	4.71	4.86
1360	NYSE	ASC	Mon, Dec 24, 2018	4.68	4.91	4.61	4.75
1359	NYSE	ASC	Fri, Dec 21, 2018	5.01	5.17	4.68	4.68
1358	NYSE	ASC	Thu, Dec 20, 2018	5.17	5.33	4.97	5.02
1357	NYSE	ASC	Wed, Dec 19, 2018	5.40	5.55	5.17	5.21
1356	NYSE	ASC	Tue, Dec 18, 2018	5.60	5.60	5.37	5.41
1355	NYSE	ASC	Mon, Dec 17, 2018	5.71	5.75	5.54	5.57
1354	NYSE	ASC	Fri, Dec 14, 2018	5.92	6.01	5.69	5.71
1353	NYSE	ASC	Thu, Dec 13, 2018	6.18	6.23	5.98	5.99
1352	NYSE	ASC	Wed, Dec 12, 2018	6.25	6.41	6.15	6.17
1351	NYSE	ASC	Tue, Dec 11, 2018	6.26	6.33	6.13	6.19
1350	NYSE	ASC	Mon, Dec 10, 2018	6.10	6.30	6.02	6.15
1349	NYSE	ASC	Fri, Dec 7, 2018	6.22	6.30	6.02	6.13
1348	NYSE	ASC	Thu, Dec 6, 2018	6.14	6.30	6.05	6.12
1347	NYSE	ASC	Tue, Dec 4, 2018	6.32	6.62	6.22	6.26
1346	NYSE	ASC	Mon, Dec 3, 2018	6.00	6.36	5.88	6.32
1345	NYSE	ASC	Fri, Nov 30, 2018	5.77	5.94	5.64	5.89
1344	NYSE	ASC	Thu, Nov 29, 2018	5.81	5.88	5.75	5.78
1343	NYSE	ASC	Wed, Nov 28, 2018	5.70	5.95	5.58	5.84
1342	NYSE	ASC	Tue, Nov 27, 2018	5.68	5.84	5.66	5.68
1341	NYSE	ASC	Mon, Nov 26, 2018	5.65	5.78	5.48	5.72
1340	NYSE	ASC	Fri, Nov 23, 2018	5.53	5.69	5.49	5.61
1339	NYSE	ASC	Wed, Nov 21, 2018	5.40	5.63	5.38	5.61
1338	NYSE	ASC	Tue, Nov 20, 2018	5.79	5.79	5.30	5.34
1337	NYSE	ASC	Mon, Nov 19, 2018	6.24	6.28	5.81	5.90
1336	NYSE	ASC	Fri, Nov 16, 2018	6.21	6.28	6.12	6.25
1335	NYSE	ASC	Thu, Nov 15, 2018	6.25	6.29	6.01	6.21
1334	NYSE	ASC	Wed, Nov 14, 2018	6.31	6.41	6.25	6.29
1333	NYSE	ASC	Tue, Nov 13, 2018	6.90	6.99	6.21	6.23
1332	NYSE	ASC	Mon, Nov 12, 2018	7.19	7.24	6.81	6.90
1331	NYSE	ASC	Fri, Nov 9, 2018	7.10	7.29	6.96	7.20
1330	NYSE	ASC	Thu, Nov 8, 2018	7.04	7.26	6.93	7.15
1329	NYSE	ASC	Wed, Nov 7, 2018	6.80	7.28	6.80	7.10
1328	NYSE	ASC	Tue, Nov 6, 2018	6.95	7.12	6.95	7.09
1327	NYSE	ASC	Mon, Nov 5, 2018	7.16	7.28	6.90	6.94
1326	NYSE	ASC	Fri, Nov 2, 2018	6.84	7.11	6.52	7.01
1325	NYSE	ASC	Thu, Nov 1, 2018	6.45	6.84	6.45	6.74
1324	NYSE	ASC	Wed, Oct 31, 2018	6.69	6.73	6.46	6.46
1323	NYSE	ASC	Tue, Oct 30, 2018	6.69	6.78	6.59	6.72
1322	NYSE	ASC	Mon, Oct 29, 2018	6.58	6.80	6.45	6.69
1321	NYSE	ASC	Fri, Oct 26, 2018	6.21	6.61	6.20	6.52
1320	NYSE	ASC	Thu, Oct 25, 2018	6.36	6.54	6.28	6.37
1319	NYSE	ASC	Wed, Oct 24, 2018	6.52	6.68	6.24	6.24
1318	NYSE	ASC	Tue, Oct 23, 2018	6.64	6.74	6.53	6.54
1317	NYSE	ASC	Mon, Oct 22, 2018	6.79	6.91	6.52	6.72
1316	NYSE	ASC	Fri, Oct 19, 2018	6.85	7.00	6.64	6.82
1315	NYSE	ASC	Thu, Oct 18, 2018	7.21	7.24	6.96	6.98
1314	NYSE	ASC	Wed, Oct 17, 2018	7.10	7.23	7.05	7.22
1313	NYSE	ASC	Tue, Oct 16, 2018	6.87	7.19	6.78	7.15
1312	NYSE	ASC	Mon, Oct 15, 2018	6.86	6.92	6.78	6.89
1311	NYSE	ASC	Fri, Oct 12, 2018	6.75	6.90	6.62	6.83
1310	NYSE	ASC	Thu, Oct 11, 2018	6.55	6.77	6.50	6.66
1309	NYSE	ASC	Wed, Oct 10, 2018	6.76	6.84	6.57	6.61
1308	NYSE	ASC	Tue, Oct 9, 2018	7.03	7.14	6.81	6.82
1307	NYSE	ASC	Mon, Oct 8, 2018	6.85	7.14	6.79	7.03
1306	NYSE	ASC	Fri, Oct 5, 2018	6.96	6.96	6.66	6.84
1305	NYSE	ASC	Thu, Oct 4, 2018	7.21	7.29	6.92	6.94
1304	NYSE	ASC	Wed, Oct 3, 2018	7.10	7.30	7.06	7.24
1303	NYSE	ASC	Tue, Oct 2, 2018	6.61	7.11	6.61	7.08
1302	NYSE	ASC	Mon, Oct 1, 2018	6.57	6.74	6.57	6.64
1301	NYSE	ASC	Fri, Sep 28, 2018	6.50	6.60	6.18	6.50
1300	NYSE	ASC	Thu, Sep 27, 2018	6.65	6.70	6.40	6.45
1299	NYSE	ASC	Wed, Sep 26, 2018	6.80	6.85	6.60	6.65
1298	NYSE	ASC	Tue, Sep 25, 2018	7.25	7.25	6.80	6.80
1297	NYSE	ASC	Mon, Sep 24, 2018	6.90	7.08	6.80	6.90
1296	NYSE	ASC	Fri, Sep 21, 2018	6.80	6.95	6.80	6.95
1295	NYSE	ASC	Thu, Sep 20, 2018	6.90	7.00	6.80	6.85
1294	NYSE	ASC	Wed, Sep 19, 2018	6.85	7.18	6.78	6.90
1293	NYSE	ASC	Tue, Sep 18, 2018	6.50	6.85	6.45	6.80
1292	NYSE	ASC	Mon, Sep 17, 2018	6.50	6.50	6.40	6.45
1291	NYSE	ASC	Fri, Sep 14, 2018	6.55	6.65	6.40	6.45
1290	NYSE	ASC	Thu, Sep 13, 2018	6.60	6.65	6.40	6.60
1289	NYSE	ASC	Wed, Sep 12, 2018	6.75	6.75	6.60	6.60
1288	NYSE	ASC	Tue, Sep 11, 2018	6.75	6.85	6.61	6.75
1287	NYSE	ASC	Mon, Sep 10, 2018	6.85	6.85	6.75	6.80
1286	NYSE	ASC	Fri, Sep 7, 2018	6.70	6.80	6.68	6.80
1285	NYSE	ASC	Thu, Sep 6, 2018	6.90	7.00	6.65	6.75
1284	NYSE	ASC	Wed, Sep 5, 2018	6.90	7.05	6.80	6.95
1283	NYSE	ASC	Tue, Sep 4, 2018	7.00	7.05	6.85	6.90
1282	NYSE	ASC	Fri, Aug 31, 2018	6.80	7.05	6.75	7.00
1281	NYSE	ASC	Thu, Aug 30, 2018	7.05	7.15	6.80	6.85
1280	NYSE	ASC	Wed, Aug 29, 2018	6.80	7.23	6.80	7.10
1279	NYSE	ASC	Tue, Aug 28, 2018	6.80	6.95	6.75	6.80
1278	NYSE	ASC	Mon, Aug 27, 2018	6.98	7.00	6.80	6.80
1277	NYSE	ASC	Fri, Aug 24, 2018	6.95	7.10	6.90	6.95
1276	NYSE	ASC	Thu, Aug 23, 2018	6.95	7.08	6.86	6.95
1275	NYSE	ASC	Wed, Aug 22, 2018	6.65	7.00	6.65	6.95
1274	NYSE	ASC	Tue, Aug 21, 2018	6.60	6.75	6.60	6.65
1273	NYSE	ASC	Mon, Aug 20, 2018	6.50	6.65	6.50	6.60
1272	NYSE	ASC	Fri, Aug 17, 2018	6.50	6.60	6.50	6.50
1271	NYSE	ASC	Thu, Aug 16, 2018	6.50	6.60	6.50	6.55
1270	NYSE	ASC	Wed, Aug 15, 2018	6.50	6.55	6.40	6.50
1269	NYSE	ASC	Tue, Aug 14, 2018	6.50	6.60	6.50	6.50
1268	NYSE	ASC	Mon, Aug 13, 2018	6.65	6.69	6.50	6.50
1267	NYSE	ASC	Fri, Aug 10, 2018	6.50	6.70	6.40	6.65
1266	NYSE	ASC	Thu, Aug 9, 2018	6.50	6.70	6.40	6.55
1265	NYSE	ASC	Wed, Aug 8, 2018	6.45	6.55	6.40	6.45
1264	NYSE	ASC	Tue, Aug 7, 2018	6.60	6.60	6.40	6.45
1263	NYSE	ASC	Mon, Aug 6, 2018	6.80	6.90	6.55	6.60
1262	NYSE	ASC	Fri, Aug 3, 2018	6.75	6.85	6.75	6.80
1261	NYSE	ASC	Thu, Aug 2, 2018	6.70	6.85	6.60	6.80
1260	NYSE	ASC	Wed, Aug 1, 2018	6.65	6.75	6.60	6.65
1259	NYSE	ASC	Tue, Jul 31, 2018	6.80	7.00	6.60	6.75
1258	NYSE	ASC	Mon, Jul 30, 2018	7.00	7.25	6.85	6.95
1257	NYSE	ASC	Fri, Jul 27, 2018	7.25	7.40	6.95	7.00
1256	NYSE	ASC	Thu, Jul 26, 2018	7.05	7.40	6.90	7.25
1255	NYSE	ASC	Wed, Jul 25, 2018	7.00	7.10	6.65	7.05
1254	NYSE	ASC	Tue, Jul 24, 2018	7.00	7.08	6.83	6.95
1253	NYSE	ASC	Mon, Jul 23, 2018	7.30	7.40	7.00	7.05
1252	NYSE	ASC	Fri, Jul 20, 2018	7.60	7.65	7.25	7.25
1251	NYSE	ASC	Thu, Jul 19, 2018	7.90	8.10	7.60	7.75
1250	NYSE	ASC	Wed, Jul 18, 2018	7.60	8.00	7.55	7.95
1249	NYSE	ASC	Tue, Jul 17, 2018	7.70	7.73	7.48	7.60
1248	NYSE	ASC	Mon, Jul 16, 2018	8.05	8.10	7.60	7.65
1247	NYSE	ASC	Fri, Jul 13, 2018	8.35	8.40	8.00	8.05
1246	NYSE	ASC	Thu, Jul 12, 2018	8.60	8.60	8.25	8.30
1245	NYSE	ASC	Wed, Jul 11, 2018	8.35	8.60	8.35	8.55
1244	NYSE	ASC	Tue, Jul 10, 2018	8.55	8.65	8.50	8.60
1243	NYSE	ASC	Mon, Jul 9, 2018	8.60	8.65	8.45	8.55
1242	NYSE	ASC	Fri, Jul 6, 2018	8.45	8.55	8.45	8.55
1241	NYSE	ASC	Thu, Jul 5, 2018	8.45	8.60	8.30	8.45
1240	NYSE	ASC	Tue, Jul 3, 2018	8.30	8.45	8.30	8.35
1239	NYSE	ASC	Mon, Jul 2, 2018	8.10	8.30	8.00	8.30
1238	NYSE	ASC	Fri, Jun 29, 2018	8.40	8.50	8.13	8.20
1237	NYSE	ASC	Thu, Jun 28, 2018	8.50	8.53	8.30	8.35
1236	NYSE	ASC	Wed, Jun 27, 2018	8.50	8.60	8.40	8.45
1235	NYSE	ASC	Tue, Jun 26, 2018	8.45	8.50	8.33	8.45
1234	NYSE	ASC	Mon, Jun 25, 2018	8.55	8.55	8.30	8.40
1233	NYSE	ASC	Fri, Jun 22, 2018	8.15	8.65	8.08	8.55
1232	NYSE	ASC	Thu, Jun 21, 2018	8.10	8.25	7.95	8.00
1231	NYSE	ASC	Wed, Jun 20, 2018	7.90	8.05	7.85	8.05
1230	NYSE	ASC	Tue, Jun 19, 2018	7.75	7.90	7.60	7.90
1229	NYSE	ASC	Mon, Jun 18, 2018	7.45	7.80	7.40	7.75
1228	NYSE	ASC	Fri, Jun 15, 2018	7.50	7.50	7.30	7.45
1227	NYSE	ASC	Thu, Jun 14, 2018	7.50	7.55	7.40	7.50
1226	NYSE	ASC	Wed, Jun 13, 2018	7.55	7.55	7.40	7.50
1225	NYSE	ASC	Tue, Jun 12, 2018	7.90	7.90	7.45	7.50
1224	NYSE	ASC	Mon, Jun 11, 2018	7.90	8.00	7.75	7.80
1223	NYSE	ASC	Fri, Jun 8, 2018	8.05	8.10	7.85	7.90
1222	NYSE	ASC	Thu, Jun 7, 2018	8.00	8.05	7.90	8.05
1221	NYSE	ASC	Wed, Jun 6, 2018	8.20	8.30	7.95	8.00
1220	NYSE	ASC	Tue, Jun 5, 2018	8.20	8.30	8.10	8.15
1219	NYSE	ASC	Mon, Jun 4, 2018	8.15	8.25	8.10	8.15
1218	NYSE	ASC	Fri, Jun 1, 2018	8.15	8.20	8.05	8.15
1217	NYSE	ASC	Thu, May 31, 2018	8.35	8.45	8.05	8.10
1216	NYSE	ASC	Wed, May 30, 2018	8.00	8.38	7.98	8.30
1215	NYSE	ASC	Tue, May 29, 2018	8.05	8.10	7.85	8.00
1214	NYSE	ASC	Fri, May 25, 2018	7.85	8.05	7.68	8.05
1213	NYSE	ASC	Thu, May 24, 2018	7.95	8.00	7.80	7.85
1212	NYSE	ASC	Wed, May 23, 2018	8.00	8.10	7.85	7.95
1211	NYSE	ASC	Tue, May 22, 2018	8.10	8.15	8.00	8.00
1210	NYSE	ASC	Mon, May 21, 2018	7.95	8.05	7.85	8.05
1209	NYSE	ASC	Fri, May 18, 2018	8.15	8.15	7.90	7.95
1208	NYSE	ASC	Thu, May 17, 2018	8.05	8.15	8.00	8.10
1207	NYSE	ASC	Wed, May 16, 2018	8.30	8.35	7.95	8.00
1206	NYSE	ASC	Tue, May 15, 2018	8.40	8.45	8.25	8.30
1205	NYSE	ASC	Mon, May 14, 2018	8.60	8.63	8.35	8.40
1204	NYSE	ASC	Fri, May 11, 2018	8.45	8.55	8.35	8.50
1203	NYSE	ASC	Thu, May 10, 2018	8.65	8.65	8.30	8.35
1202	NYSE	ASC	Wed, May 9, 2018	8.55	8.75	8.50	8.65
1201	NYSE	ASC	Tue, May 8, 2018	8.30	8.65	8.25	8.55
1200	NYSE	ASC	Mon, May 7, 2018	8.20	8.40	8.15	8.35
1199	NYSE	ASC	Fri, May 4, 2018	8.00	8.20	7.95	8.15
1198	NYSE	ASC	Thu, May 3, 2018	7.95	8.18	7.95	8.05
1197	NYSE	ASC	Wed, May 2, 2018	8.00	8.15	7.95	8.00
1196	NYSE	ASC	Tue, May 1, 2018	8.05	8.05	7.85	7.90
1195	NYSE	ASC	Mon, Apr 30, 2018	8.10	8.15	7.90	8.00
1194	NYSE	ASC	Fri, Apr 27, 2018	8.15	8.25	8.00	8.05
1193	NYSE	ASC	Thu, Apr 26, 2018	8.10	8.25	8.05	8.20
1192	NYSE	ASC	Wed, Apr 25, 2018	8.15	8.20	8.05	8.10
1191	NYSE	ASC	Tue, Apr 24, 2018	8.15	8.15	8.00	8.15
1190	NYSE	ASC	Mon, Apr 23, 2018	8.10	8.10	7.95	8.10
1189	NYSE	ASC	Fri, Apr 20, 2018	7.95	8.10	7.90	8.00
1188	NYSE	ASC	Thu, Apr 19, 2018	8.00	8.05	7.95	7.95
