ASGN Inc NYSE:ASGN Historical Prices

Below are the 7918 trading days of historical prices for ASGN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7918	NYSE	ASGN	Tue, Mar 5, 2024	101.32	102.05	98.61	98.92
7917	NYSE	ASGN	Mon, Mar 4, 2024	100.78	102.65	100.78	102.04
7916	NYSE	ASGN	Fri, Mar 1, 2024	99.18	100.97	98.28	100.76
7915	NYSE	ASGN	Thu, Feb 29, 2024	98.99	99.60	97.95	99.32
7914	NYSE	ASGN	Wed, Feb 28, 2024	97.51	99.21	97.45	97.89
7913	NYSE	ASGN	Tue, Feb 27, 2024	96.65	98.73	96.48	98.33
7912	NYSE	ASGN	Mon, Feb 26, 2024	95.59	96.90	95.50	95.94
7911	NYSE	ASGN	Fri, Feb 23, 2024	95.15	96.64	94.92	96.05
7910	NYSE	ASGN	Thu, Feb 22, 2024	94.78	95.64	94.45	95.62
7909	NYSE	ASGN	Wed, Feb 21, 2024	94.77	95.17	93.96	94.78
7908	NYSE	ASGN	Tue, Feb 20, 2024	95.61	96.54	94.70	95.08
7907	NYSE	ASGN	Fri, Feb 16, 2024	96.62	97.86	96.38	96.82
7906	NYSE	ASGN	Thu, Feb 15, 2024	95.63	97.69	95.05	97.44
7905	NYSE	ASGN	Wed, Feb 14, 2024	93.32	95.73	93.27	95.20
7904	NYSE	ASGN	Tue, Feb 13, 2024	94.18	95.19	91.59	92.16
7903	NYSE	ASGN	Mon, Feb 12, 2024	94.68	97.68	94.68	97.25
7902	NYSE	ASGN	Fri, Feb 9, 2024	94.98	95.09	93.29	94.41
7901	NYSE	ASGN	Thu, Feb 8, 2024	97.49	98.26	90.39	95.57
7900	NYSE	ASGN	Wed, Feb 7, 2024	94.51	94.79	93.26	94.37
7899	NYSE	ASGN	Tue, Feb 6, 2024	93.52	95.40	93.44	94.67
7898	NYSE	ASGN	Mon, Feb 5, 2024	92.52	93.99	91.78	93.48
7897	NYSE	ASGN	Fri, Feb 2, 2024	92.86	94.18	92.51	93.62
7896	NYSE	ASGN	Thu, Feb 1, 2024	93.18	94.22	92.37	94.15
7895	NYSE	ASGN	Wed, Jan 31, 2024	95.29	95.81	92.73	92.82
7894	NYSE	ASGN	Tue, Jan 30, 2024	95.13	96.68	94.81	95.96
7893	NYSE	ASGN	Mon, Jan 29, 2024	95.67	96.13	95.06	96.11
7892	NYSE	ASGN	Fri, Jan 26, 2024	95.44	96.12	94.84	95.92
7891	NYSE	ASGN	Thu, Jan 25, 2024	95.21	96.26	94.49	94.91
7890	NYSE	ASGN	Wed, Jan 24, 2024	94.98	95.27	93.88	93.91
7889	NYSE	ASGN	Tue, Jan 23, 2024	95.82	96.16	93.94	94.10
7888	NYSE	ASGN	Mon, Jan 22, 2024	93.96	94.94	93.57	94.88
7887	NYSE	ASGN	Fri, Jan 19, 2024	91.80	93.37	91.21	93.36
7886	NYSE	ASGN	Thu, Jan 18, 2024	90.52	91.51	90.18	91.50
7885	NYSE	ASGN	Wed, Jan 17, 2024	89.30	90.89	88.73	90.27
7884	NYSE	ASGN	Tue, Jan 16, 2024	89.17	90.41	88.99	90.18
7883	NYSE	ASGN	Fri, Jan 12, 2024	90.77	91.47	89.78	89.96
7882	NYSE	ASGN	Thu, Jan 11, 2024	89.27	90.06	87.96	89.97
7881	NYSE	ASGN	Wed, Jan 10, 2024	88.43	89.85	88.00	89.37
7880	NYSE	ASGN	Tue, Jan 9, 2024	89.82	89.82	88.58	88.65
7879	NYSE	ASGN	Mon, Jan 8, 2024	90.66	91.35	90.30	90.93
7878	NYSE	ASGN	Fri, Jan 5, 2024	91.29	92.19	90.70	90.95
7877	NYSE	ASGN	Thu, Jan 4, 2024	92.92	93.43	91.75	92.05
7876	NYSE	ASGN	Wed, Jan 3, 2024	94.69	95.31	92.57	92.65
7875	NYSE	ASGN	Tue, Jan 2, 2024	96.10	96.88	95.01	95.67
7874	NYSE	ASGN	Fri, Dec 29, 2023	96.77	97.43	95.57	96.17
7873	NYSE	ASGN	Thu, Dec 28, 2023	96.04	97.06	95.99	96.88
7872	NYSE	ASGN	Wed, Dec 27, 2023	96.36	97.04	96.25	96.46
7871	NYSE	ASGN	Tue, Dec 26, 2023	95.83	97.22	95.35	96.25
7870	NYSE	ASGN	Fri, Dec 22, 2023	95.20	96.33	94.64	95.66
7869	NYSE	ASGN	Thu, Dec 21, 2023	94.25	94.73	93.65	94.61
7868	NYSE	ASGN	Wed, Dec 20, 2023	94.56	96.52	93.53	93.61
7867	NYSE	ASGN	Tue, Dec 19, 2023	94.46	95.91	94.46	94.79
7866	NYSE	ASGN	Mon, Dec 18, 2023	94.37	95.17	93.72	93.95
7865	NYSE	ASGN	Fri, Dec 15, 2023	94.05	95.45	93.04	93.85
7864	NYSE	ASGN	Thu, Dec 14, 2023	93.59	94.03	91.57	93.75
7863	NYSE	ASGN	Wed, Dec 13, 2023	91.23	92.30	89.75	92.24
7862	NYSE	ASGN	Tue, Dec 12, 2023	91.62	92.31	90.97	91.40
7861	NYSE	ASGN	Mon, Dec 11, 2023	91.00	92.12	91.00	91.63
7860	NYSE	ASGN	Fri, Dec 8, 2023	91.43	92.17	90.58	91.19
7859	NYSE	ASGN	Thu, Dec 7, 2023	92.35	92.53	90.95	91.16
7858	NYSE	ASGN	Wed, Dec 6, 2023	91.97	93.68	91.62	91.84
7857	NYSE	ASGN	Tue, Dec 5, 2023	93.42	93.42	90.52	90.60
7856	NYSE	ASGN	Mon, Dec 4, 2023	92.00	93.67	92.00	93.58
7855	NYSE	ASGN	Fri, Dec 1, 2023	88.51	92.45	88.51	92.27
7854	NYSE	ASGN	Thu, Nov 30, 2023	89.40	89.59	88.74	89.24
7853	NYSE	ASGN	Wed, Nov 29, 2023	89.90	90.43	88.78	88.95
7852	NYSE	ASGN	Tue, Nov 28, 2023	90.96	91.44	89.30	89.33
7851	NYSE	ASGN	Mon, Nov 27, 2023	90.48	91.59	90.35	91.37
7850	NYSE	ASGN	Fri, Nov 24, 2023	90.18	91.48	90.18	90.94
7849	NYSE	ASGN	Wed, Nov 22, 2023	90.49	91.01	89.96	90.46
7848	NYSE	ASGN	Tue, Nov 21, 2023	89.85	91.55	89.85	89.97
7847	NYSE	ASGN	Mon, Nov 20, 2023	88.54	90.83	88.05	90.69
7846	NYSE	ASGN	Fri, Nov 17, 2023	88.02	89.09	87.61	88.69
7845	NYSE	ASGN	Thu, Nov 16, 2023	88.98	89.07	87.12	87.39
7844	NYSE	ASGN	Wed, Nov 15, 2023	88.68	90.85	88.20	88.64
7843	NYSE	ASGN	Tue, Nov 14, 2023	87.06	90.01	87.06	89.77
7842	NYSE	ASGN	Mon, Nov 13, 2023	85.85	86.73	85.16	85.18
7841	NYSE	ASGN	Fri, Nov 10, 2023	85.71	86.22	84.85	86.01
7840	NYSE	ASGN	Thu, Nov 9, 2023	86.80	87.22	85.55	85.58
7839	NYSE	ASGN	Wed, Nov 8, 2023	84.50	86.47	84.17	86.23
7838	NYSE	ASGN	Tue, Nov 7, 2023	84.99	85.75	82.67	84.34
7837	NYSE	ASGN	Mon, Nov 6, 2023	85.13	86.41	85.02	86.16
7836	NYSE	ASGN	Fri, Nov 3, 2023	88.44	88.86	85.33	85.50
7835	NYSE	ASGN	Thu, Nov 2, 2023	84.76	87.22	84.51	87.08
7834	NYSE	ASGN	Wed, Nov 1, 2023	83.00	83.61	81.79	83.35
7833	NYSE	ASGN	Tue, Oct 31, 2023	81.94	83.62	81.56	83.46
7832	NYSE	ASGN	Mon, Oct 30, 2023	81.72	82.71	80.95	81.39
7831	NYSE	ASGN	Fri, Oct 27, 2023	81.24	81.81	79.32	80.93
7830	NYSE	ASGN	Thu, Oct 26, 2023	80.74	83.39	77.37	82.01
7829	NYSE	ASGN	Wed, Oct 25, 2023	77.10	80.67	77.10	79.03
7828	NYSE	ASGN	Tue, Oct 24, 2023	79.23	80.01	76.70	77.70
7827	NYSE	ASGN	Mon, Oct 23, 2023	78.78	80.56	78.19	78.64
7826	NYSE	ASGN	Fri, Oct 20, 2023	82.25	82.49	78.56	78.58
7825	NYSE	ASGN	Thu, Oct 19, 2023	81.91	83.23	81.24	82.14
7824	NYSE	ASGN	Wed, Oct 18, 2023	84.29	84.67	82.32	82.41
7823	NYSE	ASGN	Tue, Oct 17, 2023	83.46	85.84	83.46	85.03
7822	NYSE	ASGN	Mon, Oct 16, 2023	82.96	84.04	82.83	83.69
7821	NYSE	ASGN	Fri, Oct 13, 2023	83.12	83.26	81.45	82.25
7820	NYSE	ASGN	Thu, Oct 12, 2023	85.12	85.12	83.09	83.11
7819	NYSE	ASGN	Wed, Oct 11, 2023	82.95	84.35	82.95	84.16
7818	NYSE	ASGN	Tue, Oct 10, 2023	81.34	82.95	81.34	82.89
7817	NYSE	ASGN	Mon, Oct 9, 2023	78.88	81.23	78.48	81.19
7816	NYSE	ASGN	Fri, Oct 6, 2023	78.38	80.25	77.93	79.38
7815	NYSE	ASGN	Thu, Oct 5, 2023	79.09	79.51	78.32	78.88
7814	NYSE	ASGN	Wed, Oct 4, 2023	79.06	79.57	78.34	79.28
7813	NYSE	ASGN	Tue, Oct 3, 2023	79.81	80.19	78.59	78.86
7812	NYSE	ASGN	Mon, Oct 2, 2023	81.68	81.73	79.77	80.21
7811	NYSE	ASGN	Fri, Sep 29, 2023	82.62	83.05	81.34	81.68
7810	NYSE	ASGN	Thu, Sep 28, 2023	81.84	82.83	81.82	82.04
7809	NYSE	ASGN	Wed, Sep 27, 2023	80.54	82.10	80.54	81.86
7808	NYSE	ASGN	Tue, Sep 26, 2023	81.63	82.26	80.51	80.54
7807	NYSE	ASGN	Mon, Sep 25, 2023	80.51	82.28	80.49	82.18
7806	NYSE	ASGN	Fri, Sep 22, 2023	80.19	81.32	79.91	80.98
7805	NYSE	ASGN	Thu, Sep 21, 2023	79.82	80.65	79.24	80.11
7804	NYSE	ASGN	Wed, Sep 20, 2023	81.58	82.79	80.52	80.55
7803	NYSE	ASGN	Tue, Sep 19, 2023	79.76	81.28	78.84	81.01
7802	NYSE	ASGN	Mon, Sep 18, 2023	79.07	81.66	78.49	79.99
7801	NYSE	ASGN	Fri, Sep 15, 2023	78.31	79.15	77.44	77.70
7800	NYSE	ASGN	Thu, Sep 14, 2023	78.87	79.19	78.03	78.80
7799	NYSE	ASGN	Wed, Sep 13, 2023	78.85	79.68	77.98	78.16
7798	NYSE	ASGN	Tue, Sep 12, 2023	78.18	78.81	77.22	78.68
7797	NYSE	ASGN	Mon, Sep 11, 2023	78.46	78.86	77.42	78.36
7796	NYSE	ASGN	Fri, Sep 8, 2023	79.64	79.88	78.29	78.32
7795	NYSE	ASGN	Thu, Sep 7, 2023	79.71	79.71	78.17	79.52
7794	NYSE	ASGN	Wed, Sep 6, 2023	80.16	81.05	79.29	79.91
7793	NYSE	ASGN	Tue, Sep 5, 2023	81.20	81.36	78.36	80.14
7792	NYSE	ASGN	Fri, Sep 1, 2023	82.93	83.36	82.36	82.52
7791	NYSE	ASGN	Thu, Aug 31, 2023	82.72	83.57	82.08	82.16
7790	NYSE	ASGN	Wed, Aug 30, 2023	82.27	83.02	82.27	82.47
7789	NYSE	ASGN	Tue, Aug 29, 2023	81.06	82.80	80.26	82.79
7788	NYSE	ASGN	Mon, Aug 28, 2023	80.88	81.68	80.03	81.27
7787	NYSE	ASGN	Fri, Aug 25, 2023	80.28	81.52	79.56	80.74
7786	NYSE	ASGN	Thu, Aug 24, 2023	80.05	80.87	79.52	79.66
7785	NYSE	ASGN	Wed, Aug 23, 2023	79.55	80.24	79.16	80.08
7784	NYSE	ASGN	Tue, Aug 22, 2023	80.01	80.61	78.82	79.27
7783	NYSE	ASGN	Mon, Aug 21, 2023	78.83	80.40	78.83	79.94
7782	NYSE	ASGN	Fri, Aug 18, 2023	77.86	79.42	77.86	78.94
7781	NYSE	ASGN	Thu, Aug 17, 2023	78.59	78.99	77.91	78.45
7780	NYSE	ASGN	Wed, Aug 16, 2023	79.43	79.94	78.25	78.51
7779	NYSE	ASGN	Tue, Aug 15, 2023	80.80	80.80	79.34	79.52
7778	NYSE	ASGN	Mon, Aug 14, 2023	80.49	81.60	79.96	81.58
7777	NYSE	ASGN	Fri, Aug 11, 2023	79.73	81.29	79.73	81.05
7776	NYSE	ASGN	Thu, Aug 10, 2023	79.71	81.30	79.65	80.24
7775	NYSE	ASGN	Wed, Aug 9, 2023	79.87	79.96	79.03	79.38
7774	NYSE	ASGN	Tue, Aug 8, 2023	79.73	80.32	78.51	80.19
7773	NYSE	ASGN	Mon, Aug 7, 2023	79.67	81.03	79.39	80.89
7772	NYSE	ASGN	Fri, Aug 4, 2023	79.93	81.10	79.49	79.50
7771	NYSE	ASGN	Thu, Aug 3, 2023	78.31	80.34	77.73	79.89
7770	NYSE	ASGN	Wed, Aug 2, 2023	76.27	78.53	76.17	78.45
7769	NYSE	ASGN	Tue, Aug 1, 2023	76.17	77.57	75.85	77.53
7768	NYSE	ASGN	Mon, Jul 31, 2023	78.40	78.45	76.14	76.32
7767	NYSE	ASGN	Fri, Jul 28, 2023	79.03	79.80	78.50	78.80
7766	NYSE	ASGN	Thu, Jul 27, 2023	83.09	86.69	78.58	78.63
7765	NYSE	ASGN	Wed, Jul 26, 2023	78.84	80.43	78.51	79.42
7764	NYSE	ASGN	Tue, Jul 25, 2023	81.11	81.69	80.53	81.25
7763	NYSE	ASGN	Mon, Jul 24, 2023	79.67	81.40	79.44	81.20
7762	NYSE	ASGN	Fri, Jul 21, 2023	81.65	81.67	79.76	79.94
7761	NYSE	ASGN	Thu, Jul 20, 2023	83.61	83.72	80.69	81.01
7760	NYSE	ASGN	Wed, Jul 19, 2023	83.30	84.09	82.88	83.83
7759	NYSE	ASGN	Tue, Jul 18, 2023	80.11	82.93	80.11	82.85
7758	NYSE	ASGN	Mon, Jul 17, 2023	78.70	80.44	78.65	80.11
7757	NYSE	ASGN	Fri, Jul 14, 2023	78.77	79.18	77.94	78.98
7756	NYSE	ASGN	Thu, Jul 13, 2023	77.96	79.58	77.75	79.40
7755	NYSE	ASGN	Wed, Jul 12, 2023	78.27	78.43	76.81	77.66
7754	NYSE	ASGN	Tue, Jul 11, 2023	75.78	77.09	75.52	77.02
7753	NYSE	ASGN	Mon, Jul 10, 2023	73.70	75.57	73.70	75.35
7752	NYSE	ASGN	Fri, Jul 7, 2023	74.76	75.71	74.23	74.25
7751	NYSE	ASGN	Thu, Jul 6, 2023	74.08	74.59	73.57	74.47
7750	NYSE	ASGN	Wed, Jul 5, 2023	75.49	75.87	74.75	75.25
7749	NYSE	ASGN	Mon, Jul 3, 2023	75.01	76.33	75.01	75.42
7748	NYSE	ASGN	Fri, Jun 30, 2023	75.97	76.57	75.32	75.63
7747	NYSE	ASGN	Thu, Jun 29, 2023	73.85	75.70	73.82	75.42
7746	NYSE	ASGN	Wed, Jun 28, 2023	73.64	73.96	72.71	73.95
7745	NYSE	ASGN	Tue, Jun 27, 2023	71.91	73.55	71.23	73.49
7744	NYSE	ASGN	Mon, Jun 26, 2023	70.11	72.31	70.11	71.97
7743	NYSE	ASGN	Fri, Jun 23, 2023	69.20	71.06	69.20	70.32
7742	NYSE	ASGN	Thu, Jun 22, 2023	70.83	71.16	69.50	70.53
7741	NYSE	ASGN	Wed, Jun 21, 2023	70.44	71.62	70.31	70.90
7740	NYSE	ASGN	Tue, Jun 20, 2023	71.85	72.13	70.94	70.98
7739	NYSE	ASGN	Fri, Jun 16, 2023	73.72	73.72	71.97	72.39
7738	NYSE	ASGN	Thu, Jun 15, 2023	71.29	73.10	71.28	73.03
7737	NYSE	ASGN	Wed, Jun 14, 2023	73.90	74.60	71.48	71.77
7736	NYSE	ASGN	Tue, Jun 13, 2023	73.00	74.31	72.82	74.00
7735	NYSE	ASGN	Mon, Jun 12, 2023	72.51	73.37	72.16	72.80
7734	NYSE	ASGN	Fri, Jun 9, 2023	72.72	73.32	72.00	72.53
7733	NYSE	ASGN	Thu, Jun 8, 2023	73.19	73.40	72.14	72.71
7732	NYSE	ASGN	Wed, Jun 7, 2023	70.74	73.68	70.74	73.59
7731	NYSE	ASGN	Tue, Jun 6, 2023	67.50	70.43	67.30	70.27
7730	NYSE	ASGN	Mon, Jun 5, 2023	68.12	68.62	67.64	69.26
7729	NYSE	ASGN	Fri, Jun 2, 2023	67.45	69.44	67.41	69.26
7728	NYSE	ASGN	Thu, Jun 1, 2023	66.82	67.07	65.80	66.42
7727	NYSE	ASGN	Wed, May 31, 2023	66.44	67.05	64.91	65.43
7726	NYSE	ASGN	Tue, May 30, 2023	67.91	68.29	66.65	67.00
7725	NYSE	ASGN	Fri, May 26, 2023	66.08	67.54	66.02	67.38
7724	NYSE	ASGN	Thu, May 25, 2023	66.88	67.05	65.25	66.08
7723	NYSE	ASGN	Wed, May 24, 2023	67.69	68.02	67.05	67.21
7722	NYSE	ASGN	Tue, May 23, 2023	67.83	69.66	67.73	67.90
7721	NYSE	ASGN	Mon, May 22, 2023	66.27	68.75	66.04	68.26
7720	NYSE	ASGN	Fri, May 19, 2023	68.31	68.40	66.01	66.04
7719	NYSE	ASGN	Thu, May 18, 2023	66.15	67.79	65.90	67.68
7718	NYSE	ASGN	Wed, May 17, 2023	64.28	66.54	64.07	66.51
7717	NYSE	ASGN	Tue, May 16, 2023	65.13	65.17	63.85	63.85
7716	NYSE	ASGN	Mon, May 15, 2023	64.66	65.93	64.39	65.41
7715	NYSE	ASGN	Fri, May 12, 2023	64.20	65.06	64.15	64.73
7714	NYSE	ASGN	Thu, May 11, 2023	63.39	64.13	63.32	64.00
7713	NYSE	ASGN	Wed, May 10, 2023	65.33	65.40	63.27	63.90
7712	NYSE	ASGN	Tue, May 9, 2023	65.48	65.68	64.07	64.12
7711	NYSE	ASGN	Mon, May 8, 2023	66.49	66.79	64.50	65.83
7710	NYSE	ASGN	Fri, May 5, 2023	65.76	66.63	65.33	66.38
7709	NYSE	ASGN	Thu, May 4, 2023	67.19	67.19	64.16	64.56
7708	NYSE	ASGN	Wed, May 3, 2023	68.53	69.65	67.80	67.97
7707	NYSE	ASGN	Tue, May 2, 2023	71.97	71.97	68.48	68.52
7706	NYSE	ASGN	Mon, May 1, 2023	71.73	72.99	71.28	72.63
7705	NYSE	ASGN	Fri, Apr 28, 2023	71.06	72.72	70.74	71.59
7704	NYSE	ASGN	Thu, Apr 27, 2023	65.25	71.44	64.94	70.97
7703	NYSE	ASGN	Wed, Apr 26, 2023	74.32	74.99	73.95	74.54
7702	NYSE	ASGN	Tue, Apr 25, 2023	76.74	77.11	74.52	74.83
7701	NYSE	ASGN	Mon, Apr 24, 2023	78.80	79.20	77.30	77.57
7700	NYSE	ASGN	Fri, Apr 21, 2023	79.98	79.98	78.62	78.89
7699	NYSE	ASGN	Thu, Apr 20, 2023	78.96	80.49	78.27	79.59
7698	NYSE	ASGN	Wed, Apr 19, 2023	79.01	79.98	78.41	79.79
7697	NYSE	ASGN	Tue, Apr 18, 2023	80.50	80.62	78.59	79.27
7696	NYSE	ASGN	Mon, Apr 17, 2023	78.15	80.08	78.03	80.04
7695	NYSE	ASGN	Fri, Apr 14, 2023	80.30	81.01	77.03	78.01
7694	NYSE	ASGN	Thu, Apr 13, 2023	79.07	80.30	78.52	80.23
7693	NYSE	ASGN	Wed, Apr 12, 2023	80.83	80.83	78.65	78.81
7692	NYSE	ASGN	Tue, Apr 11, 2023	80.33	80.53	79.31	79.85
7691	NYSE	ASGN	Mon, Apr 10, 2023	78.34	79.84	78.34	79.75
7690	NYSE	ASGN	Thu, Apr 6, 2023	79.32	80.00	78.32	78.94
7689	NYSE	ASGN	Wed, Apr 5, 2023	80.67	80.91	78.58	79.08
7688	NYSE	ASGN	Tue, Apr 4, 2023	83.06	83.06	80.79	81.35
7687	NYSE	ASGN	Mon, Apr 3, 2023	82.23	83.34	81.92	82.93
7686	NYSE	ASGN	Fri, Mar 31, 2023	81.71	82.84	81.65	82.67
7685	NYSE	ASGN	Thu, Mar 30, 2023	82.01	82.38	80.75	81.04
7684	NYSE	ASGN	Wed, Mar 29, 2023	81.71	81.71	80.70	81.21
7683	NYSE	ASGN	Tue, Mar 28, 2023	80.05	80.76	79.59	80.43
7682	NYSE	ASGN	Mon, Mar 27, 2023	80.04	80.65	79.55	80.40
7681	NYSE	ASGN	Fri, Mar 24, 2023	77.92	79.05	77.33	79.02
7680	NYSE	ASGN	Thu, Mar 23, 2023	79.19	80.27	78.02	78.53
7679	NYSE	ASGN	Wed, Mar 22, 2023	81.75	82.58	78.93	78.99
7678	NYSE	ASGN	Tue, Mar 21, 2023	82.06	82.86	80.97	81.86
7677	NYSE	ASGN	Mon, Mar 20, 2023	81.08	82.25	80.40	80.77
7676	NYSE	ASGN	Fri, Mar 17, 2023	82.87	83.55	80.30	80.51
7675	NYSE	ASGN	Thu, Mar 16, 2023	79.51	83.88	79.51	83.23
7674	NYSE	ASGN	Wed, Mar 15, 2023	79.73	80.82	78.29	80.74
7673	NYSE	ASGN	Tue, Mar 14, 2023	82.87	83.20	80.77	81.89
7672	NYSE	ASGN	Mon, Mar 13, 2023	81.20	82.03	79.74	79.99
7671	NYSE	ASGN	Fri, Mar 10, 2023	84.65	84.86	82.23	82.61
7670	NYSE	ASGN	Thu, Mar 9, 2023	86.98	87.51	85.05	85.06
7669	NYSE	ASGN	Wed, Mar 8, 2023	87.50	88.13	85.85	86.68
7668	NYSE	ASGN	Tue, Mar 7, 2023	88.30	88.70	87.09	87.14
7667	NYSE	ASGN	Mon, Mar 6, 2023	88.01	88.91	87.82	88.21
7666	NYSE	ASGN	Fri, Mar 3, 2023	88.93	88.93	87.65	87.79
7665	NYSE	ASGN	Thu, Mar 2, 2023	87.53	88.33	87.14	88.04
7664	NYSE	ASGN	Wed, Mar 1, 2023	88.76	89.39	87.66	88.25
7663	NYSE	ASGN	Tue, Feb 28, 2023	89.04	89.71	88.45	88.80
7662	NYSE	ASGN	Mon, Feb 27, 2023	89.43	89.92	88.63	88.95
7661	NYSE	ASGN	Fri, Feb 24, 2023	88.10	88.90	87.79	88.42
7660	NYSE	ASGN	Thu, Feb 23, 2023	89.85	90.44	88.25	89.55
7659	NYSE	ASGN	Wed, Feb 22, 2023	89.46	90.22	88.99	89.38
7658	NYSE	ASGN	Tue, Feb 21, 2023	90.97	91.69	89.51	89.54
7657	NYSE	ASGN	Fri, Feb 17, 2023	91.35	92.92	90.41	92.46
7656	NYSE	ASGN	Thu, Feb 16, 2023	91.08	92.90	90.67	91.30
7655	NYSE	ASGN	Wed, Feb 15, 2023	90.70	92.88	90.37	92.72
7654	NYSE	ASGN	Tue, Feb 14, 2023	91.16	92.81	90.87	91.41
7653	NYSE	ASGN	Mon, Feb 13, 2023	91.23	92.39	90.70	91.80
7652	NYSE	ASGN	Fri, Feb 10, 2023	87.85	91.72	87.35	91.59
7651	NYSE	ASGN	Thu, Feb 9, 2023	88.73	90.74	87.11	88.25
7650	NYSE	ASGN	Wed, Feb 8, 2023	94.74	95.15	90.00	91.34
7649	NYSE	ASGN	Tue, Feb 7, 2023	93.35	95.69	92.70	95.40
7648	NYSE	ASGN	Mon, Feb 6, 2023	94.41	95.04	93.32	94.17
7647	NYSE	ASGN	Fri, Feb 3, 2023	95.54	97.80	95.25	95.72
7646	NYSE	ASGN	Thu, Feb 2, 2023	94.20	97.19	93.71	96.78
7645	NYSE	ASGN	Wed, Feb 1, 2023	90.94	93.31	90.01	92.83
7644	NYSE	ASGN	Tue, Jan 31, 2023	88.84	91.17	88.81	90.95
7643	NYSE	ASGN	Mon, Jan 30, 2023	89.68	90.20	88.36	88.41
7642	NYSE	ASGN	Fri, Jan 27, 2023	88.01	90.73	88.01	90.27
7641	NYSE	ASGN	Thu, Jan 26, 2023	88.70	88.94	87.31	88.87
7640	NYSE	ASGN	Wed, Jan 25, 2023	86.62	88.83	85.63	88.02
7639	NYSE	ASGN	Tue, Jan 24, 2023	88.09	88.52	87.75	87.92
7638	NYSE	ASGN	Mon, Jan 23, 2023	87.50	89.71	87.26	89.00
7637	NYSE	ASGN	Fri, Jan 20, 2023	85.89	87.75	84.77	87.56
7636	NYSE	ASGN	Thu, Jan 19, 2023	85.05	85.99	84.68	85.37
7635	NYSE	ASGN	Wed, Jan 18, 2023	86.51	88.23	85.48	85.71
7634	NYSE	ASGN	Tue, Jan 17, 2023	86.79	87.27	86.11	86.17
7633	NYSE	ASGN	Fri, Jan 13, 2023	85.68	87.39	85.22	86.81
7632	NYSE	ASGN	Thu, Jan 12, 2023	86.62	87.19	85.85	86.45
7631	NYSE	ASGN	Wed, Jan 11, 2023	86.08	86.95	85.59	86.37
7630	NYSE	ASGN	Tue, Jan 10, 2023	84.16	85.59	84.09	85.49
7629	NYSE	ASGN	Mon, Jan 9, 2023	85.79	86.47	84.79	84.82
7628	NYSE	ASGN	Fri, Jan 6, 2023	83.93	85.47	82.66	85.01
7627	NYSE	ASGN	Thu, Jan 5, 2023	83.79	84.01	81.73	82.14
7626	NYSE	ASGN	Wed, Jan 4, 2023	83.32	84.89	83.02	84.31
7625	NYSE	ASGN	Tue, Jan 3, 2023	82.65	83.69	81.30	82.46
7624	NYSE	ASGN	Fri, Dec 30, 2022	81.66	82.18	80.88	81.48
7623	NYSE	ASGN	Thu, Dec 29, 2022	80.13	83.29	79.71	82.75
7622	NYSE	ASGN	Wed, Dec 28, 2022	81.54	81.96	79.39	79.39
7621	NYSE	ASGN	Tue, Dec 27, 2022	81.99	82.33	80.66	81.17
7620	NYSE	ASGN	Fri, Dec 23, 2022	79.99	82.07	79.57	81.74
7619	NYSE	ASGN	Thu, Dec 22, 2022	81.48	81.48	79.22	80.62
7618	NYSE	ASGN	Wed, Dec 21, 2022	81.75	83.58	81.70	82.48
7617	NYSE	ASGN	Tue, Dec 20, 2022	79.34	81.27	78.52	81.05
7616	NYSE	ASGN	Mon, Dec 19, 2022	81.21	81.28	79.39	79.49
7615	NYSE	ASGN	Fri, Dec 16, 2022	81.23	81.63	80.51	81.28
7614	NYSE	ASGN	Thu, Dec 15, 2022	85.84	85.84	81.61	81.95
7613	NYSE	ASGN	Wed, Dec 14, 2022	86.80	88.70	86.53	86.92
7612	NYSE	ASGN	Tue, Dec 13, 2022	88.99	89.63	85.68	87.00
7611	NYSE	ASGN	Mon, Dec 12, 2022	84.03	85.61	83.12	85.52
7610	NYSE	ASGN	Fri, Dec 9, 2022	82.43	84.43	82.39	84.11
7609	NYSE	ASGN	Thu, Dec 8, 2022	83.07	83.22	81.19	82.70
7608	NYSE	ASGN	Wed, Dec 7, 2022	83.76	84.52	82.14	82.53
7607	NYSE	ASGN	Tue, Dec 6, 2022	85.65	85.84	83.63	84.06
7606	NYSE	ASGN	Mon, Dec 5, 2022	86.58	86.70	85.36	86.00
7605	NYSE	ASGN	Fri, Dec 2, 2022	88.38	89.40	87.87	87.93
7604	NYSE	ASGN	Thu, Dec 1, 2022	90.97	92.25	89.09	89.69
7603	NYSE	ASGN	Wed, Nov 30, 2022	86.69	90.73	85.96	90.60
7602	NYSE	ASGN	Tue, Nov 29, 2022	88.10	88.39	86.90	87.07
7601	NYSE	ASGN	Mon, Nov 28, 2022	89.49	89.58	86.93	88.15
7600	NYSE	ASGN	Fri, Nov 25, 2022	89.61	90.59	89.46	90.00
7599	NYSE	ASGN	Wed, Nov 23, 2022	90.17	91.45	89.57	89.84
7598	NYSE	ASGN	Tue, Nov 22, 2022	89.25	90.57	88.45	90.47
7597	NYSE	ASGN	Mon, Nov 21, 2022	87.43	89.10	87.43	88.57
7596	NYSE	ASGN	Fri, Nov 18, 2022	88.49	89.16	86.63	87.80
7595	NYSE	ASGN	Thu, Nov 17, 2022	88.29	88.61	86.41	86.88
7594	NYSE	ASGN	Wed, Nov 16, 2022	89.20	89.74	88.59	89.48
7593	NYSE	ASGN	Tue, Nov 15, 2022	90.53	91.29	89.36	89.76
7592	NYSE	ASGN	Mon, Nov 14, 2022	88.85	89.98	88.13	88.62
7591	NYSE	ASGN	Fri, Nov 11, 2022	90.11	91.31	89.01	89.40
7590	NYSE	ASGN	Thu, Nov 10, 2022	85.34	90.04	85.34	89.97
7589	NYSE	ASGN	Wed, Nov 9, 2022	82.88	82.94	81.03	81.13
7588	NYSE	ASGN	Tue, Nov 8, 2022	83.31	84.71	82.40	83.70
7587	NYSE	ASGN	Mon, Nov 7, 2022	83.25	83.44	80.80	82.49
7586	NYSE	ASGN	Fri, Nov 4, 2022	82.36	82.56	80.06	82.50
7585	NYSE	ASGN	Thu, Nov 3, 2022	80.74	82.60	79.97	80.66
7584	NYSE	ASGN	Wed, Nov 2, 2022	84.81	85.37	81.66	81.78
7583	NYSE	ASGN	Tue, Nov 1, 2022	86.00	86.88	84.79	85.01
7582	NYSE	ASGN	Mon, Oct 31, 2022	85.59	86.86	84.68	84.78
7581	NYSE	ASGN	Fri, Oct 28, 2022	85.20	86.76	84.68	86.04
7580	NYSE	ASGN	Thu, Oct 27, 2022	90.02	91.45	84.07	84.73
7579	NYSE	ASGN	Wed, Oct 26, 2022	95.43	96.01	93.46	93.58
7578	NYSE	ASGN	Tue, Oct 25, 2022	93.46	95.48	93.46	95.38
7577	NYSE	ASGN	Mon, Oct 24, 2022	92.72	94.20	91.54	93.84
7576	NYSE	ASGN	Fri, Oct 21, 2022	93.32	93.32	88.10	91.88
7575	NYSE	ASGN	Thu, Oct 20, 2022	97.02	98.40	95.01	95.66
7574	NYSE	ASGN	Wed, Oct 19, 2022	96.79	97.94	95.40	96.67
7573	NYSE	ASGN	Tue, Oct 18, 2022	98.03	99.69	97.05	98.26
7572	NYSE	ASGN	Mon, Oct 17, 2022	93.66	95.99	93.53	95.38
7571	NYSE	ASGN	Fri, Oct 14, 2022	95.28	95.52	91.14	91.33