1187	NYSE	ASC	Wed, Apr 18, 2018	8.00	8.05	7.90	7.95
1186	NYSE	ASC	Tue, Apr 17, 2018	8.00	8.03	7.85	8.00
1185	NYSE	ASC	Mon, Apr 16, 2018	8.05	8.20	7.90	8.00
1184	NYSE	ASC	Fri, Apr 13, 2018	7.95	8.05	7.90	8.00
1183	NYSE	ASC	Thu, Apr 12, 2018	8.05	8.10	7.95	8.00
1182	NYSE	ASC	Wed, Apr 11, 2018	7.55	8.05	7.55	8.00
1181	NYSE	ASC	Tue, Apr 10, 2018	7.70	7.75	7.53	7.65
1180	NYSE	ASC	Mon, Apr 9, 2018	7.50	7.60	7.45	7.60
1179	NYSE	ASC	Fri, Apr 6, 2018	7.75	7.83	7.50	7.50
1178	NYSE	ASC	Thu, Apr 5, 2018	7.65	7.85	7.53	7.80
1177	NYSE	ASC	Wed, Apr 4, 2018	7.30	7.65	7.30	7.65
1176	NYSE	ASC	Tue, Apr 3, 2018	7.30	7.50	7.30	7.40
1175	NYSE	ASC	Mon, Apr 2, 2018	7.60	7.65	7.20	7.25
1174	NYSE	ASC	Thu, Mar 29, 2018	7.75	7.85	7.55	7.60
1173	NYSE	ASC	Wed, Mar 28, 2018	7.75	7.90	7.65	7.75
1172	NYSE	ASC	Tue, Mar 27, 2018	7.95	8.00	7.75	7.80
1171	NYSE	ASC	Mon, Mar 26, 2018	7.95	7.95	7.83	7.95
1170	NYSE	ASC	Fri, Mar 23, 2018	8.00	8.00	7.85	7.85
1169	NYSE	ASC	Thu, Mar 22, 2018	7.95	8.00	7.70	7.95
1168	NYSE	ASC	Wed, Mar 21, 2018	7.95	8.05	7.85	8.00
1167	NYSE	ASC	Tue, Mar 20, 2018	8.05	8.05	7.90	7.95
1166	NYSE	ASC	Mon, Mar 19, 2018	8.10	8.10	7.85	8.00
1165	NYSE	ASC	Fri, Mar 16, 2018	7.85	8.15	7.80	8.05
1164	NYSE	ASC	Thu, Mar 15, 2018	7.90	8.00	7.65	7.85
1163	NYSE	ASC	Wed, Mar 14, 2018	7.95	8.00	7.85	7.85
1162	NYSE	ASC	Tue, Mar 13, 2018	7.90	8.05	7.80	7.90
1161	NYSE	ASC	Mon, Mar 12, 2018	7.85	7.90	7.75	7.90
1160	NYSE	ASC	Fri, Mar 9, 2018	7.75	7.80	7.60	7.80
1159	NYSE	ASC	Thu, Mar 8, 2018	7.85	7.93	7.65	7.75
1158	NYSE	ASC	Wed, Mar 7, 2018	8.05	8.13	7.85	7.90
1157	NYSE	ASC	Tue, Mar 6, 2018	8.05	8.15	7.90	8.05
1156	NYSE	ASC	Mon, Mar 5, 2018	7.85	8.13	7.85	8.05
1155	NYSE	ASC	Fri, Mar 2, 2018	7.50	7.95	7.35	7.85
1154	NYSE	ASC	Thu, Mar 1, 2018	7.50	7.65	7.38	7.55
1153	NYSE	ASC	Wed, Feb 28, 2018	7.80	7.80	7.55	7.55
1152	NYSE	ASC	Tue, Feb 27, 2018	7.60	7.95	7.50	7.80
1151	NYSE	ASC	Mon, Feb 26, 2018	7.65	7.75	7.50	7.55
1150	NYSE	ASC	Fri, Feb 23, 2018	7.70	7.85	7.55	7.65
1149	NYSE	ASC	Thu, Feb 22, 2018	7.60	7.83	7.60	7.70
1148	NYSE	ASC	Wed, Feb 21, 2018	7.50	7.85	7.47	7.65
1147	NYSE	ASC	Tue, Feb 20, 2018	7.45	7.60	7.40	7.50
1146	NYSE	ASC	Fri, Feb 16, 2018	7.25	7.53	7.20	7.45
1145	NYSE	ASC	Thu, Feb 15, 2018	7.15	7.35	7.15	7.30
1144	NYSE	ASC	Wed, Feb 14, 2018	7.00	7.35	6.90	7.20
1143	NYSE	ASC	Tue, Feb 13, 2018	7.00	7.10	6.85	7.00
1142	NYSE	ASC	Mon, Feb 12, 2018	7.10	7.10	6.95	7.00
1141	NYSE	ASC	Fri, Feb 9, 2018	6.80	7.15	6.71	7.10
1140	NYSE	ASC	Thu, Feb 8, 2018	6.75	7.05	6.75	6.75
1139	NYSE	ASC	Wed, Feb 7, 2018	6.55	6.65	6.40	6.65
1138	NYSE	ASC	Tue, Feb 6, 2018	6.45	6.75	6.45	6.55
1137	NYSE	ASC	Mon, Feb 5, 2018	6.85	6.89	6.50	6.60
1136	NYSE	ASC	Fri, Feb 2, 2018	6.90	6.95	6.85	6.90
1135	NYSE	ASC	Thu, Feb 1, 2018	7.10	7.10	6.90	7.00
1134	NYSE	ASC	Wed, Jan 31, 2018	7.20	7.28	7.00	7.10
1133	NYSE	ASC	Tue, Jan 30, 2018	7.15	7.25	6.90	7.15
1132	NYSE	ASC	Mon, Jan 29, 2018	7.40	7.40	7.15	7.20
1131	NYSE	ASC	Fri, Jan 26, 2018	7.50	7.60	7.25	7.45
1130	NYSE	ASC	Thu, Jan 25, 2018	7.35	7.50	7.33	7.35
1129	NYSE	ASC	Wed, Jan 24, 2018	7.35	7.55	7.30	7.35
1128	NYSE	ASC	Tue, Jan 23, 2018	7.40	7.50	7.25	7.35
1127	NYSE	ASC	Mon, Jan 22, 2018	7.40	7.60	7.30	7.35
1126	NYSE	ASC	Fri, Jan 19, 2018	7.45	7.65	7.35	7.35
1125	NYSE	ASC	Thu, Jan 18, 2018	7.65	7.78	7.50	7.60
1124	NYSE	ASC	Wed, Jan 17, 2018	7.85	7.85	7.55	7.70
1123	NYSE	ASC	Tue, Jan 16, 2018	8.10	8.20	7.75	7.80
1122	NYSE	ASC	Fri, Jan 12, 2018	8.10	8.20	8.05	8.15
1121	NYSE	ASC	Thu, Jan 11, 2018	7.90	8.10	7.80	8.05
1120	NYSE	ASC	Wed, Jan 10, 2018	7.80	7.90	7.75	7.85
1119	NYSE	ASC	Tue, Jan 9, 2018	7.85	8.00	7.75	7.85
1118	NYSE	ASC	Mon, Jan 8, 2018	7.95	7.95	7.75	7.85
1117	NYSE	ASC	Fri, Jan 5, 2018	8.10	8.13	7.90	8.00
1116	NYSE	ASC	Thu, Jan 4, 2018	8.30	8.30	8.10	8.15
1115	NYSE	ASC	Wed, Jan 3, 2018	8.15	8.33	8.10	8.25
1114	NYSE	ASC	Tue, Jan 2, 2018	7.90	8.25	7.90	8.10
1113	NYSE	ASC	Fri, Dec 29, 2017	8.00	8.10	7.85	8.00
1112	NYSE	ASC	Thu, Dec 28, 2017	7.95	8.10	7.80	8.10
1111	NYSE	ASC	Wed, Dec 27, 2017	7.80	7.95	7.70	7.90
1110	NYSE	ASC	Tue, Dec 26, 2017	8.00	8.00	7.73	7.80
1109	NYSE	ASC	Fri, Dec 22, 2017	8.00	8.05	7.95	8.00
1108	NYSE	ASC	Thu, Dec 21, 2017	7.95	8.05	7.85	7.95
1107	NYSE	ASC	Wed, Dec 20, 2017	7.95	8.05	7.80	7.90
1106	NYSE	ASC	Tue, Dec 19, 2017	7.95	8.10	7.80	7.95
1105	NYSE	ASC	Mon, Dec 18, 2017	8.10	8.35	7.90	8.00
1104	NYSE	ASC	Fri, Dec 15, 2017	7.90	8.10	7.85	8.05
1103	NYSE	ASC	Thu, Dec 14, 2017	7.90	8.00	7.70	7.90
1102	NYSE	ASC	Wed, Dec 13, 2017	7.80	8.00	7.78	7.90
1101	NYSE	ASC	Tue, Dec 12, 2017	7.75	7.90	7.75	7.80
1100	NYSE	ASC	Mon, Dec 11, 2017	7.80	7.85	7.70	7.75
1099	NYSE	ASC	Fri, Dec 8, 2017	7.85	7.90	7.63	7.75
1098	NYSE	ASC	Thu, Dec 7, 2017	7.60	7.85	7.55	7.85
1097	NYSE	ASC	Wed, Dec 6, 2017	7.60	7.80	7.50	7.85
1096	NYSE	ASC	Tue, Dec 5, 2017	7.90	8.00	7.60	7.60
1095	NYSE	ASC	Mon, Dec 4, 2017	8.00	8.10	7.90	7.90
1094	NYSE	ASC	Fri, Dec 1, 2017	7.95	8.10	7.85	7.95
1093	NYSE	ASC	Thu, Nov 30, 2017	8.15	8.15	7.95	7.95
1092	NYSE	ASC	Wed, Nov 29, 2017	8.05	8.20	7.95	8.10
1091	NYSE	ASC	Tue, Nov 28, 2017	8.10	8.40	8.00	8.05
1090	NYSE	ASC	Mon, Nov 27, 2017	8.95	8.95	8.60	8.80
1089	NYSE	ASC	Fri, Nov 24, 2017	8.55	9.00	8.50	8.90
1088	NYSE	ASC	Wed, Nov 22, 2017	8.50	8.75	8.43	8.50
1087	NYSE	ASC	Tue, Nov 21, 2017	8.60	8.60	8.30	8.50
1086	NYSE	ASC	Mon, Nov 20, 2017	8.60	8.73	8.45	8.60
1085	NYSE	ASC	Fri, Nov 17, 2017	8.20	8.65	8.20	8.65
1084	NYSE	ASC	Thu, Nov 16, 2017	8.25	8.35	8.20	8.30
1083	NYSE	ASC	Wed, Nov 15, 2017	8.10	8.35	8.05	8.25
1082	NYSE	ASC	Tue, Nov 14, 2017	8.20	8.30	8.00	8.20
1081	NYSE	ASC	Mon, Nov 13, 2017	8.60	8.80	8.30	8.30
1080	NYSE	ASC	Fri, Nov 10, 2017	8.60	8.75	8.50	8.60
1079	NYSE	ASC	Thu, Nov 9, 2017	8.55	8.80	8.45	8.60
1078	NYSE	ASC	Wed, Nov 8, 2017	8.55	8.78	8.40	8.65
1077	NYSE	ASC	Tue, Nov 7, 2017	8.50	8.58	8.30	8.50
1076	NYSE	ASC	Mon, Nov 6, 2017	8.30	8.50	8.28	8.40
1075	NYSE	ASC	Fri, Nov 3, 2017	8.75	8.80	8.20	8.30
1074	NYSE	ASC	Thu, Nov 2, 2017	8.50	8.83	8.50	8.75
1073	NYSE	ASC	Wed, Nov 1, 2017	8.50	8.58	8.30	8.50
1072	NYSE	ASC	Tue, Oct 31, 2017	8.50	8.50	8.15	8.30
1071	NYSE	ASC	Mon, Oct 30, 2017	8.60	8.78	8.33	8.40
1070	NYSE	ASC	Fri, Oct 27, 2017	8.25	8.65	8.25	8.65
1069	NYSE	ASC	Thu, Oct 26, 2017	8.40	8.50	8.25	8.30
1068	NYSE	ASC	Wed, Oct 25, 2017	8.50	8.60	8.20	8.30
1067	NYSE	ASC	Tue, Oct 24, 2017	8.65	8.65	8.40	8.50
1066	NYSE	ASC	Mon, Oct 23, 2017	8.60	8.65	8.46	8.55
1065	NYSE	ASC	Fri, Oct 20, 2017	8.45	8.70	8.41	8.55
1064	NYSE	ASC	Thu, Oct 19, 2017	8.40	8.50	8.30	8.40
1063	NYSE	ASC	Wed, Oct 18, 2017	8.70	8.78	8.40	8.45
1062	NYSE	ASC	Tue, Oct 17, 2017	8.90	8.98	8.50	8.70
1061	NYSE	ASC	Mon, Oct 16, 2017	8.95	9.00	8.90	8.95
1060	NYSE	ASC	Fri, Oct 13, 2017	8.95	9.05	8.90	8.90
1059	NYSE	ASC	Thu, Oct 12, 2017	8.95	9.00	8.85	8.95
1058	NYSE	ASC	Wed, Oct 11, 2017	8.90	9.00	8.80	8.95
1057	NYSE	ASC	Tue, Oct 10, 2017	8.90	9.00	8.83	8.95
1056	NYSE	ASC	Mon, Oct 9, 2017	8.85	8.90	8.71	8.80
1055	NYSE	ASC	Fri, Oct 6, 2017	8.95	9.00	8.80	8.90
1054	NYSE	ASC	Thu, Oct 5, 2017	8.80	9.00	8.78	8.95
1053	NYSE	ASC	Wed, Oct 4, 2017	8.80	9.00	8.63	8.75
1052	NYSE	ASC	Tue, Oct 3, 2017	8.55	8.90	8.45	8.85
1051	NYSE	ASC	Mon, Oct 2, 2017	8.25	8.70	8.25	8.50
1050	NYSE	ASC	Fri, Sep 29, 2017	8.15	8.30	8.10	8.25
1049	NYSE	ASC	Thu, Sep 28, 2017	8.15	8.25	8.00	8.20
1048	NYSE	ASC	Wed, Sep 27, 2017	8.05	8.25	7.85	8.20
1047	NYSE	ASC	Tue, Sep 26, 2017	8.05	8.10	7.95	8.00
1046	NYSE	ASC	Mon, Sep 25, 2017	8.00	8.30	7.95	8.05
1045	NYSE	ASC	Fri, Sep 22, 2017	7.70	8.10	7.70	8.00
1044	NYSE	ASC	Thu, Sep 21, 2017	8.00	8.10	7.65	7.70
1043	NYSE	ASC	Wed, Sep 20, 2017	7.90	8.10	7.90	8.00
1042	NYSE	ASC	Tue, Sep 19, 2017	7.55	7.98	7.55	7.95
1041	NYSE	ASC	Mon, Sep 18, 2017	7.40	7.55	7.25	7.55
1040	NYSE	ASC	Fri, Sep 15, 2017	7.40	7.50	7.18	7.35
1039	NYSE	ASC	Thu, Sep 14, 2017	7.40	7.55	7.25	7.35
1038	NYSE	ASC	Wed, Sep 13, 2017	7.45	7.55	7.35	7.40
1037	NYSE	ASC	Tue, Sep 12, 2017	7.50	7.60	7.43	7.45
1036	NYSE	ASC	Mon, Sep 11, 2017	7.65	7.70	7.45	7.55
1035	NYSE	ASC	Fri, Sep 8, 2017	7.70	7.80	7.50	7.55
1034	NYSE	ASC	Thu, Sep 7, 2017	7.65	7.85	7.55	7.70
1033	NYSE	ASC	Wed, Sep 6, 2017	7.80	8.00	7.65	7.65
1032	NYSE	ASC	Tue, Sep 5, 2017	8.10	8.20	7.68	7.75
1031	NYSE	ASC	Fri, Sep 1, 2017	8.15	8.15	8.00	8.10
1030	NYSE	ASC	Thu, Aug 31, 2017	8.05	8.15	8.00	8.10
1029	NYSE	ASC	Wed, Aug 30, 2017	8.05	8.10	7.95	8.00
1028	NYSE	ASC	Tue, Aug 29, 2017	8.00	8.05	7.85	8.05
1027	NYSE	ASC	Mon, Aug 28, 2017	7.95	8.05	7.80	8.05
1026	NYSE	ASC	Fri, Aug 25, 2017	7.70	7.95	7.65	7.95
1025	NYSE	ASC	Thu, Aug 24, 2017	7.35	7.70	7.35	7.65
1024	NYSE	ASC	Wed, Aug 23, 2017	7.25	7.52	7.25	7.35
1023	NYSE	ASC	Tue, Aug 22, 2017	7.20	7.35	7.15	7.30
1022	NYSE	ASC	Mon, Aug 21, 2017	7.25	7.30	7.05	7.20
1021	NYSE	ASC	Fri, Aug 18, 2017	7.10	7.35	7.05	7.30
1020	NYSE	ASC	Thu, Aug 17, 2017	7.35	7.45	7.15	7.20
1019	NYSE	ASC	Wed, Aug 16, 2017	7.30	7.50	7.15	7.45
1018	NYSE	ASC	Tue, Aug 15, 2017	7.45	7.70	7.25	7.30
1017	NYSE	ASC	Mon, Aug 14, 2017	7.25	7.50	7.25	7.45
1016	NYSE	ASC	Fri, Aug 11, 2017	6.95	7.40	6.87	7.25
1015	NYSE	ASC	Thu, Aug 10, 2017	7.25	7.40	7.15	7.20
1014	NYSE	ASC	Wed, Aug 9, 2017	7.35	7.40	7.20	7.25
1013	NYSE	ASC	Tue, Aug 8, 2017	7.55	7.65	7.35	7.40
1012	NYSE	ASC	Mon, Aug 7, 2017	7.70	7.80	7.44	7.55
1011	NYSE	ASC	Fri, Aug 4, 2017	7.90	7.95	7.50	7.70
1010	NYSE	ASC	Thu, Aug 3, 2017	7.95	8.05	7.73	7.85
1009	NYSE	ASC	Wed, Aug 2, 2017	7.70	8.15	7.70	7.95
1008	NYSE	ASC	Tue, Aug 1, 2017	7.85	8.05	7.85	7.95
1007	NYSE	ASC	Mon, Jul 31, 2017	7.90	8.05	7.80	7.95
1006	NYSE	ASC	Fri, Jul 28, 2017	7.90	8.10	7.75	7.95
1005	NYSE	ASC	Thu, Jul 27, 2017	7.95	8.05	7.70	7.95
1004	NYSE	ASC	Wed, Jul 26, 2017	8.00	8.10	7.85	7.95
1003	NYSE	ASC	Tue, Jul 25, 2017	7.95	8.03	7.81	7.95
1002	NYSE	ASC	Mon, Jul 24, 2017	7.80	7.95	7.65	7.85
1001	NYSE	ASC	Fri, Jul 21, 2017	8.00	8.00	7.75	7.80
1000	NYSE	ASC	Thu, Jul 20, 2017	8.10	8.10	7.85	7.90
999	NYSE	ASC	Wed, Jul 19, 2017	7.85	8.10	7.85	8.00
998	NYSE	ASC	Tue, Jul 18, 2017	7.95	8.05	7.85	7.85
997	NYSE	ASC	Mon, Jul 17, 2017	8.00	8.25	7.95	8.00
996	NYSE	ASC	Fri, Jul 14, 2017	7.95	8.10	7.95	8.00
995	NYSE	ASC	Thu, Jul 13, 2017	7.95	8.10	7.90	8.00
994	NYSE	ASC	Wed, Jul 12, 2017	7.90	8.10	7.90	7.95
993	NYSE	ASC	Tue, Jul 11, 2017	7.70	8.00	7.58	7.85
992	NYSE	ASC	Mon, Jul 10, 2017	7.80	8.05	7.65	7.65
991	NYSE	ASC	Fri, Jul 7, 2017	7.90	7.95	7.75	7.85
990	NYSE	ASC	Thu, Jul 6, 2017	8.05	8.20	7.80	7.85
989	NYSE	ASC	Wed, Jul 5, 2017	8.40	8.40	8.05	8.10
988	NYSE	ASC	Mon, Jul 3, 2017	8.10	8.50	8.10	8.45
987	NYSE	ASC	Fri, Jun 30, 2017	8.25	8.30	8.10	8.15
986	NYSE	ASC	Thu, Jun 29, 2017	8.35	8.50	7.95	8.20
985	NYSE	ASC	Wed, Jun 28, 2017	8.55	8.60	8.30	8.35
984	NYSE	ASC	Tue, Jun 27, 2017	8.35	8.75	8.30	8.50
983	NYSE	ASC	Mon, Jun 26, 2017	8.15	8.40	8.05	8.40
982	NYSE	ASC	Fri, Jun 23, 2017	7.85	8.15	7.85	8.15
981	NYSE	ASC	Thu, Jun 22, 2017	7.65	7.90	7.65	7.85
980	NYSE	ASC	Wed, Jun 21, 2017	7.90	7.95	7.60	7.65
979	NYSE	ASC	Tue, Jun 20, 2017	7.90	7.95	7.70	7.85
978	NYSE	ASC	Mon, Jun 19, 2017	7.75	7.95	7.70	7.90
977	NYSE	ASC	Fri, Jun 16, 2017	7.55	7.90	7.55	7.85
976	NYSE	ASC	Thu, Jun 15, 2017	7.70	7.95	7.50	7.60
975	NYSE	ASC	Wed, Jun 14, 2017	7.90	8.00	7.75	7.75
974	NYSE	ASC	Tue, Jun 13, 2017	7.85	8.10	7.85	7.95
973	NYSE	ASC	Mon, Jun 12, 2017	7.75	7.95	7.70	7.85
972	NYSE	ASC	Fri, Jun 9, 2017	7.55	7.85	7.40	7.70
971	NYSE	ASC	Thu, Jun 8, 2017	7.15	7.58	7.10	7.55
970	NYSE	ASC	Wed, Jun 7, 2017	7.25	7.35	7.13	7.15
969	NYSE	ASC	Tue, Jun 6, 2017	7.15	7.30	6.98	7.25
968	NYSE	ASC	Mon, Jun 5, 2017	7.10	7.25	7.10	7.20
967	NYSE	ASC	Fri, Jun 2, 2017	7.20	7.25	7.10	7.20
966	NYSE	ASC	Thu, Jun 1, 2017	7.20	7.40	7.10	7.20
965	NYSE	ASC	Wed, May 31, 2017	7.35	7.35	7.05	7.20
964	NYSE	ASC	Tue, May 30, 2017	7.45	7.50	7.15	7.35
963	NYSE	ASC	Fri, May 26, 2017	7.45	7.45	7.30	7.45
962	NYSE	ASC	Thu, May 25, 2017	7.50	7.55	7.28	7.45
961	NYSE	ASC	Wed, May 24, 2017	7.65	7.70	7.45	7.50
960	NYSE	ASC	Tue, May 23, 2017	7.80	7.80	7.55	7.70
959	NYSE	ASC	Mon, May 22, 2017	7.70	7.88	7.65	7.80
958	NYSE	ASC	Fri, May 19, 2017	7.65	7.85	7.55	7.70
957	NYSE	ASC	Thu, May 18, 2017	7.60	7.85	7.50	7.70
956	NYSE	ASC	Wed, May 17, 2017	7.80	7.85	7.53	7.60
955	NYSE	ASC	Tue, May 16, 2017	7.90	8.00	7.80	7.90
954	NYSE	ASC	Mon, May 15, 2017	8.05	8.20	7.75	7.80
953	NYSE	ASC	Fri, May 12, 2017	8.10	8.20	7.95	7.95
952	NYSE	ASC	Thu, May 11, 2017	7.85	8.24	7.70	8.15
951	NYSE	ASC	Wed, May 10, 2017	7.50	7.95	7.50	7.90
950	NYSE	ASC	Tue, May 9, 2017	7.50	7.65	7.45	7.55
949	NYSE	ASC	Mon, May 8, 2017	7.30	7.60	7.25	7.45
948	NYSE	ASC	Fri, May 5, 2017	7.60	7.73	7.30	7.30
947	NYSE	ASC	Thu, May 4, 2017	7.60	7.65	7.45	7.55
946	NYSE	ASC	Wed, May 3, 2017	7.70	7.85	7.30	7.55
945	NYSE	ASC	Tue, May 2, 2017	7.65	7.70	7.40	7.60
944	NYSE	ASC	Mon, May 1, 2017	7.70	7.85	7.55	7.55
943	NYSE	ASC	Fri, Apr 28, 2017	7.70	7.98	7.60	7.75
942	NYSE	ASC	Thu, Apr 27, 2017	7.55	7.70	7.40	7.70
941	NYSE	ASC	Wed, Apr 26, 2017	7.50	7.68	7.40	7.55
940	NYSE	ASC	Tue, Apr 25, 2017	7.30	7.50	7.20	7.50
939	NYSE	ASC	Mon, Apr 24, 2017	7.10	7.35	7.05	7.30
938	NYSE	ASC	Fri, Apr 21, 2017	7.30	7.45	6.95	6.95
937	NYSE	ASC	Thu, Apr 20, 2017	7.30	7.63	7.20	7.45
936	NYSE	ASC	Wed, Apr 19, 2017	7.40	7.48	7.15	7.30
935	NYSE	ASC	Tue, Apr 18, 2017	7.45	7.60	7.35	7.40
934	NYSE	ASC	Mon, Apr 17, 2017	7.90	7.90	7.38	7.50
933	NYSE	ASC	Thu, Apr 13, 2017	8.25	8.30	7.75	7.75
932	NYSE	ASC	Wed, Apr 12, 2017	8.30	8.55	8.30	8.30
931	NYSE	ASC	Tue, Apr 11, 2017	8.25	8.48	8.15	8.40
930	NYSE	ASC	Mon, Apr 10, 2017	8.35	8.48	8.15	8.30
929	NYSE	ASC	Fri, Apr 7, 2017	7.85	8.35	7.80	8.35
928	NYSE	ASC	Thu, Apr 6, 2017	7.75	7.88	7.67	7.80
927	NYSE	ASC	Wed, Apr 5, 2017	7.95	8.00	7.75	7.75
926	NYSE	ASC	Tue, Apr 4, 2017	8.05	8.05	7.90	8.00
925	NYSE	ASC	Mon, Apr 3, 2017	8.05	8.05	7.90	8.05
924	NYSE	ASC	Fri, Mar 31, 2017	8.00	8.05	7.98	8.05
923	NYSE	ASC	Thu, Mar 30, 2017	8.05	8.10	7.85	8.05
922	NYSE	ASC	Wed, Mar 29, 2017	7.95	8.15	7.95	8.10
921	NYSE	ASC	Tue, Mar 28, 2017	7.65	8.05	7.55	8.00
920	NYSE	ASC	Mon, Mar 27, 2017	7.60	7.95	7.45	7.65
919	NYSE	ASC	Fri, Mar 24, 2017	7.50	7.85	7.40	7.80
918	NYSE	ASC	Thu, Mar 23, 2017	7.15	7.45	7.15	7.40
917	NYSE	ASC	Wed, Mar 22, 2017	7.10	7.25	7.00	7.10
916	NYSE	ASC	Tue, Mar 21, 2017	7.90	7.95	7.15	7.15
915	NYSE	ASC	Mon, Mar 20, 2017	7.95	7.95	7.65	7.85
914	NYSE	ASC	Fri, Mar 17, 2017	7.60	8.00	7.55	7.95
913	NYSE	ASC	Thu, Mar 16, 2017	7.15	7.65	7.10	7.60
912	NYSE	ASC	Wed, Mar 15, 2017	7.10	7.15	6.95	7.15
911	NYSE	ASC	Tue, Mar 14, 2017	7.15	7.15	7.00	7.05
910	NYSE	ASC	Mon, Mar 13, 2017	7.05	7.25	7.05	7.15
909	NYSE	ASC	Fri, Mar 10, 2017	7.05	7.25	7.00	7.05
908	NYSE	ASC	Thu, Mar 9, 2017	7.15	7.25	6.95	7.00
907	NYSE	ASC	Wed, Mar 8, 2017	7.20	7.30	7.10	7.15
906	NYSE	ASC	Tue, Mar 7, 2017	7.25	7.30	7.10	7.20
905	NYSE	ASC	Mon, Mar 6, 2017	7.10	7.20	7.00	7.15
904	NYSE	ASC	Fri, Mar 3, 2017	7.00	7.00	6.85	6.90
903	NYSE	ASC	Thu, Mar 2, 2017	7.00	7.05	6.95	6.95
902	NYSE	ASC	Wed, Mar 1, 2017	6.80	7.05	6.75	7.00
901	NYSE	ASC	Tue, Feb 28, 2017	6.90	7.05	6.80	6.85
900	NYSE	ASC	Mon, Feb 27, 2017	7.00	7.05	6.85	7.05
899	NYSE	ASC	Fri, Feb 24, 2017	6.90	7.05	6.85	6.95
898	NYSE	ASC	Thu, Feb 23, 2017	7.05	7.08	6.85	7.00
897	NYSE	ASC	Wed, Feb 22, 2017	7.15	7.30	7.00	7.05
896	NYSE	ASC	Tue, Feb 21, 2017	7.00	7.33	7.00	7.25
895	NYSE	ASC	Fri, Feb 17, 2017	7.20	7.25	7.05	7.05
894	NYSE	ASC	Thu, Feb 16, 2017	7.45	7.45	7.15	7.20
893	NYSE	ASC	Wed, Feb 15, 2017	7.35	7.75	7.25	7.45
892	NYSE	ASC	Tue, Feb 14, 2017	7.20	7.45	7.10	7.40
891	NYSE	ASC	Mon, Feb 13, 2017	7.20	7.35	7.05	7.15
890	NYSE	ASC	Fri, Feb 10, 2017	7.15	7.35	7.10	7.25
889	NYSE	ASC	Thu, Feb 9, 2017	7.00	7.25	7.00	7.20
888	NYSE	ASC	Wed, Feb 8, 2017	6.70	7.05	6.60	7.05
887	NYSE	ASC	Tue, Feb 7, 2017	6.80	7.10	6.78	6.80
886	NYSE	ASC	Mon, Feb 6, 2017	7.20	7.20	6.72	6.95
885	NYSE	ASC	Fri, Feb 3, 2017	7.15	7.25	7.10	7.15
884	NYSE	ASC	Thu, Feb 2, 2017	7.15	7.25	7.10	7.20
883	NYSE	ASC	Wed, Feb 1, 2017	7.30	7.35	7.15	7.25
882	NYSE	ASC	Tue, Jan 31, 2017	7.25	7.45	7.20	7.35
881	NYSE	ASC	Mon, Jan 30, 2017	7.35	7.40	7.11	7.30
880	NYSE	ASC	Fri, Jan 27, 2017	7.40	7.45	7.30	7.30
879	NYSE	ASC	Thu, Jan 26, 2017	7.35	7.43	7.30	7.30
878	NYSE	ASC	Wed, Jan 25, 2017	7.25	7.45	7.25	7.35
877	NYSE	ASC	Tue, Jan 24, 2017	7.35	7.40	7.20	7.30
876	NYSE	ASC	Mon, Jan 23, 2017	7.50	7.55	7.28	7.35
875	NYSE	ASC	Fri, Jan 20, 2017	7.40	7.65	7.20	7.50
874	NYSE	ASC	Thu, Jan 19, 2017	7.35	7.45	7.30	7.35
873	NYSE	ASC	Wed, Jan 18, 2017	7.40	7.45	7.20	7.40
872	NYSE	ASC	Tue, Jan 17, 2017	7.65	7.75	7.30	7.35
871	NYSE	ASC	Fri, Jan 13, 2017	7.65	7.71	7.40	7.70
870	NYSE	ASC	Thu, Jan 12, 2017	7.85	7.95	7.60	7.70
869	NYSE	ASC	Wed, Jan 11, 2017	7.80	8.00	7.60	7.90
868	NYSE	ASC	Tue, Jan 10, 2017	7.75	7.80	7.65	7.80
867	NYSE	ASC	Mon, Jan 9, 2017	7.75	7.80	7.55	7.75
866	NYSE	ASC	Fri, Jan 6, 2017	7.70	7.85	7.58	7.75
865	NYSE	ASC	Thu, Jan 5, 2017	7.70	7.75	7.50	7.65
864	NYSE	ASC	Wed, Jan 4, 2017	7.50	7.70	7.50	7.70
863	NYSE	ASC	Tue, Jan 3, 2017	7.50	7.55	7.30	7.50
862	NYSE	ASC	Fri, Dec 30, 2016	7.25	7.45	7.10	7.40
861	NYSE	ASC	Thu, Dec 29, 2016	7.40	7.55	7.15	7.30
860	NYSE	ASC	Wed, Dec 28, 2016	7.35	7.58	7.25	7.40
859	NYSE	ASC	Tue, Dec 27, 2016	7.25	7.40	7.20	7.40
858	NYSE	ASC	Fri, Dec 23, 2016	7.25	7.40	7.20	7.20
857	NYSE	ASC	Thu, Dec 22, 2016	7.30	7.45	7.20	7.25
856	NYSE	ASC	Wed, Dec 21, 2016	7.00	7.35	6.95	7.35
855	NYSE	ASC	Tue, Dec 20, 2016	7.00	7.20	6.85	6.95
854	NYSE	ASC	Mon, Dec 19, 2016	6.70	7.10	6.65	6.90
853	NYSE	ASC	Fri, Dec 16, 2016	6.90	7.00	6.70	6.90
852	NYSE	ASC	Thu, Dec 15, 2016	6.75	6.95	6.65	6.85
851	NYSE	ASC	Wed, Dec 14, 2016	6.85	6.95	6.65	6.85
850	NYSE	ASC	Tue, Dec 13, 2016	6.95	7.15	6.70	6.85
849	NYSE	ASC	Mon, Dec 12, 2016	7.35	7.45	6.80	6.85
848	NYSE	ASC	Fri, Dec 9, 2016	7.15	7.40	7.00	7.25
847	NYSE	ASC	Thu, Dec 8, 2016	7.00	7.25	6.75	7.20
846	NYSE	ASC	Wed, Dec 7, 2016	6.95	7.10	6.90	6.95
845	NYSE	ASC	Tue, Dec 6, 2016	7.00	7.15	6.80	6.95
844	NYSE	ASC	Mon, Dec 5, 2016	6.85	7.23	6.85	6.95
843	NYSE	ASC	Fri, Dec 2, 2016	6.70	6.85	6.60	6.80
842	NYSE	ASC	Thu, Dec 1, 2016	6.85	7.10	6.60	6.65
841	NYSE	ASC	Wed, Nov 30, 2016	6.90	7.00	6.70	6.80
840	NYSE	ASC	Tue, Nov 29, 2016	6.75	6.90	6.36	6.70
839	NYSE	ASC	Mon, Nov 28, 2016	6.75	7.00	6.60	6.90
838	NYSE	ASC	Fri, Nov 25, 2016	6.75	6.90	6.65	6.75