7570	NYSE	ASGN	Thu, Oct 13, 2022	88.85	95.06	87.71	94.45
7569	NYSE	ASGN	Wed, Oct 12, 2022	91.89	91.98	90.72	91.34
7568	NYSE	ASGN	Tue, Oct 11, 2022	92.31	92.81	90.69	91.22
7567	NYSE	ASGN	Mon, Oct 10, 2022	93.26	93.72	92.51	92.80
7566	NYSE	ASGN	Fri, Oct 7, 2022	94.51	94.51	92.33	92.71
7565	NYSE	ASGN	Thu, Oct 6, 2022	95.39	96.29	95.05	95.37
7564	NYSE	ASGN	Wed, Oct 5, 2022	95.77	96.76	94.32	95.85
7563	NYSE	ASGN	Tue, Oct 4, 2022	94.99	97.53	94.21	97.51
7562	NYSE	ASGN	Mon, Oct 3, 2022	91.47	93.51	90.33	93.21
7561	NYSE	ASGN	Fri, Sep 30, 2022	90.22	93.03	89.99	90.37
7560	NYSE	ASGN	Thu, Sep 29, 2022	91.07	91.18	89.50	90.47
7559	NYSE	ASGN	Wed, Sep 28, 2022	89.77	92.88	88.94	92.20
7558	NYSE	ASGN	Tue, Sep 27, 2022	89.56	90.63	86.81	88.60
7557	NYSE	ASGN	Mon, Sep 26, 2022	89.69	90.59	88.35	88.48
7556	NYSE	ASGN	Fri, Sep 23, 2022	89.38	90.09	88.13	89.43
7555	NYSE	ASGN	Thu, Sep 22, 2022	92.37	92.37	90.18	90.51
7554	NYSE	ASGN	Wed, Sep 21, 2022	94.55	96.33	93.10	93.14
7553	NYSE	ASGN	Tue, Sep 20, 2022	93.85	93.85	92.37	93.33
7552	NYSE	ASGN	Mon, Sep 19, 2022	91.27	95.06	91.27	94.84
7551	NYSE	ASGN	Fri, Sep 16, 2022	91.70	92.15	90.55	92.02
7550	NYSE	ASGN	Thu, Sep 15, 2022	92.42	94.02	92.07	92.62
7549	NYSE	ASGN	Wed, Sep 14, 2022	93.51	93.85	92.05	93.37
7548	NYSE	ASGN	Tue, Sep 13, 2022	96.26	96.64	93.36	93.73
7547	NYSE	ASGN	Mon, Sep 12, 2022	98.57	99.21	98.10	99.07
7546	NYSE	ASGN	Fri, Sep 9, 2022	96.77	97.99	96.76	97.57
7545	NYSE	ASGN	Thu, Sep 8, 2022	95.64	96.32	94.33	96.16
7544	NYSE	ASGN	Wed, Sep 7, 2022	95.58	97.30	93.64	97.03
7543	NYSE	ASGN	Tue, Sep 6, 2022	95.26	95.57	93.36	95.46
7542	NYSE	ASGN	Fri, Sep 2, 2022	97.47	97.72	94.22	94.71
7541	NYSE	ASGN	Thu, Sep 1, 2022	96.22	96.65	94.72	96.56
7540	NYSE	ASGN	Wed, Aug 31, 2022	97.51	98.82	95.99	96.70
7539	NYSE	ASGN	Tue, Aug 30, 2022	99.34	99.58	96.96	97.25
7538	NYSE	ASGN	Mon, Aug 29, 2022	98.78	100.31	97.94	98.62
7537	NYSE	ASGN	Fri, Aug 26, 2022	103.87	104.43	99.69	99.73
7536	NYSE	ASGN	Thu, Aug 25, 2022	101.82	103.97	101.77	103.88
7535	NYSE	ASGN	Wed, Aug 24, 2022	101.54	102.66	101.12	101.71
7534	NYSE	ASGN	Tue, Aug 23, 2022	102.10	103.12	100.64	101.30
7533	NYSE	ASGN	Mon, Aug 22, 2022	103.75	103.75	101.48	102.60
7532	NYSE	ASGN	Fri, Aug 19, 2022	104.42	105.14	103.15	104.92
7531	NYSE	ASGN	Thu, Aug 18, 2022	105.35	105.53	103.86	105.04
7530	NYSE	ASGN	Wed, Aug 17, 2022	105.07	105.29	103.93	104.71
7529	NYSE	ASGN	Tue, Aug 16, 2022	105.38	106.56	104.85	106.28
7528	NYSE	ASGN	Mon, Aug 15, 2022	105.34	106.88	105.08	106.50
7527	NYSE	ASGN	Fri, Aug 12, 2022	104.42	106.68	103.48	106.68
7526	NYSE	ASGN	Thu, Aug 11, 2022	104.92	105.63	103.51	103.57
7525	NYSE	ASGN	Wed, Aug 10, 2022	104.80	105.85	104.20	104.48
7524	NYSE	ASGN	Tue, Aug 9, 2022	103.00	103.13	101.47	102.70
7523	NYSE	ASGN	Mon, Aug 8, 2022	104.75	104.91	101.91	103.07
7522	NYSE	ASGN	Fri, Aug 5, 2022	100.80	103.20	100.80	102.74
7521	NYSE	ASGN	Thu, Aug 4, 2022	103.55	104.24	102.00	102.47
7520	NYSE	ASGN	Wed, Aug 3, 2022	101.09	103.75	101.09	103.55
7519	NYSE	ASGN	Tue, Aug 2, 2022	103.87	103.87	100.71	100.76
7518	NYSE	ASGN	Mon, Aug 1, 2022	102.11	106.00	102.08	104.82
7517	NYSE	ASGN	Fri, Jul 29, 2022	102.11	104.52	102.11	103.76
7516	NYSE	ASGN	Thu, Jul 28, 2022	98.44	103.34	97.88	102.18
7515	NYSE	ASGN	Wed, Jul 27, 2022	96.18	97.22	95.24	97.15
7514	NYSE	ASGN	Tue, Jul 26, 2022	96.20	96.55	94.99	95.51
7513	NYSE	ASGN	Mon, Jul 25, 2022	95.76	96.90	94.94	96.80
7512	NYSE	ASGN	Fri, Jul 22, 2022	97.66	98.05	94.86	95.53
7511	NYSE	ASGN	Thu, Jul 21, 2022	94.96	98.08	94.88	98.07
7510	NYSE	ASGN	Wed, Jul 20, 2022	93.53	96.36	93.29	96.07
7509	NYSE	ASGN	Tue, Jul 19, 2022	92.51	94.08	92.19	93.51
7508	NYSE	ASGN	Mon, Jul 18, 2022	92.98	93.94	90.62	90.79
7507	NYSE	ASGN	Fri, Jul 15, 2022	92.15	92.22	90.19	91.68
7506	NYSE	ASGN	Thu, Jul 14, 2022	89.56	91.01	89.32	90.22
7505	NYSE	ASGN	Wed, Jul 13, 2022	89.74	91.91	89.74	91.71
7504	NYSE	ASGN	Tue, Jul 12, 2022	91.08	93.17	91.07	91.42
7503	NYSE	ASGN	Mon, Jul 11, 2022	91.72	92.20	90.90	91.09
7502	NYSE	ASGN	Fri, Jul 8, 2022	93.70	94.48	92.33	92.88
7501	NYSE	ASGN	Thu, Jul 7, 2022	91.46	94.24	91.46	94.20
7500	NYSE	ASGN	Wed, Jul 6, 2022	89.54	91.35	88.64	90.86
7499	NYSE	ASGN	Tue, Jul 5, 2022	87.35	89.78	86.13	89.64
7498	NYSE	ASGN	Fri, Jul 1, 2022	89.56	91.39	88.46	89.49
7497	NYSE	ASGN	Thu, Jun 30, 2022	86.64	90.70	86.38	90.25
7496	NYSE	ASGN	Wed, Jun 29, 2022	87.30	88.72	85.98	87.94
7495	NYSE	ASGN	Tue, Jun 28, 2022	88.26	89.05	86.79	87.17
7494	NYSE	ASGN	Mon, Jun 27, 2022	88.05	88.49	85.87	87.51
7493	NYSE	ASGN	Fri, Jun 24, 2022	83.52	87.52	83.52	87.50
7492	NYSE	ASGN	Thu, Jun 23, 2022	82.34	82.80	80.88	82.56
7491	NYSE	ASGN	Wed, Jun 22, 2022	80.84	83.05	80.84	82.49
7490	NYSE	ASGN	Tue, Jun 21, 2022	81.45	82.16	78.95	81.59
7489	NYSE	ASGN	Fri, Jun 17, 2022	80.18	81.33	78.26	79.47
7488	NYSE	ASGN	Thu, Jun 16, 2022	81.98	82.00	78.80	79.79
7487	NYSE	ASGN	Wed, Jun 15, 2022	84.52	85.51	83.57	84.32
7486	NYSE	ASGN	Tue, Jun 14, 2022	84.61	85.30	82.56	83.20
7485	NYSE	ASGN	Mon, Jun 13, 2022	86.73	87.65	84.91	85.68
7484	NYSE	ASGN	Fri, Jun 10, 2022	91.70	92.01	88.74	89.32
7483	NYSE	ASGN	Thu, Jun 9, 2022	95.92	96.59	93.31	93.40
7482	NYSE	ASGN	Wed, Jun 8, 2022	98.03	98.96	96.22	96.49
7481	NYSE	ASGN	Tue, Jun 7, 2022	94.57	98.44	94.31	98.14
7480	NYSE	ASGN	Mon, Jun 6, 2022	96.99	96.99	95.54	96.18
7479	NYSE	ASGN	Fri, Jun 3, 2022	95.76	96.72	94.44	95.66
7478	NYSE	ASGN	Thu, Jun 2, 2022	94.20	97.48	92.46	97.46
7477	NYSE	ASGN	Wed, Jun 1, 2022	95.58	96.13	92.06	92.74
7476	NYSE	ASGN	Tue, May 31, 2022	94.95	96.43	93.31	95.23
7475	NYSE	ASGN	Fri, May 27, 2022	94.50	96.09	94.50	95.62
7474	NYSE	ASGN	Thu, May 26, 2022	91.13	94.08	91.13	93.25
7473	NYSE	ASGN	Wed, May 25, 2022	95.74	97.18	90.96	94.00
7472	NYSE	ASGN	Tue, May 24, 2022	97.46	101.02	96.03	100.48
7471	NYSE	ASGN	Mon, May 23, 2022	98.95	99.53	97.20	98.49
7470	NYSE	ASGN	Fri, May 20, 2022	99.20	99.98	95.33	97.96
7469	NYSE	ASGN	Thu, May 19, 2022	98.99	100.26	97.08	98.28
7468	NYSE	ASGN	Wed, May 18, 2022	105.27	106.16	100.39	100.47
7467	NYSE	ASGN	Tue, May 17, 2022	104.59	106.84	103.48	106.37
7466	NYSE	ASGN	Mon, May 16, 2022	103.75	105.23	101.79	102.16
7465	NYSE	ASGN	Fri, May 13, 2022	102.70	105.90	102.26	104.64
7464	NYSE	ASGN	Thu, May 12, 2022	104.74	105.64	99.39	101.14
7463	NYSE	ASGN	Wed, May 11, 2022	110.72	111.24	106.68	106.74
7462	NYSE	ASGN	Tue, May 10, 2022	111.62	112.19	109.09	110.15
7461	NYSE	ASGN	Mon, May 9, 2022	111.90	113.50	109.70	110.28
7460	NYSE	ASGN	Fri, May 6, 2022	114.66	115.96	112.07	113.81
7459	NYSE	ASGN	Thu, May 5, 2022	116.78	117.00	113.85	115.41
7458	NYSE	ASGN	Wed, May 4, 2022	115.77	119.21	114.42	118.65
7457	NYSE	ASGN	Tue, May 3, 2022	112.79	116.49	112.71	115.45
7456	NYSE	ASGN	Mon, May 2, 2022	112.84	113.63	109.69	113.23
7455	NYSE	ASGN	Fri, Apr 29, 2022	115.23	116.69	113.04	113.45
7454	NYSE	ASGN	Thu, Apr 28, 2022	115.82	118.56	114.18	116.99
7453	NYSE	ASGN	Wed, Apr 27, 2022	113.23	114.19	109.87	110.78
7452	NYSE	ASGN	Tue, Apr 26, 2022	115.33	115.78	113.44	113.63
7451	NYSE	ASGN	Mon, Apr 25, 2022	115.90	116.22	112.80	116.12
7450	NYSE	ASGN	Fri, Apr 22, 2022	119.45	119.97	116.08	116.27
7449	NYSE	ASGN	Thu, Apr 21, 2022	123.44	124.35	119.51	120.15
7448	NYSE	ASGN	Wed, Apr 20, 2022	120.33	123.79	119.87	122.34
7447	NYSE	ASGN	Tue, Apr 19, 2022	115.95	120.25	115.95	120.19
7446	NYSE	ASGN	Mon, Apr 18, 2022	115.20	116.62	114.48	115.48
7445	NYSE	ASGN	Thu, Apr 14, 2022	115.20	116.10	114.60	115.73
7444	NYSE	ASGN	Wed, Apr 13, 2022	112.71	115.19	112.70	114.79
7443	NYSE	ASGN	Tue, Apr 12, 2022	112.02	114.46	112.02	112.67
7442	NYSE	ASGN	Mon, Apr 11, 2022	112.33	114.06	111.05	111.37
7441	NYSE	ASGN	Fri, Apr 8, 2022	112.88	114.88	112.57	112.98
7440	NYSE	ASGN	Thu, Apr 7, 2022	111.75	113.73	111.75	113.21
7439	NYSE	ASGN	Wed, Apr 6, 2022	113.51	113.51	111.98	112.48
7438	NYSE	ASGN	Tue, Apr 5, 2022	116.49	116.54	113.97	114.10
7437	NYSE	ASGN	Mon, Apr 4, 2022	118.06	118.50	116.13	116.67
7436	NYSE	ASGN	Fri, Apr 1, 2022	117.21	118.60	116.95	118.01
7435	NYSE	ASGN	Thu, Mar 31, 2022	116.23	117.74	116.15	116.71
7434	NYSE	ASGN	Wed, Mar 30, 2022	118.36	119.42	116.54	116.86
7433	NYSE	ASGN	Tue, Mar 29, 2022	117.09	120.22	117.09	119.01
7432	NYSE	ASGN	Mon, Mar 28, 2022	115.05	115.60	113.95	114.93
7431	NYSE	ASGN	Fri, Mar 25, 2022	116.08	117.00	115.45	116.03
7430	NYSE	ASGN	Thu, Mar 24, 2022	115.44	115.73	114.08	115.68
7429	NYSE	ASGN	Wed, Mar 23, 2022	114.84	115.47	113.60	114.76
7428	NYSE	ASGN	Tue, Mar 22, 2022	115.85	117.33	114.62	116.17
7427	NYSE	ASGN	Mon, Mar 21, 2022	116.34	117.52	114.30	115.33
7426	NYSE	ASGN	Fri, Mar 18, 2022	114.79	118.44	113.08	117.45
7425	NYSE	ASGN	Thu, Mar 17, 2022	111.93	114.67	111.93	114.57
7424	NYSE	ASGN	Wed, Mar 16, 2022	111.46	113.57	110.47	113.24
7423	NYSE	ASGN	Tue, Mar 15, 2022	108.95	111.31	108.70	110.41
7422	NYSE	ASGN	Mon, Mar 14, 2022	106.14	108.98	105.12	108.00
7421	NYSE	ASGN	Fri, Mar 11, 2022	104.93	106.26	104.55	105.66
7420	NYSE	ASGN	Thu, Mar 10, 2022	101.87	103.88	100.66	103.42
7419	NYSE	ASGN	Wed, Mar 9, 2022	103.97	105.43	103.71	104.04
7418	NYSE	ASGN	Tue, Mar 8, 2022	101.86	102.57	98.90	100.75
7417	NYSE	ASGN	Mon, Mar 7, 2022	108.20	108.20	101.46	101.68
7416	NYSE	ASGN	Fri, Mar 4, 2022	106.86	108.64	106.15	108.33
7415	NYSE	ASGN	Thu, Mar 3, 2022	110.80	111.05	107.88	108.49
7414	NYSE	ASGN	Wed, Mar 2, 2022	108.47	111.22	107.88	109.95
7413	NYSE	ASGN	Tue, Mar 1, 2022	110.37	111.00	106.46	107.09
7412	NYSE	ASGN	Mon, Feb 28, 2022	109.18	111.73	109.18	110.79
7411	NYSE	ASGN	Fri, Feb 25, 2022	108.16	111.29	107.74	111.26
7410	NYSE	ASGN	Thu, Feb 24, 2022	101.94	107.49	101.77	107.35
7409	NYSE	ASGN	Wed, Feb 23, 2022	106.03	106.22	104.26	104.35
7408	NYSE	ASGN	Tue, Feb 22, 2022	107.37	108.18	104.52	104.92
7407	NYSE	ASGN	Fri, Feb 18, 2022	107.33	108.79	106.79	107.38
7406	NYSE	ASGN	Thu, Feb 17, 2022	110.00	110.00	107.44	107.55
7405	NYSE	ASGN	Wed, Feb 16, 2022	111.33	111.51	109.94	110.93
7404	NYSE	ASGN	Tue, Feb 15, 2022	110.75	112.19	110.38	111.75
7403	NYSE	ASGN	Mon, Feb 14, 2022	108.89	110.31	108.66	109.47
7402	NYSE	ASGN	Fri, Feb 11, 2022	112.55	112.55	107.61	108.18
7401	NYSE	ASGN	Thu, Feb 10, 2022	114.76	117.42	111.71	111.94
7400	NYSE	ASGN	Wed, Feb 9, 2022	116.75	118.50	116.66	117.62
7399	NYSE	ASGN	Tue, Feb 8, 2022	112.03	116.47	112.03	115.90
7398	NYSE	ASGN	Mon, Feb 7, 2022	113.40	113.55	111.68	112.37
7397	NYSE	ASGN	Fri, Feb 4, 2022	113.34	115.28	111.76	114.29
7396	NYSE	ASGN	Thu, Feb 3, 2022	114.33	115.89	113.60	114.44
7395	NYSE	ASGN	Wed, Feb 2, 2022	115.12	116.00	113.52	115.47
7394	NYSE	ASGN	Tue, Feb 1, 2022	114.59	116.12	112.46	115.69
7393	NYSE	ASGN	Mon, Jan 31, 2022	110.77	114.88	110.31	114.87
7392	NYSE	ASGN	Fri, Jan 28, 2022	112.38	112.38	108.43	111.85
7391	NYSE	ASGN	Thu, Jan 27, 2022	113.42	114.69	111.00	111.77
7390	NYSE	ASGN	Wed, Jan 26, 2022	113.92	116.86	111.15	112.32
7389	NYSE	ASGN	Tue, Jan 25, 2022	114.75	115.35	111.70	113.21
7388	NYSE	ASGN	Mon, Jan 24, 2022	111.10	117.48	110.42	116.54
7387	NYSE	ASGN	Fri, Jan 21, 2022	113.49	116.47	112.67	113.35
7386	NYSE	ASGN	Thu, Jan 20, 2022	114.83	116.82	113.53	113.82
7385	NYSE	ASGN	Wed, Jan 19, 2022	115.01	115.49	113.54	114.82
7384	NYSE	ASGN	Tue, Jan 18, 2022	116.47	116.91	113.65	114.78
7383	NYSE	ASGN	Fri, Jan 14, 2022	117.29	119.15	116.70	118.45
7382	NYSE	ASGN	Thu, Jan 13, 2022	119.36	121.16	117.64	118.23
7381	NYSE	ASGN	Wed, Jan 12, 2022	121.40	122.11	118.10	118.36
7380	NYSE	ASGN	Tue, Jan 11, 2022	120.83	121.47	118.09	120.81
7379	NYSE	ASGN	Mon, Jan 10, 2022	118.08	119.10	116.46	119.04
7378	NYSE	ASGN	Fri, Jan 7, 2022	123.85	124.33	119.34	119.52
7377	NYSE	ASGN	Thu, Jan 6, 2022	126.59	127.66	124.05	124.25
7376	NYSE	ASGN	Wed, Jan 5, 2022	130.78	131.89	126.03	126.15
7375	NYSE	ASGN	Tue, Jan 4, 2022	127.08	131.58	126.74	131.26
7374	NYSE	ASGN	Mon, Jan 3, 2022	123.69	124.68	122.40	124.06
7373	NYSE	ASGN	Fri, Dec 31, 2021	123.00	124.17	123.00	123.40
7372	NYSE	ASGN	Thu, Dec 30, 2021	124.77	125.14	123.18	123.39
7371	NYSE	ASGN	Wed, Dec 29, 2021	124.66	125.60	123.77	124.46
7370	NYSE	ASGN	Tue, Dec 28, 2021	123.65	125.60	123.31	124.15
7369	NYSE	ASGN	Mon, Dec 27, 2021	121.46	124.28	121.33	124.19
7368	NYSE	ASGN	Thu, Dec 23, 2021	120.51	121.73	119.69	120.90
7367	NYSE	ASGN	Wed, Dec 22, 2021	119.62	120.39	118.73	119.77
7366	NYSE	ASGN	Tue, Dec 21, 2021	117.22	120.05	117.19	119.98
7365	NYSE	ASGN	Mon, Dec 20, 2021	117.44	117.44	114.20	115.91
7364	NYSE	ASGN	Fri, Dec 17, 2021	118.37	120.27	117.21	119.18
7363	NYSE	ASGN	Thu, Dec 16, 2021	124.00	124.00	119.06	119.59
7362	NYSE	ASGN	Wed, Dec 15, 2021	122.32	123.24	120.63	122.98
7361	NYSE	ASGN	Tue, Dec 14, 2021	124.74	125.89	121.73	122.27
7360	NYSE	ASGN	Mon, Dec 13, 2021	125.46	126.18	124.70	125.02
7359	NYSE	ASGN	Fri, Dec 10, 2021	127.81	128.35	126.01	126.64
7358	NYSE	ASGN	Thu, Dec 9, 2021	127.13	128.72	127.13	127.51
7357	NYSE	ASGN	Wed, Dec 8, 2021	127.60	128.75	126.15	128.41
7356	NYSE	ASGN	Tue, Dec 7, 2021	125.88	127.45	125.78	127.04
7355	NYSE	ASGN	Mon, Dec 6, 2021	124.01	125.27	122.40	124.52
7354	NYSE	ASGN	Fri, Dec 3, 2021	123.73	123.73	119.39	121.78
7353	NYSE	ASGN	Thu, Dec 2, 2021	119.18	123.99	118.48	123.18
7352	NYSE	ASGN	Wed, Dec 1, 2021	124.29	124.29	118.17	118.37
7351	NYSE	ASGN	Tue, Nov 30, 2021	122.13	122.98	121.17	121.68
7350	NYSE	ASGN	Mon, Nov 29, 2021	123.77	124.10	121.13	123.30
7349	NYSE	ASGN	Fri, Nov 26, 2021	125.19	127.06	121.09	121.76
7348	NYSE	ASGN	Wed, Nov 24, 2021	129.29	130.51	128.33	129.37
7347	NYSE	ASGN	Tue, Nov 23, 2021	127.09	131.00	126.49	130.46
7346	NYSE	ASGN	Mon, Nov 22, 2021	126.45	128.33	125.03	126.98
7345	NYSE	ASGN	Fri, Nov 19, 2021	125.34	126.31	125.05	125.57
7344	NYSE	ASGN	Thu, Nov 18, 2021	125.00	126.38	123.58	126.09
7343	NYSE	ASGN	Wed, Nov 17, 2021	126.26	126.52	124.40	124.86
7342	NYSE	ASGN	Tue, Nov 16, 2021	126.06	127.42	125.49	126.51
7341	NYSE	ASGN	Mon, Nov 15, 2021	127.54	127.54	125.50	126.80
7340	NYSE	ASGN	Fri, Nov 12, 2021	128.50	128.50	126.66	127.02
7339	NYSE	ASGN	Thu, Nov 11, 2021	125.66	129.36	125.66	128.22
7338	NYSE	ASGN	Wed, Nov 10, 2021	127.60	128.00	125.00	125.68
7337	NYSE	ASGN	Tue, Nov 9, 2021	128.19	128.93	127.43	127.46
7336	NYSE	ASGN	Mon, Nov 8, 2021	128.49	129.19	127.32	128.38
7335	NYSE	ASGN	Fri, Nov 5, 2021	126.83	128.22	126.20	127.75
7334	NYSE	ASGN	Thu, Nov 4, 2021	122.56	125.27	122.56	124.90
7333	NYSE	ASGN	Wed, Nov 3, 2021	121.95	123.62	121.62	122.28
7332	NYSE	ASGN	Tue, Nov 2, 2021	121.74	123.58	121.46	122.30
7331	NYSE	ASGN	Mon, Nov 1, 2021	118.99	121.77	118.99	121.34
7330	NYSE	ASGN	Fri, Oct 29, 2021	116.84	120.33	116.83	119.66
7329	NYSE	ASGN	Thu, Oct 28, 2021	120.00	123.39	116.97	117.65
7328	NYSE	ASGN	Wed, Oct 27, 2021	116.34	117.74	114.80	114.80
7327	NYSE	ASGN	Tue, Oct 26, 2021	117.91	118.34	116.50	116.55
7326	NYSE	ASGN	Mon, Oct 25, 2021	118.00	119.79	117.42	117.62
7325	NYSE	ASGN	Fri, Oct 22, 2021	117.69	118.97	117.64	118.61
7324	NYSE	ASGN	Thu, Oct 21, 2021	117.49	118.30	116.69	117.18
7323	NYSE	ASGN	Wed, Oct 20, 2021	118.06	118.87	116.50	117.85
7322	NYSE	ASGN	Tue, Oct 19, 2021	118.79	119.64	117.58	118.39
7321	NYSE	ASGN	Mon, Oct 18, 2021	118.36	119.20	118.05	118.55
7320	NYSE	ASGN	Fri, Oct 15, 2021	120.36	120.98	118.68	118.70
7319	NYSE	ASGN	Thu, Oct 14, 2021	119.13	120.86	117.79	118.55
7318	NYSE	ASGN	Wed, Oct 13, 2021	119.68	119.74	117.02	117.68
7317	NYSE	ASGN	Tue, Oct 12, 2021	120.78	121.91	119.36	119.79
7316	NYSE	ASGN	Mon, Oct 11, 2021	123.21	124.09	120.56	120.64
7315	NYSE	ASGN	Fri, Oct 8, 2021	122.13	125.35	122.11	123.35
7314	NYSE	ASGN	Thu, Oct 7, 2021	118.00	122.47	117.99	122.41
7313	NYSE	ASGN	Wed, Oct 6, 2021	115.62	117.97	114.34	117.91
7312	NYSE	ASGN	Tue, Oct 5, 2021	116.46	118.40	115.88	116.98
7311	NYSE	ASGN	Mon, Oct 4, 2021	115.75	116.75	114.96	115.79
7310	NYSE	ASGN	Fri, Oct 1, 2021	113.70	116.71	113.13	116.00
7309	NYSE	ASGN	Thu, Sep 30, 2021	116.33	116.62	113.11	113.14
7308	NYSE	ASGN	Wed, Sep 29, 2021	116.34	116.96	115.04	115.28
7307	NYSE	ASGN	Tue, Sep 28, 2021	117.36	117.64	115.34	116.19
7306	NYSE	ASGN	Mon, Sep 27, 2021	115.79	118.26	115.70	117.35
7305	NYSE	ASGN	Fri, Sep 24, 2021	115.44	116.67	115.37	115.57
7304	NYSE	ASGN	Thu, Sep 23, 2021	113.82	116.91	113.82	116.04
7303	NYSE	ASGN	Wed, Sep 22, 2021	112.24	113.97	110.86	113.26
7302	NYSE	ASGN	Tue, Sep 21, 2021	112.16	112.16	110.50	110.98
7301	NYSE	ASGN	Mon, Sep 20, 2021	107.32	111.35	105.54	111.19
7300	NYSE	ASGN	Fri, Sep 17, 2021	110.94	110.94	108.78	110.18
7299	NYSE	ASGN	Thu, Sep 16, 2021	112.16	112.33	109.36	110.73
7298	NYSE	ASGN	Wed, Sep 15, 2021	111.50	112.53	111.24	111.84
7297	NYSE	ASGN	Tue, Sep 14, 2021	112.93	112.98	110.62	110.90
7296	NYSE	ASGN	Mon, Sep 13, 2021	113.04	113.04	111.66	112.74
7295	NYSE	ASGN	Fri, Sep 10, 2021	113.49	113.78	111.58	112.05
7294	NYSE	ASGN	Thu, Sep 9, 2021	112.78	114.24	112.17	112.55
7293	NYSE	ASGN	Wed, Sep 8, 2021	111.99	112.87	111.61	112.73
7292	NYSE	ASGN	Tue, Sep 7, 2021	112.54	113.49	111.03	112.00
7291	NYSE	ASGN	Fri, Sep 3, 2021	113.24	113.88	112.86	113.04
7290	NYSE	ASGN	Thu, Sep 2, 2021	113.55	114.45	112.59	113.84
7289	NYSE	ASGN	Wed, Sep 1, 2021	112.66	113.66	110.87	112.78
7288	NYSE	ASGN	Tue, Aug 31, 2021	111.97	113.25	111.39	112.19
7287	NYSE	ASGN	Mon, Aug 30, 2021	113.53	113.53	112.24	112.40
7286	NYSE	ASGN	Fri, Aug 27, 2021	110.07	114.22	110.07	113.33
7285	NYSE	ASGN	Thu, Aug 26, 2021	110.71	111.39	109.61	109.90
7284	NYSE	ASGN	Wed, Aug 25, 2021	108.36	111.83	108.27	110.60
7283	NYSE	ASGN	Tue, Aug 24, 2021	108.08	109.08	107.72	108.43
7282	NYSE	ASGN	Mon, Aug 23, 2021	105.00	107.74	104.87	107.16
7281	NYSE	ASGN	Fri, Aug 20, 2021	102.38	105.62	102.02	105.54
7280	NYSE	ASGN	Thu, Aug 19, 2021	101.65	103.27	101.65	102.73
7279	NYSE	ASGN	Wed, Aug 18, 2021	104.50	105.74	102.89	103.05
7278	NYSE	ASGN	Tue, Aug 17, 2021	106.39	106.72	104.28	104.99
7277	NYSE	ASGN	Mon, Aug 16, 2021	105.75	107.64	104.42	107.04
7276	NYSE	ASGN	Fri, Aug 13, 2021	106.71	106.89	105.71	106.31
7275	NYSE	ASGN	Thu, Aug 12, 2021	107.00	108.20	106.53	106.93
7274	NYSE	ASGN	Wed, Aug 11, 2021	104.09	107.00	103.94	106.94
7273	NYSE	ASGN	Tue, Aug 10, 2021	102.00	104.60	101.61	104.49
7272	NYSE	ASGN	Mon, Aug 9, 2021	104.23	104.25	102.28	102.40
7271	NYSE	ASGN	Fri, Aug 6, 2021	103.04	104.36	102.52	104.24
7270	NYSE	ASGN	Thu, Aug 5, 2021	100.24	103.14	100.20	102.88
7269	NYSE	ASGN	Wed, Aug 4, 2021	100.90	102.64	99.39	99.53
7268	NYSE	ASGN	Tue, Aug 3, 2021	100.98	103.12	99.64	102.69
7267	NYSE	ASGN	Mon, Aug 2, 2021	101.42	103.46	100.56	100.67
7266	NYSE	ASGN	Fri, Jul 30, 2021	100.77	101.60	99.73	101.13
7265	NYSE	ASGN	Thu, Jul 29, 2021	98.03	102.73	97.68	101.27
7264	NYSE	ASGN	Wed, Jul 28, 2021	98.00	98.74	96.03	97.44
7263	NYSE	ASGN	Tue, Jul 27, 2021	96.47	98.08	96.47	97.20
7262	NYSE	ASGN	Mon, Jul 26, 2021	97.87	98.20	96.93	97.56
7261	NYSE	ASGN	Fri, Jul 23, 2021	96.81	97.86	96.43	97.24
7260	NYSE	ASGN	Thu, Jul 22, 2021	96.92	97.65	95.42	95.51
7259	NYSE	ASGN	Wed, Jul 21, 2021	97.80	98.90	96.96	97.57
7258	NYSE	ASGN	Tue, Jul 20, 2021	93.37	97.72	93.37	96.79
7257	NYSE	ASGN	Mon, Jul 19, 2021	92.94	95.16	92.81	93.36
7256	NYSE	ASGN	Fri, Jul 16, 2021	97.22	97.27	94.96	95.06
7255	NYSE	ASGN	Thu, Jul 15, 2021	96.48	97.55	95.93	96.19
7254	NYSE	ASGN	Wed, Jul 14, 2021	97.30	98.24	96.73	97.12
7253	NYSE	ASGN	Tue, Jul 13, 2021	96.25	96.78	95.65	96.52
7252	NYSE	ASGN	Mon, Jul 12, 2021	95.24	97.07	95.24	96.88
7251	NYSE	ASGN	Fri, Jul 9, 2021	95.03	96.62	95.03	96.25
7250	NYSE	ASGN	Thu, Jul 8, 2021	92.71	95.52	92.45	93.37
7249	NYSE	ASGN	Wed, Jul 7, 2021	92.99	95.10	92.46	94.38
7248	NYSE	ASGN	Tue, Jul 6, 2021	94.25	94.98	91.61	93.18
7247	NYSE	ASGN	Fri, Jul 2, 2021	97.51	98.16	93.99	94.57
7246	NYSE	ASGN	Thu, Jul 1, 2021	99.21	99.23	97.50	98.22
7245	NYSE	ASGN	Wed, Jun 30, 2021	96.33	97.45	96.33	96.93
7244	NYSE	ASGN	Tue, Jun 29, 2021	96.62	98.00	96.62	97.09
7243	NYSE	ASGN	Mon, Jun 28, 2021	98.26	98.41	96.16	96.50
7242	NYSE	ASGN	Fri, Jun 25, 2021	97.89	99.23	97.64	98.40
7241	NYSE	ASGN	Thu, Jun 24, 2021	96.94	97.79	95.91	97.74
7240	NYSE	ASGN	Wed, Jun 23, 2021	97.11	97.74	96.11	96.26
7239	NYSE	ASGN	Tue, Jun 22, 2021	96.27	97.57	94.72	97.40
7238	NYSE	ASGN	Mon, Jun 21, 2021	94.44	96.06	93.81	95.98
7237	NYSE	ASGN	Fri, Jun 18, 2021	96.58	96.58	92.97	93.18
7236	NYSE	ASGN	Thu, Jun 17, 2021	100.68	100.68	97.28	97.97