837	NYSE	ASC	Wed, Nov 23, 2016	6.90	7.00	6.70	6.75
836	NYSE	ASC	Tue, Nov 22, 2016	7.05	7.10	6.85	6.95
835	NYSE	ASC	Mon, Nov 21, 2016	6.90	7.05	6.70	7.00
834	NYSE	ASC	Fri, Nov 18, 2016	6.85	6.85	6.55	6.65
833	NYSE	ASC	Thu, Nov 17, 2016	6.80	7.00	6.60	6.80
832	NYSE	ASC	Wed, Nov 16, 2016	6.20	7.30	6.20	6.80
831	NYSE	ASC	Tue, Nov 15, 2016	6.35	6.43	5.95	6.20
830	NYSE	ASC	Mon, Nov 14, 2016	6.55	6.75	6.35	6.40
829	NYSE	ASC	Fri, Nov 11, 2016	6.15	6.60	6.15	6.60
828	NYSE	ASC	Thu, Nov 10, 2016	5.70	6.35	5.55	6.20
827	NYSE	ASC	Wed, Nov 9, 2016	5.55	5.81	5.40	5.60
826	NYSE	ASC	Tue, Nov 8, 2016	5.50	5.75	5.40	5.65
825	NYSE	ASC	Mon, Nov 7, 2016	5.55	5.65	5.45	5.50
824	NYSE	ASC	Fri, Nov 4, 2016	5.60	5.61	5.35	5.50
823	NYSE	ASC	Thu, Nov 3, 2016	5.65	5.75	5.50	5.65
822	NYSE	ASC	Wed, Nov 2, 2016	5.60	5.70	5.00	5.65
821	NYSE	ASC	Tue, Nov 1, 2016	6.10	6.35	5.65	5.70
820	NYSE	ASC	Mon, Oct 31, 2016	6.35	6.35	5.85	5.85
819	NYSE	ASC	Fri, Oct 28, 2016	6.45	6.49	6.30	6.34
818	NYSE	ASC	Thu, Oct 27, 2016	6.46	6.55	6.38	6.50
817	NYSE	ASC	Wed, Oct 26, 2016	6.53	6.61	6.38	6.41
816	NYSE	ASC	Tue, Oct 25, 2016	6.60	6.67	6.52	6.54
815	NYSE	ASC	Mon, Oct 24, 2016	6.85	6.87	6.59	6.60
814	NYSE	ASC	Fri, Oct 21, 2016	6.71	6.93	6.68	6.84
813	NYSE	ASC	Thu, Oct 20, 2016	6.57	6.84	6.57	6.77
812	NYSE	ASC	Wed, Oct 19, 2016	6.65	6.75	6.58	6.60
811	NYSE	ASC	Tue, Oct 18, 2016	6.72	6.72	6.56	6.58
810	NYSE	ASC	Mon, Oct 17, 2016	6.65	6.65	6.57	6.58
809	NYSE	ASC	Fri, Oct 14, 2016	6.70	6.73	6.53	6.61
808	NYSE	ASC	Thu, Oct 13, 2016	6.76	6.78	6.65	6.66
807	NYSE	ASC	Wed, Oct 12, 2016	6.91	6.96	6.76	6.85
806	NYSE	ASC	Tue, Oct 11, 2016	7.07	7.09	6.86	6.91
805	NYSE	ASC	Mon, Oct 10, 2016	7.23	7.29	7.08	7.11
804	NYSE	ASC	Fri, Oct 7, 2016	7.24	7.32	7.12	7.15
803	NYSE	ASC	Thu, Oct 6, 2016	7.13	7.26	7.09	7.25
802	NYSE	ASC	Wed, Oct 5, 2016	7.14	7.22	7.08	7.10
801	NYSE	ASC	Tue, Oct 4, 2016	7.04	7.14	6.99	7.07
800	NYSE	ASC	Mon, Oct 3, 2016	6.85	7.14	6.79	7.03
799	NYSE	ASC	Fri, Sep 30, 2016	7.19	7.19	6.97	7.04
798	NYSE	ASC	Thu, Sep 29, 2016	7.33	7.42	7.05	7.08
797	NYSE	ASC	Wed, Sep 28, 2016	7.11	7.34	6.96	7.29
796	NYSE	ASC	Tue, Sep 27, 2016	7.06	7.13	6.93	7.08
795	NYSE	ASC	Mon, Sep 26, 2016	7.26	7.26	7.08	7.10
794	NYSE	ASC	Fri, Sep 23, 2016	7.25	7.28	7.05	7.06
793	NYSE	ASC	Thu, Sep 22, 2016	7.12	7.28	6.98	7.25
792	NYSE	ASC	Wed, Sep 21, 2016	7.02	7.05	6.85	7.03
791	NYSE	ASC	Tue, Sep 20, 2016	7.09	7.14	6.91	6.91
790	NYSE	ASC	Mon, Sep 19, 2016	7.23	7.29	7.06	7.09
789	NYSE	ASC	Fri, Sep 16, 2016	6.95	7.17	6.92	7.13
788	NYSE	ASC	Thu, Sep 15, 2016	7.07	7.17	6.99	7.04
787	NYSE	ASC	Wed, Sep 14, 2016	7.09	7.18	7.00	7.07
786	NYSE	ASC	Tue, Sep 13, 2016	7.08	7.20	7.01	7.11
785	NYSE	ASC	Mon, Sep 12, 2016	7.16	7.29	7.06	7.25
784	NYSE	ASC	Fri, Sep 9, 2016	7.41	7.47	7.23	7.24
783	NYSE	ASC	Thu, Sep 8, 2016	7.35	7.52	7.25	7.49
782	NYSE	ASC	Wed, Sep 7, 2016	7.15	7.28	7.04	7.22
781	NYSE	ASC	Tue, Sep 6, 2016	7.10	7.21	7.01	7.15
780	NYSE	ASC	Fri, Sep 2, 2016	6.99	7.14	6.90	7.09
779	NYSE	ASC	Thu, Sep 1, 2016	7.17	7.17	6.86	6.99
778	NYSE	ASC	Wed, Aug 31, 2016	7.02	7.34	6.98	7.22
777	NYSE	ASC	Tue, Aug 30, 2016	7.09	7.17	6.96	7.07
776	NYSE	ASC	Mon, Aug 29, 2016	7.10	7.26	7.05	7.07
775	NYSE	ASC	Fri, Aug 26, 2016	7.12	7.33	7.02	7.14
774	NYSE	ASC	Thu, Aug 25, 2016	7.32	7.51	6.95	7.11
773	NYSE	ASC	Wed, Aug 24, 2016	7.87	7.91	7.57	7.61
772	NYSE	ASC	Tue, Aug 23, 2016	7.84	7.98	7.79	7.84
771	NYSE	ASC	Mon, Aug 22, 2016	7.87	7.91	7.74	7.80
770	NYSE	ASC	Fri, Aug 19, 2016	7.92	7.97	7.75	7.95
769	NYSE	ASC	Thu, Aug 18, 2016	7.96	8.03	7.87	7.96
768	NYSE	ASC	Wed, Aug 17, 2016	7.83	7.93	7.68	7.90
767	NYSE	ASC	Tue, Aug 16, 2016	8.06	8.10	7.75	7.86
766	NYSE	ASC	Mon, Aug 15, 2016	7.80	8.06	7.78	8.04
765	NYSE	ASC	Fri, Aug 12, 2016	7.78	7.88	7.65	7.75
764	NYSE	ASC	Thu, Aug 11, 2016	7.94	8.03	7.76	7.78
763	NYSE	ASC	Wed, Aug 10, 2016	8.04	8.04	7.69	7.85
762	NYSE	ASC	Tue, Aug 9, 2016	8.00	8.05	7.83	7.93
761	NYSE	ASC	Mon, Aug 8, 2016	8.20	8.37	7.99	8.01
760	NYSE	ASC	Fri, Aug 5, 2016	7.80	8.20	7.76	8.16
759	NYSE	ASC	Thu, Aug 4, 2016	8.06	8.19	7.70	7.77
758	NYSE	ASC	Wed, Aug 3, 2016	7.60	8.10	7.48	8.09
757	NYSE	ASC	Tue, Aug 2, 2016	7.84	7.88	6.92	7.60
756	NYSE	ASC	Mon, Aug 1, 2016	7.08	7.30	6.89	6.95
755	NYSE	ASC	Fri, Jul 29, 2016	6.90	7.23	6.90	7.03
754	NYSE	ASC	Thu, Jul 28, 2016	6.85	7.06	6.76	6.96
753	NYSE	ASC	Wed, Jul 27, 2016	7.16	7.21	6.75	6.85
752	NYSE	ASC	Tue, Jul 26, 2016	7.28	7.37	7.14	7.17
751	NYSE	ASC	Mon, Jul 25, 2016	7.21	7.35	7.16	7.23
750	NYSE	ASC	Fri, Jul 22, 2016	7.33	7.46	7.18	7.23
749	NYSE	ASC	Thu, Jul 21, 2016	7.12	7.49	7.12	7.37
748	NYSE	ASC	Wed, Jul 20, 2016	7.10	7.17	6.86	7.10
747	NYSE	ASC	Tue, Jul 19, 2016	7.12	7.24	6.96	7.02
746	NYSE	ASC	Mon, Jul 18, 2016	7.15	7.25	6.99	7.21
745	NYSE	ASC	Fri, Jul 15, 2016	7.25	7.33	7.09	7.23
744	NYSE	ASC	Thu, Jul 14, 2016	7.30	7.37	7.13	7.24
743	NYSE	ASC	Wed, Jul 13, 2016	7.31	7.40	7.17	7.21
742	NYSE	ASC	Tue, Jul 12, 2016	7.14	7.29	7.08	7.26
741	NYSE	ASC	Mon, Jul 11, 2016	7.10	7.24	6.98	7.03
740	NYSE	ASC	Fri, Jul 8, 2016	6.98	7.21	6.75	7.10
739	NYSE	ASC	Thu, Jul 7, 2016	6.98	7.15	6.59	6.72
738	NYSE	ASC	Wed, Jul 6, 2016	6.70	7.11	6.52	7.05
737	NYSE	ASC	Tue, Jul 5, 2016	7.09	7.14	6.58	6.71
736	NYSE	ASC	Fri, Jul 1, 2016	7.16	7.48	7.04	7.24
735	NYSE	ASC	Thu, Jun 30, 2016	6.87	7.14	6.67	6.77
734	NYSE	ASC	Wed, Jun 29, 2016	7.20	7.25	7.04	7.21
733	NYSE	ASC	Tue, Jun 28, 2016	6.70	7.15	6.70	7.08
732	NYSE	ASC	Mon, Jun 27, 2016	7.26	7.26	6.46	6.60
731	NYSE	ASC	Fri, Jun 24, 2016	7.43	7.52	7.20	7.26
730	NYSE	ASC	Thu, Jun 23, 2016	7.70	7.77	7.55	7.71
729	NYSE	ASC	Wed, Jun 22, 2016	7.89	7.97	7.59	7.62
728	NYSE	ASC	Tue, Jun 21, 2016	8.02	8.02	7.66	7.89
727	NYSE	ASC	Mon, Jun 20, 2016	8.16	8.16	7.82	7.83
726	NYSE	ASC	Fri, Jun 17, 2016	7.89	8.19	7.86	7.93
725	NYSE	ASC	Thu, Jun 16, 2016	7.90	7.98	7.80	7.88
724	NYSE	ASC	Wed, Jun 15, 2016	8.20	8.37	7.95	8.07
723	NYSE	ASC	Tue, Jun 14, 2016	8.30	8.55	7.89	8.21
722	NYSE	ASC	Mon, Jun 13, 2016	8.56	8.75	8.40	8.45
721	NYSE	ASC	Fri, Jun 10, 2016	8.83	8.85	8.43	8.70
720	NYSE	ASC	Thu, Jun 9, 2016	8.70	8.89	8.63	8.87
719	NYSE	ASC	Wed, Jun 8, 2016	8.68	8.96	8.62	8.67
718	NYSE	ASC	Tue, Jun 7, 2016	9.82	9.89	9.64	9.74
717	NYSE	ASC	Mon, Jun 6, 2016	9.56	9.93	9.56	9.80
716	NYSE	ASC	Fri, Jun 3, 2016	9.40	9.65	9.29	9.55
715	NYSE	ASC	Thu, Jun 2, 2016	9.39	9.39	9.06	9.37
714	NYSE	ASC	Wed, Jun 1, 2016	9.40	9.48	9.06	9.44
713	NYSE	ASC	Tue, May 31, 2016	9.34	9.52	9.13	9.48
712	NYSE	ASC	Fri, May 27, 2016	9.05	9.52	8.88	9.35
711	NYSE	ASC	Thu, May 26, 2016	9.07	9.20	8.81	9.05
710	NYSE	ASC	Wed, May 25, 2016	9.37	9.45	8.85	9.01
709	NYSE	ASC	Tue, May 24, 2016	9.02	9.28	8.80	9.27
708	NYSE	ASC	Mon, May 23, 2016	9.13	9.13	8.85	8.91
707	NYSE	ASC	Fri, May 20, 2016	9.05	9.28	8.91	9.17
706	NYSE	ASC	Thu, May 19, 2016	9.16	9.16	8.81	8.99
705	NYSE	ASC	Wed, May 18, 2016	9.16	9.35	9.04	9.24
704	NYSE	ASC	Tue, May 17, 2016	9.11	9.44	9.07	9.23
703	NYSE	ASC	Mon, May 16, 2016	8.94	9.24	8.93	9.12
702	NYSE	ASC	Fri, May 13, 2016	8.90	9.06	8.86	8.93
701	NYSE	ASC	Thu, May 12, 2016	8.88	9.27	8.84	8.97
700	NYSE	ASC	Wed, May 11, 2016	9.06	9.22	8.97	9.00
699	NYSE	ASC	Tue, May 10, 2016	8.59	9.19	8.49	9.12
698	NYSE	ASC	Mon, May 9, 2016	8.65	8.69	8.26	8.54
697	NYSE	ASC	Fri, May 6, 2016	8.57	8.76	8.11	8.65
696	NYSE	ASC	Thu, May 5, 2016	8.91	8.99	8.58	8.62
695	NYSE	ASC	Wed, May 4, 2016	8.93	9.28	8.82	9.04
694	NYSE	ASC	Tue, May 3, 2016	9.09	9.15	8.75	8.94
693	NYSE	ASC	Mon, May 2, 2016	9.30	9.35	9.05	9.21
692	NYSE	ASC	Fri, Apr 29, 2016	9.35	9.58	9.17	9.35
691	NYSE	ASC	Thu, Apr 28, 2016	9.28	9.54	9.23	9.38
690	NYSE	ASC	Wed, Apr 27, 2016	9.56	9.66	9.19	9.32
689	NYSE	ASC	Tue, Apr 26, 2016	9.43	9.61	9.37	9.54
688	NYSE	ASC	Mon, Apr 25, 2016	9.67	9.67	9.37	9.43
687	NYSE	ASC	Fri, Apr 22, 2016	9.38	9.72	9.34	9.69
686	NYSE	ASC	Thu, Apr 21, 2016	9.89	9.95	9.48	9.50
685	NYSE	ASC	Wed, Apr 20, 2016	9.59	9.96	9.51	9.90
684	NYSE	ASC	Tue, Apr 19, 2016	9.67	9.78	9.50	9.62
683	NYSE	ASC	Mon, Apr 18, 2016	9.30	9.75	9.20	9.62
682	NYSE	ASC	Fri, Apr 15, 2016	9.13	9.53	9.00	9.41
681	NYSE	ASC	Thu, Apr 14, 2016	9.00	9.33	8.90	9.21
680	NYSE	ASC	Wed, Apr 13, 2016	8.86	9.00	8.81	8.98
679	NYSE	ASC	Tue, Apr 12, 2016	8.54	8.90	8.53	8.84
678	NYSE	ASC	Mon, Apr 11, 2016	8.33	8.62	8.32	8.53
677	NYSE	ASC	Fri, Apr 8, 2016	7.87	8.34	7.87	8.29
676	NYSE	ASC	Thu, Apr 7, 2016	7.88	7.96	7.68	7.78
675	NYSE	ASC	Wed, Apr 6, 2016	8.14	8.14	7.89	7.97
674	NYSE	ASC	Tue, Apr 5, 2016	7.87	7.87	7.87	8.09
673	NYSE	ASC	Mon, Apr 4, 2016	8.10	8.21	7.85	7.87
672	NYSE	ASC	Fri, Apr 1, 2016	8.35	8.36	8.00	8.10
671	NYSE	ASC	Thu, Mar 31, 2016	8.34	8.50	8.34	8.45
670	NYSE	ASC	Wed, Mar 30, 2016	8.22	8.41	8.11	8.33
669	NYSE	ASC	Tue, Mar 29, 2016	8.07	8.17	7.72	8.13
668	NYSE	ASC	Mon, Mar 28, 2016	8.02	8.13	7.91	8.12
667	NYSE	ASC	Thu, Mar 24, 2016	7.96	7.96	7.96	8.02
666	NYSE	ASC	Wed, Mar 23, 2016	8.26	8.33	7.82	7.96
665	NYSE	ASC	Tue, Mar 22, 2016	8.46	8.58	8.24	8.33
664	NYSE	ASC	Mon, Mar 21, 2016	8.76	8.76	8.45	8.53
663	NYSE	ASC	Fri, Mar 18, 2016	9.09	9.42	8.57	8.81
662	NYSE	ASC	Thu, Mar 17, 2016	8.62	9.08	8.60	8.99
661	NYSE	ASC	Wed, Mar 16, 2016	8.41	8.85	8.40	8.59
660	NYSE	ASC	Tue, Mar 15, 2016	8.48	8.48	8.48	8.42
659	NYSE	ASC	Mon, Mar 14, 2016	8.55	8.65	8.32	8.44
658	NYSE	ASC	Fri, Mar 11, 2016	8.48	8.48	8.48	8.60
657	NYSE	ASC	Thu, Mar 10, 2016	8.55	8.72	8.26	8.48
656	NYSE	ASC	Wed, Mar 9, 2016	8.25	8.25	8.25	8.53
655	NYSE	ASC	Tue, Mar 8, 2016	8.86	8.86	8.21	8.25
654	NYSE	ASC	Mon, Mar 7, 2016	8.84	9.21	8.81	8.94
653	NYSE	ASC	Fri, Mar 4, 2016	8.67	8.67	8.67	8.86
652	NYSE	ASC	Thu, Mar 3, 2016	8.21	8.21	8.21	8.67
651	NYSE	ASC	Wed, Mar 2, 2016	8.20	8.44	8.19	8.21
650	NYSE	ASC	Tue, Mar 1, 2016	8.09	8.42	8.02	8.18
649	NYSE	ASC	Mon, Feb 29, 2016	7.90	8.30	7.90	8.04
648	NYSE	ASC	Fri, Feb 26, 2016	7.91	8.22	7.80	7.96
647	NYSE	ASC	Thu, Feb 25, 2016	7.88	7.97	7.53	7.82
646	NYSE	ASC	Wed, Feb 24, 2016	7.79	7.96	7.56	7.89
645	NYSE	ASC	Tue, Feb 23, 2016	8.20	8.24	7.76	7.91
644	NYSE	ASC	Mon, Feb 22, 2016	8.34	8.60	8.17	8.23
643	NYSE	ASC	Fri, Feb 19, 2016	8.15	8.37	7.97	8.28
642	NYSE	ASC	Thu, Feb 18, 2016	8.23	8.36	7.94	8.14
641	NYSE	ASC	Wed, Feb 17, 2016	7.85	8.40	7.85	8.12
640	NYSE	ASC	Tue, Feb 16, 2016	7.64	7.95	7.48	7.83
639	NYSE	ASC	Fri, Feb 12, 2016	7.80	7.89	7.37	7.49
638	NYSE	ASC	Thu, Feb 11, 2016	7.16	7.73	7.11	7.68
637	NYSE	ASC	Wed, Feb 10, 2016	7.43	7.76	7.35	7.49
636	NYSE	ASC	Tue, Feb 9, 2016	7.74	7.79	7.15	7.51
635	NYSE	ASC	Mon, Feb 8, 2016	8.17	8.22	7.76	7.81
634	NYSE	ASC	Fri, Feb 5, 2016	8.28	8.69	8.25	8.31
633	NYSE	ASC	Thu, Feb 4, 2016	8.71	8.84	8.25	8.57
632	NYSE	ASC	Wed, Feb 3, 2016	9.10	9.14	7.79	8.75
631	NYSE	ASC	Tue, Feb 2, 2016	9.61	9.81	9.37	9.75
630	NYSE	ASC	Mon, Feb 1, 2016	10.08	10.19	9.86	9.89
629	NYSE	ASC	Fri, Jan 29, 2016	10.13	10.36	9.90	10.15
628	NYSE	ASC	Thu, Jan 28, 2016	9.87	10.31	9.86	10.08
627	NYSE	ASC	Wed, Jan 27, 2016	9.70	9.93	9.51	9.74
626	NYSE	ASC	Tue, Jan 26, 2016	9.51	9.89	9.40	9.73
625	NYSE	ASC	Mon, Jan 25, 2016	9.50	10.10	9.36	9.43
624	NYSE	ASC	Fri, Jan 22, 2016	9.75	9.95	9.45	9.69
623	NYSE	ASC	Thu, Jan 21, 2016	9.41	9.79	9.19	9.58
622	NYSE	ASC	Wed, Jan 20, 2016	9.01	9.55	8.36	9.34
621	NYSE	ASC	Tue, Jan 19, 2016	9.21	9.45	8.93	9.23
620	NYSE	ASC	Fri, Jan 15, 2016	9.44	9.44	8.82	9.20
619	NYSE	ASC	Thu, Jan 14, 2016	9.25	9.80	8.99	9.75
618	NYSE	ASC	Wed, Jan 13, 2016	10.45	10.53	9.12	9.26
617	NYSE	ASC	Tue, Jan 12, 2016	10.97	10.99	9.62	10.46
616	NYSE	ASC	Mon, Jan 11, 2016	10.84	10.97	10.51	10.77
615	NYSE	ASC	Fri, Jan 8, 2016	11.56	11.86	10.82	10.83
614	NYSE	ASC	Thu, Jan 7, 2016	11.91	12.05	11.42	11.55
613	NYSE	ASC	Wed, Jan 6, 2016	11.91	12.49	11.91	12.18
612	NYSE	ASC	Tue, Jan 5, 2016	12.36	12.45	11.79	12.20
611	NYSE	ASC	Mon, Jan 4, 2016	12.67	12.69	12.04	12.33
610	NYSE	ASC	Thu, Dec 31, 2015	12.55	12.75	12.44	12.72
609	NYSE	ASC	Wed, Dec 30, 2015	12.37	12.67	12.37	12.59
608	NYSE	ASC	Tue, Dec 29, 2015	12.13	12.44	12.13	12.42
607	NYSE	ASC	Mon, Dec 28, 2015	12.48	12.49	12.04	12.09
606	NYSE	ASC	Thu, Dec 24, 2015	12.44	12.54	12.39	12.49
605	NYSE	ASC	Wed, Dec 23, 2015	12.08	12.47	12.08	12.45
604	NYSE	ASC	Tue, Dec 22, 2015	11.53	12.07	11.50	12.05
603	NYSE	ASC	Mon, Dec 21, 2015	11.54	11.61	11.31	11.48
602	NYSE	ASC	Fri, Dec 18, 2015	11.45	11.77	11.37	11.48
601	NYSE	ASC	Thu, Dec 17, 2015	11.90	11.90	11.43	11.51
600	NYSE	ASC	Wed, Dec 16, 2015	11.52	11.83	11.27	11.81
599	NYSE	ASC	Tue, Dec 15, 2015	11.67	11.82	11.47	11.54
598	NYSE	ASC	Mon, Dec 14, 2015	11.48	11.66	11.13	11.42
597	NYSE	ASC	Fri, Dec 11, 2015	12.09	12.12	11.46	11.55
596	NYSE	ASC	Thu, Dec 10, 2015	12.21	12.39	12.10	12.25
595	NYSE	ASC	Wed, Dec 9, 2015	11.99	12.37	11.99	12.18
594	NYSE	ASC	Tue, Dec 8, 2015	12.08	12.30	11.91	12.06
593	NYSE	ASC	Mon, Dec 7, 2015	12.37	12.57	12.02	12.12
592	NYSE	ASC	Fri, Dec 4, 2015	12.42	12.47	12.16	12.37
591	NYSE	ASC	Thu, Dec 3, 2015	12.46	12.73	12.27	12.44
590	NYSE	ASC	Wed, Dec 2, 2015	12.43	12.75	12.38	12.46
589	NYSE	ASC	Tue, Dec 1, 2015	12.57	12.61	12.30	12.51
588	NYSE	ASC	Mon, Nov 30, 2015	12.37	12.69	12.36	12.52
587	NYSE	ASC	Fri, Nov 27, 2015	12.52	12.62	12.32	12.39
586	NYSE	ASC	Wed, Nov 25, 2015	12.41	12.60	12.29	12.55
585	NYSE	ASC	Tue, Nov 24, 2015	12.50	12.76	12.47	12.47
584	NYSE	ASC	Mon, Nov 23, 2015	12.50	12.62	12.22	12.49
583	NYSE	ASC	Fri, Nov 20, 2015	12.51	12.76	12.50	12.52
582	NYSE	ASC	Thu, Nov 19, 2015	12.56	12.64	12.05	12.51
581	NYSE	ASC	Wed, Nov 18, 2015	12.60	12.72	12.24	12.57
580	NYSE	ASC	Tue, Nov 17, 2015	12.89	13.05	12.54	12.55
579	NYSE	ASC	Mon, Nov 16, 2015	12.81	13.01	12.79	12.89
578	NYSE	ASC	Fri, Nov 13, 2015	12.53	12.97	12.45	12.82
577	NYSE	ASC	Thu, Nov 12, 2015	12.67	12.79	12.43	12.62
576	NYSE	ASC	Wed, Nov 11, 2015	12.86	13.05	12.73	12.75
575	NYSE	ASC	Tue, Nov 10, 2015	12.81	13.12	12.75	12.97
574	NYSE	ASC	Mon, Nov 9, 2015	12.93	13.05	12.41	12.88
573	NYSE	ASC	Fri, Nov 6, 2015	13.07	13.09	12.88	12.99
572	NYSE	ASC	Thu, Nov 5, 2015	13.19	13.20	12.85	13.07
571	NYSE	ASC	Wed, Nov 4, 2015	12.70	13.02	12.56	12.97
570	NYSE	ASC	Tue, Nov 3, 2015	13.11	13.39	12.85	12.93
569	NYSE	ASC	Mon, Nov 2, 2015	14.41	15.03	14.35	14.79
568	NYSE	ASC	Fri, Oct 30, 2015	14.50	14.60	14.03	14.35
567	NYSE	ASC	Thu, Oct 29, 2015	14.65	14.90	14.41	14.48
566	NYSE	ASC	Wed, Oct 28, 2015	13.97	14.61	13.96	14.49
565	NYSE	ASC	Tue, Oct 27, 2015	13.00	14.30	12.33	13.97
564	NYSE	ASC	Mon, Oct 26, 2015	12.43	12.48	12.01	12.30
563	NYSE	ASC	Fri, Oct 23, 2015	12.33	12.43	12.02	12.40
562	NYSE	ASC	Thu, Oct 22, 2015	12.42	12.67	12.11	12.29
561	NYSE	ASC	Wed, Oct 21, 2015	12.55	12.62	12.25	12.30
560	NYSE	ASC	Tue, Oct 20, 2015	12.28	12.58	12.22	12.55
559	NYSE	ASC	Mon, Oct 19, 2015	12.40	12.45	12.14	12.31
558	NYSE	ASC	Fri, Oct 16, 2015	12.09	12.49	12.01	12.46
557	NYSE	ASC	Thu, Oct 15, 2015	12.01	12.17	11.84	12.08
556	NYSE	ASC	Wed, Oct 14, 2015	12.37	12.43	11.91	11.95
555	NYSE	ASC	Tue, Oct 13, 2015	12.55	12.69	12.22	12.32
554	NYSE	ASC	Mon, Oct 12, 2015	12.78	12.92	12.42	12.60
553	NYSE	ASC	Fri, Oct 9, 2015	13.45	13.53	12.70	12.77
552	NYSE	ASC	Thu, Oct 8, 2015	13.37	13.57	13.01	13.45
551	NYSE	ASC	Wed, Oct 7, 2015	13.54	13.77	13.11	13.43
550	NYSE	ASC	Tue, Oct 6, 2015	13.50	13.68	13.10	13.43
549	NYSE	ASC	Mon, Oct 5, 2015	13.02	13.48	12.91	13.38
548	NYSE	ASC	Fri, Oct 2, 2015	12.33	12.82	12.33	12.80
547	NYSE	ASC	Thu, Oct 1, 2015	12.20	12.54	12.11	12.43
546	NYSE	ASC	Wed, Sep 30, 2015	12.02	12.15	11.87	12.08
545	NYSE	ASC	Tue, Sep 29, 2015	11.76	11.92	11.72	11.83
544	NYSE	ASC	Mon, Sep 28, 2015	12.29	12.35	11.72	11.74
543	NYSE	ASC	Fri, Sep 25, 2015	12.60	12.65	12.34	12.39
542	NYSE	ASC	Thu, Sep 24, 2015	12.29	12.49	12.25	12.41
541	NYSE	ASC	Wed, Sep 23, 2015	12.50	12.74	12.30	12.35
540	NYSE	ASC	Tue, Sep 22, 2015	12.35	12.56	12.17	12.50
539	NYSE	ASC	Mon, Sep 21, 2015	13.01	13.01	12.48	12.52
538	NYSE	ASC	Fri, Sep 18, 2015	12.23	12.96	12.19	12.91
537	NYSE	ASC	Thu, Sep 17, 2015	12.20	12.56	12.20	12.36
536	NYSE	ASC	Wed, Sep 16, 2015	11.89	12.33	11.89	12.24
535	NYSE	ASC	Tue, Sep 15, 2015	11.64	11.92	11.61	11.83
534	NYSE	ASC	Mon, Sep 14, 2015	11.50	11.65	11.28	11.63
533	NYSE	ASC	Fri, Sep 11, 2015	11.90	11.95	11.35	11.50
532	NYSE	ASC	Thu, Sep 10, 2015	11.68	12.09	11.68	11.93
531	NYSE	ASC	Wed, Sep 9, 2015	11.86	12.43	11.68	11.72
530	NYSE	ASC	Tue, Sep 8, 2015	11.60	11.85	11.32	11.68
529	NYSE	ASC	Fri, Sep 4, 2015	11.18	11.26	11.05	11.15
528	NYSE	ASC	Thu, Sep 3, 2015	11.04	11.67	11.04	11.34
527	NYSE	ASC	Wed, Sep 2, 2015	11.20	11.32	10.72	10.98
526	NYSE	ASC	Tue, Sep 1, 2015	10.98	11.26	10.92	11.10
525	NYSE	ASC	Mon, Aug 31, 2015	11.43	11.55	11.05	11.22
524	NYSE	ASC	Fri, Aug 28, 2015	10.93	11.56	10.93	11.53
523	NYSE	ASC	Thu, Aug 27, 2015	11.36	11.42	10.87	10.99
522	NYSE	ASC	Wed, Aug 26, 2015	10.76	11.26	10.74	11.25
521	NYSE	ASC	Tue, Aug 25, 2015	10.49	10.89	10.39	10.52
520	NYSE	ASC	Mon, Aug 24, 2015	10.36	10.47	9.65	10.04
519	NYSE	ASC	Fri, Aug 21, 2015	10.96	11.48	10.75	10.80
518	NYSE	ASC	Thu, Aug 20, 2015	11.83	12.07	11.34	11.38
517	NYSE	ASC	Wed, Aug 19, 2015	12.35	12.58	11.94	11.97
516	NYSE	ASC	Tue, Aug 18, 2015	12.78	12.92	12.36	12.43
515	NYSE	ASC	Mon, Aug 17, 2015	12.83	13.00	12.74	12.78
514	NYSE	ASC	Fri, Aug 14, 2015	12.95	13.15	12.74	12.85
513	NYSE	ASC	Thu, Aug 13, 2015	12.39	13.16	12.25	12.97
512	NYSE	ASC	Wed, Aug 12, 2015	12.85	12.97	12.02	12.38
511	NYSE	ASC	Tue, Aug 11, 2015	12.87	13.05	12.82	12.90
510	NYSE	ASC	Mon, Aug 10, 2015	13.25	13.28	12.89	12.98
509	NYSE	ASC	Fri, Aug 7, 2015	13.24	13.45	13.19	13.20
508	NYSE	ASC	Thu, Aug 6, 2015	13.52	13.70	13.13	13.23
507	NYSE	ASC	Wed, Aug 5, 2015	13.06	14.09	13.06	13.53
506	NYSE	ASC	Tue, Aug 4, 2015	13.39	13.57	12.75	13.06
505	NYSE	ASC	Mon, Aug 3, 2015	13.12	13.25	12.85	12.97
504	NYSE	ASC	Fri, Jul 31, 2015	13.75	13.77	13.07	13.14
503	NYSE	ASC	Thu, Jul 30, 2015	13.78	13.84	13.43	13.70
502	NYSE	ASC	Wed, Jul 29, 2015	14.07	14.16	13.75	13.76
501	NYSE	ASC	Tue, Jul 28, 2015	13.78	14.11	13.71	13.95
500	NYSE	ASC	Mon, Jul 27, 2015	14.00	14.16	13.68	13.84
499	NYSE	ASC	Fri, Jul 24, 2015	13.90	14.26	13.76	14.06
498	NYSE	ASC	Thu, Jul 23, 2015	14.48	14.74	13.77	13.78
497	NYSE	ASC	Wed, Jul 22, 2015	14.62	14.88	14.33	14.42
496	NYSE	ASC	Tue, Jul 21, 2015	14.75	15.07	14.26	14.62
495	NYSE	ASC	Mon, Jul 20, 2015	14.33	15.06	14.22	14.66
494	NYSE	ASC	Fri, Jul 17, 2015	13.23	14.32	13.16	14.26