7235	NYSE	ASGN	Wed, Jun 16, 2021	101.86	101.86	100.01	100.97
7234	NYSE	ASGN	Tue, Jun 15, 2021	101.59	103.04	100.62	102.41
7233	NYSE	ASGN	Mon, Jun 14, 2021	101.72	101.73	100.73	101.21
7232	NYSE	ASGN	Fri, Jun 11, 2021	100.30	101.52	100.24	101.46
7231	NYSE	ASGN	Thu, Jun 10, 2021	100.84	100.84	99.25	99.90
7230	NYSE	ASGN	Wed, Jun 9, 2021	100.39	100.90	99.83	100.23
7229	NYSE	ASGN	Tue, Jun 8, 2021	98.08	101.00	97.53	100.56
7228	NYSE	ASGN	Mon, Jun 7, 2021	99.72	99.72	97.85	97.94
7227	NYSE	ASGN	Fri, Jun 4, 2021	100.77	101.26	99.30	99.84
7226	NYSE	ASGN	Thu, Jun 3, 2021	99.36	100.50	98.17	100.03
7225	NYSE	ASGN	Wed, Jun 2, 2021	104.19	104.19	99.26	99.84
7224	NYSE	ASGN	Tue, Jun 1, 2021	103.91	104.84	102.90	103.90
7223	NYSE	ASGN	Fri, May 28, 2021	104.56	104.56	102.62	103.09
7222	NYSE	ASGN	Thu, May 27, 2021	103.56	104.68	103.03	104.13
7221	NYSE	ASGN	Wed, May 26, 2021	102.29	102.97	101.41	102.04
7220	NYSE	ASGN	Tue, May 25, 2021	103.16	103.57	101.94	101.95
7219	NYSE	ASGN	Mon, May 24, 2021	101.75	103.23	101.45	102.88
7218	NYSE	ASGN	Fri, May 21, 2021	102.32	102.95	100.91	101.34
7217	NYSE	ASGN	Thu, May 20, 2021	100.47	101.26	99.47	100.92
7216	NYSE	ASGN	Wed, May 19, 2021	99.04	100.71	97.40	100.67
7215	NYSE	ASGN	Tue, May 18, 2021	103.30	103.50	100.99	101.06
7214	NYSE	ASGN	Mon, May 17, 2021	101.62	103.41	101.00	103.28
7213	NYSE	ASGN	Fri, May 14, 2021	101.96	102.93	100.87	102.80
7212	NYSE	ASGN	Thu, May 13, 2021	100.18	102.00	99.27	100.85
7211	NYSE	ASGN	Wed, May 12, 2021	101.35	102.20	99.31	99.69
7210	NYSE	ASGN	Tue, May 11, 2021	102.86	104.66	101.59	102.19
7209	NYSE	ASGN	Mon, May 10, 2021	106.88	107.26	105.04	105.14
7208	NYSE	ASGN	Fri, May 7, 2021	103.87	107.34	103.87	107.04
7207	NYSE	ASGN	Thu, May 6, 2021	103.95	104.34	102.12	104.34
7206	NYSE	ASGN	Wed, May 5, 2021	103.09	104.20	100.91	103.65
7205	NYSE	ASGN	Tue, May 4, 2021	104.11	104.33	102.93	103.18
7204	NYSE	ASGN	Mon, May 3, 2021	105.95	106.48	104.35	104.59
7203	NYSE	ASGN	Fri, Apr 30, 2021	103.97	105.68	103.47	105.18
7202	NYSE	ASGN	Thu, Apr 29, 2021	109.53	110.52	102.92	104.68
7201	NYSE	ASGN	Wed, Apr 28, 2021	107.30	109.23	106.96	108.37
7200	NYSE	ASGN	Tue, Apr 27, 2021	106.09	107.59	106.03	107.36
7199	NYSE	ASGN	Mon, Apr 26, 2021	107.44	107.70	105.76	105.93
7198	NYSE	ASGN	Fri, Apr 23, 2021	104.02	107.44	104.00	106.52
7197	NYSE	ASGN	Thu, Apr 22, 2021	106.56	106.56	103.30	103.41
7196	NYSE	ASGN	Wed, Apr 21, 2021	104.88	107.51	104.88	105.99
7195	NYSE	ASGN	Tue, Apr 20, 2021	108.72	109.03	103.85	105.27
7194	NYSE	ASGN	Mon, Apr 19, 2021	109.04	109.59	108.02	109.03
7193	NYSE	ASGN	Fri, Apr 16, 2021	109.26	109.86	108.49	109.40
7192	NYSE	ASGN	Thu, Apr 15, 2021	108.97	109.00	107.12	107.88
7191	NYSE	ASGN	Wed, Apr 14, 2021	105.87	109.48	105.67	108.04
7190	NYSE	ASGN	Tue, Apr 13, 2021	104.29	106.53	103.99	106.22
7189	NYSE	ASGN	Mon, Apr 12, 2021	105.43	105.54	103.56	104.84
7188	NYSE	ASGN	Fri, Apr 9, 2021	103.25	105.82	103.25	105.73
7187	NYSE	ASGN	Thu, Apr 8, 2021	100.97	103.53	100.00	103.36
7186	NYSE	ASGN	Wed, Apr 7, 2021	100.50	100.81	99.90	100.58
7185	NYSE	ASGN	Tue, Apr 6, 2021	99.21	100.86	99.21	100.62
7184	NYSE	ASGN	Mon, Apr 5, 2021	99.25	99.73	98.07	99.63
7183	NYSE	ASGN	Thu, Apr 1, 2021	95.68	98.69	95.68	98.56
7182	NYSE	ASGN	Wed, Mar 31, 2021	94.80	96.47	94.23	95.44
7181	NYSE	ASGN	Tue, Mar 30, 2021	92.65	95.11	91.34	94.47
7180	NYSE	ASGN	Mon, Mar 29, 2021	95.70	96.17	92.18	92.32
7179	NYSE	ASGN	Fri, Mar 26, 2021	97.24	97.24	94.61	96.52
7178	NYSE	ASGN	Thu, Mar 25, 2021	94.37	96.49	92.42	95.88
7177	NYSE	ASGN	Wed, Mar 24, 2021	97.27	98.74	94.74	94.78
7176	NYSE	ASGN	Tue, Mar 23, 2021	97.15	98.23	95.61	96.48
7175	NYSE	ASGN	Mon, Mar 22, 2021	99.40	100.23	97.19	98.94
7174	NYSE	ASGN	Fri, Mar 19, 2021	100.29	100.96	98.58	100.04
7173	NYSE	ASGN	Thu, Mar 18, 2021	99.40	102.78	98.37	100.48
7172	NYSE	ASGN	Wed, Mar 17, 2021	98.95	99.17	96.86	99.09
7171	NYSE	ASGN	Tue, Mar 16, 2021	98.28	99.11	96.67	98.61
7170	NYSE	ASGN	Mon, Mar 15, 2021	98.95	99.59	97.62	98.65
7169	NYSE	ASGN	Fri, Mar 12, 2021	97.04	99.97	97.04	99.71
7168	NYSE	ASGN	Thu, Mar 11, 2021	96.20	97.19	94.85	97.03
7167	NYSE	ASGN	Wed, Mar 10, 2021	93.87	96.49	92.35	95.69
7166	NYSE	ASGN	Tue, Mar 9, 2021	94.60	94.60	93.08	93.41
7165	NYSE	ASGN	Mon, Mar 8, 2021	93.72	95.79	93.12	93.68
7164	NYSE	ASGN	Fri, Mar 5, 2021	92.62	93.45	89.99	93.01
7163	NYSE	ASGN	Thu, Mar 4, 2021	93.02	93.86	89.33	90.52
7162	NYSE	ASGN	Wed, Mar 3, 2021	92.80	95.30	92.36	93.14
7161	NYSE	ASGN	Tue, Mar 2, 2021	95.30	95.30	92.21	92.31
7160	NYSE	ASGN	Mon, Mar 1, 2021	94.93	95.82	93.13	95.64
7159	NYSE	ASGN	Fri, Feb 26, 2021	93.98	95.13	91.31	92.97
7158	NYSE	ASGN	Thu, Feb 25, 2021	98.24	98.24	93.77	93.87
7157	NYSE	ASGN	Wed, Feb 24, 2021	97.00	98.41	95.26	97.95
7156	NYSE	ASGN	Tue, Feb 23, 2021	94.83	97.85	94.76	97.58
7155	NYSE	ASGN	Mon, Feb 22, 2021	93.15	96.01	93.15	95.80
7154	NYSE	ASGN	Fri, Feb 19, 2021	92.83	94.75	92.80	94.16
7153	NYSE	ASGN	Thu, Feb 18, 2021	94.21	95.24	92.52	92.55
7152	NYSE	ASGN	Wed, Feb 17, 2021	93.04	95.95	92.86	95.25
7151	NYSE	ASGN	Tue, Feb 16, 2021	93.50	95.14	92.51	94.34
7150	NYSE	ASGN	Fri, Feb 12, 2021	92.55	93.37	91.26	93.07
7149	NYSE	ASGN	Thu, Feb 11, 2021	97.55	100.97	89.58	93.26
7148	NYSE	ASGN	Wed, Feb 10, 2021	93.82	95.36	93.07	94.42
7147	NYSE	ASGN	Tue, Feb 9, 2021	92.00	93.18	90.62	93.07
7146	NYSE	ASGN	Mon, Feb 8, 2021	89.74	92.83	89.18	92.82
7145	NYSE	ASGN	Fri, Feb 5, 2021	90.94	90.94	87.93	89.20
7144	NYSE	ASGN	Thu, Feb 4, 2021	88.34	90.21	87.29	89.66
7143	NYSE	ASGN	Wed, Feb 3, 2021	86.72	88.34	86.39	88.15
7142	NYSE	ASGN	Tue, Feb 2, 2021	87.49	87.76	85.44	87.20
7141	NYSE	ASGN	Mon, Feb 1, 2021	84.01	86.47	82.98	85.97
7140	NYSE	ASGN	Fri, Jan 29, 2021	86.39	86.39	82.69	82.91
7139	NYSE	ASGN	Thu, Jan 28, 2021	85.90	87.40	85.00	86.67
7138	NYSE	ASGN	Wed, Jan 27, 2021	86.71	86.71	83.64	84.37
7137	NYSE	ASGN	Tue, Jan 26, 2021	91.04	91.04	88.51	88.75
7136	NYSE	ASGN	Mon, Jan 25, 2021	89.53	91.03	88.20	90.30
7135	NYSE	ASGN	Fri, Jan 22, 2021	88.22	90.54	87.85	90.41
7134	NYSE	ASGN	Thu, Jan 21, 2021	90.61	90.77	89.09	89.38
7133	NYSE	ASGN	Wed, Jan 20, 2021	88.03	90.82	88.03	90.29
7132	NYSE	ASGN	Tue, Jan 19, 2021	86.54	87.67	85.75	87.59
7131	NYSE	ASGN	Fri, Jan 15, 2021	89.56	89.76	85.69	85.84
7130	NYSE	ASGN	Thu, Jan 14, 2021	90.75	92.00	90.29	90.88
7129	NYSE	ASGN	Wed, Jan 13, 2021	91.21	91.25	89.40	90.28
7128	NYSE	ASGN	Tue, Jan 12, 2021	89.08	91.58	88.58	91.47
7127	NYSE	ASGN	Mon, Jan 11, 2021	88.31	90.09	88.31	88.93
7126	NYSE	ASGN	Fri, Jan 8, 2021	89.21	90.25	88.51	89.63
7125	NYSE	ASGN	Thu, Jan 7, 2021	87.35	89.14	86.90	89.01
7124	NYSE	ASGN	Wed, Jan 6, 2021	83.56	87.99	83.56	87.39
7123	NYSE	ASGN	Tue, Jan 5, 2021	80.72	83.04	80.72	82.42
7122	NYSE	ASGN	Mon, Jan 4, 2021	84.22	84.22	79.99	80.56
7121	NYSE	ASGN	Thu, Dec 31, 2020	82.99	84.29	82.43	83.53
7120	NYSE	ASGN	Wed, Dec 30, 2020	83.85	84.47	82.44	83.12
7119	NYSE	ASGN	Tue, Dec 29, 2020	85.28	85.62	82.33	83.77
7118	NYSE	ASGN	Mon, Dec 28, 2020	85.20	85.87	84.67	84.95
7117	NYSE	ASGN	Thu, Dec 24, 2020	84.51	85.12	83.64	84.14
7116	NYSE	ASGN	Wed, Dec 23, 2020	83.65	84.49	83.59	84.16
7115	NYSE	ASGN	Tue, Dec 22, 2020	83.69	84.02	82.51	82.70
7114	NYSE	ASGN	Mon, Dec 21, 2020	82.74	84.01	79.51	83.86
7113	NYSE	ASGN	Fri, Dec 18, 2020	86.33	86.52	84.52	84.96
7112	NYSE	ASGN	Thu, Dec 17, 2020	86.90	87.48	85.73	86.06
7111	NYSE	ASGN	Wed, Dec 16, 2020	86.28	86.72	84.96	86.66
7110	NYSE	ASGN	Tue, Dec 15, 2020	84.79	85.86	83.22	85.55
7109	NYSE	ASGN	Mon, Dec 14, 2020	84.56	85.49	83.72	83.73
7108	NYSE	ASGN	Fri, Dec 11, 2020	82.89	84.69	82.01	83.51
7107	NYSE	ASGN	Thu, Dec 10, 2020	83.02	84.26	82.62	83.95
7106	NYSE	ASGN	Wed, Dec 9, 2020	84.19	84.80	83.65	83.82
7105	NYSE	ASGN	Tue, Dec 8, 2020	81.40	83.88	81.40	83.65
7104	NYSE	ASGN	Mon, Dec 7, 2020	82.13	82.83	81.20	82.44
7103	NYSE	ASGN	Fri, Dec 4, 2020	79.58	82.63	79.34	82.46
7102	NYSE	ASGN	Thu, Dec 3, 2020	78.36	79.57	77.68	78.87
7101	NYSE	ASGN	Wed, Dec 2, 2020	78.85	79.15	77.45	78.20
7100	NYSE	ASGN	Tue, Dec 1, 2020	79.76	80.38	78.54	78.78
7099	NYSE	ASGN	Mon, Nov 30, 2020	79.97	80.68	77.90	78.18
7098	NYSE	ASGN	Fri, Nov 27, 2020	80.97	81.00	79.33	80.42
7097	NYSE	ASGN	Wed, Nov 25, 2020	81.88	82.16	81.15	81.53
7096	NYSE	ASGN	Tue, Nov 24, 2020	83.21	83.41	81.25	82.13
7095	NYSE	ASGN	Mon, Nov 23, 2020	80.89	83.16	80.89	81.81
7094	NYSE	ASGN	Fri, Nov 20, 2020	79.82	80.11	78.66	79.60
7093	NYSE	ASGN	Thu, Nov 19, 2020	82.02	82.26	79.35	80.35
7092	NYSE	ASGN	Wed, Nov 18, 2020	84.70	85.65	82.51	82.52
7091	NYSE	ASGN	Tue, Nov 17, 2020	83.23	85.51	82.05	84.34
7090	NYSE	ASGN	Mon, Nov 16, 2020	82.79	84.83	81.12	84.66
7089	NYSE	ASGN	Fri, Nov 13, 2020	78.13	80.28	77.71	80.08
7088	NYSE	ASGN	Thu, Nov 12, 2020	78.74	78.98	76.41	77.46
7087	NYSE	ASGN	Wed, Nov 11, 2020	83.15	83.15	79.12	80.03
7086	NYSE	ASGN	Tue, Nov 10, 2020	80.09	84.36	79.14	82.91
7085	NYSE	ASGN	Mon, Nov 9, 2020	75.50	82.14	75.29	78.59
7084	NYSE	ASGN	Fri, Nov 6, 2020	73.58	73.95	70.38	70.59
7083	NYSE	ASGN	Thu, Nov 5, 2020	73.00	74.62	72.83	73.07
7082	NYSE	ASGN	Wed, Nov 4, 2020	70.27	73.12	70.21	72.30
7081	NYSE	ASGN	Tue, Nov 3, 2020	70.54	72.28	70.48	71.45
7080	NYSE	ASGN	Mon, Nov 2, 2020	67.83	69.34	67.24	69.27
7079	NYSE	ASGN	Fri, Oct 30, 2020	66.94	67.68	65.21	66.68
7078	NYSE	ASGN	Thu, Oct 29, 2020	69.00	69.38	66.69	67.30
7077	NYSE	ASGN	Wed, Oct 28, 2020	67.46	67.93	65.72	66.04
7076	NYSE	ASGN	Tue, Oct 27, 2020	68.28	69.56	67.98	69.08
7075	NYSE	ASGN	Mon, Oct 26, 2020	69.46	70.10	67.52	68.52
7074	NYSE	ASGN	Fri, Oct 23, 2020	71.52	71.52	69.10	70.36
7073	NYSE	ASGN	Thu, Oct 22, 2020	69.10	71.12	68.52	71.06
7072	NYSE	ASGN	Wed, Oct 21, 2020	69.15	70.05	68.50	68.53
7071	NYSE	ASGN	Tue, Oct 20, 2020	70.91	71.91	69.08	69.39
7070	NYSE	ASGN	Mon, Oct 19, 2020	72.01	72.39	69.99	70.05
7069	NYSE	ASGN	Fri, Oct 16, 2020	71.35	72.05	70.35	71.80
7068	NYSE	ASGN	Thu, Oct 15, 2020	69.15	71.62	68.74	71.49
7067	NYSE	ASGN	Wed, Oct 14, 2020	70.24	71.25	69.98	70.04
7066	NYSE	ASGN	Tue, Oct 13, 2020	69.54	70.61	69.27	70.24
7065	NYSE	ASGN	Mon, Oct 12, 2020	69.19	70.74	69.19	70.29
7064	NYSE	ASGN	Fri, Oct 9, 2020	72.00	72.00	69.16	69.27
7063	NYSE	ASGN	Thu, Oct 8, 2020	71.10	71.91	70.33	71.11
7062	NYSE	ASGN	Wed, Oct 7, 2020	69.34	70.88	69.34	70.53
7061	NYSE	ASGN	Tue, Oct 6, 2020	68.28	69.89	67.71	68.48
7060	NYSE	ASGN	Mon, Oct 5, 2020	66.94	68.29	66.45	67.66
7059	NYSE	ASGN	Fri, Oct 2, 2020	62.88	66.95	62.21	66.40
7058	NYSE	ASGN	Thu, Oct 1, 2020	63.89	64.62	63.00	63.89
7057	NYSE	ASGN	Wed, Sep 30, 2020	64.51	65.42	63.04	63.56
7056	NYSE	ASGN	Tue, Sep 29, 2020	65.27	65.36	63.40	64.06
7055	NYSE	ASGN	Mon, Sep 28, 2020	64.86	65.93	64.86	65.27
7054	NYSE	ASGN	Fri, Sep 25, 2020	62.95	64.05	62.56	63.92
7053	NYSE	ASGN	Thu, Sep 24, 2020	62.78	64.01	61.70	63.54
7052	NYSE	ASGN	Wed, Sep 23, 2020	64.51	65.03	62.41	62.48
7051	NYSE	ASGN	Tue, Sep 22, 2020	64.83	65.55	63.66	64.36
7050	NYSE	ASGN	Mon, Sep 21, 2020	66.18	66.38	62.46	64.39
7049	NYSE	ASGN	Fri, Sep 18, 2020	69.54	69.54	67.07	67.69
7048	NYSE	ASGN	Thu, Sep 17, 2020	68.36	69.65	68.24	69.05
7047	NYSE	ASGN	Wed, Sep 16, 2020	69.99	70.43	69.16	69.36
7046	NYSE	ASGN	Tue, Sep 15, 2020	70.40	70.63	69.49	69.60
7045	NYSE	ASGN	Mon, Sep 14, 2020	70.94	71.45	69.74	69.95
7044	NYSE	ASGN	Fri, Sep 11, 2020	70.50	70.89	69.78	70.33
7043	NYSE	ASGN	Thu, Sep 10, 2020	70.85	71.22	69.61	70.03
7042	NYSE	ASGN	Wed, Sep 9, 2020	69.94	70.83	69.62	70.51
7041	NYSE	ASGN	Tue, Sep 8, 2020	70.13	70.20	69.12	69.41
7040	NYSE	ASGN	Fri, Sep 4, 2020	72.27	72.53	69.27	70.73
7039	NYSE	ASGN	Thu, Sep 3, 2020	74.78	74.78	71.06	71.23
7038	NYSE	ASGN	Wed, Sep 2, 2020	73.41	74.85	73.36	74.64
7037	NYSE	ASGN	Tue, Sep 1, 2020	71.40	73.45	71.25	73.33
7036	NYSE	ASGN	Mon, Aug 31, 2020	72.51	73.12	71.37	71.77
7035	NYSE	ASGN	Fri, Aug 28, 2020	72.85	72.88	72.05	72.83
7034	NYSE	ASGN	Thu, Aug 27, 2020	72.33	72.75	71.38	72.27
7033	NYSE	ASGN	Wed, Aug 26, 2020	72.13	72.53	71.16	71.70
7032	NYSE	ASGN	Tue, Aug 25, 2020	73.35	73.35	71.20	72.37
7031	NYSE	ASGN	Mon, Aug 24, 2020	72.00	73.00	71.24	72.60
7030	NYSE	ASGN	Fri, Aug 21, 2020	69.54	70.44	68.80	70.40
7029	NYSE	ASGN	Thu, Aug 20, 2020	70.61	70.83	69.89	69.89
7028	NYSE	ASGN	Wed, Aug 19, 2020	71.79	71.93	71.08	71.48
7027	NYSE	ASGN	Tue, Aug 18, 2020	72.56	72.74	71.36	71.76
7026	NYSE	ASGN	Mon, Aug 17, 2020	72.85	73.01	72.10	72.89
7025	NYSE	ASGN	Fri, Aug 14, 2020	71.81	73.21	71.74	72.87
7024	NYSE	ASGN	Thu, Aug 13, 2020	72.25	73.05	71.96	72.60
7023	NYSE	ASGN	Wed, Aug 12, 2020	73.48	73.48	71.64	73.04
7022	NYSE	ASGN	Tue, Aug 11, 2020	73.32	74.78	72.69	72.83
7021	NYSE	ASGN	Mon, Aug 10, 2020	71.70	73.62	71.61	72.48
7020	NYSE	ASGN	Fri, Aug 7, 2020	69.07	71.41	69.07	71.27
7019	NYSE	ASGN	Thu, Aug 6, 2020	69.18	69.75	68.58	69.39
7018	NYSE	ASGN	Wed, Aug 5, 2020	69.12	69.26	67.57	68.95
7017	NYSE	ASGN	Tue, Aug 4, 2020	68.32	68.58	66.93	68.15
7016	NYSE	ASGN	Mon, Aug 3, 2020	69.00	69.77	68.20	68.58
7015	NYSE	ASGN	Fri, Jul 31, 2020	70.23	70.23	65.91	68.46
7014	NYSE	ASGN	Thu, Jul 30, 2020	67.91	71.00	66.44	70.39
7013	NYSE	ASGN	Wed, Jul 29, 2020	66.91	68.81	66.27	68.73
7012	NYSE	ASGN	Tue, Jul 28, 2020	68.17	68.61	66.21	66.46
7011	NYSE	ASGN	Mon, Jul 27, 2020	67.99	68.82	67.52	68.40
7010	NYSE	ASGN	Fri, Jul 24, 2020	69.55	69.90	68.28	68.40
7009	NYSE	ASGN	Thu, Jul 23, 2020	68.54	70.71	68.54	69.92
7008	NYSE	ASGN	Wed, Jul 22, 2020	67.88	69.44	67.62	69.27
7007	NYSE	ASGN	Tue, Jul 21, 2020	68.83	69.78	67.97	68.45
7006	NYSE	ASGN	Mon, Jul 20, 2020	67.11	68.27	66.70	68.21
7005	NYSE	ASGN	Fri, Jul 17, 2020	67.71	68.25	66.66	67.65
7004	NYSE	ASGN	Thu, Jul 16, 2020	68.92	69.39	67.40	67.69
7003	NYSE	ASGN	Wed, Jul 15, 2020	69.28	70.90	67.86	69.03
7002	NYSE	ASGN	Tue, Jul 14, 2020	66.27	67.02	64.70	66.94
7001	NYSE	ASGN	Mon, Jul 13, 2020	66.07	67.86	64.67	66.33
7000	NYSE	ASGN	Fri, Jul 10, 2020	63.69	65.22	63.02	65.07
6999	NYSE	ASGN	Thu, Jul 9, 2020	63.64	63.87	62.27	63.48
6998	NYSE	ASGN	Wed, Jul 8, 2020	63.45	64.46	62.36	63.96
6997	NYSE	ASGN	Tue, Jul 7, 2020	64.71	65.37	63.43	63.66
6996	NYSE	ASGN	Mon, Jul 6, 2020	66.14	66.14	64.17	65.44
6995	NYSE	ASGN	Thu, Jul 2, 2020	66.87	66.98	64.48	64.69
6994	NYSE	ASGN	Wed, Jul 1, 2020	66.78	67.05	65.32	65.38
6993	NYSE	ASGN	Tue, Jun 30, 2020	65.16	67.22	65.16	66.68
6992	NYSE	ASGN	Mon, Jun 29, 2020	63.89	66.00	63.28	65.64
6991	NYSE	ASGN	Fri, Jun 26, 2020	63.39	64.01	62.30	62.96
6990	NYSE	ASGN	Thu, Jun 25, 2020	61.90	64.00	61.60	63.92
6989	NYSE	ASGN	Wed, Jun 24, 2020	64.25	64.49	62.05	62.18
6988	NYSE	ASGN	Tue, Jun 23, 2020	65.70	65.94	63.89	65.46
6987	NYSE	ASGN	Mon, Jun 22, 2020	63.23	64.84	62.50	64.79
6986	NYSE	ASGN	Fri, Jun 19, 2020	64.86	65.09	62.37	64.00
6985	NYSE	ASGN	Thu, Jun 18, 2020	62.91	64.95	62.91	64.07
6984	NYSE	ASGN	Wed, Jun 17, 2020	64.47	64.84	63.34	63.88
6983	NYSE	ASGN	Tue, Jun 16, 2020	64.20	64.81	62.84	63.89
6982	NYSE	ASGN	Mon, Jun 15, 2020	56.64	61.72	55.98	61.17
6981	NYSE	ASGN	Fri, Jun 12, 2020	61.70	61.93	56.79	59.05
6980	NYSE	ASGN	Thu, Jun 11, 2020	64.24	64.70	58.99	59.00
6979	NYSE	ASGN	Wed, Jun 10, 2020	68.58	69.49	67.35	67.76
6978	NYSE	ASGN	Tue, Jun 9, 2020	68.91	69.89	68.42	68.70
6977	NYSE	ASGN	Mon, Jun 8, 2020	70.49	71.88	70.44	70.68
6976	NYSE	ASGN	Fri, Jun 5, 2020	68.00	71.72	67.75	70.46
6975	NYSE	ASGN	Thu, Jun 4, 2020	64.75	66.10	63.97	65.37
6974	NYSE	ASGN	Wed, Jun 3, 2020	64.99	65.69	64.41	65.06
6973	NYSE	ASGN	Tue, Jun 2, 2020	63.21	63.81	62.78	63.31
6972	NYSE	ASGN	Mon, Jun 1, 2020	62.34	64.35	61.94	62.94
6971	NYSE	ASGN	Fri, May 29, 2020	62.28	62.89	61.06	61.59
6970	NYSE	ASGN	Thu, May 28, 2020	65.89	65.89	63.04	63.31
6969	NYSE	ASGN	Wed, May 27, 2020	63.69	64.98	62.26	64.90
6968	NYSE	ASGN	Tue, May 26, 2020	62.66	63.25	61.75	61.94
6967	NYSE	ASGN	Fri, May 22, 2020	59.78	60.34	59.15	59.81
6966	NYSE	ASGN	Thu, May 21, 2020	59.34	60.56	58.65	59.70
6965	NYSE	ASGN	Wed, May 20, 2020	58.80	60.34	58.48	59.33
6964	NYSE	ASGN	Tue, May 19, 2020	57.23	59.29	57.01	57.49
6963	NYSE	ASGN	Mon, May 18, 2020	55.00	58.22	54.63	57.86
6962	NYSE	ASGN	Fri, May 15, 2020	50.99	52.40	50.79	52.22
6961	NYSE	ASGN	Thu, May 14, 2020	50.85	51.52	48.67	51.48
6960	NYSE	ASGN	Wed, May 13, 2020	51.48	51.67	50.07	51.15
6959	NYSE	ASGN	Tue, May 12, 2020	53.74	54.36	52.14	52.15
6958	NYSE	ASGN	Mon, May 11, 2020	53.42	54.13	52.69	53.89
6957	NYSE	ASGN	Fri, May 8, 2020	53.63	55.20	52.53	54.77
6956	NYSE	ASGN	Thu, May 7, 2020	52.72	53.85	51.78	52.07
6955	NYSE	ASGN	Wed, May 6, 2020	52.40	52.89	51.40	51.63
6954	NYSE	ASGN	Tue, May 5, 2020	53.78	54.70	52.30	52.30
6953	NYSE	ASGN	Mon, May 4, 2020	52.25	53.31	50.71	52.47
6952	NYSE	ASGN	Fri, May 1, 2020	50.25	55.65	50.17	53.04
6951	NYSE	ASGN	Thu, Apr 30, 2020	46.48	47.13	45.32	46.45
6950	NYSE	ASGN	Wed, Apr 29, 2020	45.90	48.24	45.56	47.99
6949	NYSE	ASGN	Tue, Apr 28, 2020	43.39	44.70	42.83	44.21
6948	NYSE	ASGN	Mon, Apr 27, 2020	39.93	42.06	39.63	41.71
6947	NYSE	ASGN	Fri, Apr 24, 2020	39.20	39.82	38.29	39.29
6946	NYSE	ASGN	Thu, Apr 23, 2020	37.52	39.23	37.52	38.77
6945	NYSE	ASGN	Wed, Apr 22, 2020	38.06	38.29	37.21	37.43
6944	NYSE	ASGN	Tue, Apr 21, 2020	36.35	37.41	36.07	36.90
6943	NYSE	ASGN	Mon, Apr 20, 2020	37.09	38.36	36.50	37.41
6942	NYSE	ASGN	Fri, Apr 17, 2020	37.71	39.27	37.29	38.69
6941	NYSE	ASGN	Thu, Apr 16, 2020	37.31	37.35	34.97	36.17
6940	NYSE	ASGN	Wed, Apr 15, 2020	37.16	38.06	36.03	37.42
6939	NYSE	ASGN	Tue, Apr 14, 2020	37.87	39.39	37.35	39.12
6938	NYSE	ASGN	Mon, Apr 13, 2020	39.33	39.33	36.38	37.15
6937	NYSE	ASGN	Thu, Apr 9, 2020	38.41	40.42	38.00	39.83
6936	NYSE	ASGN	Wed, Apr 8, 2020	34.91	37.72	34.10	37.11
6935	NYSE	ASGN	Tue, Apr 7, 2020	34.69	36.28	33.70	34.11
6934	NYSE	ASGN	Mon, Apr 6, 2020	32.90	34.62	32.88	33.01
6933	NYSE	ASGN	Fri, Apr 3, 2020	31.64	32.59	30.15	31.26
6932	NYSE	ASGN	Thu, Apr 2, 2020	31.49	32.77	31.05	32.17
6931	NYSE	ASGN	Wed, Apr 1, 2020	33.49	34.34	31.47	31.94
6930	NYSE	ASGN	Tue, Mar 31, 2020	34.85	35.70	33.93	35.32
6929	NYSE	ASGN	Mon, Mar 30, 2020	34.25	36.03	33.22	35.16
6928	NYSE	ASGN	Fri, Mar 27, 2020	33.43	34.92	33.06	33.67
6927	NYSE	ASGN	Thu, Mar 26, 2020	33.27	35.70	33.27	34.84
6926	NYSE	ASGN	Wed, Mar 25, 2020	32.59	35.20	31.52	33.14
6925	NYSE	ASGN	Tue, Mar 24, 2020	33.35	34.81	31.78	32.81
6924	NYSE	ASGN	Mon, Mar 23, 2020	34.33	34.69	30.06	32.35
6923	NYSE	ASGN	Fri, Mar 20, 2020	37.03	37.66	33.74	33.97
6922	NYSE	ASGN	Thu, Mar 19, 2020	33.08	37.61	32.00	36.94
6921	NYSE	ASGN	Wed, Mar 18, 2020	30.74	33.77	29.04	33.39
6920	NYSE	ASGN	Tue, Mar 17, 2020	32.96	35.51	30.84	33.07
6919	NYSE	ASGN	Mon, Mar 16, 2020	35.30	37.99	32.05	32.35
6918	NYSE	ASGN	Fri, Mar 13, 2020	37.16	40.98	35.85	40.98
6917	NYSE	ASGN	Thu, Mar 12, 2020	37.41	37.41	34.28	35.26
6916	NYSE	ASGN	Wed, Mar 11, 2020	39.69	40.39	38.84	39.87
6915	NYSE	ASGN	Tue, Mar 10, 2020	39.82	41.33	39.24	41.22
6914	NYSE	ASGN	Mon, Mar 9, 2020	41.62	43.52	38.14	38.17
6913	NYSE	ASGN	Fri, Mar 6, 2020	44.75	46.21	44.05	45.29
6912	NYSE	ASGN	Thu, Mar 5, 2020	48.86	49.40	45.76	46.56
6911	NYSE	ASGN	Wed, Mar 4, 2020	49.60	50.26	48.35	50.18
6910	NYSE	ASGN	Tue, Mar 3, 2020	50.98	51.77	48.13	48.66
6909	NYSE	ASGN	Mon, Mar 2, 2020	51.07	51.42	50.11	50.93
6908	NYSE	ASGN	Fri, Feb 28, 2020	51.62	52.59	49.63	50.71
6907	NYSE	ASGN	Thu, Feb 27, 2020	56.10	56.61	53.45	53.47
6906	NYSE	ASGN	Wed, Feb 26, 2020	55.91	57.42	55.52	57.38
6905	NYSE	ASGN	Tue, Feb 25, 2020	57.40	57.64	55.03	55.26
6904	NYSE	ASGN	Mon, Feb 24, 2020	58.82	58.99	57.33	57.35
6903	NYSE	ASGN	Fri, Feb 21, 2020	61.27	61.31	60.63	60.81
6902	NYSE	ASGN	Thu, Feb 20, 2020	60.90	61.44	60.02	61.39
6901	NYSE	ASGN	Wed, Feb 19, 2020	61.07	61.67	60.06	61.25
6900	NYSE	ASGN	Tue, Feb 18, 2020	62.97	63.18	61.01	61.79
6899	NYSE	ASGN	Fri, Feb 14, 2020	64.90	64.90	62.87	63.02
6898	NYSE	ASGN	Thu, Feb 13, 2020	66.53	67.84	64.28	64.71
6897	NYSE	ASGN	Wed, Feb 12, 2020	68.79	68.88	67.74	68.46
6896	NYSE	ASGN	Tue, Feb 11, 2020	68.52	68.96	68.08	68.22
6895	NYSE	ASGN	Mon, Feb 10, 2020	68.12	68.63	67.80	68.11
6894	NYSE	ASGN	Fri, Feb 7, 2020	69.50	69.65	68.42	68.43
6893	NYSE	ASGN	Thu, Feb 6, 2020	72.00	72.00	69.78	69.82
6892	NYSE	ASGN	Wed, Feb 5, 2020	70.91	71.99	70.23	71.94
6891	NYSE	ASGN	Tue, Feb 4, 2020	70.01	70.60	69.68	69.97
6890	NYSE	ASGN	Mon, Feb 3, 2020	68.08	69.52	68.08	68.91
6889	NYSE	ASGN	Fri, Jan 31, 2020	69.38	69.71	67.64	67.69
6888	NYSE	ASGN	Thu, Jan 30, 2020	68.73	69.76	68.48	69.70
6887	NYSE	ASGN	Wed, Jan 29, 2020	70.15	70.34	69.19	69.32
6886	NYSE	ASGN	Tue, Jan 28, 2020	69.17	70.13	69.01	69.96
6885	NYSE	ASGN	Mon, Jan 27, 2020	67.97	69.38	66.63	68.85
6884	NYSE	ASGN	Fri, Jan 24, 2020	69.71	69.89	68.93	69.34
6883	NYSE	ASGN	Thu, Jan 23, 2020	69.72	69.88	68.98	69.63
6882	NYSE	ASGN	Wed, Jan 22, 2020	69.62	70.33	69.39	69.89
6881	NYSE	ASGN	Tue, Jan 21, 2020	69.68	69.84	68.67	69.25
6880	NYSE	ASGN	Fri, Jan 17, 2020	70.97	71.00	69.82	69.99
6879	NYSE	ASGN	Thu, Jan 16, 2020	70.50	70.95	70.31	70.60
6878	NYSE	ASGN	Wed, Jan 15, 2020	69.80	70.45	69.46	69.92
6877	NYSE	ASGN	Tue, Jan 14, 2020	70.32	70.56	69.75	69.93
6876	NYSE	ASGN	Mon, Jan 13, 2020	70.66	70.66	69.98	70.31
6875	NYSE	ASGN	Fri, Jan 10, 2020	70.61	70.86	69.94	70.49
6874	NYSE	ASGN	Thu, Jan 9, 2020	71.00	71.02	70.41	70.64
6873	NYSE	ASGN	Wed, Jan 8, 2020	69.77	70.43	69.44	69.95
6872	NYSE	ASGN	Tue, Jan 7, 2020	69.95	70.41	69.38	69.46
6871	NYSE	ASGN	Mon, Jan 6, 2020	69.98	70.53	69.52	70.27
6870	NYSE	ASGN	Fri, Jan 3, 2020	69.81	70.98	69.75	70.79
6869	NYSE	ASGN	Thu, Jan 2, 2020	71.60	71.73	70.05	71.19
6868	NYSE	ASGN	Tue, Dec 31, 2019	71.48	72.66	70.96	70.97
6867	NYSE	ASGN	Mon, Dec 30, 2019	71.25	71.96	70.55	71.67
6866	NYSE	ASGN	Fri, Dec 27, 2019	71.40	71.71	70.87	71.15
6865	NYSE	ASGN	Thu, Dec 26, 2019	70.79	71.31	70.55	71.15
6864	NYSE	ASGN	Tue, Dec 24, 2019	70.19	70.99	69.71	70.80
6863	NYSE	ASGN	Mon, Dec 23, 2019	70.24	70.79	69.10	70.19
6862	NYSE	ASGN	Fri, Dec 20, 2019	69.50	70.61	69.36	70.24
6861	NYSE	ASGN	Thu, Dec 19, 2019	68.61	69.44	68.23	69.26
6860	NYSE	ASGN	Wed, Dec 18, 2019	69.42	69.42	67.89	68.68
6859	NYSE	ASGN	Tue, Dec 17, 2019	69.35	69.63	69.00	69.21
6858	NYSE	ASGN	Mon, Dec 16, 2019	70.34	70.70	68.98	69.20
6857	NYSE	ASGN	Fri, Dec 13, 2019	69.11	69.96	68.72	69.88
6856	NYSE	ASGN	Thu, Dec 12, 2019	68.00	69.39	67.60	69.20
6855	NYSE	ASGN	Wed, Dec 11, 2019	68.35	68.46	67.28	68.23
6854	NYSE	ASGN	Tue, Dec 10, 2019	68.08	68.37	67.71	68.09
6853	NYSE	ASGN	Mon, Dec 9, 2019	67.91	68.16	67.46	68.06
6852	NYSE	ASGN	Fri, Dec 6, 2019	67.74	68.41	67.45	68.20
6851	NYSE	ASGN	Thu, Dec 5, 2019	67.00	67.49	66.47	66.92
6850	NYSE	ASGN	Wed, Dec 4, 2019	67.20	67.77	66.64	66.93
6849	NYSE	ASGN	Tue, Dec 3, 2019	65.99	66.96	65.67	66.94
6848	NYSE	ASGN	Mon, Dec 2, 2019	67.02	67.14	66.06	67.07
6847	NYSE	ASGN	Fri, Nov 29, 2019	66.65	67.08	66.16	67.01
6846	NYSE	ASGN	Wed, Nov 27, 2019	67.20	67.20	66.43	67.00
6845	NYSE	ASGN	Tue, Nov 26, 2019	66.09	67.04	66.09	66.83
6844	NYSE	ASGN	Mon, Nov 25, 2019	64.90	66.36	64.82	66.06
6843	NYSE	ASGN	Fri, Nov 22, 2019	65.77	65.89	64.65	64.68
6842	NYSE	ASGN	Thu, Nov 21, 2019	66.22	66.22	65.10	65.26
6841	NYSE	ASGN	Wed, Nov 20, 2019	66.16	66.77	65.41	66.05
6840	NYSE	ASGN	Tue, Nov 19, 2019	67.00	67.14	66.33	66.68
6839	NYSE	ASGN	Mon, Nov 18, 2019	66.63	66.68	65.92	66.53
6838	NYSE	ASGN	Fri, Nov 15, 2019	67.17	67.36	66.50	67.06
6837	NYSE	ASGN	Thu, Nov 14, 2019	66.50	66.80	66.07	66.66
6836	NYSE	ASGN	Wed, Nov 13, 2019	65.34	66.45	65.01	66.34
6835	NYSE	ASGN	Tue, Nov 12, 2019	66.73	66.73	65.39	66.01
6834	NYSE	ASGN	Mon, Nov 11, 2019	66.22	67.30	66.18	66.64
6833	NYSE	ASGN	Fri, Nov 8, 2019	67.08	67.41	66.72	66.98
6832	NYSE	ASGN	Thu, Nov 7, 2019	68.08	68.61	66.95	67.22
6831	NYSE	ASGN	Wed, Nov 6, 2019	67.08	67.62	66.89	67.31
6830	NYSE	ASGN	Tue, Nov 5, 2019	66.63	67.76	66.23	67.37
6829	NYSE	ASGN	Mon, Nov 4, 2019	65.42	66.34	64.50	66.15
6828	NYSE	ASGN	Fri, Nov 1, 2019	64.30	65.60	63.78	65.12
6827	NYSE	ASGN	Thu, Oct 31, 2019	64.58	64.59	63.29	63.59
6826	NYSE	ASGN	Wed, Oct 30, 2019	64.93	65.10	64.51	64.96
6825	NYSE	ASGN	Tue, Oct 29, 2019	64.53	65.16	64.52	64.98
6824	NYSE	ASGN	Mon, Oct 28, 2019	64.09	65.20	64.05	64.79
6823	NYSE	ASGN	Fri, Oct 25, 2019	62.81	63.95	62.54	63.81
6822	NYSE	ASGN	Thu, Oct 24, 2019	60.70	66.00	60.16	63.07
6821	NYSE	ASGN	Wed, Oct 23, 2019	60.85	61.05	59.52	59.71
6820	NYSE	ASGN	Tue, Oct 22, 2019	61.44	61.44	60.48	60.76
6819	NYSE	ASGN	Mon, Oct 21, 2019	62.03	62.73	61.18	61.51
6818	NYSE	ASGN	Fri, Oct 18, 2019	60.87	61.99	60.86	61.20
6817	NYSE	ASGN	Thu, Oct 17, 2019	60.50	61.36	60.21	61.27
6816	NYSE	ASGN	Wed, Oct 16, 2019	59.98	60.47	59.78	59.97
6815	NYSE	ASGN	Tue, Oct 15, 2019	59.10	60.60	59.10	60.18
6814	NYSE	ASGN	Mon, Oct 14, 2019	58.77	59.43	58.33	58.95
6813	NYSE	ASGN	Fri, Oct 11, 2019	59.21	60.48	58.94	59.21
6812	NYSE	ASGN	Thu, Oct 10, 2019	58.20	58.68	57.85	57.99
6811	NYSE	ASGN	Wed, Oct 9, 2019	58.34	58.34	57.39	57.93
6810	NYSE	ASGN	Tue, Oct 8, 2019	58.15	58.48	57.28	57.41
6809	NYSE	ASGN	Mon, Oct 7, 2019	58.98	59.58	58.40	58.90
6808	NYSE	ASGN	Fri, Oct 4, 2019	58.46	59.37	58.13	59.28
6807	NYSE	ASGN	Thu, Oct 3, 2019	58.30	58.62	56.98	58.48
6806	NYSE	ASGN	Wed, Oct 2, 2019	59.56	59.71	58.51	58.68
6805	NYSE	ASGN	Tue, Oct 1, 2019	63.52	63.69	60.03	60.15
6804	NYSE	ASGN	Mon, Sep 30, 2019	61.83	63.31	61.65	62.86
6803	NYSE	ASGN	Fri, Sep 27, 2019	64.05	64.15	61.38	61.44
6802	NYSE	ASGN	Thu, Sep 26, 2019	63.29	64.14	63.29	63.65
6801	NYSE	ASGN	Wed, Sep 25, 2019	61.92	63.74	61.35	63.50
6800	NYSE	ASGN	Tue, Sep 24, 2019	62.36	63.00	60.97	61.80
6799	NYSE	ASGN	Mon, Sep 23, 2019	63.15	63.46	61.96	62.20
6798	NYSE	ASGN	Fri, Sep 20, 2019	64.30	64.72	63.44	63.54
6797	NYSE	ASGN	Thu, Sep 19, 2019	65.63	65.95	64.12	64.17
6796	NYSE	ASGN	Wed, Sep 18, 2019	65.30	65.70	64.85	65.43
6795	NYSE	ASGN	Tue, Sep 17, 2019	66.20	66.20	64.83	65.48
6794	NYSE	ASGN	Mon, Sep 16, 2019	65.91	67.07	65.78	66.61
6793	NYSE	ASGN	Fri, Sep 13, 2019	66.47	67.11	65.90	66.56
6792	NYSE	ASGN	Thu, Sep 12, 2019	65.94	66.31	64.95	65.95
6791	NYSE	ASGN	Wed, Sep 11, 2019	64.78	65.70	63.72	65.66
6790	NYSE	ASGN	Tue, Sep 10, 2019	64.82	65.10	63.36	64.40
6789	NYSE	ASGN	Mon, Sep 9, 2019	64.09	65.34	63.64	65.00
6788	NYSE	ASGN	Fri, Sep 6, 2019	64.62	64.73	63.53	63.67
6787	NYSE	ASGN	Thu, Sep 5, 2019	63.77	65.13	63.50	64.62
6786	NYSE	ASGN	Wed, Sep 4, 2019	61.38	62.98	61.12	62.83
6785	NYSE	ASGN	Tue, Sep 3, 2019	61.72	61.93	60.31	60.57
6784	NYSE	ASGN	Fri, Aug 30, 2019	62.51	62.87	62.10	62.47
6783	NYSE	ASGN	Thu, Aug 29, 2019	61.36	62.41	61.30	62.11
6782	NYSE	ASGN	Wed, Aug 28, 2019	59.84	61.23	59.63	60.59
6781	NYSE	ASGN	Tue, Aug 27, 2019	61.36	61.50	60.12	60.16
6780	NYSE	ASGN	Mon, Aug 26, 2019	61.34	61.34	60.38	60.79
6779	NYSE	ASGN	Fri, Aug 23, 2019	62.09	62.57	60.10	60.44
6778	NYSE	ASGN	Thu, Aug 22, 2019	63.44	63.54	62.15	62.58
6777	NYSE	ASGN	Wed, Aug 21, 2019	63.00	63.68	62.58	63.18
6776	NYSE	ASGN	Tue, Aug 20, 2019	62.28	62.64	61.92	62.23
6775	NYSE	ASGN	Mon, Aug 19, 2019	62.50	62.73	61.98	62.34
6774	NYSE	ASGN	Fri, Aug 16, 2019	59.71	61.50	59.71	61.37
6773	NYSE	ASGN	Thu, Aug 15, 2019	59.71	59.89	58.84	59.39
6772	NYSE	ASGN	Wed, Aug 14, 2019	60.57	60.67	58.98	59.24
6771	NYSE	ASGN	Tue, Aug 13, 2019	60.13	62.87	60.13	61.74
6770	NYSE	ASGN	Mon, Aug 12, 2019	60.06	60.76	59.50	60.49
6769	NYSE	ASGN	Fri, Aug 9, 2019	61.86	61.86	60.00	60.51
6768	NYSE	ASGN	Thu, Aug 8, 2019	60.29	62.26	60.29	62.17
6767	NYSE	ASGN	Wed, Aug 7, 2019	59.24	60.29	58.47	59.62
6766	NYSE	ASGN	Tue, Aug 6, 2019	59.50	60.41	59.06	60.25
6765	NYSE	ASGN	Mon, Aug 5, 2019	59.07	59.71	58.57	59.21
6764	NYSE	ASGN	Fri, Aug 2, 2019	60.57	60.57	59.26	60.46
6763	NYSE	ASGN	Thu, Aug 1, 2019	62.95	64.01	60.61	61.03
6762	NYSE	ASGN	Wed, Jul 31, 2019	62.98	64.20	62.66	63.05
6761	NYSE	ASGN	Tue, Jul 30, 2019	62.53	62.89	62.09	62.86
6760	NYSE	ASGN	Mon, Jul 29, 2019	63.37	63.70	62.70	63.22
6759	NYSE	ASGN	Fri, Jul 26, 2019	62.38	63.92	62.38	63.63
6758	NYSE	ASGN	Thu, Jul 25, 2019	64.10	64.10	61.29	62.41
6757	NYSE	ASGN	Wed, Jul 24, 2019	61.66	64.32	61.47	64.30
6756	NYSE	ASGN	Tue, Jul 23, 2019	60.77	62.05	60.73	61.85
6755	NYSE	ASGN	Mon, Jul 22, 2019	60.53	61.48	60.28	60.50
6754	NYSE	ASGN	Fri, Jul 19, 2019	60.59	61.29	60.34	60.37
6753	NYSE	ASGN	Thu, Jul 18, 2019	58.71	60.69	58.63	60.31
6752	NYSE	ASGN	Wed, Jul 17, 2019	58.67	58.99	58.24	58.71
6751	NYSE	ASGN	Tue, Jul 16, 2019	59.13	59.74	58.54	58.74
6750	NYSE	ASGN	Mon, Jul 15, 2019	58.96	59.43	58.45	59.05
6749	NYSE	ASGN	Fri, Jul 12, 2019	58.09	59.07	57.94	58.90
6748	NYSE	ASGN	Thu, Jul 11, 2019	58.72	59.15	57.63	58.30
6747	NYSE	ASGN	Wed, Jul 10, 2019	58.89	59.20	58.64	58.82
6746	NYSE	ASGN	Tue, Jul 9, 2019	58.27	58.63	57.57	58.43
6745	NYSE	ASGN	Mon, Jul 8, 2019	58.64	59.01	58.46	58.75
6744	NYSE	ASGN	Fri, Jul 5, 2019	59.03	59.31	58.32	58.90
6743	NYSE	ASGN	Wed, Jul 3, 2019	59.35	59.60	59.00	59.42
6742	NYSE	ASGN	Tue, Jul 2, 2019	60.11	60.64	59.02	59.14
6741	NYSE	ASGN	Mon, Jul 1, 2019	61.44	61.55	59.92	60.07
6740	NYSE	ASGN	Fri, Jun 28, 2019	58.93	60.82	58.76	60.60
6739	NYSE	ASGN	Thu, Jun 27, 2019	57.07	58.92	57.07	58.88
6738	NYSE	ASGN	Wed, Jun 26, 2019	56.74	57.37	55.80	57.02
6737	NYSE	ASGN	Tue, Jun 25, 2019	56.62	57.22	55.93	56.50
6736	NYSE	ASGN	Mon, Jun 24, 2019	57.10	57.35	56.52	56.53
6735	NYSE	ASGN	Fri, Jun 21, 2019	57.17	57.35	56.06	57.15
6734	NYSE	ASGN	Thu, Jun 20, 2019	58.35	58.63	57.34	57.56
6733	NYSE	ASGN	Wed, Jun 19, 2019	57.54	58.00	57.26	57.51
6732	NYSE	ASGN	Tue, Jun 18, 2019	57.00	57.86	56.86	57.45
6731	NYSE	ASGN	Mon, Jun 17, 2019	56.72	57.13	56.21	56.32
6730	NYSE	ASGN	Fri, Jun 14, 2019	57.17	57.50	56.56	56.57
6729	NYSE	ASGN	Thu, Jun 13, 2019	56.81	57.51	56.55	57.46
6728	NYSE	ASGN	Wed, Jun 12, 2019	56.75	56.91	56.00	56.56
6727	NYSE	ASGN	Tue, Jun 11, 2019	58.44	59.01	56.86	57.02
6726	NYSE	ASGN	Mon, Jun 10, 2019	56.36	57.77	56.36	57.74
6725	NYSE	ASGN	Fri, Jun 7, 2019	56.00	56.39	55.64	55.95
6724	NYSE	ASGN	Thu, Jun 6, 2019	55.12	55.94	54.45	55.89
6723	NYSE	ASGN	Wed, Jun 5, 2019	55.85	56.02	54.72	55.37
6722	NYSE	ASGN	Tue, Jun 4, 2019	53.73	56.43	53.73	55.69
6721	NYSE	ASGN	Mon, Jun 3, 2019	50.68	52.57	50.56	52.50
6720	NYSE	ASGN	Fri, May 31, 2019	51.00	51.46	50.40	50.73
6719	NYSE	ASGN	Thu, May 30, 2019	52.91	53.33	51.56	51.88
6718	NYSE	ASGN	Wed, May 29, 2019	51.09	52.82	50.78	52.67
6717	NYSE	ASGN	Tue, May 28, 2019	53.59	53.59	50.33	51.20
6716	NYSE	ASGN	Fri, May 24, 2019	54.77	55.30	54.13	54.30
6715	NYSE	ASGN	Thu, May 23, 2019	55.17	55.28	54.14	54.40
6714	NYSE	ASGN	Wed, May 22, 2019	56.58	57.01	55.91	56.03
6713	NYSE	ASGN	Tue, May 21, 2019	56.22	56.85	56.11	56.82
6712	NYSE	ASGN	Mon, May 20, 2019	55.58	56.35	55.34	55.65
6711	NYSE	ASGN	Fri, May 17, 2019	56.88	57.54	56.16	56.19
6710	NYSE	ASGN	Thu, May 16, 2019	57.41	58.00	57.26	57.53
6709	NYSE	ASGN	Wed, May 15, 2019	56.82	57.51	56.26	57.31
6708	NYSE	ASGN	Tue, May 14, 2019	57.04	57.77	56.87	57.32
6707	NYSE	ASGN	Mon, May 13, 2019	57.77	57.87	56.69	56.93
6706	NYSE	ASGN	Fri, May 10, 2019	59.08	59.40	57.99	59.29
6705	NYSE	ASGN	Thu, May 9, 2019	59.65	60.22	58.89	59.75
6704	NYSE	ASGN	Wed, May 8, 2019	60.65	60.88	59.86	60.25
6703	NYSE	ASGN	Tue, May 7, 2019	62.02	62.80	60.20	60.83
6702	NYSE	ASGN	Mon, May 6, 2019	62.00	63.22	61.87	63.00
6701	NYSE	ASGN	Fri, May 3, 2019	62.39	63.07	61.87	63.00
6700	NYSE	ASGN	Thu, May 2, 2019	62.09	62.36	61.10	61.97
6699	NYSE	ASGN	Wed, May 1, 2019	63.16	63.57	62.07	62.09
6698	NYSE	ASGN	Tue, Apr 30, 2019	64.21	64.66	62.39	63.04
6697	NYSE	ASGN	Mon, Apr 29, 2019	64.88	65.12	63.78	64.05
6696	NYSE	ASGN	Fri, Apr 26, 2019	63.15	64.69	62.72	64.61
6695	NYSE	ASGN	Thu, Apr 25, 2019	66.50	67.26	62.41	63.24
6694	NYSE	ASGN	Wed, Apr 24, 2019	67.89	68.60	67.66	67.96
6693	NYSE	ASGN	Tue, Apr 23, 2019	67.82	68.97	67.31	68.30
6692	NYSE	ASGN	Mon, Apr 22, 2019	68.06	68.33	67.35	67.59
6691	NYSE	ASGN	Thu, Apr 18, 2019	68.13	68.88	67.90	68.57
6690	NYSE	ASGN	Wed, Apr 17, 2019	68.16	68.66	67.67	68.46
6689	NYSE	ASGN	Tue, Apr 16, 2019	68.04	68.43	67.28	67.57
6688	NYSE	ASGN	Mon, Apr 15, 2019	67.16	67.95	66.57	67.77
6687	NYSE	ASGN	Fri, Apr 12, 2019	67.48	67.98	66.87	67.09
6686	NYSE	ASGN	Thu, Apr 11, 2019	66.24	67.09	65.87	67.08
6685	NYSE	ASGN	Wed, Apr 10, 2019	65.45	66.11	64.96	66.04
6684	NYSE	ASGN	Tue, Apr 9, 2019	66.62	66.62	65.23	65.35
6683	NYSE	ASGN	Mon, Apr 8, 2019	66.40	67.50	66.11	66.95
6682	NYSE	ASGN	Fri, Apr 5, 2019	65.70	66.65	65.51	66.49
6681	NYSE	ASGN	Thu, Apr 4, 2019	65.08	65.74	64.70	65.46
6680	NYSE	ASGN	Wed, Apr 3, 2019	64.57	65.45	64.49	64.83
6679	NYSE	ASGN	Tue, Apr 2, 2019	64.41	64.43	63.60	64.09
6678	NYSE	ASGN	Mon, Apr 1, 2019	64.01	64.92	63.69	64.40
6677	NYSE	ASGN	Fri, Mar 29, 2019	63.04	64.09	62.97	63.49
6676	NYSE	ASGN	Thu, Mar 28, 2019	62.08	62.80	61.96	62.58
6675	NYSE	ASGN	Wed, Mar 27, 2019	62.15	62.73	61.19	62.03
6674	NYSE	ASGN	Tue, Mar 26, 2019	61.94	63.13	61.68	62.35
6673	NYSE	ASGN	Mon, Mar 25, 2019	61.75	62.53	60.23	61.39
6672	NYSE	ASGN	Fri, Mar 22, 2019	64.41	64.49	61.74	61.82
6671	NYSE	ASGN	Thu, Mar 21, 2019	63.41	65.43	63.41	64.94
6670	NYSE	ASGN	Wed, Mar 20, 2019	64.82	65.00	63.59	63.81
6669	NYSE	ASGN	Tue, Mar 19, 2019	65.61	65.86	64.82	64.98
6668	NYSE	ASGN	Mon, Mar 18, 2019	64.57	65.65	64.05	65.37
6667	NYSE	ASGN	Fri, Mar 15, 2019	64.94	65.89	64.45	64.56
6666	NYSE	ASGN	Thu, Mar 14, 2019	63.86	64.89	63.57	64.66
6665	NYSE	ASGN	Wed, Mar 13, 2019	63.21	64.32	62.85	63.86
6664	NYSE	ASGN	Tue, Mar 12, 2019	62.14	63.09	61.67	62.79
6663	NYSE	ASGN	Mon, Mar 11, 2019	60.33	61.68	60.33	61.55
6662	NYSE	ASGN	Fri, Mar 8, 2019	60.74	60.74	59.47	60.30
6661	NYSE	ASGN	Thu, Mar 7, 2019	62.74	62.74	61.00	61.25
6660	NYSE	ASGN	Wed, Mar 6, 2019	63.19	63.26	62.27	62.68
6659	NYSE	ASGN	Tue, Mar 5, 2019	63.93	63.93	62.98	63.14
6658	NYSE	ASGN	Mon, Mar 4, 2019	65.11	65.33	63.67	63.79
6657	NYSE	ASGN	Fri, Mar 1, 2019	65.04	65.48	64.47	64.92
6656	NYSE	ASGN	Thu, Feb 28, 2019	65.54	65.60	64.36	64.41
6655	NYSE	ASGN	Wed, Feb 27, 2019	64.96	65.60	64.50	65.55
6654	NYSE	ASGN	Tue, Feb 26, 2019	66.74	67.02	64.92	64.96
6653	NYSE	ASGN	Mon, Feb 25, 2019	67.48	68.20	66.58	66.81
6652	NYSE	ASGN	Fri, Feb 22, 2019	66.14	67.31	66.01	67.14
6651	NYSE	ASGN	Thu, Feb 21, 2019	65.90	66.26	65.14	65.74
6650	NYSE	ASGN	Wed, Feb 20, 2019	65.34	65.95	64.94	65.86
6649	NYSE	ASGN	Tue, Feb 19, 2019	65.98	66.32	65.26	65.60
6648	NYSE	ASGN	Fri, Feb 15, 2019	65.38	67.01	65.38	66.32
6647	NYSE	ASGN	Thu, Feb 14, 2019	62.14	66.36	60.63	64.79
6646	NYSE	ASGN	Wed, Feb 13, 2019	65.48	66.86	65.29	66.77
6645	NYSE	ASGN	Tue, Feb 12, 2019	64.87	65.59	64.68	65.17
6644	NYSE	ASGN	Mon, Feb 11, 2019	63.44	64.54	63.35	64.46
6643	NYSE	ASGN	Fri, Feb 8, 2019	62.35	62.98	61.96	62.91
6642	NYSE	ASGN	Thu, Feb 7, 2019	62.50	63.02	61.92	62.86
6641	NYSE	ASGN	Wed, Feb 6, 2019	63.14	63.60	62.91	63.23
6640	NYSE	ASGN	Tue, Feb 5, 2019	63.76	63.96	62.91	63.25
6639	NYSE	ASGN	Mon, Feb 4, 2019	63.15	63.77	62.85	63.62
6638	NYSE	ASGN	Fri, Feb 1, 2019	62.96	63.41	62.40	63.17
6637	NYSE	ASGN	Thu, Jan 31, 2019	63.02	63.49	62.77	62.99
6636	NYSE	ASGN	Wed, Jan 30, 2019	61.75	62.98	60.83	62.97
6635	NYSE	ASGN	Tue, Jan 29, 2019	62.01	62.05	60.93	61.00
6634	NYSE	ASGN	Mon, Jan 28, 2019	61.49	61.94	60.55	61.76
6633	NYSE	ASGN	Fri, Jan 25, 2019	62.08	62.54	62.07	62.16
6632	NYSE	ASGN	Thu, Jan 24, 2019	60.15	61.51	60.15	61.46
6631	NYSE	ASGN	Wed, Jan 23, 2019	61.32	61.97	59.71	60.28
6630	NYSE	ASGN	Tue, Jan 22, 2019	61.41	62.25	60.79	61.25
6629	NYSE	ASGN	Fri, Jan 18, 2019	61.42	62.32	61.01	62.08
6628	NYSE	ASGN	Thu, Jan 17, 2019	60.16	61.42	60.00	60.93
6627	NYSE	ASGN	Wed, Jan 16, 2019	59.63	60.79	59.63	60.57
6626	NYSE	ASGN	Tue, Jan 15, 2019	59.14	59.90	59.00	59.50
6625	NYSE	ASGN	Mon, Jan 14, 2019	59.53	60.14	59.08	59.22
6624	NYSE	ASGN	Fri, Jan 11, 2019	59.10	60.52	58.87	60.19
6623	NYSE	ASGN	Thu, Jan 10, 2019	59.23	60.27	58.40	59.51
6622	NYSE	ASGN	Wed, Jan 9, 2019	58.91	60.38	58.70	59.80
6621	NYSE	ASGN	Tue, Jan 8, 2019	57.85	58.94	57.51	58.89
6620	NYSE	ASGN	Mon, Jan 7, 2019	55.70	57.54	55.00	57.03
6619	NYSE	ASGN	Fri, Jan 4, 2019	54.21	56.16	54.16	55.91
6618	NYSE	ASGN	Thu, Jan 3, 2019	53.48	53.64	51.75	53.15
6617	NYSE	ASGN	Wed, Jan 2, 2019	53.34	55.13	52.77	54.31
6616	NYSE	ASGN	Mon, Dec 31, 2018	54.31	54.74	53.27	54.50
6615	NYSE	ASGN	Fri, Dec 28, 2018	54.28	54.93	53.18	53.73
6614	NYSE	ASGN	Thu, Dec 27, 2018	53.11	54.54	52.07	54.49
6613	NYSE	ASGN	Wed, Dec 26, 2018	52.11	54.50	51.05	54.47
6612	NYSE	ASGN	Mon, Dec 24, 2018	52.83	53.32	51.68	51.74
6611	NYSE	ASGN	Fri, Dec 21, 2018	55.56	56.05	53.20	53.49
6610	NYSE	ASGN	Thu, Dec 20, 2018	56.16	56.64	54.19	55.17
6609	NYSE	ASGN	Wed, Dec 19, 2018	57.70	59.25	56.17	56.44
6608	NYSE	ASGN	Tue, Dec 18, 2018	57.95	58.91	57.20	57.47
6607	NYSE	ASGN	Mon, Dec 17, 2018	58.60	59.16	56.79	57.21
6606	NYSE	ASGN	Fri, Dec 14, 2018	59.11	60.10	58.25	58.52
6605	NYSE	ASGN	Thu, Dec 13, 2018	61.37	62.07	59.75	59.79
6604	NYSE	ASGN	Wed, Dec 12, 2018	63.04	63.04	61.55	61.59
6603	NYSE	ASGN	Tue, Dec 11, 2018	63.50	64.46	61.67	61.68
6602	NYSE	ASGN	Mon, Dec 10, 2018	61.71	62.79	61.19	62.20
6601	NYSE	ASGN	Fri, Dec 7, 2018	63.91	64.86	61.15	61.64
6600	NYSE	ASGN	Thu, Dec 6, 2018	63.11	64.18	62.34	64.04
6599	NYSE	ASGN	Tue, Dec 4, 2018	69.35	69.35	63.89	64.42
6598	NYSE	ASGN	Mon, Dec 3, 2018	70.55	70.55	67.89	69.52
6597	NYSE	ASGN	Fri, Nov 30, 2018	67.76	69.49	67.32	69.25
6596	NYSE	ASGN	Thu, Nov 29, 2018	68.94	69.45	67.30	67.83
6595	NYSE	ASGN	Wed, Nov 28, 2018	68.59	69.71	67.85	69.41
6594	NYSE	ASGN	Tue, Nov 27, 2018	68.03	68.61	67.63	68.13
6593	NYSE	ASGN	Mon, Nov 26, 2018	68.69	69.41	67.68	68.62
6592	NYSE	ASGN	Fri, Nov 23, 2018	67.08	68.19	67.08	67.85
6591	NYSE	ASGN	Wed, Nov 21, 2018	66.97	68.39	66.26	67.95
6590	NYSE	ASGN	Tue, Nov 20, 2018	65.70	67.31	65.43	65.97
6589	NYSE	ASGN	Mon, Nov 19, 2018	67.81	67.92	66.36	66.80
6588	NYSE	ASGN	Fri, Nov 16, 2018	66.57	67.86	66.19	67.50
6587	NYSE	ASGN	Thu, Nov 15, 2018	65.42	67.72	65.36	67.24
6586	NYSE	ASGN	Wed, Nov 14, 2018	68.08	68.37	65.48	65.90
6585	NYSE	ASGN	Tue, Nov 13, 2018	68.58	69.06	66.69	67.24
6584	NYSE	ASGN	Mon, Nov 12, 2018	68.88	69.30	67.69	68.24
6583	NYSE	ASGN	Fri, Nov 9, 2018	70.65	71.21	67.35	68.87
6582	NYSE	ASGN	Thu, Nov 8, 2018	70.81	71.83	70.51	71.25
6581	NYSE	ASGN	Wed, Nov 7, 2018	70.53	71.25	68.80	71.03
6580	NYSE	ASGN	Tue, Nov 6, 2018	68.15	69.69	67.84	69.38
6579	NYSE	ASGN	Mon, Nov 5, 2018	69.10	70.01	66.68	68.15
6578	NYSE	ASGN	Fri, Nov 2, 2018	70.01	70.77	68.16	68.93
6577	NYSE	ASGN	Thu, Nov 1, 2018	67.98	69.95	67.42	69.72
6576	NYSE	ASGN	Wed, Oct 31, 2018	68.09	69.88	67.02	67.08
6575	NYSE	ASGN	Tue, Oct 30, 2018	65.64	67.59	65.21	67.01
6574	NYSE	ASGN	Mon, Oct 29, 2018	67.32	68.37	64.48	65.69
6573	NYSE	ASGN	Fri, Oct 26, 2018	65.51	66.63	64.32	65.38
6572	NYSE	ASGN	Thu, Oct 25, 2018	64.01	68.80	64.01	66.51
6571	NYSE	ASGN	Wed, Oct 24, 2018	63.48	63.91	58.84	59.02
6570	NYSE	ASGN	Tue, Oct 23, 2018	62.80	63.97	61.05	63.49
6569	NYSE	ASGN	Mon, Oct 22, 2018	63.09	64.55	63.09	63.68
6568	NYSE	ASGN	Fri, Oct 19, 2018	64.46	64.68	62.69	62.90
6567	NYSE	ASGN	Thu, Oct 18, 2018	65.82	66.16	63.62	64.44
6566	NYSE	ASGN	Wed, Oct 17, 2018	66.37	66.70	65.50	66.30
6565	NYSE	ASGN	Tue, Oct 16, 2018	66.08	67.37	65.17	66.74
6564	NYSE	ASGN	Mon, Oct 15, 2018	65.05	65.98	64.91	65.32
6563	NYSE	ASGN	Fri, Oct 12, 2018	65.73	65.86	64.74	65.32
6562	NYSE	ASGN	Thu, Oct 11, 2018	66.29	67.45	64.46	64.51
6561	NYSE	ASGN	Wed, Oct 10, 2018	70.25	70.25	66.16	66.29
6560	NYSE	ASGN	Tue, Oct 9, 2018	70.80	70.90	69.93	70.31
6559	NYSE	ASGN	Mon, Oct 8, 2018	71.41	71.71	70.29	71.08
6558	NYSE	ASGN	Fri, Oct 5, 2018	74.79	74.94	71.26	71.67
6557	NYSE	ASGN	Thu, Oct 4, 2018	76.99	76.99	75.35	75.65
6556	NYSE	ASGN	Wed, Oct 3, 2018	76.98	77.54	76.44	77.30
6555	NYSE	ASGN	Tue, Oct 2, 2018	77.32	77.51	76.20	76.46
6554	NYSE	ASGN	Mon, Oct 1, 2018	79.30	79.51	77.19	77.32
6553	NYSE	ASGN	Fri, Sep 28, 2018	78.04	79.76	78.04	78.93
6552	NYSE	ASGN	Thu, Sep 27, 2018	79.49	79.78	77.93	78.18
6551	NYSE	ASGN	Wed, Sep 26, 2018	79.18	79.90	78.71	79.21
6550	NYSE	ASGN	Tue, Sep 25, 2018	79.31	79.54	78.71	79.34
6549	NYSE	ASGN	Mon, Sep 24, 2018	78.89	79.69	77.86	79.06
6548	NYSE	ASGN	Fri, Sep 21, 2018	79.92	80.39	79.12	79.43
6547	NYSE	ASGN	Thu, Sep 20, 2018	79.39	79.84	78.53	79.47
6546	NYSE	ASGN	Wed, Sep 19, 2018	81.15	81.28	78.74	79.10
6545	NYSE	ASGN	Tue, Sep 18, 2018	82.60	83.99	81.21	81.43
6544	NYSE	ASGN	Mon, Sep 17, 2018	83.61	83.66	81.78	82.47
6543	NYSE	ASGN	Fri, Sep 14, 2018	83.18	84.06	82.72	83.47
6542	NYSE	ASGN	Thu, Sep 13, 2018	83.62	83.92	82.64	83.36
6541	NYSE	ASGN	Wed, Sep 12, 2018	83.95	84.66	82.46	83.16
6540	NYSE	ASGN	Tue, Sep 11, 2018	85.29	85.75	83.79	84.10
6539	NYSE	ASGN	Mon, Sep 10, 2018	86.25	86.60	84.95	85.69
6538	NYSE	ASGN	Fri, Sep 7, 2018	90.79	91.04	86.05	86.25