493	NYSE	ASC	Thu, Jul 16, 2015	12.87	13.50	12.87	13.26
492	NYSE	ASC	Wed, Jul 15, 2015	12.70	12.92	12.67	12.79
491	NYSE	ASC	Tue, Jul 14, 2015	12.13	12.57	12.13	12.39
490	NYSE	ASC	Mon, Jul 13, 2015	11.86	12.27	11.86	12.16
489	NYSE	ASC	Fri, Jul 10, 2015	11.76	12.00	11.75	11.85
488	NYSE	ASC	Thu, Jul 9, 2015	11.64	11.79	11.58	11.68
487	NYSE	ASC	Wed, Jul 8, 2015	11.73	11.85	11.62	11.63
486	NYSE	ASC	Tue, Jul 7, 2015	11.60	12.12	11.43	11.80
485	NYSE	ASC	Mon, Jul 6, 2015	11.98	12.01	11.58	11.60
484	NYSE	ASC	Thu, Jul 2, 2015	12.23	12.23	12.00	12.07
483	NYSE	ASC	Wed, Jul 1, 2015	12.13	12.29	12.08	12.21
482	NYSE	ASC	Tue, Jun 30, 2015	12.09	12.19	11.93	12.11
481	NYSE	ASC	Mon, Jun 29, 2015	12.22	12.42	11.99	12.05
480	NYSE	ASC	Fri, Jun 26, 2015	12.62	12.68	12.27	12.32
479	NYSE	ASC	Thu, Jun 25, 2015	12.71	12.71	12.52	12.54
478	NYSE	ASC	Wed, Jun 24, 2015	12.88	12.89	12.51	12.60
477	NYSE	ASC	Tue, Jun 23, 2015	12.34	12.94	12.27	12.86
476	NYSE	ASC	Mon, Jun 22, 2015	12.25	12.38	12.10	12.29
475	NYSE	ASC	Fri, Jun 19, 2015	12.17	12.35	12.10	12.16
474	NYSE	ASC	Thu, Jun 18, 2015	12.02	12.37	11.88	12.15
473	NYSE	ASC	Wed, Jun 17, 2015	12.03	12.26	11.85	11.87
472	NYSE	ASC	Tue, Jun 16, 2015	11.85	12.07	11.62	11.97
471	NYSE	ASC	Mon, Jun 15, 2015	11.95	12.13	11.79	11.88
470	NYSE	ASC	Fri, Jun 12, 2015	11.54	12.06	11.50	11.90
469	NYSE	ASC	Thu, Jun 11, 2015	11.68	11.71	11.41	11.51
468	NYSE	ASC	Wed, Jun 10, 2015	11.64	11.97	11.55	11.65
467	NYSE	ASC	Tue, Jun 9, 2015	11.37	11.55	11.25	11.53
466	NYSE	ASC	Mon, Jun 8, 2015	11.45	11.66	11.35	11.36
465	NYSE	ASC	Fri, Jun 5, 2015	11.35	11.59	11.32	11.36
464	NYSE	ASC	Thu, Jun 4, 2015	11.70	11.74	11.15	11.40
463	NYSE	ASC	Wed, Jun 3, 2015	11.75	12.00	11.72	11.76
462	NYSE	ASC	Tue, Jun 2, 2015	11.54	12.14	11.54	11.72
461	NYSE	ASC	Mon, Jun 1, 2015	11.70	11.71	11.44	11.55
460	NYSE	ASC	Fri, May 29, 2015	11.97	12.03	11.42	11.62
459	NYSE	ASC	Thu, May 28, 2015	11.85	12.04	11.68	11.99
458	NYSE	ASC	Wed, May 27, 2015	12.12	12.21	11.81	11.92
457	NYSE	ASC	Tue, May 26, 2015	12.43	12.55	12.00	12.02
456	NYSE	ASC	Fri, May 22, 2015	12.51	12.72	12.32	12.46
455	NYSE	ASC	Thu, May 21, 2015	12.70	13.30	12.29	12.49
454	NYSE	ASC	Wed, May 20, 2015	12.39	12.65	12.27	12.63
453	NYSE	ASC	Tue, May 19, 2015	12.33	12.58	12.24	12.34
452	NYSE	ASC	Mon, May 18, 2015	12.33	12.67	12.09	12.35
451	NYSE	ASC	Fri, May 15, 2015	12.23	12.65	12.05	12.53
450	NYSE	ASC	Thu, May 14, 2015	12.26	12.50	12.14	12.28
449	NYSE	ASC	Wed, May 13, 2015	12.02	12.22	11.96	12.19
448	NYSE	ASC	Tue, May 12, 2015	11.95	12.28	11.85	11.94
447	NYSE	ASC	Mon, May 11, 2015	12.41	12.58	11.89	11.93
446	NYSE	ASC	Fri, May 8, 2015	12.49	12.62	12.14	12.41
445	NYSE	ASC	Thu, May 7, 2015	12.34	12.53	12.02	12.40
444	NYSE	ASC	Wed, May 6, 2015	12.30	12.55	11.98	12.32
443	NYSE	ASC	Tue, May 5, 2015	12.00	12.56	11.67	12.20
442	NYSE	ASC	Mon, May 4, 2015	11.94	12.18	11.82	11.86
441	NYSE	ASC	Fri, May 1, 2015	12.04	12.62	11.86	11.90
440	NYSE	ASC	Thu, Apr 30, 2015	12.29	12.36	11.65	12.03
439	NYSE	ASC	Wed, Apr 29, 2015	12.43	12.80	12.19	12.34
438	NYSE	ASC	Tue, Apr 28, 2015	11.93	12.50	11.77	12.40
437	NYSE	ASC	Mon, Apr 27, 2015	11.87	12.44	11.87	11.97
436	NYSE	ASC	Fri, Apr 24, 2015	11.78	11.86	11.48	11.71
435	NYSE	ASC	Thu, Apr 23, 2015	11.00	11.72	11.00	11.69
434	NYSE	ASC	Wed, Apr 22, 2015	10.58	11.02	10.57	10.97
433	NYSE	ASC	Tue, Apr 21, 2015	10.67	10.68	10.50	10.64
432	NYSE	ASC	Mon, Apr 20, 2015	10.73	10.85	10.60	10.67
431	NYSE	ASC	Fri, Apr 17, 2015	10.70	10.75	10.49	10.63
430	NYSE	ASC	Thu, Apr 16, 2015	10.68	10.84	10.57	10.73
429	NYSE	ASC	Wed, Apr 15, 2015	10.66	10.73	10.50	10.59
428	NYSE	ASC	Tue, Apr 14, 2015	10.63	10.66	10.53	10.59
427	NYSE	ASC	Mon, Apr 13, 2015	10.66	10.74	10.52	10.58
426	NYSE	ASC	Fri, Apr 10, 2015	10.51	10.65	10.45	10.63
425	NYSE	ASC	Thu, Apr 9, 2015	10.33	10.52	10.32	10.47
424	NYSE	ASC	Wed, Apr 8, 2015	10.53	10.64	10.24	10.28
423	NYSE	ASC	Tue, Apr 7, 2015	10.21	10.67	10.21	10.48
422	NYSE	ASC	Mon, Apr 6, 2015	10.17	10.24	10.11	10.19
421	NYSE	ASC	Thu, Apr 2, 2015	10.13	10.21	10.03	10.15
420	NYSE	ASC	Wed, Apr 1, 2015	10.12	10.18	10.08	10.11
419	NYSE	ASC	Tue, Mar 31, 2015	10.18	10.18	10.03	10.07
418	NYSE	ASC	Mon, Mar 30, 2015	10.15	10.15	9.89	10.14
417	NYSE	ASC	Fri, Mar 27, 2015	10.45	10.49	10.10	10.15
416	NYSE	ASC	Thu, Mar 26, 2015	10.55	10.67	10.45	10.46
415	NYSE	ASC	Wed, Mar 25, 2015	10.50	10.64	10.40	10.51
414	NYSE	ASC	Tue, Mar 24, 2015	10.28	10.47	10.25	10.45
413	NYSE	ASC	Mon, Mar 23, 2015	10.22	10.38	10.22	10.28
412	NYSE	ASC	Fri, Mar 20, 2015	10.28	10.51	10.13	10.19
411	NYSE	ASC	Thu, Mar 19, 2015	10.67	10.67	10.16	10.20
410	NYSE	ASC	Wed, Mar 18, 2015	9.95	10.78	9.95	10.65
409	NYSE	ASC	Tue, Mar 17, 2015	9.81	10.05	9.80	9.92
408	NYSE	ASC	Mon, Mar 16, 2015	10.33	10.33	9.55	9.88
407	NYSE	ASC	Fri, Mar 13, 2015	10.34	10.39	10.24	10.29
406	NYSE	ASC	Thu, Mar 12, 2015	10.27	10.50	10.27	10.34
405	NYSE	ASC	Wed, Mar 11, 2015	10.13	10.22	10.06	10.16
404	NYSE	ASC	Tue, Mar 10, 2015	10.15	10.18	10.05	10.07
403	NYSE	ASC	Mon, Mar 9, 2015	10.19	10.23	10.05	10.20
402	NYSE	ASC	Fri, Mar 6, 2015	10.15	10.33	10.07	10.13
401	NYSE	ASC	Thu, Mar 5, 2015	10.69	10.71	10.22	10.25
400	NYSE	ASC	Wed, Mar 4, 2015	10.40	10.49	10.36	10.44
399	NYSE	ASC	Tue, Mar 3, 2015	10.59	10.93	10.47	10.48
398	NYSE	ASC	Mon, Mar 2, 2015	10.68	10.69	10.46	10.60
397	NYSE	ASC	Fri, Feb 27, 2015	10.56	10.75	10.51	10.57
396	NYSE	ASC	Thu, Feb 26, 2015	10.43	10.58	10.36	10.53
395	NYSE	ASC	Wed, Feb 25, 2015	10.30	10.41	10.21	10.39
394	NYSE	ASC	Tue, Feb 24, 2015	10.22	10.31	10.16	10.29
393	NYSE	ASC	Mon, Feb 23, 2015	10.53	10.57	10.07	10.19
392	NYSE	ASC	Fri, Feb 20, 2015	10.86	10.86	10.38	10.54
391	NYSE	ASC	Thu, Feb 19, 2015	10.66	10.85	10.56	10.70
390	NYSE	ASC	Wed, Feb 18, 2015	10.92	10.95	10.52	10.67
389	NYSE	ASC	Tue, Feb 17, 2015	11.22	11.23	10.88	10.89
388	NYSE	ASC	Fri, Feb 13, 2015	11.41	11.45	11.06	11.21
387	NYSE	ASC	Thu, Feb 12, 2015	11.42	11.46	11.36	11.42
386	NYSE	ASC	Wed, Feb 11, 2015	11.60	11.92	11.25	11.39
385	NYSE	ASC	Tue, Feb 10, 2015	11.70	11.70	11.08	11.57
384	NYSE	ASC	Mon, Feb 9, 2015	12.25	12.27	11.57	11.66
383	NYSE	ASC	Fri, Feb 6, 2015	12.14	12.42	12.05	12.23
382	NYSE	ASC	Thu, Feb 5, 2015	11.89	12.24	11.72	12.06
381	NYSE	ASC	Wed, Feb 4, 2015	11.07	12.03	11.00	11.80
380	NYSE	ASC	Tue, Feb 3, 2015	11.35	11.81	10.94	10.98
379	NYSE	ASC	Mon, Feb 2, 2015	11.43	11.66	11.25	11.28
378	NYSE	ASC	Fri, Jan 30, 2015	11.52	11.73	11.27	11.32
377	NYSE	ASC	Thu, Jan 29, 2015	11.45	11.66	11.23	11.54
376	NYSE	ASC	Wed, Jan 28, 2015	11.76	11.76	11.36	11.37
375	NYSE	ASC	Tue, Jan 27, 2015	11.45	11.89	11.40	11.73
374	NYSE	ASC	Mon, Jan 26, 2015	11.55	11.57	11.35	11.54
373	NYSE	ASC	Fri, Jan 23, 2015	11.51	11.55	11.41	11.52
372	NYSE	ASC	Thu, Jan 22, 2015	10.99	11.60	10.90	11.52
371	NYSE	ASC	Wed, Jan 21, 2015	10.90	11.48	10.66	10.87
370	NYSE	ASC	Tue, Jan 20, 2015	11.45	11.45	10.85	10.90
369	NYSE	ASC	Fri, Jan 16, 2015	11.36	11.57	11.20	11.39
368	NYSE	ASC	Thu, Jan 15, 2015	11.55	11.78	11.11	11.33
367	NYSE	ASC	Wed, Jan 14, 2015	11.50	11.65	11.17	11.55
366	NYSE	ASC	Tue, Jan 13, 2015	11.51	11.80	11.32	11.54
365	NYSE	ASC	Mon, Jan 12, 2015	11.62	11.64	11.26	11.42
364	NYSE	ASC	Fri, Jan 9, 2015	11.68	11.77	11.31	11.60
363	NYSE	ASC	Thu, Jan 8, 2015	11.45	11.73	11.34	11.71
362	NYSE	ASC	Wed, Jan 7, 2015	11.62	11.65	11.28	11.42
361	NYSE	ASC	Tue, Jan 6, 2015	11.77	11.79	11.31	11.50
360	NYSE	ASC	Mon, Jan 5, 2015	11.91	11.95	11.70	11.71
359	NYSE	ASC	Fri, Jan 2, 2015	12.11	12.11	11.65	12.00
358	NYSE	ASC	Wed, Dec 31, 2014	11.72	12.05	11.45	11.97
357	NYSE	ASC	Tue, Dec 30, 2014	11.61	11.63	11.43	11.58
356	NYSE	ASC	Mon, Dec 29, 2014	11.70	11.79	11.50	11.60
355	NYSE	ASC	Fri, Dec 26, 2014	11.46	11.74	11.29	11.68
354	NYSE	ASC	Wed, Dec 24, 2014	11.36	11.40	11.24	11.37
353	NYSE	ASC	Tue, Dec 23, 2014	11.28	11.41	11.24	11.30
352	NYSE	ASC	Mon, Dec 22, 2014	11.33	11.35	11.03	11.27
351	NYSE	ASC	Fri, Dec 19, 2014	10.91	11.27	10.70	11.27
350	NYSE	ASC	Thu, Dec 18, 2014	11.01	11.19	10.85	10.93
349	NYSE	ASC	Wed, Dec 17, 2014	10.73	11.08	10.72	10.97
348	NYSE	ASC	Tue, Dec 16, 2014	10.83	10.96	10.71	10.74
347	NYSE	ASC	Mon, Dec 15, 2014	10.41	10.85	10.39	10.79
346	NYSE	ASC	Fri, Dec 12, 2014	9.85	10.26	9.82	10.13
345	NYSE	ASC	Thu, Dec 11, 2014	9.83	10.12	9.70	10.02
344	NYSE	ASC	Wed, Dec 10, 2014	10.06	10.06	9.73	9.85
343	NYSE	ASC	Tue, Dec 9, 2014	9.46	10.20	9.44	10.05
342	NYSE	ASC	Mon, Dec 8, 2014	9.80	9.86	9.43	9.60
341	NYSE	ASC	Fri, Dec 5, 2014	9.51	9.97	9.51	9.86
340	NYSE	ASC	Thu, Dec 4, 2014	9.65	9.67	9.30	9.52
339	NYSE	ASC	Wed, Dec 3, 2014	9.64	9.99	9.58	9.63
338	NYSE	ASC	Tue, Dec 2, 2014	9.87	9.98	9.41	9.64
337	NYSE	ASC	Mon, Dec 1, 2014	10.14	10.27	9.73	9.83
336	NYSE	ASC	Fri, Nov 28, 2014	10.30	10.33	9.90	10.21
335	NYSE	ASC	Wed, Nov 26, 2014	10.54	10.54	10.20	10.34
334	NYSE	ASC	Tue, Nov 25, 2014	10.61	10.61	10.45	10.57
333	NYSE	ASC	Mon, Nov 24, 2014	10.55	10.62	10.41	10.62
332	NYSE	ASC	Fri, Nov 21, 2014	10.61	10.78	10.43	10.51
331	NYSE	ASC	Thu, Nov 20, 2014	10.30	10.54	10.30	10.41
330	NYSE	ASC	Wed, Nov 19, 2014	10.81	10.81	10.20	10.37
329	NYSE	ASC	Tue, Nov 18, 2014	11.02	11.16	10.74	10.77