6537	NYSE	ASGN	Thu, Sep 6, 2018	90.66	91.71	90.30	91.26
6536	NYSE	ASGN	Wed, Sep 5, 2018	92.92	92.92	90.02	90.36
6535	NYSE	ASGN	Tue, Sep 4, 2018	92.43	93.83	91.98	93.01
6534	NYSE	ASGN	Fri, Aug 31, 2018	92.11	92.96	91.37	92.59
6533	NYSE	ASGN	Thu, Aug 30, 2018	91.51	93.06	91.51	92.26
6532	NYSE	ASGN	Wed, Aug 29, 2018	92.02	92.42	91.19	91.80
6531	NYSE	ASGN	Tue, Aug 28, 2018	92.02	92.48	91.15	91.68
6530	NYSE	ASGN	Mon, Aug 27, 2018	91.07	93.07	91.07	91.98
6529	NYSE	ASGN	Fri, Aug 24, 2018	90.71	91.15	90.29	90.83
6528	NYSE	ASGN	Thu, Aug 23, 2018	90.81	91.59	90.35	90.48
6527	NYSE	ASGN	Wed, Aug 22, 2018	91.28	91.35	90.37	90.81
6526	NYSE	ASGN	Tue, Aug 21, 2018	90.18	91.79	90.18	91.34
6525	NYSE	ASGN	Mon, Aug 20, 2018	90.99	91.33	89.00	90.21
6524	NYSE	ASGN	Fri, Aug 17, 2018	91.32	91.50	90.02	90.88
6523	NYSE	ASGN	Thu, Aug 16, 2018	90.71	91.50	90.04	91.27
6522	NYSE	ASGN	Wed, Aug 15, 2018	89.68	90.38	88.95	90.03
6521	NYSE	ASGN	Tue, Aug 14, 2018	89.76	90.53	89.14	90.16
6520	NYSE	ASGN	Mon, Aug 13, 2018	90.47	91.33	89.23	89.37
6519	NYSE	ASGN	Fri, Aug 10, 2018	90.71	91.17	89.79	90.90
6518	NYSE	ASGN	Thu, Aug 9, 2018	92.01	92.36	91.42	91.46
6517	NYSE	ASGN	Wed, Aug 8, 2018	92.10	92.68	91.68	91.87
6516	NYSE	ASGN	Tue, Aug 7, 2018	93.07	93.61	92.07	92.10
6515	NYSE	ASGN	Mon, Aug 6, 2018	92.12	93.33	91.72	92.75
6514	NYSE	ASGN	Fri, Aug 3, 2018	94.01	94.25	91.52	91.80
6513	NYSE	ASGN	Thu, Aug 2, 2018	90.63	93.80	90.63	93.69
6512	NYSE	ASGN	Wed, Aug 1, 2018	90.78	91.68	89.72	91.39
6511	NYSE	ASGN	Tue, Jul 31, 2018	88.95	90.83	87.78	90.30
6510	NYSE	ASGN	Mon, Jul 30, 2018	90.73	91.69	88.38	88.44
6509	NYSE	ASGN	Fri, Jul 27, 2018	92.12	92.12	88.89	90.45
6508	NYSE	ASGN	Thu, Jul 26, 2018	88.45	92.66	87.89	92.31
6507	NYSE	ASGN	Wed, Jul 25, 2018	84.13	86.82	83.53	86.76
6506	NYSE	ASGN	Tue, Jul 24, 2018	85.91	85.91	83.03	83.83
6505	NYSE	ASGN	Mon, Jul 23, 2018	84.42	85.56	84.26	85.05
6504	NYSE	ASGN	Fri, Jul 20, 2018	84.27	84.84	83.26	84.44
6503	NYSE	ASGN	Thu, Jul 19, 2018	83.84	84.68	83.18	84.57
6502	NYSE	ASGN	Wed, Jul 18, 2018	83.69	84.36	83.03	84.10
6501	NYSE	ASGN	Tue, Jul 17, 2018	81.58	84.43	81.58	83.90
6500	NYSE	ASGN	Mon, Jul 16, 2018	82.51	83.16	81.64	82.18
6499	NYSE	ASGN	Fri, Jul 13, 2018	81.07	82.77	81.07	82.53
6498	NYSE	ASGN	Thu, Jul 12, 2018	80.78	82.11	79.99	81.15
6497	NYSE	ASGN	Wed, Jul 11, 2018	80.71	81.85	80.31	80.72
6496	NYSE	ASGN	Tue, Jul 10, 2018	81.90	82.06	80.60	81.43
6495	NYSE	ASGN	Mon, Jul 9, 2018	80.62	81.84	80.53	81.82
6494	NYSE	ASGN	Fri, Jul 6, 2018	79.96	80.76	79.55	80.26
6493	NYSE	ASGN	Thu, Jul 5, 2018	79.57	79.78	77.99	79.77
6492	NYSE	ASGN	Tue, Jul 3, 2018	79.20	79.99	78.46	79.06
6491	NYSE	ASGN	Mon, Jul 2, 2018	77.31	79.01	77.23	79.01
6490	NYSE	ASGN	Fri, Jun 29, 2018	77.11	78.92	76.78	78.19
6489	NYSE	ASGN	Thu, Jun 28, 2018	76.67	77.30	75.27	76.78
6488	NYSE	ASGN	Wed, Jun 27, 2018	78.86	78.86	76.66	76.71
6487	NYSE	ASGN	Tue, Jun 26, 2018	78.65	79.63	78.16	78.81
6486	NYSE	ASGN	Mon, Jun 25, 2018	80.75	80.75	78.23	78.37
6485	NYSE	ASGN	Fri, Jun 22, 2018	82.35	82.36	80.93	81.20
6484	NYSE	ASGN	Thu, Jun 21, 2018	82.91	82.91	81.65	81.97
6483	NYSE	ASGN	Wed, Jun 20, 2018	82.22	83.01	81.60	82.99
6482	NYSE	ASGN	Tue, Jun 19, 2018	81.90	82.47	80.38	81.85
6481	NYSE	ASGN	Mon, Jun 18, 2018	82.08	83.10	81.66	82.82
6480	NYSE	ASGN	Fri, Jun 15, 2018	82.37	83.01	81.55	82.98
6479	NYSE	ASGN	Thu, Jun 14, 2018	82.58	82.58	80.71	82.43
6478	NYSE	ASGN	Wed, Jun 13, 2018	81.82	83.39	81.82	82.47
6477	NYSE	ASGN	Tue, Jun 12, 2018	81.21	81.62	80.41	81.43
6476	NYSE	ASGN	Mon, Jun 11, 2018	80.77	81.28	80.42	80.87
6475	NYSE	ASGN	Fri, Jun 8, 2018	80.20	81.31	80.20	80.97
6474	NYSE	ASGN	Thu, Jun 7, 2018	81.55	81.74	79.87	80.15
6473	NYSE	ASGN	Wed, Jun 6, 2018	81.48	81.70	80.84	81.44
6472	NYSE	ASGN	Tue, Jun 5, 2018	80.39	81.45	80.39	81.05
6471	NYSE	ASGN	Mon, Jun 4, 2018	78.61	80.51	78.55	80.47
6470	NYSE	ASGN	Fri, Jun 1, 2018	77.56	78.55	77.48	77.99
6469	NYSE	ASGN	Thu, May 31, 2018	78.41	78.79	76.92	77.00
6468	NYSE	ASGN	Wed, May 30, 2018	77.28	79.53	77.28	78.46
6467	NYSE	ASGN	Tue, May 29, 2018	77.45	77.82	76.03	77.03
6466	NYSE	ASGN	Fri, May 25, 2018	79.41	79.98	78.20	78.28
6465	NYSE	ASGN	Thu, May 24, 2018	82.39	83.09	79.54	79.74
6464	NYSE	ASGN	Wed, May 23, 2018	82.39	83.10	81.74	82.97
6463	NYSE	ASGN	Tue, May 22, 2018	85.13	85.18	82.63	82.68
6462	NYSE	ASGN	Mon, May 21, 2018	84.42	85.51	84.37	85.07
6461	NYSE	ASGN	Fri, May 18, 2018	83.91	84.43	83.40	83.78
6460	NYSE	ASGN	Thu, May 17, 2018	83.22	83.70	82.69	83.50
6459	NYSE	ASGN	Wed, May 16, 2018	82.32	83.77	82.23	83.33
6458	NYSE	ASGN	Tue, May 15, 2018	81.98	82.94	81.54	82.35
6457	NYSE	ASGN	Mon, May 14, 2018	84.94	84.94	82.28	82.44
6456	NYSE	ASGN	Fri, May 11, 2018	84.45	84.79	84.10	84.52
6455	NYSE	ASGN	Thu, May 10, 2018	84.35	84.97	83.63	84.75
6454	NYSE	ASGN	Wed, May 9, 2018	83.34	84.60	82.81	84.33
6453	NYSE	ASGN	Tue, May 8, 2018	81.74	83.36	81.74	83.06
6452	NYSE	ASGN	Mon, May 7, 2018	82.61	82.75	81.59	81.74
6451	NYSE	ASGN	Fri, May 4, 2018	80.27	82.62	78.61	82.32
6450	NYSE	ASGN	Thu, May 3, 2018	80.86	81.15	79.44	80.71
6449	NYSE	ASGN	Wed, May 2, 2018	80.81	81.90	80.65	81.16
6448	NYSE	ASGN	Tue, May 1, 2018	80.45	81.20	79.39	80.96
6447	NYSE	ASGN	Mon, Apr 30, 2018	81.61	82.77	80.63	80.63
6446	NYSE	ASGN	Fri, Apr 27, 2018	82.37	82.37	80.72	81.29
6445	NYSE	ASGN	Thu, Apr 26, 2018	76.58	83.46	74.11	82.52
6444	NYSE	ASGN	Wed, Apr 25, 2018	82.16	83.24	81.92	82.38
6443	NYSE	ASGN	Tue, Apr 24, 2018	83.31	83.81	81.72	81.95
6442	NYSE	ASGN	Mon, Apr 23, 2018	84.50	84.50	82.63	82.98
6441	NYSE	ASGN	Fri, Apr 20, 2018	85.27	85.58	83.77	84.11
6440	NYSE	ASGN	Thu, Apr 19, 2018	85.48	85.86	85.25	85.36
6439	NYSE	ASGN	Wed, Apr 18, 2018	85.71	85.91	84.94	85.43
6438	NYSE	ASGN	Tue, Apr 17, 2018	85.41	85.91	84.57	85.40
6437	NYSE	ASGN	Mon, Apr 16, 2018	84.05	85.10	83.28	84.52
6436	NYSE	ASGN	Fri, Apr 13, 2018	84.19	84.19	82.42	83.24
6435	NYSE	ASGN	Thu, Apr 12, 2018	82.80	84.15	82.55	83.69
6434	NYSE	ASGN	Wed, Apr 11, 2018	83.38	83.85	82.09	82.36
6433	NYSE	ASGN	Tue, Apr 10, 2018	83.04	84.63	82.37	84.18
6432	NYSE	ASGN	Mon, Apr 9, 2018	81.53	83.51	81.53	81.92
6431	NYSE	ASGN	Fri, Apr 6, 2018	83.40	83.70	80.16	81.00
6430	NYSE	ASGN	Thu, Apr 5, 2018	82.86	83.87	81.89	83.66
6429	NYSE	ASGN	Wed, Apr 4, 2018	81.17	82.65	80.95	82.44
6428	NYSE	ASGN	Tue, Apr 3, 2018	83.06	84.00	81.50	82.44
6427	NYSE	ASGN	Mon, Apr 2, 2018	82.07	84.37	81.64	82.52
6426	NYSE	ASGN	Thu, Mar 29, 2018	81.95	82.86	81.64	81.88
6425	NYSE	ASGN	Wed, Mar 28, 2018	80.28	81.67	79.25	81.29
6424	NYSE	ASGN	Tue, Mar 27, 2018	82.31	82.37	79.51	80.05
6423	NYSE	ASGN	Mon, Mar 26, 2018	80.86	82.16	79.11	82.03
6422	NYSE	ASGN	Fri, Mar 23, 2018	82.24	82.82	79.23	79.28
6421	NYSE	ASGN	Thu, Mar 22, 2018	84.74	85.45	81.92	82.11
6420	NYSE	ASGN	Wed, Mar 21, 2018	84.33	86.13	83.95	85.53
6419	NYSE	ASGN	Tue, Mar 20, 2018	83.35	84.38	83.13	84.31
6418	NYSE	ASGN	Mon, Mar 19, 2018	84.94	84.94	82.64	83.37
6417	NYSE	ASGN	Fri, Mar 16, 2018	83.79	85.93	83.13	85.15
6416	NYSE	ASGN	Thu, Mar 15, 2018	83.11	83.75	82.45	83.38
6415	NYSE	ASGN	Wed, Mar 14, 2018	83.55	83.63	82.02	82.75
6414	NYSE	ASGN	Tue, Mar 13, 2018	82.93	84.76	82.57	83.42
6413	NYSE	ASGN	Mon, Mar 12, 2018	84.99	85.56	82.42	82.49
6412	NYSE	ASGN	Fri, Mar 9, 2018	82.83	85.15	82.30	84.90
6411	NYSE	ASGN	Thu, Mar 8, 2018	82.36	82.66	81.32	82.14
6410	NYSE	ASGN	Wed, Mar 7, 2018	79.30	82.46	79.30	82.25
6409	NYSE	ASGN	Tue, Mar 6, 2018	78.80	80.02	77.65	80.00
6408	NYSE	ASGN	Mon, Mar 5, 2018	77.91	78.67	77.03	78.19
6407	NYSE	ASGN	Fri, Mar 2, 2018	76.29	78.67	75.41	78.38
6406	NYSE	ASGN	Thu, Mar 1, 2018	76.50	77.94	75.72	76.98
6405	NYSE	ASGN	Wed, Feb 28, 2018	79.20	79.71	76.68	76.69
6404	NYSE	ASGN	Tue, Feb 27, 2018	78.45	79.54	77.81	78.85
6403	NYSE	ASGN	Mon, Feb 26, 2018	78.82	79.34	77.65	78.46
6402	NYSE	ASGN	Fri, Feb 23, 2018	78.59	78.82	77.50	78.79
6401	NYSE	ASGN	Thu, Feb 22, 2018	77.54	78.92	77.46	78.00
6400	NYSE	ASGN	Wed, Feb 21, 2018	76.34	78.39	76.11	77.19
6399	NYSE	ASGN	Tue, Feb 20, 2018	75.03	77.03	74.71	76.23
6398	NYSE	ASGN	Fri, Feb 16, 2018	75.06	76.71	74.73	75.45
6397	NYSE	ASGN	Thu, Feb 15, 2018	75.96	75.96	72.52	75.50
6396	NYSE	ASGN	Wed, Feb 14, 2018	72.11	75.18	71.84	74.26
6395	NYSE	ASGN	Tue, Feb 13, 2018	71.34	72.97	71.34	72.85
6394	NYSE	ASGN	Mon, Feb 12, 2018	70.47	72.63	69.77	71.95
6393	NYSE	ASGN	Fri, Feb 9, 2018	70.95	71.79	68.15	70.04
6392	NYSE	ASGN	Thu, Feb 8, 2018	72.83	73.45	70.09	70.10
6391	NYSE	ASGN	Wed, Feb 7, 2018	73.87	74.31	72.75	72.89
6390	NYSE	ASGN	Tue, Feb 6, 2018	71.12	74.56	70.96	74.20
6389	NYSE	ASGN	Mon, Feb 5, 2018	74.85	76.19	72.82	72.91
6388	NYSE	ASGN	Fri, Feb 2, 2018	75.40	76.96	74.11	75.25
6387	NYSE	ASGN	Thu, Feb 1, 2018	77.05	77.46	75.00	76.11
6386	NYSE	ASGN	Wed, Jan 31, 2018	69.62	77.68	69.32	76.57
6385	NYSE	ASGN	Tue, Jan 30, 2018	69.67	70.31	68.56	68.88
6384	NYSE	ASGN	Mon, Jan 29, 2018	70.58	71.12	70.19	70.49
6383	NYSE	ASGN	Fri, Jan 26, 2018	69.00	70.83	68.59	70.80
6382	NYSE	ASGN	Thu, Jan 25, 2018	68.74	69.00	67.86	68.89
6381	NYSE	ASGN	Wed, Jan 24, 2018	68.98	68.98	67.68	68.24
6380	NYSE	ASGN	Tue, Jan 23, 2018	68.25	68.78	67.77	68.77
6379	NYSE	ASGN	Mon, Jan 22, 2018	68.27	68.29	67.57	68.19
6378	NYSE	ASGN	Fri, Jan 19, 2018	67.14	68.51	67.14	68.40
6377	NYSE	ASGN	Thu, Jan 18, 2018	68.08	68.20	66.66	67.40
6376	NYSE	ASGN	Wed, Jan 17, 2018	67.06	68.50	66.25	68.38
6375	NYSE	ASGN	Tue, Jan 16, 2018	67.29	67.63	66.22	66.36
6374	NYSE	ASGN	Fri, Jan 12, 2018	66.99	67.64	66.46	66.59
6373	NYSE	ASGN	Thu, Jan 11, 2018	65.96	67.04	65.96	66.90
6372	NYSE	ASGN	Wed, Jan 10, 2018	66.73	67.56	65.70	65.95
6371	NYSE	ASGN	Tue, Jan 9, 2018	68.05	68.26	66.93	67.01
6370	NYSE	ASGN	Mon, Jan 8, 2018	66.00	68.29	65.70	67.94
6369	NYSE	ASGN	Fri, Jan 5, 2018	64.13	65.45	63.77	65.25
6368	NYSE	ASGN	Thu, Jan 4, 2018	63.38	64.50	63.38	64.19
6367	NYSE	ASGN	Wed, Jan 3, 2018	63.42	63.82	62.75	63.11
6366	NYSE	ASGN	Tue, Jan 2, 2018	64.24	64.24	62.65	63.36
6365	NYSE	ASGN	Fri, Dec 29, 2017	64.70	65.51	64.24	64.27
6364	NYSE	ASGN	Thu, Dec 28, 2017	64.02	64.19	62.93	64.05
6363	NYSE	ASGN	Wed, Dec 27, 2017	63.59	64.58	63.29	63.90
6362	NYSE	ASGN	Tue, Dec 26, 2017	63.85	63.97	63.22	63.53
6361	NYSE	ASGN	Fri, Dec 22, 2017	64.22	64.22	63.62	63.79
6360	NYSE	ASGN	Thu, Dec 21, 2017	64.80	64.80	64.10	64.18
6359	NYSE	ASGN	Wed, Dec 20, 2017	64.38	64.91	64.05	64.46
6358	NYSE	ASGN	Tue, Dec 19, 2017	64.77	64.77	63.82	64.14
6357	NYSE	ASGN	Mon, Dec 18, 2017	64.94	65.73	64.33	64.74
6356	NYSE	ASGN	Fri, Dec 15, 2017	62.23	64.82	62.18	64.51
6355	NYSE	ASGN	Thu, Dec 14, 2017	62.49	63.05	62.07	62.18
6354	NYSE	ASGN	Wed, Dec 13, 2017	62.81	62.96	61.75	62.24
6353	NYSE	ASGN	Tue, Dec 12, 2017	62.83	63.83	62.62	62.85
6352	NYSE	ASGN	Mon, Dec 11, 2017	63.75	63.94	62.37	62.92
6351	NYSE	ASGN	Fri, Dec 8, 2017	62.81	64.31	62.20	63.83
6350	NYSE	ASGN	Thu, Dec 7, 2017	62.49	62.97	61.95	62.24
6349	NYSE	ASGN	Wed, Dec 6, 2017	62.18	63.30	62.18	62.24
6348	NYSE	ASGN	Tue, Dec 5, 2017	63.68	63.98	62.19	62.22
6347	NYSE	ASGN	Mon, Dec 4, 2017	63.77	64.11	63.40	63.43
6346	NYSE	ASGN	Fri, Dec 1, 2017	63.88	63.88	60.61	62.90
6345	NYSE	ASGN	Thu, Nov 30, 2017	64.95	64.97	63.71	63.96
6344	NYSE	ASGN	Wed, Nov 29, 2017	64.53	65.34	64.23	64.62
6343	NYSE	ASGN	Tue, Nov 28, 2017	63.10	64.54	63.10	64.51
6342	NYSE	ASGN	Mon, Nov 27, 2017	63.04	63.53	62.81	63.00
6341	NYSE	ASGN	Fri, Nov 24, 2017	63.00	63.13	62.44	63.06
6340	NYSE	ASGN	Wed, Nov 22, 2017	63.53	63.68	62.41	62.86
6339	NYSE	ASGN	Tue, Nov 21, 2017	63.20	63.71	62.82	63.70
6338	NYSE	ASGN	Mon, Nov 20, 2017	62.68	63.30	62.63	62.90
6337	NYSE	ASGN	Fri, Nov 17, 2017	61.40	63.00	61.18	62.58
6336	NYSE	ASGN	Thu, Nov 16, 2017	61.13	61.94	61.13	61.76
6335	NYSE	ASGN	Wed, Nov 15, 2017	61.16	61.67	60.64	61.05
6334	NYSE	ASGN	Tue, Nov 14, 2017	61.40	61.62	61.04	61.50
6333	NYSE	ASGN	Mon, Nov 13, 2017	60.94	61.86	60.49	61.86
6332	NYSE	ASGN	Fri, Nov 10, 2017	61.09	61.59	60.97	61.22
6331	NYSE	ASGN	Thu, Nov 9, 2017	60.55	61.62	60.27	61.04
6330	NYSE	ASGN	Wed, Nov 8, 2017	60.05	61.14	59.94	61.01
6329	NYSE	ASGN	Tue, Nov 7, 2017	60.89	61.09	59.89	60.28
6328	NYSE	ASGN	Mon, Nov 6, 2017	60.75	61.50	60.43	60.88
6327	NYSE	ASGN	Fri, Nov 3, 2017	60.93	61.04	60.42	60.77
6326	NYSE	ASGN	Thu, Nov 2, 2017	60.14	61.29	59.46	61.12
6325	NYSE	ASGN	Wed, Nov 1, 2017	61.86	61.89	59.17	60.20
6324	NYSE	ASGN	Tue, Oct 31, 2017	59.32	61.88	59.15	61.22
6323	NYSE	ASGN	Mon, Oct 30, 2017	60.03	60.30	58.54	59.05
6322	NYSE	ASGN	Fri, Oct 27, 2017	59.77	60.44	59.39	60.34
6321	NYSE	ASGN	Thu, Oct 26, 2017	57.63	60.11	57.48	59.61
6320	NYSE	ASGN	Wed, Oct 25, 2017	56.06	56.61	55.52	56.09
6319	NYSE	ASGN	Tue, Oct 24, 2017	56.14	57.05	56.09	56.43
6318	NYSE	ASGN	Mon, Oct 23, 2017	57.10	57.21	55.78	55.91
6317	NYSE	ASGN	Fri, Oct 20, 2017	57.00	57.21	56.51	56.85
6316	NYSE	ASGN	Thu, Oct 19, 2017	56.29	56.89	55.54	56.52
6315	NYSE	ASGN	Wed, Oct 18, 2017	55.51	56.45	55.25	56.41
6314	NYSE	ASGN	Tue, Oct 17, 2017	55.28	55.63	54.98	55.17
6313	NYSE	ASGN	Mon, Oct 16, 2017	55.33	55.52	54.37	55.33
6312	NYSE	ASGN	Fri, Oct 13, 2017	55.24	55.38	54.96	55.27
6311	NYSE	ASGN	Thu, Oct 12, 2017	54.62	55.04	54.57	54.86
6310	NYSE	ASGN	Wed, Oct 11, 2017	55.56	55.82	54.87	54.90
6309	NYSE	ASGN	Tue, Oct 10, 2017	56.00	56.21	55.31	55.80
6308	NYSE	ASGN	Mon, Oct 9, 2017	55.39	55.71	55.24	55.69
6307	NYSE	ASGN	Fri, Oct 6, 2017	55.36	55.95	55.04	55.48
6306	NYSE	ASGN	Thu, Oct 5, 2017	55.13	55.86	55.13	55.45
6305	NYSE	ASGN	Wed, Oct 4, 2017	54.93	55.62	54.78	55.06
6304	NYSE	ASGN	Tue, Oct 3, 2017	54.51	55.21	54.35	54.99
6303	NYSE	ASGN	Mon, Oct 2, 2017	53.62	54.82	53.56	54.53
6302	NYSE	ASGN	Fri, Sep 29, 2017	53.65	54.08	53.57	53.68
6301	NYSE	ASGN	Thu, Sep 28, 2017	53.23	53.85	52.78	53.76
6300	NYSE	ASGN	Wed, Sep 27, 2017	52.68	53.44	52.04	53.20
6299	NYSE	ASGN	Tue, Sep 26, 2017	51.95	52.74	51.59	52.40
6298	NYSE	ASGN	Mon, Sep 25, 2017	51.31	51.91	51.18	51.79
6297	NYSE	ASGN	Fri, Sep 22, 2017	50.84	51.56	50.75	51.37
6296	NYSE	ASGN	Thu, Sep 21, 2017	50.66	50.99	50.30	50.85
6295	NYSE	ASGN	Wed, Sep 20, 2017	50.24	50.90	50.17	50.53
6294	NYSE	ASGN	Tue, Sep 19, 2017	50.04	50.32	49.89	50.21
6293	NYSE	ASGN	Mon, Sep 18, 2017	49.43	50.19	49.40	50.01
6292	NYSE	ASGN	Fri, Sep 15, 2017	49.65	49.65	48.95	49.36
6291	NYSE	ASGN	Thu, Sep 14, 2017	49.14	49.62	49.00	49.61
6290	NYSE	ASGN	Wed, Sep 13, 2017	49.18	49.42	49.04	49.17
6289	NYSE	ASGN	Tue, Sep 12, 2017	48.93	49.47	48.85	49.21
6288	NYSE	ASGN	Mon, Sep 11, 2017	48.76	49.02	48.27	48.84
6287	NYSE	ASGN	Fri, Sep 8, 2017	48.20	48.60	47.93	48.43
6286	NYSE	ASGN	Thu, Sep 7, 2017	48.30	48.55	47.93	48.33
6285	NYSE	ASGN	Wed, Sep 6, 2017	48.22	48.48	47.93	48.33
6284	NYSE	ASGN	Tue, Sep 5, 2017	47.80	48.82	47.80	48.09
6283	NYSE	ASGN	Fri, Sep 1, 2017	47.79	48.14	47.48	47.80
6282	NYSE	ASGN	Thu, Aug 31, 2017	46.77	47.76	46.64	47.70
6281	NYSE	ASGN	Wed, Aug 30, 2017	45.94	46.75	45.86	46.66
6280	NYSE	ASGN	Tue, Aug 29, 2017	44.82	46.15	44.66	45.91
6279	NYSE	ASGN	Mon, Aug 28, 2017	45.68	45.94	44.99	45.12
6278	NYSE	ASGN	Fri, Aug 25, 2017	45.93	46.03	45.45	45.47
6277	NYSE	ASGN	Thu, Aug 24, 2017	46.29	46.42	45.69	45.73
6276	NYSE	ASGN	Wed, Aug 23, 2017	45.83	46.14	45.64	45.99
6275	NYSE	ASGN	Tue, Aug 22, 2017	46.19	46.44	46.05	46.15
6274	NYSE	ASGN	Mon, Aug 21, 2017	46.00	46.28	45.78	45.96
6273	NYSE	ASGN	Fri, Aug 18, 2017	45.74	46.68	45.66	46.03
6272	NYSE	ASGN	Thu, Aug 17, 2017	47.05	47.39	46.01	46.06
6271	NYSE	ASGN	Wed, Aug 16, 2017	47.44	48.29	46.27	47.20
6270	NYSE	ASGN	Tue, Aug 15, 2017	47.80	47.89	47.23	47.36
6269	NYSE	ASGN	Mon, Aug 14, 2017	47.06	47.85	46.98	47.73
6268	NYSE	ASGN	Fri, Aug 11, 2017	46.53	47.19	46.31	46.68
6267	NYSE	ASGN	Thu, Aug 10, 2017	47.99	48.50	46.83	46.83
6266	NYSE	ASGN	Wed, Aug 9, 2017	47.59	48.32	47.44	48.06
6265	NYSE	ASGN	Tue, Aug 8, 2017	48.40	48.87	47.82	47.87
6264	NYSE	ASGN	Mon, Aug 7, 2017	48.80	49.15	48.31	48.41
6263	NYSE	ASGN	Fri, Aug 4, 2017	48.49	49.29	48.49	48.66
6262	NYSE	ASGN	Thu, Aug 3, 2017	48.62	49.19	48.29	48.45
6261	NYSE	ASGN	Wed, Aug 2, 2017	48.59	48.89	47.87	48.72
6260	NYSE	ASGN	Tue, Aug 1, 2017	49.29	49.41	48.75	48.87
6259	NYSE	ASGN	Mon, Jul 31, 2017	48.81	49.45	48.36	49.25
6258	NYSE	ASGN	Fri, Jul 28, 2017	48.54	49.69	48.54	48.82
6257	NYSE	ASGN	Thu, Jul 27, 2017	49.10	51.21	47.87	48.72
6256	NYSE	ASGN	Wed, Jul 26, 2017	53.27	53.27	51.63	51.71
6255	NYSE	ASGN	Tue, Jul 25, 2017	53.01	53.60	52.82	53.28
6254	NYSE	ASGN	Mon, Jul 24, 2017	54.33	54.46	52.84	52.89
6253	NYSE	ASGN	Fri, Jul 21, 2017	55.02	55.02	53.55	54.60
6252	NYSE	ASGN	Thu, Jul 20, 2017	54.11	54.52	53.74	54.46
6251	NYSE	ASGN	Wed, Jul 19, 2017	53.87	54.31	53.87	54.10
6250	NYSE	ASGN	Tue, Jul 18, 2017	54.39	54.79	53.59	53.76
6249	NYSE	ASGN	Mon, Jul 17, 2017	54.28	54.61	53.95	54.57
6248	NYSE	ASGN	Fri, Jul 14, 2017	54.62	54.83	54.27	54.30
6247	NYSE	ASGN	Thu, Jul 13, 2017	54.76	54.80	54.31	54.80
6246	NYSE	ASGN	Wed, Jul 12, 2017	54.30	55.53	54.30	54.75
6245	NYSE	ASGN	Tue, Jul 11, 2017	54.43	54.77	53.66	53.82
6244	NYSE	ASGN	Mon, Jul 10, 2017	54.52	54.78	54.00	54.28
6243	NYSE	ASGN	Fri, Jul 7, 2017	53.78	54.74	53.33	54.64
6242	NYSE	ASGN	Thu, Jul 6, 2017	53.93	54.49	53.40	53.69
6241	NYSE	ASGN	Wed, Jul 5, 2017	54.48	54.54	54.12	54.39
6240	NYSE	ASGN	Mon, Jul 3, 2017	54.39	54.82	54.27	54.42
6239	NYSE	ASGN	Fri, Jun 30, 2017	54.30	54.68	54.09	54.15
6238	NYSE	ASGN	Thu, Jun 29, 2017	54.25	54.32	53.65	54.17
6237	NYSE	ASGN	Wed, Jun 28, 2017	53.86	54.40	53.77	54.21
6236	NYSE	ASGN	Tue, Jun 27, 2017	53.90	54.18	53.38	53.52
6235	NYSE	ASGN	Mon, Jun 26, 2017	54.29	54.57	53.69	53.94
6234	NYSE	ASGN	Fri, Jun 23, 2017	54.04	54.42	53.54	54.13
6233	NYSE	ASGN	Thu, Jun 22, 2017	53.91	54.19	53.12	53.97
6232	NYSE	ASGN	Wed, Jun 21, 2017	54.75	55.10	54.00	54.03
6231	NYSE	ASGN	Tue, Jun 20, 2017	54.11	54.55	53.69	54.50
6230	NYSE	ASGN	Mon, Jun 19, 2017	54.33	54.74	53.82	54.16
6229	NYSE	ASGN	Fri, Jun 16, 2017	54.12	54.60	53.92	54.25
6228	NYSE	ASGN	Thu, Jun 15, 2017	53.46	54.52	53.46	54.46
6227	NYSE	ASGN	Wed, Jun 14, 2017	54.14	54.50	53.57	54.33
6226	NYSE	ASGN	Tue, Jun 13, 2017	54.09	54.68	53.82	54.08
6225	NYSE	ASGN	Mon, Jun 12, 2017	54.65	55.07	53.63	54.10
6224	NYSE	ASGN	Fri, Jun 9, 2017	54.00	55.15	53.99	54.70
6223	NYSE	ASGN	Thu, Jun 8, 2017	53.28	54.50	53.17	54.18
6222	NYSE	ASGN	Wed, Jun 7, 2017	52.92	53.49	52.69	53.27
6221	NYSE	ASGN	Tue, Jun 6, 2017	52.33	53.47	52.02	52.99
6220	NYSE	ASGN	Mon, Jun 5, 2017	53.84	53.84	52.64	52.71
6219	NYSE	ASGN	Fri, Jun 2, 2017	53.64	55.08	53.32	53.88
6218	NYSE	ASGN	Thu, Jun 1, 2017	52.62	53.59	52.07	53.59
6217	NYSE	ASGN	Wed, May 31, 2017	52.44	52.53	51.62	52.40
6216	NYSE	ASGN	Tue, May 30, 2017	52.25	52.41	51.69	52.31
6215	NYSE	ASGN	Fri, May 26, 2017	52.21	52.55	51.96	52.51
6214	NYSE	ASGN	Thu, May 25, 2017	52.71	53.28	52.11	52.20
6213	NYSE	ASGN	Wed, May 24, 2017	52.49	52.92	52.17	52.29
6212	NYSE	ASGN	Tue, May 23, 2017	52.25	52.72	51.93	52.38
6211	NYSE	ASGN	Mon, May 22, 2017	51.96	52.32	51.88	52.14
6210	NYSE	ASGN	Fri, May 19, 2017	51.96	52.68	51.76	51.94
6209	NYSE	ASGN	Thu, May 18, 2017	50.35	52.23	49.82	52.02
6208	NYSE	ASGN	Wed, May 17, 2017	50.99	51.21	50.42	50.69
6207	NYSE	ASGN	Tue, May 16, 2017	51.98	52.00	51.21	51.91
6206	NYSE	ASGN	Mon, May 15, 2017	51.30	52.10	51.30	51.65
6205	NYSE	ASGN	Fri, May 12, 2017	51.27	51.57	50.63	51.04
6204	NYSE	ASGN	Thu, May 11, 2017	51.60	51.66	50.82	51.59
6203	NYSE	ASGN	Wed, May 10, 2017	51.93	52.06	51.34	51.95
6202	NYSE	ASGN	Tue, May 9, 2017	51.40	52.53	51.40	51.96
6201	NYSE	ASGN	Mon, May 8, 2017	51.51	51.71	51.09	51.41
6200	NYSE	ASGN	Fri, May 5, 2017	51.72	51.72	50.99	51.48
6199	NYSE	ASGN	Thu, May 4, 2017	51.58	51.67	50.86	51.36
6198	NYSE	ASGN	Wed, May 3, 2017	51.28	51.73	51.16	51.43
6197	NYSE	ASGN	Tue, May 2, 2017	51.24	51.78	51.14	51.66
6196	NYSE	ASGN	Mon, May 1, 2017	51.77	51.90	50.40	51.38
6195	NYSE	ASGN	Fri, Apr 28, 2017	53.62	53.62	51.57	51.77
6194	NYSE	ASGN	Thu, Apr 27, 2017	50.00	53.80	50.00	53.67
6193	NYSE	ASGN	Wed, Apr 26, 2017	49.19	49.89	49.07	49.49
6192	NYSE	ASGN	Tue, Apr 25, 2017	49.54	49.64	48.91	49.21
6191	NYSE	ASGN	Mon, Apr 24, 2017	48.98	49.11	48.70	48.99
6190	NYSE	ASGN	Fri, Apr 21, 2017	47.85	48.35	47.59	48.16
6189	NYSE	ASGN	Thu, Apr 20, 2017	47.81	48.12	47.25	48.10
6188	NYSE	ASGN	Wed, Apr 19, 2017	47.38	47.83	47.29	47.57
6187	NYSE	ASGN	Tue, Apr 18, 2017	46.63	47.29	46.40	47.18
6186	NYSE	ASGN	Mon, Apr 17, 2017	46.24	47.00	45.69	46.99
6185	NYSE	ASGN	Thu, Apr 13, 2017	46.34	46.65	45.71	46.07
6184	NYSE	ASGN	Wed, Apr 12, 2017	46.93	47.00	46.31	46.45
6183	NYSE	ASGN	Tue, Apr 11, 2017	46.30	47.07	46.04	47.04
6182	NYSE	ASGN	Mon, Apr 10, 2017	46.13	47.07	46.13	46.46
6181	NYSE	ASGN	Fri, Apr 7, 2017	46.19	46.37	45.75	46.24
6180	NYSE	ASGN	Thu, Apr 6, 2017	46.25	46.87	45.82	46.39
6179	NYSE	ASGN	Wed, Apr 5, 2017	46.88	47.41	46.21	46.25
6178	NYSE	ASGN	Tue, Apr 4, 2017	46.48	46.71	45.86	46.50
6177	NYSE	ASGN	Mon, Apr 3, 2017	48.56	48.89	46.45	46.63
6176	NYSE	ASGN	Fri, Mar 31, 2017	47.78	48.83	47.75	48.53
6175	NYSE	ASGN	Thu, Mar 30, 2017	46.99	47.79	46.99	47.75
6174	NYSE	ASGN	Wed, Mar 29, 2017	46.57	47.07	46.37	47.01
6173	NYSE	ASGN	Tue, Mar 28, 2017	46.01	47.03	45.62	46.82
6172	NYSE	ASGN	Mon, Mar 27, 2017	45.29	46.45	45.16	46.21
6171	NYSE	ASGN	Fri, Mar 24, 2017	46.50	46.74	45.82	46.13
6170	NYSE	ASGN	Thu, Mar 23, 2017	46.15	46.77	46.06	46.43
6169	NYSE	ASGN	Wed, Mar 22, 2017	46.59	46.96	45.88	46.19
6168	NYSE	ASGN	Tue, Mar 21, 2017	48.01	48.01	46.71	46.82
6167	NYSE	ASGN	Mon, Mar 20, 2017	48.40	48.40	47.44	47.73
6166	NYSE	ASGN	Fri, Mar 17, 2017	48.27	48.51	47.81	48.41
6165	NYSE	ASGN	Thu, Mar 16, 2017	48.49	48.70	47.95	48.15
6164	NYSE	ASGN	Wed, Mar 15, 2017	47.35	48.46	47.29	48.35
6163	NYSE	ASGN	Tue, Mar 14, 2017	46.80	47.20	46.40	47.10
6162	NYSE	ASGN	Mon, Mar 13, 2017	47.07	47.47	46.89	46.98
6161	NYSE	ASGN	Fri, Mar 10, 2017	46.75	47.31	46.66	47.21
6160	NYSE	ASGN	Thu, Mar 9, 2017	46.60	46.82	46.29	46.44
6159	NYSE	ASGN	Wed, Mar 8, 2017	47.00	47.02	46.45	46.57
6158	NYSE	ASGN	Tue, Mar 7, 2017	46.65	47.09	46.62	46.92
6157	NYSE	ASGN	Mon, Mar 6, 2017	46.70	47.14	46.59	46.94
6156	NYSE	ASGN	Fri, Mar 3, 2017	46.79	47.07	46.44	47.00
6155	NYSE	ASGN	Thu, Mar 2, 2017	47.36	47.36	46.74	46.79
6154	NYSE	ASGN	Wed, Mar 1, 2017	48.13	48.13	47.40	47.58
6153	NYSE	ASGN	Tue, Feb 28, 2017	47.61	47.74	47.15	47.19
6152	NYSE	ASGN	Mon, Feb 27, 2017	47.51	47.90	47.36	47.86
6151	NYSE	ASGN	Fri, Feb 24, 2017	47.37	47.85	47.17	47.49
6150	NYSE	ASGN	Thu, Feb 23, 2017	48.44	48.51	47.73	47.82
6149	NYSE	ASGN	Wed, Feb 22, 2017	48.74	48.77	48.04	48.25
6148	NYSE	ASGN	Tue, Feb 21, 2017	48.84	49.12	48.34	48.75
6147	NYSE	ASGN	Fri, Feb 17, 2017	48.14	48.76	47.68	48.70
6146	NYSE	ASGN	Thu, Feb 16, 2017	47.47	48.18	47.40	48.17
6145	NYSE	ASGN	Wed, Feb 15, 2017	44.00	48.56	43.84	47.45
6144	NYSE	ASGN	Tue, Feb 14, 2017	45.65	45.98	45.11	45.46
6143	NYSE	ASGN	Mon, Feb 13, 2017	47.46	47.46	45.94	45.99
6142	NYSE	ASGN	Fri, Feb 10, 2017	47.00	47.45	46.65	46.89
6141	NYSE	ASGN	Thu, Feb 9, 2017	46.64	46.98	46.18	46.64
6140	NYSE	ASGN	Wed, Feb 8, 2017	46.24	46.91	45.85	46.64
6139	NYSE	ASGN	Tue, Feb 7, 2017	46.75	46.91	46.07	46.18
6138	NYSE	ASGN	Mon, Feb 6, 2017	46.66	47.10	46.25	46.60
6137	NYSE	ASGN	Fri, Feb 3, 2017	46.54	47.16	46.24	46.92
6136	NYSE	ASGN	Thu, Feb 2, 2017	45.44	45.91	45.15	45.87
6135	NYSE	ASGN	Wed, Feb 1, 2017	45.62	46.26	45.34	45.50
6134	NYSE	ASGN	Tue, Jan 31, 2017	44.34	45.41	44.16	45.28
6133	NYSE	ASGN	Mon, Jan 30, 2017	44.00	44.57	43.25	44.35
6132	NYSE	ASGN	Fri, Jan 27, 2017	45.93	45.93	44.13	44.40
6131	NYSE	ASGN	Thu, Jan 26, 2017	46.26	46.44	45.72	46.25
6130	NYSE	ASGN	Wed, Jan 25, 2017	45.99	46.49	45.72	46.42
6129	NYSE	ASGN	Tue, Jan 24, 2017	45.15	45.98	44.96	45.44
6128	NYSE	ASGN	Mon, Jan 23, 2017	45.58	45.98	44.99	45.01
6127	NYSE	ASGN	Fri, Jan 20, 2017	44.67	45.87	44.58	45.72
6126	NYSE	ASGN	Thu, Jan 19, 2017	44.81	44.85	43.86	44.28
6125	NYSE	ASGN	Wed, Jan 18, 2017	44.71	45.05	44.32	44.71
6124	NYSE	ASGN	Tue, Jan 17, 2017	44.65	44.96	44.18	44.59
6123	NYSE	ASGN	Fri, Jan 13, 2017	44.08	45.06	43.99	44.93
6122	NYSE	ASGN	Thu, Jan 12, 2017	44.19	44.28	43.32	43.88
6121	NYSE	ASGN	Wed, Jan 11, 2017	43.82	44.52	43.79	44.44
6120	NYSE	ASGN	Tue, Jan 10, 2017	43.14	44.19	43.14	43.72
6119	NYSE	ASGN	Mon, Jan 9, 2017	43.21	44.02	42.95	43.21
6118	NYSE	ASGN	Fri, Jan 6, 2017	43.79	44.19	43.20	43.24
6117	NYSE	ASGN	Thu, Jan 5, 2017	45.37	45.98	43.69	43.82
6116	NYSE	ASGN	Wed, Jan 4, 2017	44.89	45.54	44.81	45.45
6115	NYSE	ASGN	Tue, Jan 3, 2017	44.73	44.97	44.30	44.62
6114	NYSE	ASGN	Fri, Dec 30, 2016	44.42	44.52	43.97	44.16
6113	NYSE	ASGN	Thu, Dec 29, 2016	44.36	44.79	44.13	44.43
6112	NYSE	ASGN	Wed, Dec 28, 2016	44.74	44.99	44.01	44.19
6111	NYSE	ASGN	Tue, Dec 27, 2016	43.80	44.66	43.80	44.60
6110	NYSE	ASGN	Fri, Dec 23, 2016	43.80	44.03	43.71	43.84
6109	NYSE	ASGN	Thu, Dec 22, 2016	44.07	44.14	43.27	43.71
6108	NYSE	ASGN	Wed, Dec 21, 2016	44.39	44.51	43.98	44.01
6107	NYSE	ASGN	Tue, Dec 20, 2016	44.45	44.78	44.10	44.37
6106	NYSE	ASGN	Mon, Dec 19, 2016	43.80	44.82	42.86	44.34
6105	NYSE	ASGN	Fri, Dec 16, 2016	44.55	45.06	44.11	44.55
6104	NYSE	ASGN	Thu, Dec 15, 2016	44.22	44.65	44.13	44.36
6103	NYSE	ASGN	Wed, Dec 14, 2016	44.44	44.93	44.05	44.09
6102	NYSE	ASGN	Tue, Dec 13, 2016	45.44	45.55	44.11	44.74
6101	NYSE	ASGN	Mon, Dec 12, 2016	45.28	45.55	44.76	45.14
6100	NYSE	ASGN	Fri, Dec 9, 2016	45.79	45.82	44.84	45.56
6099	NYSE	ASGN	Thu, Dec 8, 2016	44.35	45.83	44.05	45.77
6098	NYSE	ASGN	Wed, Dec 7, 2016	42.90	44.42	42.63	44.31
6097	NYSE	ASGN	Tue, Dec 6, 2016	41.82	43.11	41.59	42.99
6096	NYSE	ASGN	Mon, Dec 5, 2016	41.21	41.74	41.21	41.61
6095	NYSE	ASGN	Fri, Dec 2, 2016	41.31	41.51	40.64	40.68
6094	NYSE	ASGN	Thu, Dec 1, 2016	41.43	41.80	40.52	41.26
6093	NYSE	ASGN	Wed, Nov 30, 2016	42.10	42.10	41.26	41.29
6092	NYSE	ASGN	Tue, Nov 29, 2016	42.31	42.55	41.79	41.81
6091	NYSE	ASGN	Mon, Nov 28, 2016	42.63	42.63	42.10	42.27
6090	NYSE	ASGN	Fri, Nov 25, 2016	42.33	42.65	42.00	42.64
6089	NYSE	ASGN	Wed, Nov 23, 2016	42.09	42.64	42.08	42.31
6088	NYSE	ASGN	Tue, Nov 22, 2016	42.14	42.31	41.57	42.29
6087	NYSE	ASGN	Mon, Nov 21, 2016	41.89	42.08	41.49	41.89
6086	NYSE	ASGN	Fri, Nov 18, 2016	41.35	41.72	40.98	41.56
6085	NYSE	ASGN	Thu, Nov 17, 2016	40.69	41.63	40.63	41.32
6084	NYSE	ASGN	Wed, Nov 16, 2016	40.33	40.78	40.08	40.62
6083	NYSE	ASGN	Tue, Nov 15, 2016	40.08	40.58	39.52	40.50
6082	NYSE	ASGN	Mon, Nov 14, 2016	40.70	41.40	40.03	40.24
6081	NYSE	ASGN	Fri, Nov 11, 2016	38.89	40.80	38.67	40.16
6080	NYSE	ASGN	Thu, Nov 10, 2016	37.12	39.05	37.00	38.73
6079	NYSE	ASGN	Wed, Nov 9, 2016	34.41	36.79	34.41	36.62
6078	NYSE	ASGN	Tue, Nov 8, 2016	35.01	35.33	34.46	34.93
6077	NYSE	ASGN	Mon, Nov 7, 2016	35.17	35.35	34.77	35.01
6076	NYSE	ASGN	Fri, Nov 4, 2016	34.63	34.93	34.23	34.25
6075	NYSE	ASGN	Thu, Nov 3, 2016	34.51	34.82	34.38	34.59
6074	NYSE	ASGN	Wed, Nov 2, 2016	34.25	34.74	34.20	34.45
6073	NYSE	ASGN	Tue, Nov 1, 2016	34.32	34.53	33.93	34.24
6072	NYSE	ASGN	Mon, Oct 31, 2016	33.43	34.83	33.43	34.41
6071	NYSE	ASGN	Fri, Oct 28, 2016	34.40	34.41	32.05	33.31
6070	NYSE	ASGN	Thu, Oct 27, 2016	36.10	36.34	35.45	35.70
6069	NYSE	ASGN	Wed, Oct 26, 2016	36.30	36.86	36.30	36.54
6068	NYSE	ASGN	Tue, Oct 25, 2016	36.73	37.16	36.38	36.63
6067	NYSE	ASGN	Mon, Oct 24, 2016	36.65	37.46	36.65	36.92
6066	NYSE	ASGN	Fri, Oct 21, 2016	35.89	36.77	35.76	36.29
6065	NYSE	ASGN	Thu, Oct 20, 2016	36.12	36.33	35.64	36.16
6064	NYSE	ASGN	Wed, Oct 19, 2016	36.72	36.95	36.39	36.45
6063	NYSE	ASGN	Tue, Oct 18, 2016	36.86	37.05	36.45	36.55
6062	NYSE	ASGN	Mon, Oct 17, 2016	35.98	36.54	35.98	36.35
6061	NYSE	ASGN	Fri, Oct 14, 2016	36.46	36.81	35.97	36.00
6060	NYSE	ASGN	Thu, Oct 13, 2016	35.81	36.40	35.49	36.11
6059	NYSE	ASGN	Wed, Oct 12, 2016	36.16	36.63	35.95	36.17
6058	NYSE	ASGN	Tue, Oct 11, 2016	37.53	37.53	35.97	36.03
6057	NYSE	ASGN	Mon, Oct 10, 2016	37.24	37.87	37.19	37.61
6056	NYSE	ASGN	Fri, Oct 7, 2016	36.98	37.27	36.76	36.96
6055	NYSE	ASGN	Thu, Oct 6, 2016	36.74	37.01	36.56	36.96
6054	NYSE	ASGN	Wed, Oct 5, 2016	36.57	37.24	36.57	36.73
6053	NYSE	ASGN	Tue, Oct 4, 2016	36.40	37.18	36.32	36.45
6052	NYSE	ASGN	Mon, Oct 3, 2016	35.94	36.77	35.94	36.39
6051	NYSE	ASGN	Fri, Sep 30, 2016	36.37	36.50	35.78	36.29
6050	NYSE	ASGN	Thu, Sep 29, 2016	37.49	37.50	36.02	36.05
6049	NYSE	ASGN	Wed, Sep 28, 2016	36.92	37.57	36.25	37.48
6048	NYSE	ASGN	Tue, Sep 27, 2016	36.41	37.05	36.30	36.87
6047	NYSE	ASGN	Mon, Sep 26, 2016	36.92	37.00	36.36	36.39
6046	NYSE	ASGN	Fri, Sep 23, 2016	37.70	37.85	37.27	37.31
6045	NYSE	ASGN	Thu, Sep 22, 2016	37.29	37.97	37.06	37.89
6044	NYSE	ASGN	Wed, Sep 21, 2016	36.20	36.91	36.20	36.88
6043	NYSE	ASGN	Tue, Sep 20, 2016	36.62	36.87	36.04	36.05
6042	NYSE	ASGN	Mon, Sep 19, 2016	36.42	36.89	36.09	36.38
6041	NYSE	ASGN	Fri, Sep 16, 2016	36.59	36.59	35.98	36.34
6040	NYSE	ASGN	Thu, Sep 15, 2016	36.05	36.77	35.75	36.67
6039	NYSE	ASGN	Wed, Sep 14, 2016	36.54	36.88	36.12	36.13
6038	NYSE	ASGN	Tue, Sep 13, 2016	37.12	37.37	36.46	36.58
6037	NYSE	ASGN	Mon, Sep 12, 2016	36.80	37.82	36.64	37.60
6036	NYSE	ASGN	Fri, Sep 9, 2016	37.62	37.95	37.11	37.13
6035	NYSE	ASGN	Thu, Sep 8, 2016	38.33	38.49	37.92	38.05
6034	NYSE	ASGN	Wed, Sep 7, 2016	38.06	38.53	37.64	38.53
6033	NYSE	ASGN	Tue, Sep 6, 2016	38.48	38.48	37.78	37.98
6032	NYSE	ASGN	Fri, Sep 2, 2016	38.02	38.39	37.54	38.22
6031	NYSE	ASGN	Thu, Sep 1, 2016	37.68	38.08	37.34	37.67
6030	NYSE	ASGN	Wed, Aug 31, 2016	37.99	38.01	37.44	37.71
6029	NYSE	ASGN	Tue, Aug 30, 2016	37.83	38.02	36.95	38.02
6028	NYSE	ASGN	Mon, Aug 29, 2016	38.10	38.25	37.76	37.86
6027	NYSE	ASGN	Fri, Aug 26, 2016	37.94	38.24	37.66	37.99
6026	NYSE	ASGN	Thu, Aug 25, 2016	37.63	38.17	37.63	37.98
6025	NYSE	ASGN	Wed, Aug 24, 2016	37.87	38.07	37.69	37.82
6024	NYSE	ASGN	Tue, Aug 23, 2016	37.61	38.01	37.61	37.84
6023	NYSE	ASGN	Mon, Aug 22, 2016	37.33	37.59	37.23	37.40
6022	NYSE	ASGN	Fri, Aug 19, 2016	36.92	37.43	36.84	37.31
6021	NYSE	ASGN	Thu, Aug 18, 2016	36.36	37.04	36.26	37.01
6020	NYSE	ASGN	Wed, Aug 17, 2016	36.18	36.55	35.83	36.17
6019	NYSE	ASGN	Tue, Aug 16, 2016	36.40	36.78	36.23	36.24
6018	NYSE	ASGN	Mon, Aug 15, 2016	36.29	36.70	36.29	36.45
6017	NYSE	ASGN	Fri, Aug 12, 2016	36.04	36.29	35.87	36.23
6016	NYSE	ASGN	Thu, Aug 11, 2016	35.91	36.27	35.91	36.16
6015	NYSE	ASGN	Wed, Aug 10, 2016	35.88	35.95	35.58	35.76
6014	NYSE	ASGN	Tue, Aug 9, 2016	35.86	36.19	35.54	35.76
6013	NYSE	ASGN	Mon, Aug 8, 2016	36.46	36.67	35.86	35.90
6012	NYSE	ASGN	Fri, Aug 5, 2016	35.35	36.52	35.28	36.49
6011	NYSE	ASGN	Thu, Aug 4, 2016	35.57	35.85	34.76	34.97
6010	NYSE	ASGN	Wed, Aug 3, 2016	35.60	35.89	35.48	35.64
6009	NYSE	ASGN	Tue, Aug 2, 2016	36.72	36.75	35.65	35.72
6008	NYSE	ASGN	Mon, Aug 1, 2016	36.96	36.96	36.30	36.69
6007	NYSE	ASGN	Fri, Jul 29, 2016	36.42	37.11	36.11	36.95
6006	NYSE	ASGN	Thu, Jul 28, 2016	38.69	38.80	36.52	36.60
6005	NYSE	ASGN	Wed, Jul 27, 2016	40.00	40.00	38.40	38.70
6004	NYSE	ASGN	Tue, Jul 26, 2016	40.04	40.75	39.76	40.41
6003	NYSE	ASGN	Mon, Jul 25, 2016	39.70	40.50	39.41	40.13
6002	NYSE	ASGN	Fri, Jul 22, 2016	39.65	39.95	39.45	39.77
6001	NYSE	ASGN	Thu, Jul 21, 2016	38.67	39.77	38.42	39.58
6000	NYSE	ASGN	Wed, Jul 20, 2016	38.31	38.82	38.20	38.66
5999	NYSE	ASGN	Tue, Jul 19, 2016	38.22	38.44	38.02	38.20
5998	NYSE	ASGN	Mon, Jul 18, 2016	37.95	38.41	37.92	38.30
5997	NYSE	ASGN	Fri, Jul 15, 2016	38.49	38.49	37.86	37.92
5996	NYSE	ASGN	Thu, Jul 14, 2016	38.50	38.65	38.15	38.16
5995	NYSE	ASGN	Wed, Jul 13, 2016	38.23	38.85	37.54	38.04
5994	NYSE	ASGN	Tue, Jul 12, 2016	38.00	38.82	37.96	38.41
5993	NYSE	ASGN	Mon, Jul 11, 2016	37.02	37.69	36.92	37.69
5992	NYSE	ASGN	Fri, Jul 8, 2016	35.57	37.16	35.17	36.86
5991	NYSE	ASGN	Thu, Jul 7, 2016	35.54	35.80	34.70	34.99
5990	NYSE	ASGN	Wed, Jul 6, 2016	35.59	35.76	35.09	35.35
5989	NYSE	ASGN	Tue, Jul 5, 2016	36.19	36.19	35.55	35.81
5988	NYSE	ASGN	Fri, Jul 1, 2016	36.82	37.42	36.40	36.47
5987	NYSE	ASGN	Thu, Jun 30, 2016	36.17	36.97	35.77	36.95
5986	NYSE	ASGN	Wed, Jun 29, 2016	35.31	36.10	35.31	36.00
5985	NYSE	ASGN	Tue, Jun 28, 2016	34.60	35.18	34.41	34.86
5984	NYSE	ASGN	Mon, Jun 27, 2016	35.75	35.95	33.96	34.08
5983	NYSE	ASGN	Fri, Jun 24, 2016	36.55	37.06	36.20	36.31
5982	NYSE	ASGN	Thu, Jun 23, 2016	38.78	38.85	38.40	38.67
5981	NYSE	ASGN	Wed, Jun 22, 2016	38.55	38.86	38.08	38.24
5980	NYSE	ASGN	Tue, Jun 21, 2016	38.43	38.94	38.06	38.59
5979	NYSE	ASGN	Mon, Jun 20, 2016	36.79	38.91	36.79	38.44
5978	NYSE	ASGN	Fri, Jun 17, 2016	36.91	37.09	36.29	36.77
5977	NYSE	ASGN	Thu, Jun 16, 2016	36.32	36.91	35.90	36.82
5976	NYSE	ASGN	Wed, Jun 15, 2016	36.71	37.03	36.18	36.71
5975	NYSE	ASGN	Tue, Jun 14, 2016	36.47	37.04	35.77	36.45
5974	NYSE	ASGN	Mon, Jun 13, 2016	38.08	38.08	36.66	36.73
5973	NYSE	ASGN	Fri, Jun 10, 2016	37.50	37.52	36.80	36.98
5972	NYSE	ASGN	Thu, Jun 9, 2016	38.11	38.33	37.85	37.95
5971	NYSE	ASGN	Wed, Jun 8, 2016	38.27	38.48	38.15	38.26
5970	NYSE	ASGN	Tue, Jun 7, 2016	37.64	38.41	37.51	38.23
5969	NYSE	ASGN	Mon, Jun 6, 2016	37.48	37.67	37.14	37.55
5968	NYSE	ASGN	Fri, Jun 3, 2016	38.99	39.14	37.35	37.47
5967	NYSE	ASGN	Thu, Jun 2, 2016	38.35	39.24	38.35	39.19
5966	NYSE	ASGN	Wed, Jun 1, 2016	37.60	38.55	37.60	38.51
5965	NYSE	ASGN	Tue, May 31, 2016	37.69	37.92	37.51	37.67
5964	NYSE	ASGN	Fri, May 27, 2016	37.45	37.77	37.23	37.62
5963	NYSE	ASGN	Thu, May 26, 2016	37.62	37.70	37.15	37.40
5962	NYSE	ASGN	Wed, May 25, 2016	37.75	37.98	37.47	37.58
5961	NYSE	ASGN	Tue, May 24, 2016	37.16	37.97	37.12	37.74
5960	NYSE	ASGN	Mon, May 23, 2016	37.19	37.33	36.80	36.82
5959	NYSE	ASGN	Fri, May 20, 2016	36.74	37.53	36.42	37.23
5958	NYSE	ASGN	Thu, May 19, 2016	36.12	36.85	35.84	36.60
5957	NYSE	ASGN	Wed, May 18, 2016	36.06	36.42	35.66	36.33
5956	NYSE	ASGN	Tue, May 17, 2016	36.93	37.33	35.94	36.11
5955	NYSE	ASGN	Mon, May 16, 2016	36.00	37.17	35.96	36.95
5954	NYSE	ASGN	Fri, May 13, 2016	36.11	36.42	35.64	35.99
5953	NYSE	ASGN	Thu, May 12, 2016	36.51	36.72	35.55	36.15
5952	NYSE	ASGN	Wed, May 11, 2016	37.30	37.74	36.17	36.31
5951	NYSE	ASGN	Tue, May 10, 2016	36.38	37.39	36.10	37.36
5950	NYSE	ASGN	Mon, May 9, 2016	35.67	36.23	35.37	36.08
5949	NYSE	ASGN	Fri, May 6, 2016	35.38	35.85	35.01	35.65
5948	NYSE	ASGN	Thu, May 5, 2016	35.42	36.13	35.18	35.49
5947	NYSE	ASGN	Wed, May 4, 2016	35.90	36.12	35.05	35.24
5946	NYSE	ASGN	Tue, May 3, 2016	36.04	36.12	35.30	36.02
5945	NYSE	ASGN	Mon, May 2, 2016	36.16	36.49	35.81	36.24
5944	NYSE	ASGN	Fri, Apr 29, 2016	36.83	37.01	35.93	36.06
5943	NYSE	ASGN	Thu, Apr 28, 2016	36.01	39.10	36.01	36.86
5942	NYSE	ASGN	Wed, Apr 27, 2016	36.63	36.63	33.73	34.22
5941	NYSE	ASGN	Tue, Apr 26, 2016	36.15	36.94	36.11	36.79
5940	NYSE	ASGN	Mon, Apr 25, 2016	36.64	36.64	35.73	36.08
5939	NYSE	ASGN	Fri, Apr 22, 2016	35.66	36.93	35.66	36.66
5938	NYSE	ASGN	Thu, Apr 21, 2016	37.70	37.71	35.51	35.77
5937	NYSE	ASGN	Wed, Apr 20, 2016	37.85	38.26	37.63	38.10
5936	NYSE	ASGN	Tue, Apr 19, 2016	38.00	38.15	37.59	37.92
5935	NYSE	ASGN	Mon, Apr 18, 2016	37.73	38.15	37.69	37.97
5934	NYSE	ASGN	Fri, Apr 15, 2016	37.58	37.97	37.48	37.80
5933	NYSE	ASGN	Thu, Apr 14, 2016	37.52	37.74	37.02	37.63
5932	NYSE	ASGN	Wed, Apr 13, 2016	36.28	37.55	36.13	37.48
5931	NYSE	ASGN	Tue, Apr 12, 2016	35.84	36.13	35.50	36.05
5930	NYSE	ASGN	Mon, Apr 11, 2016	35.91	36.62	35.72	35.82
5929	NYSE	ASGN	Fri, Apr 8, 2016	35.51	36.07	35.50	35.76
5928	NYSE	ASGN	Thu, Apr 7, 2016	35.34	35.64	35.10	35.21
5927	NYSE	ASGN	Wed, Apr 6, 2016	35.60	35.83	35.32	35.65
5926	NYSE	ASGN	Tue, Apr 5, 2016	36.13	36.13	36.13	35.57
5925	NYSE	ASGN	Mon, Apr 4, 2016	36.85	36.85	36.08	36.13
5924	NYSE	ASGN	Fri, Apr 1, 2016	36.65	36.96	35.93	36.90
5923	NYSE	ASGN	Thu, Mar 31, 2016	36.39	37.15	36.29	36.92
5922	NYSE	ASGN	Wed, Mar 30, 2016	36.44	36.65	36.04	36.47
5921	NYSE	ASGN	Tue, Mar 29, 2016	34.92	36.05	34.76	36.03
5920	NYSE	ASGN	Mon, Mar 28, 2016	34.76	35.23	34.55	34.98
5919	NYSE	ASGN	Thu, Mar 24, 2016	34.55	34.55	34.55	34.86
5918	NYSE	ASGN	Wed, Mar 23, 2016	35.16	35.16	34.55	34.55
5917	NYSE	ASGN	Tue, Mar 22, 2016	35.14	35.38	34.80	35.22
5916	NYSE	ASGN	Mon, Mar 21, 2016	35.71	35.73	34.92	35.41
5915	NYSE	ASGN	Fri, Mar 18, 2016	35.56	35.97	35.21	35.76
5914	NYSE	ASGN	Thu, Mar 17, 2016	34.35	35.58	34.35	35.34
5913	NYSE	ASGN	Wed, Mar 16, 2016	34.22	34.64	34.09	34.41
5912	NYSE	ASGN	Tue, Mar 15, 2016	34.55	34.55	34.55	34.40
5911	NYSE	ASGN	Mon, Mar 14, 2016	34.48	34.71	34.08	34.55
5910	NYSE	ASGN	Fri, Mar 11, 2016	33.85	34.73	33.59	34.70
5909	NYSE	ASGN	Thu, Mar 10, 2016	34.80	35.10	33.19	33.53
5908	NYSE	ASGN	Wed, Mar 9, 2016	34.39	34.39	34.39	34.70
5907	NYSE	ASGN	Tue, Mar 8, 2016	35.13	35.13	34.18	34.39
5906	NYSE	ASGN	Mon, Mar 7, 2016	35.36	35.62	34.94	35.30
5905	NYSE	ASGN	Fri, Mar 4, 2016	35.33	35.33	35.33	35.58
5904	NYSE	ASGN	Thu, Mar 3, 2016	34.49	34.49	34.49	35.33
5903	NYSE	ASGN	Wed, Mar 2, 2016	34.74	34.82	34.13	34.49
5902	NYSE	ASGN	Tue, Mar 1, 2016	33.01	33.01	33.01	34.88
5901	NYSE	ASGN	Mon, Feb 29, 2016	33.21	33.52	32.91	33.01
5900	NYSE	ASGN	Fri, Feb 26, 2016	32.49	32.49	32.49	33.33
5899	NYSE	ASGN	Thu, Feb 25, 2016	32.21	32.72	31.72	32.49
5898	NYSE	ASGN	Wed, Feb 24, 2016	31.25	32.16	31.24	32.14
5897	NYSE	ASGN	Tue, Feb 23, 2016	32.37	32.73	31.73	31.74
5896	NYSE	ASGN	Mon, Feb 22, 2016	32.85	33.21	32.01	32.56
5895	NYSE	ASGN	Fri, Feb 19, 2016	32.73	32.95	31.57	32.69
5894	NYSE	ASGN	Thu, Feb 18, 2016	32.40	35.00	32.40	32.95
5893	NYSE	ASGN	Wed, Feb 17, 2016	30.95	31.57	30.10	31.20
5892	NYSE	ASGN	Tue, Feb 16, 2016	30.94	31.86	30.35	30.78
5891	NYSE	ASGN	Fri, Feb 12, 2016	30.11	31.05	30.11	30.48
5890	NYSE	ASGN	Thu, Feb 11, 2016	30.14	30.92	29.34	29.68
5889	NYSE	ASGN	Wed, Feb 10, 2016	31.57	31.79	30.56	30.64
5888	NYSE	ASGN	Tue, Feb 9, 2016	31.38	32.35	31.31	31.58
5887	NYSE	ASGN	Mon, Feb 8, 2016	32.50	32.56	31.28	31.81
5886	NYSE	ASGN	Fri, Feb 5, 2016	34.82	34.85	32.86	32.92
5885	NYSE	ASGN	Thu, Feb 4, 2016	35.17	35.60	34.68	35.01
5884	NYSE	ASGN	Wed, Feb 3, 2016	37.15	37.15	34.41	35.17
5883	NYSE	ASGN	Tue, Feb 2, 2016	37.10	37.29	36.53	36.61
5882	NYSE	ASGN	Mon, Feb 1, 2016	38.32	38.57	37.23	37.50
5881	NYSE	ASGN	Fri, Jan 29, 2016	36.80	38.67	36.64	38.65
5880	NYSE	ASGN	Thu, Jan 28, 2016	37.01	37.20	36.37	36.60
5879	NYSE	ASGN	Wed, Jan 27, 2016	37.27	37.61	36.52	36.73
5878	NYSE	ASGN	Tue, Jan 26, 2016	36.89	37.79	36.56	37.34
5877	NYSE	ASGN	Mon, Jan 25, 2016	37.55	37.95	36.64	36.70
5876	NYSE	ASGN	Fri, Jan 22, 2016	37.36	37.84	36.82	37.80
5875	NYSE	ASGN	Thu, Jan 21, 2016	36.82	37.21	36.32	36.64
5874	NYSE	ASGN	Wed, Jan 20, 2016	35.96	37.20	35.18	36.77
5873	NYSE	ASGN	Tue, Jan 19, 2016	37.24	37.79	36.29	36.68
5872	NYSE	ASGN	Fri, Jan 15, 2016	35.58	36.86	35.54	36.82
5871	NYSE	ASGN	Thu, Jan 14, 2016	36.40	37.16	35.75	36.56
5870	NYSE	ASGN	Wed, Jan 13, 2016	38.17	38.34	36.05	36.27
5869	NYSE	ASGN	Tue, Jan 12, 2016	38.59	38.83	37.62	38.12
5868	NYSE	ASGN	Mon, Jan 11, 2016	38.94	39.04	37.72	38.25
5867	NYSE	ASGN	Fri, Jan 8, 2016	41.54	41.82	38.55	38.82
5866	NYSE	ASGN	Thu, Jan 7, 2016	41.39	42.07	40.89	41.03
5865	NYSE	ASGN	Wed, Jan 6, 2016	42.20	42.83	41.74	42.41
5864	NYSE	ASGN	Tue, Jan 5, 2016	42.95	43.14	42.27	42.62
5863	NYSE	ASGN	Mon, Jan 4, 2016	43.96	43.98	42.75	42.78
5862	NYSE	ASGN	Thu, Dec 31, 2015	45.29	45.62	44.75	44.95
5861	NYSE	ASGN	Wed, Dec 30, 2015	45.72	46.01	45.29	45.37
5860	NYSE	ASGN	Tue, Dec 29, 2015	45.13	46.07	45.13	45.83
5859	NYSE	ASGN	Mon, Dec 28, 2015	44.66	45.10	44.36	44.89
5858	NYSE	ASGN	Thu, Dec 24, 2015	44.42	44.99	44.23	44.76
5857	NYSE	ASGN	Wed, Dec 23, 2015	44.51	44.87	44.36	44.51
5856	NYSE	ASGN	Tue, Dec 22, 2015	44.01	44.29	43.35	44.26
5855	NYSE	ASGN	Mon, Dec 21, 2015	42.96	43.86	42.96	43.74
5854	NYSE	ASGN	Fri, Dec 18, 2015	43.49	43.72	42.59	42.59
5853	NYSE	ASGN	Thu, Dec 17, 2015	44.84	45.32	43.70	43.86
5852	NYSE	ASGN	Wed, Dec 16, 2015	44.40	44.95	43.83	44.72
5851	NYSE	ASGN	Tue, Dec 15, 2015	44.38	44.66	43.60	43.99
5850	NYSE	ASGN	Mon, Dec 14, 2015	44.40	44.89	43.76	44.12
5849	NYSE	ASGN	Fri, Dec 11, 2015	45.26	45.52	44.13	44.41
5848	NYSE	ASGN	Thu, Dec 10, 2015	45.86	46.21	45.55	45.84
5847	NYSE	ASGN	Wed, Dec 9, 2015	45.90	47.39	45.67	45.91
5846	NYSE	ASGN	Tue, Dec 8, 2015	46.43	47.66	46.24	47.45
5845	NYSE	ASGN	Mon, Dec 7, 2015	47.31	47.98	46.52	46.91
5844	NYSE	ASGN	Fri, Dec 4, 2015	46.51	47.14	46.51	47.13
5843	NYSE	ASGN	Thu, Dec 3, 2015	47.63	48.03	46.33	46.59
5842	NYSE	ASGN	Wed, Dec 2, 2015	47.75	48.34	47.50	47.60
5841	NYSE	ASGN	Tue, Dec 1, 2015	46.78	47.68	46.48	47.64
5840	NYSE	ASGN	Mon, Nov 30, 2015	47.18	47.41	46.61	46.68
5839	NYSE	ASGN	Fri, Nov 27, 2015	46.66	47.37	46.51	47.01
5838	NYSE	ASGN	Wed, Nov 25, 2015	46.75	46.99	46.24	46.67
5837	NYSE	ASGN	Tue, Nov 24, 2015	46.72	46.99	46.36	46.50
5836	NYSE	ASGN	Mon, Nov 23, 2015	47.20	47.74	47.00	47.17