328	NYSE	ASC	Mon, Nov 17, 2014	11.08	11.14	10.97	11.01
327	NYSE	ASC	Fri, Nov 14, 2014	10.75	11.26	10.68	11.12
326	NYSE	ASC	Thu, Nov 13, 2014	10.89	10.89	10.79	10.80
325	NYSE	ASC	Wed, Nov 12, 2014	10.59	10.96	10.59	10.86
324	NYSE	ASC	Tue, Nov 11, 2014	10.45	10.70	10.45	10.59
323	NYSE	ASC	Mon, Nov 10, 2014	10.65	10.74	10.44	10.56
322	NYSE	ASC	Fri, Nov 7, 2014	10.60	10.73	10.51	10.61
321	NYSE	ASC	Thu, Nov 6, 2014	10.53	10.63	10.25	10.58
320	NYSE	ASC	Wed, Nov 5, 2014	10.26	10.60	10.15	10.52
319	NYSE	ASC	Tue, Nov 4, 2014	10.27	10.51	9.95	10.16
318	NYSE	ASC	Mon, Nov 3, 2014	10.28	10.35	9.86	10.06
317	NYSE	ASC	Fri, Oct 31, 2014	9.99	10.19	9.75	10.13
316	NYSE	ASC	Thu, Oct 30, 2014	9.90	10.00	9.70	9.81
315	NYSE	ASC	Wed, Oct 29, 2014	10.14	10.21	9.74	9.91
314	NYSE	ASC	Tue, Oct 28, 2014	9.94	10.20	9.71	10.20
313	NYSE	ASC	Mon, Oct 27, 2014	9.76	9.81	9.31	9.80
312	NYSE	ASC	Fri, Oct 24, 2014	9.95	9.99	9.45	9.73
311	NYSE	ASC	Thu, Oct 23, 2014	10.05	10.25	9.64	9.92
310	NYSE	ASC	Wed, Oct 22, 2014	10.33	10.40	9.76	9.90
309	NYSE	ASC	Tue, Oct 21, 2014	9.85	10.33	9.85	10.27
308	NYSE	ASC	Mon, Oct 20, 2014	9.83	9.84	9.70	9.80
307	NYSE	ASC	Fri, Oct 17, 2014	9.88	10.07	9.74	9.90
306	NYSE	ASC	Thu, Oct 16, 2014	9.00	9.81	9.00	9.73
305	NYSE	ASC	Wed, Oct 15, 2014	9.31	9.71	9.19	9.66
304	NYSE	ASC	Tue, Oct 14, 2014	8.86	9.52	8.86	9.41
303	NYSE	ASC	Mon, Oct 13, 2014	8.78	9.04	8.52	8.81
302	NYSE	ASC	Fri, Oct 10, 2014	9.61	9.78	8.25	8.83
301	NYSE	ASC	Thu, Oct 9, 2014	10.32	10.32	9.62	9.63
300	NYSE	ASC	Wed, Oct 8, 2014	10.51	10.53	9.49	10.32
299	NYSE	ASC	Tue, Oct 7, 2014	10.80	10.87	10.55	10.55
298	NYSE	ASC	Mon, Oct 6, 2014	10.84	11.05	10.64	10.65
297	NYSE	ASC	Fri, Oct 3, 2014	11.05	11.16	10.77	10.85
296	NYSE	ASC	Thu, Oct 2, 2014	10.89	11.00	10.59	10.92
295	NYSE	ASC	Wed, Oct 1, 2014	10.92	11.02	10.70	10.91
294	NYSE	ASC	Tue, Sep 30, 2014	11.14	11.15	10.85	10.90
293	NYSE	ASC	Mon, Sep 29, 2014	11.18	11.22	10.81	11.19
292	NYSE	ASC	Fri, Sep 26, 2014	11.58	11.64	11.15	11.27
291	NYSE	ASC	Thu, Sep 25, 2014	11.92	11.92	11.41	11.58
290	NYSE	ASC	Wed, Sep 24, 2014	11.77	12.04	11.64	12.00
289	NYSE	ASC	Tue, Sep 23, 2014	11.81	12.08	11.60	11.80
288	NYSE	ASC	Mon, Sep 22, 2014	12.02	12.02	11.80	11.91
287	NYSE	ASC	Fri, Sep 19, 2014	12.51	12.60	12.02	12.05
286	NYSE	ASC	Thu, Sep 18, 2014	12.44	12.59	12.40	12.48
285	NYSE	ASC	Wed, Sep 17, 2014	12.44	12.62	12.35	12.45
284	NYSE	ASC	Tue, Sep 16, 2014	12.56	12.66	12.45	12.51
283	NYSE	ASC	Mon, Sep 15, 2014	12.67	12.72	12.37	12.56
282	NYSE	ASC	Fri, Sep 12, 2014	13.00	13.00	12.53	12.61
281	NYSE	ASC	Thu, Sep 11, 2014	12.83	13.11	12.81	12.95
280	NYSE	ASC	Wed, Sep 10, 2014	12.68	12.95	12.68	12.91
279	NYSE	ASC	Tue, Sep 9, 2014	12.86	12.86	12.58	12.70
278	NYSE	ASC	Mon, Sep 8, 2014	12.59	12.87	12.54	12.86
277	NYSE	ASC	Fri, Sep 5, 2014	12.50	12.75	12.50	12.74
276	NYSE	ASC	Thu, Sep 4, 2014	12.62	12.70	12.48	12.56
275	NYSE	ASC	Wed, Sep 3, 2014	12.81	12.95	12.51	12.63
274	NYSE	ASC	Tue, Sep 2, 2014	13.13	13.13	12.68	12.74
273	NYSE	ASC	Fri, Aug 29, 2014	12.82	13.14	12.55	13.09
272	NYSE	ASC	Thu, Aug 28, 2014	12.83	12.97	12.77	12.84
271	NYSE	ASC	Wed, Aug 27, 2014	13.21	13.21	12.90	13.03
270	NYSE	ASC	Tue, Aug 26, 2014	13.07	13.21	12.98	13.15
269	NYSE	ASC	Mon, Aug 25, 2014	13.08	13.18	13.00	13.10
268	NYSE	ASC	Fri, Aug 22, 2014	13.19	13.26	12.97	13.00
267	NYSE	ASC	Thu, Aug 21, 2014	13.28	13.29	13.08	13.20
266	NYSE	ASC	Wed, Aug 20, 2014	13.27	13.32	13.22	13.30
265	NYSE	ASC	Tue, Aug 19, 2014	13.29	13.35	13.27	13.32
264	NYSE	ASC	Mon, Aug 18, 2014	13.11	13.38	13.11	13.24
263	NYSE	ASC	Fri, Aug 15, 2014	13.07	13.13	13.01	13.06
262	NYSE	ASC	Thu, Aug 14, 2014	12.74	12.99	12.74	12.94
261	NYSE	ASC	Wed, Aug 13, 2014	12.88	12.96	12.75	12.76
260	NYSE	ASC	Tue, Aug 12, 2014	13.08	13.14	12.78	12.88
259	NYSE	ASC	Mon, Aug 11, 2014	12.90	13.39	12.87	13.09
258	NYSE	ASC	Fri, Aug 8, 2014	12.70	13.05	12.70	12.94
257	NYSE	ASC	Thu, Aug 7, 2014	13.00	13.02	12.65	12.73
256	NYSE	ASC	Wed, Aug 6, 2014	13.03	13.26	12.95	13.00
255	NYSE	ASC	Tue, Aug 5, 2014	13.40	13.51	12.91	13.07
254	NYSE	ASC	Mon, Aug 4, 2014	13.15	13.52	13.09	13.48
253	NYSE	ASC	Fri, Aug 1, 2014	13.13	13.14	12.77	13.10
252	NYSE	ASC	Thu, Jul 31, 2014	13.06	13.20	12.97	13.13
251	NYSE	ASC	Wed, Jul 30, 2014	13.27	13.43	12.87	13.13
250	NYSE	ASC	Tue, Jul 29, 2014	13.00	13.42	13.00	13.22
249	NYSE	ASC	Mon, Jul 28, 2014	12.90	13.13	12.84	13.10
248	NYSE	ASC	Fri, Jul 25, 2014	12.72	12.91	12.70	12.90
247	NYSE	ASC	Thu, Jul 24, 2014	12.50	12.83	12.46	12.79
246	NYSE	ASC	Wed, Jul 23, 2014	12.43	12.68	12.26	12.52
245	NYSE	ASC	Tue, Jul 22, 2014	12.51	12.63	12.41	12.41
244	NYSE	ASC	Mon, Jul 21, 2014	12.48	12.67	12.38	12.46
243	NYSE	ASC	Fri, Jul 18, 2014	12.37	12.70	12.37	12.57
242	NYSE	ASC	Thu, Jul 17, 2014	12.54	12.72	12.35	12.43
241	NYSE	ASC	Wed, Jul 16, 2014	12.68	12.69	12.43	12.58
240	NYSE	ASC	Tue, Jul 15, 2014	12.73	12.73	12.37	12.63
239	NYSE	ASC	Mon, Jul 14, 2014	12.67	12.80	12.58	12.67
238	NYSE	ASC	Fri, Jul 11, 2014	12.50	12.67	12.39	12.62
237	NYSE	ASC	Thu, Jul 10, 2014	12.67	12.74	12.49	12.57
236	NYSE	ASC	Wed, Jul 9, 2014	13.25	13.25	12.81	12.86
235	NYSE	ASC	Tue, Jul 8, 2014	13.04	13.04	12.65	12.66
234	NYSE	ASC	Mon, Jul 7, 2014	13.41	13.46	12.89	13.00
233	NYSE	ASC	Thu, Jul 3, 2014	13.60	13.60	13.38	13.43
232	NYSE	ASC	Wed, Jul 2, 2014	13.65	13.81	13.49	13.58
231	NYSE	ASC	Tue, Jul 1, 2014	13.79	13.82	13.42	13.68
230	NYSE	ASC	Mon, Jun 30, 2014	13.69	13.88	13.40	13.83
229	NYSE	ASC	Fri, Jun 27, 2014	14.12	14.23	13.68	13.68
228	NYSE	ASC	Thu, Jun 26, 2014	14.22	14.22	13.93	14.06
227	NYSE	ASC	Wed, Jun 25, 2014	14.11	14.33	14.05	14.21
226	NYSE	ASC	Tue, Jun 24, 2014	14.29	14.34	13.96	14.05
225	NYSE	ASC	Mon, Jun 23, 2014	14.74	14.76	14.25	14.36
224	NYSE	ASC	Fri, Jun 20, 2014	14.50	14.75	14.31	14.72
223	NYSE	ASC	Thu, Jun 19, 2014	14.50	14.69	14.30	14.44
222	NYSE	ASC	Wed, Jun 18, 2014	14.55	14.63	14.42	14.55
221	NYSE	ASC	Tue, Jun 17, 2014	14.70	14.78	14.35	14.61
220	NYSE	ASC	Mon, Jun 16, 2014	14.56	14.97	14.56	14.81
219	NYSE	ASC	Fri, Jun 13, 2014	14.80	14.85	14.47	14.64
218	NYSE	ASC	Thu, Jun 12, 2014	14.57	14.90	14.57	14.84
217	NYSE	ASC	Wed, Jun 11, 2014	14.48	14.70	14.48	14.64
216	NYSE	ASC	Tue, Jun 10, 2014	14.55	14.60	14.22	14.47
215	NYSE	ASC	Mon, Jun 9, 2014	14.40	14.53	14.19	14.52
214	NYSE	ASC	Fri, Jun 6, 2014	14.38	14.51	14.20	14.47
213	NYSE	ASC	Thu, Jun 5, 2014	14.13	14.39	13.91	14.39
212	NYSE	ASC	Wed, Jun 4, 2014	14.09	14.30	14.00	14.19
211	NYSE	ASC	Tue, Jun 3, 2014	13.83	14.24	13.68	14.17
210	NYSE	ASC	Mon, Jun 2, 2014	13.95	13.95	13.71	13.86
209	NYSE	ASC	Fri, May 30, 2014	13.88	13.96	13.87	13.91
208	NYSE	ASC	Thu, May 29, 2014	13.85	13.95	13.82	13.86
207	NYSE	ASC	Wed, May 28, 2014	13.90	13.95	13.76	13.89
206	NYSE	ASC	Tue, May 27, 2014	13.78	13.99	13.62	13.89
205	NYSE	ASC	Fri, May 23, 2014	13.00	13.87	13.00	13.76
204	NYSE	ASC	Thu, May 22, 2014	12.92	13.05	12.90	13.00
203	NYSE	ASC	Wed, May 21, 2014	12.98	13.03	12.89	12.93
202	NYSE	ASC	Tue, May 20, 2014	13.04	13.15	12.95	12.97
201	NYSE	ASC	Mon, May 19, 2014	13.06	13.11	12.98	13.04
200	NYSE	ASC	Fri, May 16, 2014	13.04	13.04	12.65	13.01
199	NYSE	ASC	Thu, May 15, 2014	13.03	13.12	12.77	12.97
198	NYSE	ASC	Wed, May 14, 2014	12.90	13.18	12.90	13.05
197	NYSE	ASC	Tue, May 13, 2014	13.03	13.25	12.92	13.01
196	NYSE	ASC	Mon, May 12, 2014	13.02	13.14	13.01	13.12
195	NYSE	ASC	Fri, May 9, 2014	12.97	13.10	12.94	13.07
194	NYSE	ASC	Thu, May 8, 2014	13.02	13.05	12.74	13.05
193	NYSE	ASC	Wed, May 7, 2014	13.23	13.25	12.95	13.09
192	NYSE	ASC	Tue, May 6, 2014	13.15	13.25	13.09	13.20
191	NYSE	ASC	Mon, May 5, 2014	12.98	13.23	12.98	13.13
190	NYSE	ASC	Fri, May 2, 2014	12.86	13.13	12.85	13.08
189	NYSE	ASC	Thu, May 1, 2014	12.96	13.09	12.81	12.98
188	NYSE	ASC	Wed, Apr 30, 2014	13.07	13.15	12.78	13.04
187	NYSE	ASC	Tue, Apr 29, 2014	13.11	13.19	12.97	13.13
186	NYSE	ASC	Mon, Apr 28, 2014	13.11	13.36	12.93	13.15
185	NYSE	ASC	Fri, Apr 25, 2014	13.41	13.46	13.02	13.24
184	NYSE	ASC	Thu, Apr 24, 2014	13.01	13.38	12.93	13.38
183	NYSE	ASC	Wed, Apr 23, 2014	13.05	13.07	12.89	12.98
182	NYSE	ASC	Tue, Apr 22, 2014	13.00	13.10	12.86	12.97
181	NYSE	ASC	Mon, Apr 21, 2014	12.76	13.04	12.61	12.93
180	NYSE	ASC	Thu, Apr 17, 2014	12.82	12.91	12.56	12.63
179	NYSE	ASC	Wed, Apr 16, 2014	12.67	12.84	12.40	12.77
178	NYSE	ASC	Tue, Apr 15, 2014	12.54	12.68	12.18	12.66
177	NYSE	ASC	Mon, Apr 14, 2014	12.52	12.64	12.42	12.59
176	NYSE	ASC	Fri, Apr 11, 2014	12.45	12.79	12.39	12.45
175	NYSE	ASC	Thu, Apr 10, 2014	12.35	12.47	12.30	12.45
174	NYSE	ASC	Wed, Apr 9, 2014	12.52	12.61	12.25	12.41
173	NYSE	ASC	Tue, Apr 8, 2014	12.74	12.92	12.36	12.52
172	NYSE	ASC	Mon, Apr 7, 2014	13.26	13.26	12.55	12.73
171	NYSE	ASC	Fri, Apr 4, 2014	13.27	13.40	13.03	13.26
170	NYSE	ASC	Thu, Apr 3, 2014	13.45	13.57	13.25	13.28
169	NYSE	ASC	Wed, Apr 2, 2014	13.40	13.61	13.40	13.54
168	NYSE	ASC	Tue, Apr 1, 2014	13.28	13.48	13.21	13.46
167	NYSE	ASC	Mon, Mar 31, 2014	13.14	13.44	13.11	13.30
166	NYSE	ASC	Fri, Mar 28, 2014	13.04	13.20	13.02	13.14
165	NYSE	ASC	Thu, Mar 27, 2014	13.20	13.40	12.86	13.04
164	NYSE	ASC	Wed, Mar 26, 2014	13.33	13.47	13.20	13.23