5835	NYSE	ASGN	Fri, Nov 20, 2015	47.02	47.37	46.73	47.32
5834	NYSE	ASGN	Thu, Nov 19, 2015	46.91	47.37	46.60	46.79
5833	NYSE	ASGN	Wed, Nov 18, 2015	46.67	47.06	46.50	46.90
5832	NYSE	ASGN	Tue, Nov 17, 2015	45.85	47.00	45.61	46.63
5831	NYSE	ASGN	Mon, Nov 16, 2015	45.77	45.84	44.98	45.80
5830	NYSE	ASGN	Fri, Nov 13, 2015	44.66	45.87	44.45	45.78
5829	NYSE	ASGN	Thu, Nov 12, 2015	45.55	45.55	44.69	45.04
5828	NYSE	ASGN	Wed, Nov 11, 2015	46.47	46.98	45.97	46.01
5827	NYSE	ASGN	Tue, Nov 10, 2015	45.96	46.60	45.67	46.43
5826	NYSE	ASGN	Mon, Nov 9, 2015	46.92	46.99	45.68	46.04
5825	NYSE	ASGN	Fri, Nov 6, 2015	46.61	47.44	46.53	46.92
5824	NYSE	ASGN	Thu, Nov 5, 2015	46.75	46.97	46.15	46.45
5823	NYSE	ASGN	Wed, Nov 4, 2015	46.35	46.69	45.58	46.68
5822	NYSE	ASGN	Tue, Nov 3, 2015	45.93	46.91	45.59	46.13
5821	NYSE	ASGN	Mon, Nov 2, 2015	45.38	46.54	44.96	45.95
5820	NYSE	ASGN	Fri, Oct 30, 2015	44.67	45.54	44.40	45.11
5819	NYSE	ASGN	Thu, Oct 29, 2015	50.49	51.00	43.80	44.39
5818	NYSE	ASGN	Wed, Oct 28, 2015	40.58	41.47	40.38	41.47
5817	NYSE	ASGN	Tue, Oct 27, 2015	40.84	40.90	40.07	40.41
5816	NYSE	ASGN	Mon, Oct 26, 2015	40.96	41.38	40.75	41.02
5815	NYSE	ASGN	Fri, Oct 23, 2015	40.25	41.23	40.04	41.08
5814	NYSE	ASGN	Thu, Oct 22, 2015	39.80	40.22	38.96	39.79
5813	NYSE	ASGN	Wed, Oct 21, 2015	40.40	40.68	39.65	39.69
5812	NYSE	ASGN	Tue, Oct 20, 2015	40.09	40.80	40.09	40.39
5811	NYSE	ASGN	Mon, Oct 19, 2015	39.64	40.36	39.64	40.14
5810	NYSE	ASGN	Fri, Oct 16, 2015	39.40	39.91	39.23	39.83
5809	NYSE	ASGN	Thu, Oct 15, 2015	38.30	39.44	38.03	39.30
5808	NYSE	ASGN	Wed, Oct 14, 2015	38.17	38.67	37.89	38.07
5807	NYSE	ASGN	Tue, Oct 13, 2015	38.86	39.16	38.15	38.18
5806	NYSE	ASGN	Mon, Oct 12, 2015	38.81	39.06	38.75	39.01
5805	NYSE	ASGN	Fri, Oct 9, 2015	38.80	38.91	38.70	38.82
5804	NYSE	ASGN	Thu, Oct 8, 2015	38.02	38.90	37.78	38.80
5803	NYSE	ASGN	Wed, Oct 7, 2015	37.35	38.19	37.35	38.05
5802	NYSE	ASGN	Tue, Oct 6, 2015	37.62	37.88	36.79	37.34
5801	NYSE	ASGN	Mon, Oct 5, 2015	36.72	37.71	36.41	37.66
5800	NYSE	ASGN	Fri, Oct 2, 2015	36.13	36.41	35.49	36.41
5799	NYSE	ASGN	Thu, Oct 1, 2015	36.85	37.04	35.87	36.59
5798	NYSE	ASGN	Wed, Sep 30, 2015	36.66	36.98	36.23	36.90
5797	NYSE	ASGN	Tue, Sep 29, 2015	37.15	37.20	35.86	36.29
5796	NYSE	ASGN	Mon, Sep 28, 2015	38.38	38.49	36.95	37.13
5795	NYSE	ASGN	Fri, Sep 25, 2015	38.47	39.05	37.86	38.43
5794	NYSE	ASGN	Thu, Sep 24, 2015	37.99	38.48	37.63	38.02
5793	NYSE	ASGN	Wed, Sep 23, 2015	37.87	38.35	37.47	38.16
5792	NYSE	ASGN	Tue, Sep 22, 2015	37.87	37.98	37.51	37.78
5791	NYSE	ASGN	Mon, Sep 21, 2015	37.43	38.34	37.00	38.33
5790	NYSE	ASGN	Fri, Sep 18, 2015	36.53	37.20	36.46	37.03
5789	NYSE	ASGN	Thu, Sep 17, 2015	37.21	37.54	37.02	37.07
5788	NYSE	ASGN	Wed, Sep 16, 2015	36.43	37.23	36.02	37.16
5787	NYSE	ASGN	Tue, Sep 15, 2015	35.79	36.46	35.56	36.40
5786	NYSE	ASGN	Mon, Sep 14, 2015	35.49	35.81	35.14	35.69
5785	NYSE	ASGN	Fri, Sep 11, 2015	34.88	35.41	34.44	35.38
5784	NYSE	ASGN	Thu, Sep 10, 2015	35.42	35.72	34.90	35.02
5783	NYSE	ASGN	Wed, Sep 9, 2015	36.22	36.26	35.49	35.59
5782	NYSE	ASGN	Tue, Sep 8, 2015	35.68	36.07	35.31	35.89
5781	NYSE	ASGN	Fri, Sep 4, 2015	35.04	35.52	34.95	35.20
5780	NYSE	ASGN	Thu, Sep 3, 2015	35.44	35.71	35.30	35.56
5779	NYSE	ASGN	Wed, Sep 2, 2015	35.41	35.62	34.80	35.42
5778	NYSE	ASGN	Tue, Sep 1, 2015	35.43	35.59	34.52	34.96
5777	NYSE	ASGN	Mon, Aug 31, 2015	35.50	36.09	35.43	35.98
5776	NYSE	ASGN	Fri, Aug 28, 2015	35.89	36.02	35.43	35.72
5775	NYSE	ASGN	Thu, Aug 27, 2015	35.72	36.17	35.22	36.06
5774	NYSE	ASGN	Wed, Aug 26, 2015	35.33	35.55	34.25	35.47
5773	NYSE	ASGN	Tue, Aug 25, 2015	36.53	36.54	34.53	34.60
5772	NYSE	ASGN	Mon, Aug 24, 2015	37.25	37.31	35.39	35.50
5771	NYSE	ASGN	Fri, Aug 21, 2015	37.76	38.50	37.38	37.59
5770	NYSE	ASGN	Thu, Aug 20, 2015	38.95	39.19	38.38	38.43
5769	NYSE	ASGN	Wed, Aug 19, 2015	39.51	39.75	39.28	39.36
5768	NYSE	ASGN	Tue, Aug 18, 2015	40.04	40.20	39.70	39.75
5767	NYSE	ASGN	Mon, Aug 17, 2015	39.15	40.20	39.15	40.15
5766	NYSE	ASGN	Fri, Aug 14, 2015	38.65	39.44	38.60	39.35
5765	NYSE	ASGN	Thu, Aug 13, 2015	38.79	39.03	38.49	38.79
5764	NYSE	ASGN	Wed, Aug 12, 2015	38.78	38.96	38.16	38.79
5763	NYSE	ASGN	Tue, Aug 11, 2015	38.78	39.57	38.76	39.17
5762	NYSE	ASGN	Mon, Aug 10, 2015	39.05	39.39	38.48	39.15
5761	NYSE	ASGN	Fri, Aug 7, 2015	38.82	38.87	38.35	38.69
5760	NYSE	ASGN	Thu, Aug 6, 2015	39.00	39.29	38.48	39.06
5759	NYSE	ASGN	Wed, Aug 5, 2015	38.43	39.10	38.40	38.85
5758	NYSE	ASGN	Tue, Aug 4, 2015	37.89	38.53	37.69	38.24
5757	NYSE	ASGN	Mon, Aug 3, 2015	38.32	38.45	37.71	37.88
5756	NYSE	ASGN	Fri, Jul 31, 2015	38.88	38.98	37.09	38.32
5755	NYSE	ASGN	Thu, Jul 30, 2015	38.64	40.08	38.45	38.74
5754	NYSE	ASGN	Wed, Jul 29, 2015	37.66	37.87	37.42	37.50
5753	NYSE	ASGN	Tue, Jul 28, 2015	37.49	37.66	36.98	37.66
5752	NYSE	ASGN	Mon, Jul 27, 2015	37.61	37.70	37.04	37.22
5751	NYSE	ASGN	Fri, Jul 24, 2015	38.73	38.78	37.70	37.75
5750	NYSE	ASGN	Thu, Jul 23, 2015	40.06	40.10	38.81	38.84
5749	NYSE	ASGN	Wed, Jul 22, 2015	39.94	40.04	39.63	39.97
5748	NYSE	ASGN	Tue, Jul 21, 2015	40.24	40.46	39.64	40.00
5747	NYSE	ASGN	Mon, Jul 20, 2015	40.14	40.56	40.00	40.11
5746	NYSE	ASGN	Fri, Jul 17, 2015	41.17	41.21	39.92	39.99
5745	NYSE	ASGN	Thu, Jul 16, 2015	41.08	41.49	41.00	41.19
5744	NYSE	ASGN	Wed, Jul 15, 2015	41.06	41.33	40.36	40.63
5743	NYSE	ASGN	Tue, Jul 14, 2015	40.91	41.24	40.76	41.06
5742	NYSE	ASGN	Mon, Jul 13, 2015	41.12	41.34	40.70	40.73
5741	NYSE	ASGN	Fri, Jul 10, 2015	40.36	40.69	40.27	40.69
5740	NYSE	ASGN	Thu, Jul 9, 2015	39.39	40.00	38.75	39.63
5739	NYSE	ASGN	Wed, Jul 8, 2015	38.80	39.29	38.51	38.89
5738	NYSE	ASGN	Tue, Jul 7, 2015	39.46	39.48	38.58	39.26
5737	NYSE	ASGN	Mon, Jul 6, 2015	38.95	39.69	38.84	39.29
5736	NYSE	ASGN	Thu, Jul 2, 2015	39.93	40.00	39.07	39.32
5735	NYSE	ASGN	Wed, Jul 1, 2015	39.67	39.98	39.40	39.78
5734	NYSE	ASGN	Tue, Jun 30, 2015	39.54	39.69	39.16	39.28
5733	NYSE	ASGN	Mon, Jun 29, 2015	39.75	40.09	39.00	39.05
5732	NYSE	ASGN	Fri, Jun 26, 2015	40.33	40.33	39.78	40.03
5731	NYSE	ASGN	Thu, Jun 25, 2015	40.35	40.47	39.97	40.29
5730	NYSE	ASGN	Wed, Jun 24, 2015	40.24	40.49	40.05	40.16
5729	NYSE	ASGN	Tue, Jun 23, 2015	40.66	40.75	40.31	40.40
5728	NYSE	ASGN	Mon, Jun 22, 2015	39.95	40.69	39.75	40.60
5727	NYSE	ASGN	Fri, Jun 19, 2015	39.78	40.03	39.59	39.87
5726	NYSE	ASGN	Thu, Jun 18, 2015	39.45	40.02	39.27	39.72
5725	NYSE	ASGN	Wed, Jun 17, 2015	39.52	39.56	39.02	39.17
5724	NYSE	ASGN	Tue, Jun 16, 2015	38.95	39.64	38.80	39.29
5723	NYSE	ASGN	Mon, Jun 15, 2015	38.72	39.12	38.15	39.06
5722	NYSE	ASGN	Fri, Jun 12, 2015	39.10	39.10	38.45	39.01
5721	NYSE	ASGN	Thu, Jun 11, 2015	38.98	39.21	38.60	39.20
5720	NYSE	ASGN	Wed, Jun 10, 2015	38.41	39.04	37.99	39.00
5719	NYSE	ASGN	Tue, Jun 9, 2015	38.12	38.12	37.40	37.97
5718	NYSE	ASGN	Mon, Jun 8, 2015	38.03	38.38	38.00	38.03
5717	NYSE	ASGN	Fri, Jun 5, 2015	37.64	38.01	37.43	37.98
5716	NYSE	ASGN	Thu, Jun 4, 2015	38.09	38.44	37.64	37.69
5715	NYSE	ASGN	Wed, Jun 3, 2015	38.00	38.50	37.75	38.32
5714	NYSE	ASGN	Tue, Jun 2, 2015	37.45	38.20	37.23	37.94
5713	NYSE	ASGN	Mon, Jun 1, 2015	37.79	37.83	37.20	37.66
5712	NYSE	ASGN	Fri, May 29, 2015	37.87	38.20	37.33	37.49
5711	NYSE	ASGN	Thu, May 28, 2015	38.23	38.23	37.58	38.00
5710	NYSE	ASGN	Wed, May 27, 2015	37.96	38.30	37.35	38.25
5709	NYSE	ASGN	Tue, May 26, 2015	38.24	38.29	37.42	37.74
5708	NYSE	ASGN	Fri, May 22, 2015	38.35	38.60	37.88	38.18
5707	NYSE	ASGN	Thu, May 21, 2015	38.67	38.78	38.25	38.48
5706	NYSE	ASGN	Wed, May 20, 2015	38.79	38.88	38.53	38.75
5705	NYSE	ASGN	Tue, May 19, 2015	38.50	38.85	38.34	38.80
5704	NYSE	ASGN	Mon, May 18, 2015	38.57	38.84	38.36	38.76
5703	NYSE	ASGN	Fri, May 15, 2015	38.65	38.95	38.33	38.70
5702	NYSE	ASGN	Thu, May 14, 2015	38.09	38.62	37.63	38.55
5701	NYSE	ASGN	Wed, May 13, 2015	38.75	38.75	37.55	37.88
5700	NYSE	ASGN	Tue, May 12, 2015	37.80	38.60	37.16	38.29
5699	NYSE	ASGN	Mon, May 11, 2015	34.00	37.83	34.00	37.61
5698	NYSE	ASGN	Fri, May 8, 2015	33.47	33.59	32.80	32.84
5697	NYSE	ASGN	Thu, May 7, 2015	32.53	33.13	32.50	32.93
5696	NYSE	ASGN	Wed, May 6, 2015	32.84	32.97	32.50	32.66
5695	NYSE	ASGN	Tue, May 5, 2015	33.56	33.97	32.55	32.75
5694	NYSE	ASGN	Mon, May 4, 2015	34.31	34.78	33.63	33.74
5693	NYSE	ASGN	Fri, May 1, 2015	33.74	34.43	33.51	34.14
5692	NYSE	ASGN	Thu, Apr 30, 2015	30.60	35.00	30.60	33.65
5691	NYSE	ASGN	Wed, Apr 29, 2015	38.66	39.05	37.55	37.84
5690	NYSE	ASGN	Tue, Apr 28, 2015	38.57	39.01	38.10	38.77
5689	NYSE	ASGN	Mon, Apr 27, 2015	38.85	39.32	38.32	38.51
5688	NYSE	ASGN	Fri, Apr 24, 2015	38.89	38.89	38.21	38.78
5687	NYSE	ASGN	Thu, Apr 23, 2015	38.65	38.88	38.23	38.70
5686	NYSE	ASGN	Wed, Apr 22, 2015	38.74	38.77	38.29	38.68
5685	NYSE	ASGN	Tue, Apr 21, 2015	39.03	39.12	38.46	38.68
5684	NYSE	ASGN	Mon, Apr 20, 2015	38.45	39.00	38.25	38.75
5683	NYSE	ASGN	Fri, Apr 17, 2015	39.03	39.03	37.95	38.25
5682	NYSE	ASGN	Thu, Apr 16, 2015	39.50	39.56	39.09	39.30
5681	NYSE	ASGN	Wed, Apr 15, 2015	39.81	39.87	39.33	39.38
5680	NYSE	ASGN	Tue, Apr 14, 2015	39.59	39.74	39.31	39.70
5679	NYSE	ASGN	Mon, Apr 13, 2015	39.42	39.64	39.34	39.48
5678	NYSE	ASGN	Fri, Apr 10, 2015	39.33	39.68	39.08	39.31
5677	NYSE	ASGN	Thu, Apr 9, 2015	39.55	39.65	38.84	39.08
5676	NYSE	ASGN	Wed, Apr 8, 2015	39.03	39.80	38.83	39.53
5675	NYSE	ASGN	Tue, Apr 7, 2015	39.10	39.48	38.72	38.98
5674	NYSE	ASGN	Mon, Apr 6, 2015	38.33	39.11	38.27	39.10
5673	NYSE	ASGN	Thu, Apr 2, 2015	38.45	38.90	38.45	38.69
5672	NYSE	ASGN	Wed, Apr 1, 2015	38.43	38.73	38.15	38.50
5671	NYSE	ASGN	Tue, Mar 31, 2015	38.87	38.87	38.03	38.37
5670	NYSE	ASGN	Mon, Mar 30, 2015	38.62	39.07	38.44	38.90
5669	NYSE	ASGN	Fri, Mar 27, 2015	37.80	38.45	37.66	38.36
5668	NYSE	ASGN	Thu, Mar 26, 2015	37.46	38.22	37.28	37.78
5667	NYSE	ASGN	Wed, Mar 25, 2015	38.35	38.35	37.30	37.46
5666	NYSE	ASGN	Tue, Mar 24, 2015	38.63	38.79	38.33	38.39
5665	NYSE	ASGN	Mon, Mar 23, 2015	38.76	38.90	38.42	38.63
5664	NYSE	ASGN	Fri, Mar 20, 2015	38.92	38.95	38.50	38.80
5663	NYSE	ASGN	Thu, Mar 19, 2015	38.56	38.79	38.43	38.67
5662	NYSE	ASGN	Wed, Mar 18, 2015	38.21	38.86	38.00	38.70
5661	NYSE	ASGN	Tue, Mar 17, 2015	37.80	38.30	37.63	38.23
5660	NYSE	ASGN	Mon, Mar 16, 2015	37.86	38.07	37.54	37.89
5659	NYSE	ASGN	Fri, Mar 13, 2015	38.07	38.27	37.03	37.66
5658	NYSE	ASGN	Thu, Mar 12, 2015	37.25	38.21	37.25	38.07
5657	NYSE	ASGN	Wed, Mar 11, 2015	37.06	37.35	36.71	36.96
5656	NYSE	ASGN	Tue, Mar 10, 2015	37.33	37.51	36.78	37.05
5655	NYSE	ASGN	Mon, Mar 9, 2015	37.62	37.86	37.36	37.75
5654	NYSE	ASGN	Fri, Mar 6, 2015	37.81	38.12	37.32	37.45
5653	NYSE	ASGN	Thu, Mar 5, 2015	38.27	38.27	37.75	38.03
5652	NYSE	ASGN	Wed, Mar 4, 2015	38.26	38.29	37.72	38.15
5651	NYSE	ASGN	Tue, Mar 3, 2015	38.72	38.88	38.24	38.52
5650	NYSE	ASGN	Mon, Mar 2, 2015	38.28	39.00	38.16	38.76
5649	NYSE	ASGN	Fri, Feb 27, 2015	38.83	38.98	38.20	38.21
5648	NYSE	ASGN	Thu, Feb 26, 2015	38.99	39.17	38.71	38.80
5647	NYSE	ASGN	Wed, Feb 25, 2015	39.44	39.70	38.86	39.01
5646	NYSE	ASGN	Tue, Feb 24, 2015	39.06	39.48	38.99	39.35
5645	NYSE	ASGN	Mon, Feb 23, 2015	39.06	39.06	38.31	38.98
5644	NYSE	ASGN	Fri, Feb 20, 2015	38.26	39.10	38.08	39.09
5643	NYSE	ASGN	Thu, Feb 19, 2015	37.79	38.64	37.56	38.40
5642	NYSE	ASGN	Wed, Feb 18, 2015	37.36	37.98	37.29	37.89
5641	NYSE	ASGN	Tue, Feb 17, 2015	38.03	38.18	37.51	37.61
5640	NYSE	ASGN	Fri, Feb 13, 2015	37.69	38.20	37.33	37.69
5639	NYSE	ASGN	Thu, Feb 12, 2015	37.30	37.74	37.30	37.71
5638	NYSE	ASGN	Wed, Feb 11, 2015	36.90	37.35	36.66	37.14
5637	NYSE	ASGN	Tue, Feb 10, 2015	36.86	36.96	36.18	36.96
5636	NYSE	ASGN	Mon, Feb 9, 2015	36.84	37.47	36.38	36.40
5635	NYSE	ASGN	Fri, Feb 6, 2015	37.35	37.40	36.90	37.07
5634	NYSE	ASGN	Thu, Feb 5, 2015	36.70	37.26	36.53	37.21
5633	NYSE	ASGN	Wed, Feb 4, 2015	36.17	37.00	36.17	36.55
5632	NYSE	ASGN	Tue, Feb 3, 2015	35.80	36.77	35.65	36.49
5631	NYSE	ASGN	Mon, Feb 2, 2015	35.16	35.68	34.50	35.64
5630	NYSE	ASGN	Fri, Jan 30, 2015	34.84	35.70	34.84	35.13
5629	NYSE	ASGN	Thu, Jan 29, 2015	34.42	35.29	34.14	35.08
5628	NYSE	ASGN	Wed, Jan 28, 2015	35.09	35.14	34.28	34.39
5627	NYSE	ASGN	Tue, Jan 27, 2015	34.88	35.29	34.65	34.92
5626	NYSE	ASGN	Mon, Jan 26, 2015	35.54	35.54	34.70	35.37
5625	NYSE	ASGN	Fri, Jan 23, 2015	35.35	35.70	35.00	35.54
5624	NYSE	ASGN	Thu, Jan 22, 2015	34.60	35.56	34.24	35.46
5623	NYSE	ASGN	Wed, Jan 21, 2015	33.85	34.70	33.19	34.50
5622	NYSE	ASGN	Tue, Jan 20, 2015	32.97	34.21	32.94	34.02
5621	NYSE	ASGN	Fri, Jan 16, 2015	31.53	32.49	31.53	32.43
5620	NYSE	ASGN	Thu, Jan 15, 2015	32.29	32.29	31.48	31.62
5619	NYSE	ASGN	Wed, Jan 14, 2015	31.97	32.41	31.62	32.14
5618	NYSE	ASGN	Tue, Jan 13, 2015	32.53	32.98	31.79	32.35
5617	NYSE	ASGN	Mon, Jan 12, 2015	31.92	32.21	31.15	32.14
5616	NYSE	ASGN	Fri, Jan 9, 2015	32.74	32.75	31.95	32.01
5615	NYSE	ASGN	Thu, Jan 8, 2015	32.48	33.40	32.37	32.61
5614	NYSE	ASGN	Wed, Jan 7, 2015	31.56	32.46	31.55	32.11
5613	NYSE	ASGN	Tue, Jan 6, 2015	32.00	32.09	30.98	31.27
5612	NYSE	ASGN	Mon, Jan 5, 2015	32.19	32.33	31.62	31.97
5611	NYSE	ASGN	Fri, Jan 2, 2015	33.38	33.39	32.07	32.51
5610	NYSE	ASGN	Wed, Dec 31, 2014	33.57	33.78	33.18	33.19
5609	NYSE	ASGN	Tue, Dec 30, 2014	33.95	34.23	33.39	33.55
5608	NYSE	ASGN	Mon, Dec 29, 2014	33.80	34.29	33.62	34.02
5607	NYSE	ASGN	Fri, Dec 26, 2014	33.72	34.04	33.47	33.81
5606	NYSE	ASGN	Wed, Dec 24, 2014	33.37	33.75	33.23	33.66
5605	NYSE	ASGN	Tue, Dec 23, 2014	33.00	33.55	32.85	33.33
5604	NYSE	ASGN	Mon, Dec 22, 2014	32.48	33.10	32.27	32.94
5603	NYSE	ASGN	Fri, Dec 19, 2014	32.00	32.69	31.88	32.47
5602	NYSE	ASGN	Thu, Dec 18, 2014	31.52	32.10	31.06	32.03
5601	NYSE	ASGN	Wed, Dec 17, 2014	30.59	31.17	30.16	31.08
5600	NYSE	ASGN	Tue, Dec 16, 2014	30.76	31.47	30.49	30.50
5599	NYSE	ASGN	Mon, Dec 15, 2014	31.39	31.52	30.66	30.87
5598	NYSE	ASGN	Fri, Dec 12, 2014	31.34	31.47	31.01	31.26
5597	NYSE	ASGN	Thu, Dec 11, 2014	31.48	32.09	31.48	31.81
5596	NYSE	ASGN	Wed, Dec 10, 2014	31.86	31.89	31.27	31.40
5595	NYSE	ASGN	Tue, Dec 9, 2014	30.94	31.98	30.61	31.93
5594	NYSE	ASGN	Mon, Dec 8, 2014	31.96	31.96	30.92	31.30
5593	NYSE	ASGN	Fri, Dec 5, 2014	31.07	32.02	31.02	31.99
5592	NYSE	ASGN	Thu, Dec 4, 2014	31.69	31.75	30.84	31.03
5591	NYSE	ASGN	Wed, Dec 3, 2014	31.32	31.98	31.24	31.76
5590	NYSE	ASGN	Tue, Dec 2, 2014	30.83	31.42	30.82	31.23
5589	NYSE	ASGN	Mon, Dec 1, 2014	30.67	31.02	30.22	30.84
5588	NYSE	ASGN	Fri, Nov 28, 2014	31.20	31.33	30.70	30.73
5587	NYSE	ASGN	Wed, Nov 26, 2014	31.09	31.20	30.91	31.14
5586	NYSE	ASGN	Tue, Nov 25, 2014	31.17	31.25	30.80	31.14
5585	NYSE	ASGN	Mon, Nov 24, 2014	30.95	31.25	30.69	31.02
5584	NYSE	ASGN	Fri, Nov 21, 2014	31.00	31.13	30.68	30.81
5583	NYSE	ASGN	Thu, Nov 20, 2014	29.92	30.69	29.92	30.63
5582	NYSE	ASGN	Wed, Nov 19, 2014	30.52	30.71	29.78	30.13
5581	NYSE	ASGN	Tue, Nov 18, 2014	30.62	30.67	30.29	30.60
5580	NYSE	ASGN	Mon, Nov 17, 2014	30.70	30.99	30.42	30.54
5579	NYSE	ASGN	Fri, Nov 14, 2014	30.49	30.82	30.39	30.67
5578	NYSE	ASGN	Thu, Nov 13, 2014	31.01	31.34	30.58	30.59
5577	NYSE	ASGN	Wed, Nov 12, 2014	30.06	31.12	30.06	31.01
5576	NYSE	ASGN	Tue, Nov 11, 2014	30.06	30.39	29.86	30.31
5575	NYSE	ASGN	Mon, Nov 10, 2014	30.11	30.13	29.63	30.02
5574	NYSE	ASGN	Fri, Nov 7, 2014	29.94	30.16	29.59	30.16
5573	NYSE	ASGN	Thu, Nov 6, 2014	29.25	29.98	29.25	29.96
5572	NYSE	ASGN	Wed, Nov 5, 2014	29.49	29.81	29.26	29.29
5571	NYSE	ASGN	Tue, Nov 4, 2014	29.05	29.58	28.99	29.32
5570	NYSE	ASGN	Mon, Nov 3, 2014	29.07	29.46	29.01	29.12
5569	NYSE	ASGN	Fri, Oct 31, 2014	28.72	29.54	28.36	29.10
5568	NYSE	ASGN	Thu, Oct 30, 2014	26.63	28.90	25.98	28.07
5567	NYSE	ASGN	Wed, Oct 29, 2014	29.89	30.50	29.57	29.91
5566	NYSE	ASGN	Tue, Oct 28, 2014	28.57	29.49	28.57	29.45
5565	NYSE	ASGN	Mon, Oct 27, 2014	28.55	28.80	28.29	28.49
5564	NYSE	ASGN	Fri, Oct 24, 2014	28.88	28.97	28.55	28.77
5563	NYSE	ASGN	Thu, Oct 23, 2014	28.54	28.97	28.37	28.79
5562	NYSE	ASGN	Wed, Oct 22, 2014	28.51	28.94	28.28	28.30
5561	NYSE	ASGN	Tue, Oct 21, 2014	28.03	28.46	27.18	28.40
5560	NYSE	ASGN	Mon, Oct 20, 2014	28.58	28.73	28.18	28.31
5559	NYSE	ASGN	Fri, Oct 17, 2014	28.82	28.92	28.43	28.73
5558	NYSE	ASGN	Thu, Oct 16, 2014	28.27	28.97	28.13	28.40
5557	NYSE	ASGN	Wed, Oct 15, 2014	27.11	28.88	27.00	28.78
5556	NYSE	ASGN	Tue, Oct 14, 2014	27.00	27.26	26.67	27.16
5555	NYSE	ASGN	Mon, Oct 13, 2014	26.67	27.23	26.52	26.85
5554	NYSE	ASGN	Fri, Oct 10, 2014	26.36	27.11	26.29	26.65
5553	NYSE	ASGN	Thu, Oct 9, 2014	26.80	26.88	26.24	26.46
5552	NYSE	ASGN	Wed, Oct 8, 2014	26.40	26.85	26.06	26.78
5551	NYSE	ASGN	Tue, Oct 7, 2014	26.66	26.79	26.36	26.55
5550	NYSE	ASGN	Mon, Oct 6, 2014	27.17	27.29	26.70	26.82
5549	NYSE	ASGN	Fri, Oct 3, 2014	26.73	27.09	26.73	26.98
5548	NYSE	ASGN	Thu, Oct 2, 2014	26.36	26.74	26.32	26.58
5547	NYSE	ASGN	Wed, Oct 1, 2014	26.84	26.84	26.26	26.39
5546	NYSE	ASGN	Tue, Sep 30, 2014	26.87	27.24	26.62	26.85
5545	NYSE	ASGN	Mon, Sep 29, 2014	26.63	26.97	26.53	26.95
5544	NYSE	ASGN	Fri, Sep 26, 2014	26.91	27.14	26.71	26.99
5543	NYSE	ASGN	Thu, Sep 25, 2014	27.25	27.25	26.69	26.85
5542	NYSE	ASGN	Wed, Sep 24, 2014	26.86	27.22	26.70	27.12
5541	NYSE	ASGN	Tue, Sep 23, 2014	26.77	27.00	26.65	26.77
5540	NYSE	ASGN	Mon, Sep 22, 2014	27.21	27.30	26.79	26.96
5539	NYSE	ASGN	Fri, Sep 19, 2014	27.62	28.00	27.25	27.40
5538	NYSE	ASGN	Thu, Sep 18, 2014	28.48	28.59	27.30	27.55
5537	NYSE	ASGN	Wed, Sep 17, 2014	28.79	29.01	28.40	28.44
5536	NYSE	ASGN	Tue, Sep 16, 2014	28.61	29.04	28.51	28.82
5535	NYSE	ASGN	Mon, Sep 15, 2014	29.38	29.38	28.70	28.78
5534	NYSE	ASGN	Fri, Sep 12, 2014	29.78	29.83	29.22	29.34
5533	NYSE	ASGN	Thu, Sep 11, 2014	29.62	30.08	29.51	29.75
5532	NYSE	ASGN	Wed, Sep 10, 2014	29.47	29.96	29.44	29.63
5531	NYSE	ASGN	Tue, Sep 9, 2014	29.76	29.90	29.35	29.46
5530	NYSE	ASGN	Mon, Sep 8, 2014	29.66	29.90	29.58	29.82
5529	NYSE	ASGN	Fri, Sep 5, 2014	29.46	29.82	29.45	29.68
5528	NYSE	ASGN	Thu, Sep 4, 2014	29.48	29.91	29.38	29.48
5527	NYSE	ASGN	Wed, Sep 3, 2014	29.79	29.98	29.28	29.31
5526	NYSE	ASGN	Tue, Sep 2, 2014	29.66	30.00	29.25	29.58
5525	NYSE	ASGN	Fri, Aug 29, 2014	29.46	29.66	29.32	29.56
5524	NYSE	ASGN	Thu, Aug 28, 2014	29.98	29.98	29.20	29.37
5523	NYSE	ASGN	Wed, Aug 27, 2014	30.16	30.38	30.01	30.20
5522	NYSE	ASGN	Tue, Aug 26, 2014	30.18	30.21	29.70	30.10
5521	NYSE	ASGN	Mon, Aug 25, 2014	29.68	30.20	29.48	30.08
5520	NYSE	ASGN	Fri, Aug 22, 2014	29.92	30.05	29.34	29.47
5519	NYSE	ASGN	Thu, Aug 21, 2014	29.96	30.40	29.73	29.95
5518	NYSE	ASGN	Wed, Aug 20, 2014	30.57	30.59	29.70	29.86
5517	NYSE	ASGN	Tue, Aug 19, 2014	30.24	31.07	30.09	30.75
5516	NYSE	ASGN	Mon, Aug 18, 2014	30.08	30.40	29.96	30.17
5515	NYSE	ASGN	Fri, Aug 15, 2014	30.22	30.30	29.45	29.83
5514	NYSE	ASGN	Thu, Aug 14, 2014	29.81	29.99	29.64	29.85
5513	NYSE	ASGN	Wed, Aug 13, 2014	29.36	30.08	29.36	29.84
5512	NYSE	ASGN	Tue, Aug 12, 2014	29.47	29.90	29.13	29.23
5511	NYSE	ASGN	Mon, Aug 11, 2014	29.38	30.07	29.37	29.64
5510	NYSE	ASGN	Fri, Aug 8, 2014	28.79	29.55	28.68	29.31
5509	NYSE	ASGN	Thu, Aug 7, 2014	29.18	29.23	28.60	28.78
5508	NYSE	ASGN	Wed, Aug 6, 2014	27.52	29.32	27.52	29.09
5507	NYSE	ASGN	Tue, Aug 5, 2014	26.78	27.79	26.64	27.75
5506	NYSE	ASGN	Mon, Aug 4, 2014	27.05	27.37	26.52	26.91
5505	NYSE	ASGN	Fri, Aug 1, 2014	27.10	27.17	26.27	26.80
5504	NYSE	ASGN	Thu, Jul 31, 2014	30.35	30.35	26.23	27.01
5503	NYSE	ASGN	Wed, Jul 30, 2014	35.56	35.56	34.54	34.90
5502	NYSE	ASGN	Tue, Jul 29, 2014	33.99	35.23	33.94	35.17
5501	NYSE	ASGN	Mon, Jul 28, 2014	34.43	34.53	33.68	33.91
5500	NYSE	ASGN	Fri, Jul 25, 2014	34.67	34.74	34.01	34.47
5499	NYSE	ASGN	Thu, Jul 24, 2014	35.12	35.45	34.80	34.97
5498	NYSE	ASGN	Wed, Jul 23, 2014	35.53	35.67	34.94	35.07
5497	NYSE	ASGN	Tue, Jul 22, 2014	35.37	35.74	35.01	35.35
5496	NYSE	ASGN	Mon, Jul 21, 2014	35.11	35.70	34.60	35.04
5495	NYSE	ASGN	Fri, Jul 18, 2014	35.09	36.12	35.09	35.89
5494	NYSE	ASGN	Thu, Jul 17, 2014	35.55	35.99	35.07	35.14
5493	NYSE	ASGN	Wed, Jul 16, 2014	36.29	36.40	35.69	35.83
5492	NYSE	ASGN	Tue, Jul 15, 2014	35.98	36.26	35.54	35.95
5491	NYSE	ASGN	Mon, Jul 14, 2014	35.70	36.17	35.50	36.06
5490	NYSE	ASGN	Fri, Jul 11, 2014	35.12	35.54	34.97	35.32
5489	NYSE	ASGN	Thu, Jul 10, 2014	34.97	35.57	34.81	35.19
5488	NYSE	ASGN	Wed, Jul 9, 2014	36.01	36.36	35.62	35.82
5487	NYSE	ASGN	Tue, Jul 8, 2014	36.18	36.18	35.42	35.90
5486	NYSE	ASGN	Mon, Jul 7, 2014	36.85	37.04	36.25	36.34