163	NYSE	ASC	Tue, Mar 25, 2014	13.28	13.52	13.26	13.36
162	NYSE	ASC	Mon, Mar 24, 2014	13.49	13.51	13.26	13.29
161	NYSE	ASC	Fri, Mar 21, 2014	13.68	13.81	13.45	13.53
160	NYSE	ASC	Thu, Mar 20, 2014	13.73	13.83	13.48	13.66
159	NYSE	ASC	Wed, Mar 19, 2014	13.89	13.94	13.73	13.80
158	NYSE	ASC	Tue, Mar 18, 2014	13.59	13.99	13.26	13.89
157	NYSE	ASC	Mon, Mar 17, 2014	13.66	13.76	13.63	13.64
156	NYSE	ASC	Fri, Mar 14, 2014	13.56	13.75	13.28	13.66
155	NYSE	ASC	Thu, Mar 13, 2014	13.62	13.67	13.25	13.63
154	NYSE	ASC	Wed, Mar 12, 2014	13.68	13.81	13.55	13.66
153	NYSE	ASC	Tue, Mar 11, 2014	13.74	14.14	13.60	13.87
152	NYSE	ASC	Mon, Mar 10, 2014	13.51	13.65	13.50	13.65
151	NYSE	ASC	Fri, Mar 7, 2014	13.60	13.70	13.50	13.50
150	NYSE	ASC	Thu, Mar 6, 2014	14.00	14.00	13.50	13.61
149	NYSE	ASC	Wed, Mar 5, 2014	12.55	13.80	12.47	13.65
148	NYSE	ASC	Tue, Mar 4, 2014	12.85	13.00	12.46	12.53
147	NYSE	ASC	Mon, Mar 3, 2014	12.92	13.18	12.60	13.01
146	NYSE	ASC	Fri, Feb 28, 2014	13.18	13.18	12.81	12.98
145	NYSE	ASC	Thu, Feb 27, 2014	13.06	13.18	12.84	13.16
144	NYSE	ASC	Wed, Feb 26, 2014	13.01	13.27	12.85	13.05
143	NYSE	ASC	Tue, Feb 25, 2014	13.19	13.24	12.95	13.03
142	NYSE	ASC	Mon, Feb 24, 2014	13.32	13.44	13.02	13.12
141	NYSE	ASC	Fri, Feb 21, 2014	13.18	13.18	13.01	13.09
140	NYSE	ASC	Thu, Feb 20, 2014	13.49	13.49	13.03	13.21
139	NYSE	ASC	Wed, Feb 19, 2014	13.84	13.97	13.33	13.40
138	NYSE	ASC	Tue, Feb 18, 2014	13.97	14.12	13.83	13.87
137	NYSE	ASC	Fri, Feb 14, 2014	14.00	14.35	13.88	13.97
136	NYSE	ASC	Thu, Feb 13, 2014	13.89	14.01	13.13	13.97
135	NYSE	ASC	Wed, Feb 12, 2014	14.00	14.05	13.95	13.96
134	NYSE	ASC	Tue, Feb 11, 2014	14.13	14.15	13.79	14.02
133	NYSE	ASC	Mon, Feb 10, 2014	14.25	14.26	14.11	14.13
132	NYSE	ASC	Fri, Feb 7, 2014	14.01	14.25	13.86	14.17
131	NYSE	ASC	Thu, Feb 6, 2014	13.98	14.17	13.88	14.00
130	NYSE	ASC	Wed, Feb 5, 2014	14.44	14.50	13.72	14.00
129	NYSE	ASC	Tue, Feb 4, 2014	14.79	14.79	14.20	14.39
128	NYSE	ASC	Mon, Feb 3, 2014	14.70	14.76	14.32	14.58
127	NYSE	ASC	Fri, Jan 31, 2014	14.20	14.81	14.12	14.76
126	NYSE	ASC	Thu, Jan 30, 2014	14.36	14.60	13.84	14.30
125	NYSE	ASC	Wed, Jan 29, 2014	14.31	14.45	14.10	14.33
124	NYSE	ASC	Tue, Jan 28, 2014	14.20	14.58	14.20	14.43
123	NYSE	ASC	Mon, Jan 27, 2014	14.36	14.40	13.77	14.15
122	NYSE	ASC	Fri, Jan 24, 2014	14.77	14.79	14.20	14.40
121	NYSE	ASC	Thu, Jan 23, 2014	14.88	14.90	14.60	14.80
120	NYSE	ASC	Wed, Jan 22, 2014	14.76	15.07	14.72	14.89
119	NYSE	ASC	Tue, Jan 21, 2014	15.03	15.03	14.60	14.70
118	NYSE	ASC	Fri, Jan 17, 2014	14.66	14.88	14.66	14.75
117	NYSE	ASC	Thu, Jan 16, 2014	14.63	14.71	14.52	14.60
116	NYSE	ASC	Wed, Jan 15, 2014	14.25	14.64	14.23	14.63
115	NYSE	ASC	Tue, Jan 14, 2014	14.26	14.30	13.93	14.19
114	NYSE	ASC	Mon, Jan 13, 2014	14.44	14.48	14.25	14.27
113	NYSE	ASC	Fri, Jan 10, 2014	14.46	14.63	14.25	14.44
112	NYSE	ASC	Thu, Jan 9, 2014	15.00	15.00	14.39	14.48
111	NYSE	ASC	Wed, Jan 8, 2014	14.90	15.08	14.70	14.75
110	NYSE	ASC	Tue, Jan 7, 2014	14.95	15.10	14.36	14.85
109	NYSE	ASC	Mon, Jan 6, 2014	15.29	15.32	14.80	14.94
108	NYSE	ASC	Fri, Jan 3, 2014	15.19	15.36	14.87	15.01
107	NYSE	ASC	Thu, Jan 2, 2014	15.41	15.41	15.10	15.16
106	NYSE	ASC	Tue, Dec 31, 2013	15.16	15.70	15.15	15.56
105	NYSE	ASC	Mon, Dec 30, 2013	15.48	15.48	14.65	15.16
104	NYSE	ASC	Fri, Dec 27, 2013	15.45	15.84	15.27	15.32
103	NYSE	ASC	Thu, Dec 26, 2013	14.70	15.51	14.65	15.33
102	NYSE	ASC	Tue, Dec 24, 2013	14.65	14.75	14.42	14.75
101	NYSE	ASC	Mon, Dec 23, 2013	14.25	14.73	14.09	14.73
100	NYSE	ASC	Fri, Dec 20, 2013	14.37	14.37	13.95	14.29
99	NYSE	ASC	Thu, Dec 19, 2013	13.76	14.48	13.76	14.25
98	NYSE	ASC	Wed, Dec 18, 2013	13.15	14.05	13.15	13.84
97	NYSE	ASC	Tue, Dec 17, 2013	13.05	13.22	12.97	13.15
96	NYSE	ASC	Mon, Dec 16, 2013	13.19	13.21	12.91	13.05
95	NYSE	ASC	Fri, Dec 13, 2013	13.15	13.22	12.90	13.18
94	NYSE	ASC	Thu, Dec 12, 2013	13.12	13.50	12.91	13.00
93	NYSE	ASC	Wed, Dec 11, 2013	12.77	13.30	12.70	13.05
92	NYSE	ASC	Tue, Dec 10, 2013	12.36	12.76	12.23	12.72
91	NYSE	ASC	Mon, Dec 9, 2013	12.49	12.76	12.15	12.46
90	NYSE	ASC	Fri, Dec 6, 2013	12.54	12.60	12.35	12.42
89	NYSE	ASC	Thu, Dec 5, 2013	12.62	12.68	12.27	12.45
88	NYSE	ASC	Wed, Dec 4, 2013	12.27	12.57	12.24	12.52
87	NYSE	ASC	Tue, Dec 3, 2013	12.10	12.83	12.10	12.39
86	NYSE	ASC	Mon, Dec 2, 2013	12.63	12.79	12.16	12.21
85	NYSE	ASC	Fri, Nov 29, 2013	12.63	12.85	12.63	12.79
84	NYSE	ASC	Wed, Nov 27, 2013	12.69	12.93	12.50	12.63
83	NYSE	ASC	Tue, Nov 26, 2013	12.66	13.06	12.55	12.67
82	NYSE	ASC	Mon, Nov 25, 2013	12.78	12.78	12.55	12.75
81	NYSE	ASC	Fri, Nov 22, 2013	12.78	12.80	12.43	12.74
80	NYSE	ASC	Thu, Nov 21, 2013	13.04	13.17	12.72	12.82
79	NYSE	ASC	Wed, Nov 20, 2013	13.07	13.13	12.62	12.96
78	NYSE	ASC	Tue, Nov 19, 2013	13.06	13.22	13.06	13.10
77	NYSE	ASC	Mon, Nov 18, 2013	13.24	13.25	13.06	13.07
76	NYSE	ASC	Fri, Nov 15, 2013	12.99	13.26	12.99	13.13
75	NYSE	ASC	Thu, Nov 14, 2013	13.15	13.23	12.87	13.00
74	NYSE	ASC	Wed, Nov 13, 2013	13.40	13.40	13.00	13.26
73	NYSE	ASC	Tue, Nov 12, 2013	13.29	13.35	13.17	13.34
72	NYSE	ASC	Mon, Nov 11, 2013	13.49	13.49	12.78	13.25
71	NYSE	ASC	Fri, Nov 8, 2013	13.07	13.36	12.60	13.35
70	NYSE	ASC	Thu, Nov 7, 2013	13.25	13.37	13.10	13.16
69	NYSE	ASC	Wed, Nov 6, 2013	13.16	13.30	13.10	13.12
68	NYSE	ASC	Tue, Nov 5, 2013	13.32	13.33	13.15	13.20
67	NYSE	ASC	Mon, Nov 4, 2013	13.17	13.41	13.05	13.29
66	NYSE	ASC	Fri, Nov 1, 2013	13.18	13.46	13.04	13.17
65	NYSE	ASC	Thu, Oct 31, 2013	13.25	13.32	13.01	13.08
64	NYSE	ASC	Wed, Oct 30, 2013	13.31	13.38	13.00	13.10
63	NYSE	ASC	Tue, Oct 29, 2013	13.12	13.48	13.08	13.39
62	NYSE	ASC	Mon, Oct 28, 2013	13.16	13.22	13.02	13.16
61	NYSE	ASC	Fri, Oct 25, 2013	13.21	13.25	13.00	13.11
60	NYSE	ASC	Thu, Oct 24, 2013	13.20	13.25	13.07	13.17
59	NYSE	ASC	Wed, Oct 23, 2013	13.30	13.38	13.00	13.19
58	NYSE	ASC	Tue, Oct 22, 2013	13.21	13.35	13.16	13.30
57	NYSE	ASC	Mon, Oct 21, 2013	13.24	13.25	13.01	13.23
56	NYSE	ASC	Fri, Oct 18, 2013	13.00	13.37	12.77	13.33
55	NYSE	ASC	Thu, Oct 17, 2013	12.83	13.07	12.38	13.00
54	NYSE	ASC	Wed, Oct 16, 2013	13.01	13.12	12.89	13.00
53	NYSE	ASC	Tue, Oct 15, 2013	13.15	13.25	12.84	12.99
52	NYSE	ASC	Mon, Oct 14, 2013	12.54	13.02	12.54	12.97
51	NYSE	ASC	Fri, Oct 11, 2013	12.89	12.89	12.32	12.74
50	NYSE	ASC	Thu, Oct 10, 2013	12.05	13.10	11.82	12.90
49	NYSE	ASC	Wed, Oct 9, 2013	11.59	12.05	11.32	12.01
48	NYSE	ASC	Tue, Oct 8, 2013	11.96	11.96	11.38	11.69
47	NYSE	ASC	Mon, Oct 7, 2013	12.01	12.02	11.75	11.95
46	NYSE	ASC	Fri, Oct 4, 2013	12.15	12.16	12.00	12.09
45	NYSE	ASC	Thu, Oct 3, 2013	12.22	12.27	12.00	12.05
44	NYSE	ASC	Wed, Oct 2, 2013	12.39	12.49	12.12	12.26
43	NYSE	ASC	Tue, Oct 1, 2013	12.16	12.54	12.05	12.45
42	NYSE	ASC	Mon, Sep 30, 2013	12.00	12.18	12.00	12.14
41	NYSE	ASC	Fri, Sep 27, 2013	12.09	12.18	12.00	12.10
40	NYSE	ASC	Thu, Sep 26, 2013	12.26	12.31	12.00	12.08
39	NYSE	ASC	Wed, Sep 25, 2013	12.44	12.44	12.15	12.15
38	NYSE	ASC	Tue, Sep 24, 2013	12.54	12.55	12.43	12.45
37	NYSE	ASC	Mon, Sep 23, 2013	12.55	12.63	12.45	12.55
36	NYSE	ASC	Fri, Sep 20, 2013	12.65	12.68	12.18	12.51
35	NYSE	ASC	Thu, Sep 19, 2013	12.84	12.92	12.15	12.65
34	NYSE	ASC	Wed, Sep 18, 2013	13.19	13.19	12.75	12.90
33	NYSE	ASC	Tue, Sep 17, 2013	13.45	13.46	13.23	13.29
32	NYSE	ASC	Mon, Sep 16, 2013	13.61	13.61	13.38	13.48
31	NYSE	ASC	Fri, Sep 13, 2013	13.40	13.58	13.37	13.55
30	NYSE	ASC	Thu, Sep 12, 2013	13.60	13.61	13.48	13.58
29	NYSE	ASC	Wed, Sep 11, 2013	13.46	13.60	13.46	13.59
28	NYSE	ASC	Tue, Sep 10, 2013	13.27	13.51	13.27	13.50
27	NYSE	ASC	Mon, Sep 9, 2013	13.46	13.52	13.20	13.40
26	NYSE	ASC	Fri, Sep 6, 2013	13.52	13.52	13.12	13.41
25	NYSE	ASC	Thu, Sep 5, 2013	13.31	13.52	13.27	13.51
24	NYSE	ASC	Wed, Sep 4, 2013	13.45	13.46	13.27	13.46
23	NYSE	ASC	Tue, Sep 3, 2013	13.75	13.80	13.22	13.51
22	NYSE	ASC	Fri, Aug 30, 2013	13.80	13.84	13.65	13.66
21	NYSE	ASC	Thu, Aug 29, 2013	13.97	14.01	13.71	13.74
20	NYSE	ASC	Wed, Aug 28, 2013	13.89	14.05	13.60	13.88
19	NYSE	ASC	Tue, Aug 27, 2013	13.70	13.88	13.65	13.82
18	NYSE	ASC	Mon, Aug 26, 2013	13.78	14.00	13.69	13.78
17	NYSE	ASC	Fri, Aug 23, 2013	14.02	14.05	13.55	13.71
16	NYSE	ASC	Thu, Aug 22, 2013	13.87	14.01	13.85	14.00
15	NYSE	ASC	Wed, Aug 21, 2013	13.85	13.87	13.82	13.85
14	NYSE	ASC	Tue, Aug 20, 2013	13.85	13.88	13.81	13.85
13	NYSE	ASC	Mon, Aug 19, 2013	13.83	13.87	13.74	13.84
12	NYSE	ASC	Fri, Aug 16, 2013	13.95	14.02	13.88	13.95
11	NYSE	ASC	Thu, Aug 15, 2013	13.90	13.97	13.75	13.97
10	NYSE	ASC	Wed, Aug 14, 2013	13.91	13.91	13.77	13.85
9	NYSE	ASC	Tue, Aug 13, 2013	13.62	13.92	13.60	13.92
8	NYSE	ASC	Mon, Aug 12, 2013	13.80	13.80	13.74	13.80
7	NYSE	ASC	Fri, Aug 9, 2013	13.75	13.89	13.75	13.80
6	NYSE	ASC	Thu, Aug 8, 2013	13.75	13.78	13.74	13.75
5	NYSE	ASC	Wed, Aug 7, 2013	13.80	13.85	13.73	13.75
4	NYSE	ASC	Tue, Aug 6, 2013	13.75	13.90	13.70	13.84
3	NYSE	ASC	Mon, Aug 5, 2013	13.75	13.75	13.48	13.75
2	NYSE	ASC	Fri, Aug 2, 2013	13.50	13.75	13.38	13.75
1	NYSE	ASC	Thu, Aug 1, 2013	13.50	13.70	13.29	13.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Ardmore Shipping Corp NYSE:ASC 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