5485	NYSE	ASGN	Thu, Jul 3, 2014	36.53	37.09	36.53	37.06
5484	NYSE	ASGN	Wed, Jul 2, 2014	36.07	36.82	36.03	36.38
5483	NYSE	ASGN	Tue, Jul 1, 2014	35.71	36.43	35.71	36.11
5482	NYSE	ASGN	Mon, Jun 30, 2014	35.79	35.92	35.35	35.57
5481	NYSE	ASGN	Fri, Jun 27, 2014	35.40	36.38	35.40	35.93
5480	NYSE	ASGN	Thu, Jun 26, 2014	35.82	35.82	35.21	35.64
5479	NYSE	ASGN	Wed, Jun 25, 2014	35.10	35.95	35.01	35.69
5478	NYSE	ASGN	Tue, Jun 24, 2014	35.76	36.32	35.26	35.28
5477	NYSE	ASGN	Mon, Jun 23, 2014	36.20	36.37	35.66	35.91
5476	NYSE	ASGN	Fri, Jun 20, 2014	35.55	36.18	35.55	36.12
5475	NYSE	ASGN	Thu, Jun 19, 2014	35.52	35.73	35.26	35.63
5474	NYSE	ASGN	Wed, Jun 18, 2014	35.31	35.48	34.76	35.47
5473	NYSE	ASGN	Tue, Jun 17, 2014	35.42	35.77	35.11	35.27
5472	NYSE	ASGN	Mon, Jun 16, 2014	35.20	35.61	34.90	35.53
5471	NYSE	ASGN	Fri, Jun 13, 2014	35.86	35.99	35.10	35.25
5470	NYSE	ASGN	Thu, Jun 12, 2014	36.02	36.06	35.42	35.73
5469	NYSE	ASGN	Wed, Jun 11, 2014	36.49	36.64	35.95	36.21
5468	NYSE	ASGN	Tue, Jun 10, 2014	36.74	36.83	36.40	36.69
5467	NYSE	ASGN	Mon, Jun 9, 2014	36.28	36.86	36.04	36.83
5466	NYSE	ASGN	Fri, Jun 6, 2014	36.25	36.52	36.01	36.36
5465	NYSE	ASGN	Thu, Jun 5, 2014	35.47	36.07	35.07	36.00
5464	NYSE	ASGN	Wed, Jun 4, 2014	34.93	35.64	34.60	35.39
5463	NYSE	ASGN	Tue, Jun 3, 2014	35.56	35.88	34.65	34.97
5462	NYSE	ASGN	Mon, Jun 2, 2014	35.33	36.02	35.00	35.89
5461	NYSE	ASGN	Fri, May 30, 2014	35.50	35.51	34.91	35.25
5460	NYSE	ASGN	Thu, May 29, 2014	36.09	36.09	35.21	35.61
5459	NYSE	ASGN	Wed, May 28, 2014	36.37	36.42	35.78	35.81
5458	NYSE	ASGN	Tue, May 27, 2014	36.11	36.44	35.84	36.35
5457	NYSE	ASGN	Fri, May 23, 2014	35.49	35.99	35.19	35.94
5456	NYSE	ASGN	Thu, May 22, 2014	35.24	36.04	35.23	35.47
5455	NYSE	ASGN	Wed, May 21, 2014	34.84	35.51	34.49	35.31
5454	NYSE	ASGN	Tue, May 20, 2014	35.25	35.27	34.27	34.79
5453	NYSE	ASGN	Mon, May 19, 2014	34.92	35.67	34.85	35.51
5452	NYSE	ASGN	Fri, May 16, 2014	34.99	35.31	34.54	35.13
5451	NYSE	ASGN	Thu, May 15, 2014	35.39	35.64	34.67	35.09
5450	NYSE	ASGN	Wed, May 14, 2014	36.40	36.72	35.51	35.71
5449	NYSE	ASGN	Tue, May 13, 2014	36.74	36.91	36.22	36.37
5448	NYSE	ASGN	Mon, May 12, 2014	35.48	36.95	35.32	36.67
5447	NYSE	ASGN	Fri, May 9, 2014	34.60	35.79	33.99	35.18
5446	NYSE	ASGN	Thu, May 8, 2014	34.43	35.70	34.20	34.88
5445	NYSE	ASGN	Wed, May 7, 2014	34.15	34.40	33.47	34.36
5444	NYSE	ASGN	Tue, May 6, 2014	34.37	34.55	33.77	33.94
5443	NYSE	ASGN	Mon, May 5, 2014	34.54	34.77	33.98	34.57
5442	NYSE	ASGN	Fri, May 2, 2014	35.10	35.90	34.69	34.98
5441	NYSE	ASGN	Thu, May 1, 2014	34.80	35.94	34.35	35.09
5440	NYSE	ASGN	Wed, Apr 30, 2014	34.00	35.02	33.43	35.00
5439	NYSE	ASGN	Tue, Apr 29, 2014	34.02	34.48	33.69	34.01
5438	NYSE	ASGN	Mon, Apr 28, 2014	34.45	34.64	32.70	33.94
5437	NYSE	ASGN	Fri, Apr 25, 2014	35.38	35.38	34.18	34.37
5436	NYSE	ASGN	Thu, Apr 24, 2014	37.37	38.05	35.26	35.76
5435	NYSE	ASGN	Wed, Apr 23, 2014	36.90	37.16	36.11	36.27
5434	NYSE	ASGN	Tue, Apr 22, 2014	36.45	37.19	36.33	36.55
5433	NYSE	ASGN	Mon, Apr 21, 2014	36.03	36.40	35.51	36.22
5432	NYSE	ASGN	Thu, Apr 17, 2014	35.37	36.01	35.23	35.88
5431	NYSE	ASGN	Wed, Apr 16, 2014	35.15	35.72	34.97	35.57
5430	NYSE	ASGN	Tue, Apr 15, 2014	35.54	35.80	34.36	34.90
5429	NYSE	ASGN	Mon, Apr 14, 2014	36.41	36.41	35.03	35.46
5428	NYSE	ASGN	Fri, Apr 11, 2014	36.66	36.96	35.46	35.92
5427	NYSE	ASGN	Thu, Apr 10, 2014	38.04	38.17	36.83	37.09
5426	NYSE	ASGN	Wed, Apr 9, 2014	36.94	38.18	36.86	38.13
5425	NYSE	ASGN	Tue, Apr 8, 2014	36.65	37.20	36.57	36.84
5424	NYSE	ASGN	Mon, Apr 7, 2014	36.80	37.06	36.15	36.56
5423	NYSE	ASGN	Fri, Apr 4, 2014	38.93	38.96	36.82	37.09
5422	NYSE	ASGN	Thu, Apr 3, 2014	38.63	39.00	37.97	38.42
5421	NYSE	ASGN	Wed, Apr 2, 2014	39.14	39.60	38.32	38.78
5420	NYSE	ASGN	Tue, Apr 1, 2014	38.69	39.86	38.33	38.92
5419	NYSE	ASGN	Mon, Mar 31, 2014	36.59	38.68	36.59	38.59
5418	NYSE	ASGN	Fri, Mar 28, 2014	36.68	37.10	35.80	36.14
5417	NYSE	ASGN	Thu, Mar 27, 2014	36.14	36.71	36.09	36.51
5416	NYSE	ASGN	Wed, Mar 26, 2014	37.39	37.56	36.06	36.13
5415	NYSE	ASGN	Tue, Mar 25, 2014	37.65	37.92	36.71	37.08
5414	NYSE	ASGN	Mon, Mar 24, 2014	38.13	38.31	37.07	37.28
5413	NYSE	ASGN	Fri, Mar 21, 2014	38.84	38.91	37.80	37.96
5412	NYSE	ASGN	Thu, Mar 20, 2014	38.24	38.93	37.59	38.76
5411	NYSE	ASGN	Wed, Mar 19, 2014	37.39	37.41	36.57	36.85
5410	NYSE	ASGN	Tue, Mar 18, 2014	35.32	37.58	35.27	37.56
5409	NYSE	ASGN	Mon, Mar 17, 2014	35.10	35.50	34.73	35.05
5408	NYSE	ASGN	Fri, Mar 14, 2014	34.53	35.09	34.53	34.88
5407	NYSE	ASGN	Thu, Mar 13, 2014	35.42	35.42	34.48	34.74
5406	NYSE	ASGN	Wed, Mar 12, 2014	34.95	35.20	34.60	35.18
5405	NYSE	ASGN	Tue, Mar 11, 2014	36.32	36.37	35.17	35.25
5404	NYSE	ASGN	Mon, Mar 10, 2014	36.44	36.81	36.03	36.50
5403	NYSE	ASGN	Fri, Mar 7, 2014	36.05	36.64	35.77	36.60
5402	NYSE	ASGN	Thu, Mar 6, 2014	35.21	35.78	34.98	35.65
5401	NYSE	ASGN	Wed, Mar 5, 2014	35.13	35.22	34.62	35.21
5400	NYSE	ASGN	Tue, Mar 4, 2014	34.87	35.62	34.78	35.34
5399	NYSE	ASGN	Mon, Mar 3, 2014	34.01	34.38	33.83	34.17
5398	NYSE	ASGN	Fri, Feb 28, 2014	34.15	34.87	34.10	34.40
5397	NYSE	ASGN	Thu, Feb 27, 2014	33.92	34.40	33.77	34.38
5396	NYSE	ASGN	Wed, Feb 26, 2014	33.36	34.37	33.26	33.98
5395	NYSE	ASGN	Tue, Feb 25, 2014	33.78	34.01	33.14	33.37
5394	NYSE	ASGN	Mon, Feb 24, 2014	33.10	34.14	33.10	33.76
5393	NYSE	ASGN	Fri, Feb 21, 2014	32.97	33.24	32.75	33.09
5392	NYSE	ASGN	Thu, Feb 20, 2014	31.85	33.22	31.77	32.76
5391	NYSE	ASGN	Wed, Feb 19, 2014	30.95	31.25	30.47	30.55
5390	NYSE	ASGN	Tue, Feb 18, 2014	30.80	31.25	30.63	31.19
5389	NYSE	ASGN	Fri, Feb 14, 2014	31.04	31.16	30.30	30.80
5388	NYSE	ASGN	Thu, Feb 13, 2014	30.58	31.13	30.52	31.07
5387	NYSE	ASGN	Wed, Feb 12, 2014	29.56	31.18	29.38	30.91
5386	NYSE	ASGN	Tue, Feb 11, 2014	30.00	30.00	29.32	29.43
5385	NYSE	ASGN	Mon, Feb 10, 2014	30.72	30.93	29.69	29.99
5384	NYSE	ASGN	Fri, Feb 7, 2014	30.34	31.19	30.25	30.82
5383	NYSE	ASGN	Thu, Feb 6, 2014	30.25	30.81	30.09	30.22
5382	NYSE	ASGN	Wed, Feb 5, 2014	30.28	30.40	29.87	30.06
5381	NYSE	ASGN	Tue, Feb 4, 2014	30.13	31.05	29.85	30.37
5380	NYSE	ASGN	Mon, Feb 3, 2014	31.29	32.11	29.80	29.81
5379	NYSE	ASGN	Fri, Jan 31, 2014	29.68	30.43	29.64	29.68
5378	NYSE	ASGN	Thu, Jan 30, 2014	30.44	30.90	30.22	30.36
5377	NYSE	ASGN	Wed, Jan 29, 2014	29.60	30.46	29.60	30.09
5376	NYSE	ASGN	Tue, Jan 28, 2014	30.00	30.67	30.00	30.41
5375	NYSE	ASGN	Mon, Jan 27, 2014	30.75	30.90	29.44	29.98
5374	NYSE	ASGN	Fri, Jan 24, 2014	32.06	32.23	30.51	30.69
5373	NYSE	ASGN	Thu, Jan 23, 2014	32.90	33.34	32.17	32.42
5372	NYSE	ASGN	Wed, Jan 22, 2014	33.00	33.25	32.83	33.24
5371	NYSE	ASGN	Tue, Jan 21, 2014	33.47	33.58	32.62	33.07
5370	NYSE	ASGN	Fri, Jan 17, 2014	33.04	33.51	33.04	33.17
5369	NYSE	ASGN	Thu, Jan 16, 2014	33.05	33.26	32.76	33.17
5368	NYSE	ASGN	Wed, Jan 15, 2014	33.00	33.34	32.83	33.16
5367	NYSE	ASGN	Tue, Jan 14, 2014	32.99	33.10	32.71	33.01
5366	NYSE	ASGN	Mon, Jan 13, 2014	33.64	34.23	32.70	32.93
5365	NYSE	ASGN	Fri, Jan 10, 2014	33.81	33.94	33.15	33.82
5364	NYSE	ASGN	Thu, Jan 9, 2014	33.72	33.88	32.68	33.14
5363	NYSE	ASGN	Wed, Jan 8, 2014	34.30	34.50	33.24	33.48
5362	NYSE	ASGN	Tue, Jan 7, 2014	34.17	34.75	34.16	34.33
5361	NYSE	ASGN	Mon, Jan 6, 2014	34.65	34.78	33.98	34.14
5360	NYSE	ASGN	Fri, Jan 3, 2014	34.42	34.88	34.14	34.56
5359	NYSE	ASGN	Thu, Jan 2, 2014	34.80	34.90	33.82	34.40
5358	NYSE	ASGN	Tue, Dec 31, 2013	34.22	35.08	34.22	34.92
5357	NYSE	ASGN	Mon, Dec 30, 2013	34.81	34.81	34.09	34.16
5356	NYSE	ASGN	Fri, Dec 27, 2013	35.46	35.46	34.78	34.93
5355	NYSE	ASGN	Thu, Dec 26, 2013	35.12	35.71	35.08	35.46
5354	NYSE	ASGN	Tue, Dec 24, 2013	34.80	35.21	34.62	34.86
5353	NYSE	ASGN	Mon, Dec 23, 2013	34.25	34.73	34.02	34.66
5352	NYSE	ASGN	Fri, Dec 20, 2013	32.11	34.21	32.10	34.16
5351	NYSE	ASGN	Thu, Dec 19, 2013	32.30	32.70	31.96	31.98
5350	NYSE	ASGN	Wed, Dec 18, 2013	32.55	32.83	32.04	32.49
5349	NYSE	ASGN	Tue, Dec 17, 2013	32.79	32.94	32.36	32.58
5348	NYSE	ASGN	Mon, Dec 16, 2013	32.35	33.22	32.32	32.85
5347	NYSE	ASGN	Fri, Dec 13, 2013	32.12	32.56	31.93	32.24
5346	NYSE	ASGN	Thu, Dec 12, 2013	31.58	32.33	31.37	32.01
5345	NYSE	ASGN	Wed, Dec 11, 2013	32.59	32.90	31.48	31.60
5344	NYSE	ASGN	Tue, Dec 10, 2013	33.17	33.38	32.62	32.64
5343	NYSE	ASGN	Mon, Dec 9, 2013	33.04	33.30	32.78	33.11
5342	NYSE	ASGN	Fri, Dec 6, 2013	33.09	33.25	32.82	32.91
5341	NYSE	ASGN	Thu, Dec 5, 2013	33.23	33.41	32.58	32.64
5340	NYSE	ASGN	Wed, Dec 4, 2013	32.11	33.44	32.05	33.27
5339	NYSE	ASGN	Tue, Dec 3, 2013	31.70	32.66	31.10	32.33
5338	NYSE	ASGN	Mon, Dec 2, 2013	34.00	34.16	33.41	33.52
5337	NYSE	ASGN	Fri, Nov 29, 2013	34.29	34.39	33.78	34.03
5336	NYSE	ASGN	Wed, Nov 27, 2013	33.97	34.25	33.78	34.03
5335	NYSE	ASGN	Tue, Nov 26, 2013	33.62	34.17	33.37	34.02
5334	NYSE	ASGN	Mon, Nov 25, 2013	33.78	33.94	33.61	33.75
5333	NYSE	ASGN	Fri, Nov 22, 2013	33.94	34.03	33.56	33.76
5332	NYSE	ASGN	Thu, Nov 21, 2013	32.73	33.89	32.69	33.87
5331	NYSE	ASGN	Wed, Nov 20, 2013	33.10	33.36	32.35	32.53
5330	NYSE	ASGN	Tue, Nov 19, 2013	33.35	33.65	32.81	33.02
5329	NYSE	ASGN	Mon, Nov 18, 2013	34.05	34.18	33.23	33.36
5328	NYSE	ASGN	Fri, Nov 15, 2013	34.13	34.13	33.61	34.03
5327	NYSE	ASGN	Thu, Nov 14, 2013	33.86	34.36	33.81	34.15
5326	NYSE	ASGN	Wed, Nov 13, 2013	33.13	33.81	33.13	33.79
5325	NYSE	ASGN	Tue, Nov 12, 2013	32.90	33.43	32.75	33.37
5324	NYSE	ASGN	Mon, Nov 11, 2013	33.08	33.24	32.78	32.96
5323	NYSE	ASGN	Fri, Nov 8, 2013	32.04	33.11	31.87	33.07
5322	NYSE	ASGN	Thu, Nov 7, 2013	33.40	33.63	32.01	32.07
5321	NYSE	ASGN	Wed, Nov 6, 2013	33.85	33.93	33.11	33.23
5320	NYSE	ASGN	Tue, Nov 5, 2013	33.49	33.69	33.16	33.46
5319	NYSE	ASGN	Mon, Nov 4, 2013	33.36	33.84	33.23	33.70
5318	NYSE	ASGN	Fri, Nov 1, 2013	33.76	33.97	32.91	33.15
5317	NYSE	ASGN	Thu, Oct 31, 2013	34.08	34.11	33.75	33.79
5316	NYSE	ASGN	Wed, Oct 30, 2013	34.37	34.47	33.80	34.00
5315	NYSE	ASGN	Tue, Oct 29, 2013	34.25	34.60	34.00	34.29
5314	NYSE	ASGN	Mon, Oct 28, 2013	33.28	34.34	33.28	34.23
5313	NYSE	ASGN	Fri, Oct 25, 2013	33.20	33.38	32.80	33.33
5312	NYSE	ASGN	Thu, Oct 24, 2013	33.26	33.46	31.13	33.05
5311	NYSE	ASGN	Wed, Oct 23, 2013	34.55	34.62	33.51	34.45
5310	NYSE	ASGN	Tue, Oct 22, 2013	34.81	35.07	34.23	34.90
5309	NYSE	ASGN	Mon, Oct 21, 2013	34.92	34.92	34.31	34.54
5308	NYSE	ASGN	Fri, Oct 18, 2013	34.29	34.81	34.13	34.75
5307	NYSE	ASGN	Thu, Oct 17, 2013	33.34	33.91	33.03	33.87
5306	NYSE	ASGN	Wed, Oct 16, 2013	33.51	33.71	33.39	33.45
5305	NYSE	ASGN	Tue, Oct 15, 2013	33.29	33.29	32.77	33.22
5304	NYSE	ASGN	Mon, Oct 14, 2013	32.70	33.48	32.60	33.30
5303	NYSE	ASGN	Fri, Oct 11, 2013	32.60	32.91	32.37	32.86
5302	NYSE	ASGN	Thu, Oct 10, 2013	31.01	31.85	31.01	31.78
5301	NYSE	ASGN	Wed, Oct 9, 2013	31.04	31.20	30.15	30.45
5300	NYSE	ASGN	Tue, Oct 8, 2013	31.84	32.09	30.97	30.98
5299	NYSE	ASGN	Mon, Oct 7, 2013	31.83	32.09	31.62	31.83
5298	NYSE	ASGN	Fri, Oct 4, 2013	32.13	32.35	31.97	32.19
5297	NYSE	ASGN	Thu, Oct 3, 2013	32.89	33.08	32.06	32.21
5296	NYSE	ASGN	Wed, Oct 2, 2013	33.06	33.40	32.79	33.01
5295	NYSE	ASGN	Tue, Oct 1, 2013	32.97	33.52	32.97	33.46
5294	NYSE	ASGN	Mon, Sep 30, 2013	32.77	33.14	32.59	33.00
5293	NYSE	ASGN	Fri, Sep 27, 2013	32.86	33.50	32.62	33.25
5292	NYSE	ASGN	Thu, Sep 26, 2013	33.22	33.27	32.56	33.07
5291	NYSE	ASGN	Wed, Sep 25, 2013	33.57	33.57	32.92	33.01
5290	NYSE	ASGN	Tue, Sep 24, 2013	33.09	33.74	32.53	33.60
5289	NYSE	ASGN	Mon, Sep 23, 2013	33.25	33.28	32.32	33.04
5288	NYSE	ASGN	Fri, Sep 20, 2013	33.22	33.55	32.99	33.34
5287	NYSE	ASGN	Thu, Sep 19, 2013	33.16	33.28	32.76	33.21
5286	NYSE	ASGN	Wed, Sep 18, 2013	33.05	33.26	32.50	33.11
5285	NYSE	ASGN	Tue, Sep 17, 2013	32.23	33.01	32.23	32.99
5284	NYSE	ASGN	Mon, Sep 16, 2013	32.74	32.75	32.21	32.26
5283	NYSE	ASGN	Fri, Sep 13, 2013	32.21	32.24	31.84	32.20
5282	NYSE	ASGN	Thu, Sep 12, 2013	32.64	32.64	32.02	32.03
5281	NYSE	ASGN	Wed, Sep 11, 2013	32.89	33.01	32.55	32.68
5280	NYSE	ASGN	Tue, Sep 10, 2013	33.00	33.55	32.88	33.04
5279	NYSE	ASGN	Mon, Sep 9, 2013	31.92	32.99	31.87	32.83
5278	NYSE	ASGN	Fri, Sep 6, 2013	31.94	32.06	30.94	31.82
5277	NYSE	ASGN	Thu, Sep 5, 2013	31.42	32.00	31.37	31.66
5276	NYSE	ASGN	Wed, Sep 4, 2013	30.82	31.52	30.82	31.31
5275	NYSE	ASGN	Tue, Sep 3, 2013	30.71	31.22	30.18	30.69
5274	NYSE	ASGN	Fri, Aug 30, 2013	30.84	30.96	30.07	30.17
5273	NYSE	ASGN	Thu, Aug 29, 2013	30.34	31.14	30.27	30.93
5272	NYSE	ASGN	Wed, Aug 28, 2013	30.40	30.78	30.18	30.45
5271	NYSE	ASGN	Tue, Aug 27, 2013	30.83	31.10	30.34	30.42
5270	NYSE	ASGN	Mon, Aug 26, 2013	30.78	31.45	30.76	31.29
5269	NYSE	ASGN	Fri, Aug 23, 2013	31.09	31.09	30.56	30.71
5268	NYSE	ASGN	Thu, Aug 22, 2013	30.70	31.25	30.61	31.06
5267	NYSE	ASGN	Wed, Aug 21, 2013	30.58	31.08	30.51	30.61
5266	NYSE	ASGN	Tue, Aug 20, 2013	30.36	31.01	30.29	30.67
5265	NYSE	ASGN	Mon, Aug 19, 2013	30.41	31.00	30.18	30.30
5264	NYSE	ASGN	Fri, Aug 16, 2013	30.43	31.04	30.14	30.50
5263	NYSE	ASGN	Thu, Aug 15, 2013	31.00	31.14	30.27	30.67
5262	NYSE	ASGN	Wed, Aug 14, 2013	31.74	32.00	31.32	31.33
5261	NYSE	ASGN	Tue, Aug 13, 2013	31.87	31.87	31.24	31.82
5260	NYSE	ASGN	Mon, Aug 12, 2013	31.14	31.77	31.01	31.74
5259	NYSE	ASGN	Fri, Aug 9, 2013	31.03	31.70	31.03	31.25
5258	NYSE	ASGN	Thu, Aug 8, 2013	31.32	31.46	30.97	31.19
5257	NYSE	ASGN	Wed, Aug 7, 2013	31.38	31.63	30.84	30.99
5256	NYSE	ASGN	Tue, Aug 6, 2013	31.00	31.58	30.91	31.42
5255	NYSE	ASGN	Mon, Aug 5, 2013	30.60	31.18	30.44	31.00
5254	NYSE	ASGN	Fri, Aug 2, 2013	30.45	30.71	30.23	30.59
5253	NYSE	ASGN	Thu, Aug 1, 2013	30.97	30.99	30.59	30.69
5252	NYSE	ASGN	Wed, Jul 31, 2013	30.73	30.73	30.30	30.53
5251	NYSE	ASGN	Tue, Jul 30, 2013	30.43	30.66	29.84	30.60
5250	NYSE	ASGN	Mon, Jul 29, 2013	32.20	32.39	31.58	31.72
5249	NYSE	ASGN	Fri, Jul 26, 2013	32.34	32.93	32.04	32.23
5248	NYSE	ASGN	Thu, Jul 25, 2013	30.34	32.79	29.40	32.54
5247	NYSE	ASGN	Wed, Jul 24, 2013	29.57	29.70	28.74	28.85
5246	NYSE	ASGN	Tue, Jul 23, 2013	29.86	30.06	29.42	29.46
5245	NYSE	ASGN	Mon, Jul 22, 2013	30.54	30.57	29.63	29.76
5244	NYSE	ASGN	Fri, Jul 19, 2013	30.45	30.83	29.92	30.67
5243	NYSE	ASGN	Thu, Jul 18, 2013	29.85	30.68	29.54	30.49
5242	NYSE	ASGN	Wed, Jul 17, 2013	29.78	30.07	29.47	29.80
5241	NYSE	ASGN	Tue, Jul 16, 2013	29.99	30.15	29.29	29.51
5240	NYSE	ASGN	Mon, Jul 15, 2013	30.08	30.40	29.62	29.84
5239	NYSE	ASGN	Fri, Jul 12, 2013	29.55	30.11	29.20	30.08
5238	NYSE	ASGN	Thu, Jul 11, 2013	29.38	29.63	28.92	29.49
5237	NYSE	ASGN	Wed, Jul 10, 2013	28.97	29.86	28.86	29.63
5236	NYSE	ASGN	Tue, Jul 9, 2013	28.62	29.42	28.29	29.04
5235	NYSE	ASGN	Mon, Jul 8, 2013	27.94	28.66	27.83	28.44
5234	NYSE	ASGN	Fri, Jul 5, 2013	27.45	27.87	26.99	27.87
5233	NYSE	ASGN	Wed, Jul 3, 2013	26.84	27.18	25.24	27.02
5232	NYSE	ASGN	Tue, Jul 2, 2013	27.17	27.82	27.12	27.45
5231	NYSE	ASGN	Mon, Jul 1, 2013	26.86	27.46	26.86	27.26
5230	NYSE	ASGN	Fri, Jun 28, 2013	26.83	27.20	26.64	26.72
5229	NYSE	ASGN	Thu, Jun 27, 2013	26.22	26.93	26.03	26.88
5228	NYSE	ASGN	Wed, Jun 26, 2013	26.05	26.08	25.23	25.89
5227	NYSE	ASGN	Tue, Jun 25, 2013	25.73	25.86	25.47	25.71
5226	NYSE	ASGN	Mon, Jun 24, 2013	25.45	25.73	25.26	25.44
5225	NYSE	ASGN	Fri, Jun 21, 2013	25.92	26.09	25.44	25.92
5224	NYSE	ASGN	Thu, Jun 20, 2013	26.21	26.22	25.69	25.75
5223	NYSE	ASGN	Wed, Jun 19, 2013	27.10	27.35	26.55	26.64
5222	NYSE	ASGN	Tue, Jun 18, 2013	26.60	27.19	26.56	27.05
5221	NYSE	ASGN	Mon, Jun 17, 2013	26.58	26.61	26.12	26.48
5220	NYSE	ASGN	Fri, Jun 14, 2013	26.34	26.57	26.17	26.24
5219	NYSE	ASGN	Thu, Jun 13, 2013	26.36	26.45	25.78	26.35
5218	NYSE	ASGN	Wed, Jun 12, 2013	26.92	27.04	26.08	26.40
5217	NYSE	ASGN	Tue, Jun 11, 2013	26.21	27.07	25.96	26.65
5216	NYSE	ASGN	Mon, Jun 10, 2013	26.39	26.75	26.10	26.58
5215	NYSE	ASGN	Fri, Jun 7, 2013	25.77	26.25	25.77	26.19
5214	NYSE	ASGN	Thu, Jun 6, 2013	24.96	25.79	24.81	25.79
5213	NYSE	ASGN	Wed, Jun 5, 2013	25.36	25.47	24.89	25.02
5212	NYSE	ASGN	Tue, Jun 4, 2013	25.70	26.17	25.07	25.40
5211	NYSE	ASGN	Mon, Jun 3, 2013	26.07	26.26	24.94	25.72
5210	NYSE	ASGN	Fri, May 31, 2013	26.31	26.58	25.99	26.04
5209	NYSE	ASGN	Thu, May 30, 2013	27.00	27.15	26.49	26.61
5208	NYSE	ASGN	Wed, May 29, 2013	26.94	27.26	26.74	26.99
5207	NYSE	ASGN	Tue, May 28, 2013	27.11	27.63	27.10	27.27
5206	NYSE	ASGN	Fri, May 24, 2013	26.60	26.70	26.05	26.62
5205	NYSE	ASGN	Thu, May 23, 2013	26.18	26.85	26.05	26.75
5204	NYSE	ASGN	Wed, May 22, 2013	26.37	26.75	26.25	26.50
5203	NYSE	ASGN	Tue, May 21, 2013	26.00	26.36	25.76	26.26
5202	NYSE	ASGN	Mon, May 20, 2013	25.75	26.00	25.75	25.99
5201	NYSE	ASGN	Fri, May 17, 2013	25.93	26.01	25.69	25.89
5200	NYSE	ASGN	Thu, May 16, 2013	25.63	26.00	25.29	25.72
5199	NYSE	ASGN	Wed, May 15, 2013	26.37	26.65	25.76	26.19
5198	NYSE	ASGN	Tue, May 14, 2013	26.10	26.91	26.09	26.71
5197	NYSE	ASGN	Mon, May 13, 2013	26.00	26.45	25.93	26.12
5196	NYSE	ASGN	Fri, May 10, 2013	25.41	26.30	25.30	26.20
5195	NYSE	ASGN	Thu, May 9, 2013	25.45	25.64	25.14	25.30
5194	NYSE	ASGN	Wed, May 8, 2013	25.29	25.43	24.95	25.40
5193	NYSE	ASGN	Tue, May 7, 2013	24.75	25.34	24.71	25.31
5192	NYSE	ASGN	Mon, May 6, 2013	24.60	24.89	24.50	24.73
5191	NYSE	ASGN	Fri, May 3, 2013	23.99	24.91	23.99	24.55
5190	NYSE	ASGN	Thu, May 2, 2013	23.35	23.74	22.88	23.46
5189	NYSE	ASGN	Wed, May 1, 2013	24.06	24.19	23.11	23.14
5188	NYSE	ASGN	Tue, Apr 30, 2013	24.39	24.68	24.10	24.27
5187	NYSE	ASGN	Mon, Apr 29, 2013	24.48	24.48	24.20	24.29
5186	NYSE	ASGN	Fri, Apr 26, 2013	24.26	24.43	24.06	24.24
5185	NYSE	ASGN	Thu, Apr 25, 2013	25.94	25.94	24.29	24.29
5184	NYSE	ASGN	Wed, Apr 24, 2013	22.50	22.77	22.22	22.40
5183	NYSE	ASGN	Tue, Apr 23, 2013	22.95	23.10	22.44	22.73
5182	NYSE	ASGN	Mon, Apr 22, 2013	22.37	22.74	22.10	22.62
5181	NYSE	ASGN	Fri, Apr 19, 2013	22.29	22.55	22.04	22.30
5180	NYSE	ASGN	Thu, Apr 18, 2013	22.88	23.18	22.02	22.15
5179	NYSE	ASGN	Wed, Apr 17, 2013	23.01	23.20	22.25	22.76
5178	NYSE	ASGN	Tue, Apr 16, 2013	22.75	23.27	22.61	23.24
5177	NYSE	ASGN	Mon, Apr 15, 2013	23.99	24.04	22.33	22.53
5176	NYSE	ASGN	Fri, Apr 12, 2013	24.00	24.34	23.81	24.24
5175	NYSE	ASGN	Thu, Apr 11, 2013	24.50	24.50	23.78	24.11
5174	NYSE	ASGN	Wed, Apr 10, 2013	24.23	24.67	24.12	24.51
5173	NYSE	ASGN	Tue, Apr 9, 2013	23.90	24.16	23.67	24.08
5172	NYSE	ASGN	Mon, Apr 8, 2013	23.68	23.86	23.28	23.85
5171	NYSE	ASGN	Fri, Apr 5, 2013	23.73	23.83	23.00	23.57
5170	NYSE	ASGN	Thu, Apr 4, 2013	24.13	24.35	23.66	24.35
5169	NYSE	ASGN	Wed, Apr 3, 2013	25.12	25.12	24.16	24.17
5168	NYSE	ASGN	Tue, Apr 2, 2013	25.12	25.82	25.05	25.08
5167	NYSE	ASGN	Mon, Apr 1, 2013	25.30	25.38	24.73	24.84
5166	NYSE	ASGN	Thu, Mar 28, 2013	25.10	25.45	24.85	25.31
5165	NYSE	ASGN	Wed, Mar 27, 2013	24.91	25.22	24.70	25.04
5164	NYSE	ASGN	Tue, Mar 26, 2013	24.99	25.25	24.58	25.25
5163	NYSE	ASGN	Mon, Mar 25, 2013	25.04	25.22	24.28	24.85
5162	NYSE	ASGN	Fri, Mar 22, 2013	25.70	25.95	24.60	24.91
5161	NYSE	ASGN	Thu, Mar 21, 2013	25.48	26.09	25.37	25.62
5160	NYSE	ASGN	Wed, Mar 20, 2013	24.27	26.03	24.19	25.66
5159	NYSE	ASGN	Tue, Mar 19, 2013	24.42	24.50	23.81	23.99
5158	NYSE	ASGN	Mon, Mar 18, 2013	24.05	24.52	23.99	24.26
5157	NYSE	ASGN	Fri, Mar 15, 2013	24.90	25.00	24.45	24.54
5156	NYSE	ASGN	Thu, Mar 14, 2013	24.71	24.94	24.53	24.90
5155	NYSE	ASGN	Wed, Mar 13, 2013	24.78	24.89	24.58	24.71
5154	NYSE	ASGN	Tue, Mar 12, 2013	24.87	24.97	24.33	24.82
5153	NYSE	ASGN	Mon, Mar 11, 2013	24.83	25.12	24.67	24.89
5152	NYSE	ASGN	Fri, Mar 8, 2013	24.25	24.87	24.04	24.85
5151	NYSE	ASGN	Thu, Mar 7, 2013	24.07	24.25	23.77	23.91
5150	NYSE	ASGN	Wed, Mar 6, 2013	23.70	24.37	23.65	24.00
5149	NYSE	ASGN	Tue, Mar 5, 2013	22.60	23.64	22.47	23.53
5148	NYSE	ASGN	Mon, Mar 4, 2013	22.05	22.44	21.88	22.38
5147	NYSE	ASGN	Fri, Mar 1, 2013	21.62	22.50	21.54	22.05
5146	NYSE	ASGN	Thu, Feb 28, 2013	21.50	21.91	21.43	21.86
5145	NYSE	ASGN	Wed, Feb 27, 2013	20.97	21.77	20.86	21.56
5144	NYSE	ASGN	Tue, Feb 26, 2013	21.11	21.21	20.70	20.96
5143	NYSE	ASGN	Mon, Feb 25, 2013	20.99	21.19	20.87	21.05
5142	NYSE	ASGN	Fri, Feb 22, 2013	20.93	21.00	20.46	20.91
5141	NYSE	ASGN	Thu, Feb 21, 2013	21.61	21.61	20.41	20.72
5140	NYSE	ASGN	Wed, Feb 20, 2013	22.27	22.50	21.51	21.64
5139	NYSE	ASGN	Tue, Feb 19, 2013	21.85	22.33	21.72	22.33
5138	NYSE	ASGN	Fri, Feb 15, 2013	22.93	23.10	21.11	21.87
5137	NYSE	ASGN	Thu, Feb 14, 2013	24.75	24.88	24.59	24.66
5136	NYSE	ASGN	Wed, Feb 13, 2013	24.81	25.10	24.62	24.73
5135	NYSE	ASGN	Tue, Feb 12, 2013	24.47	24.80	24.39	24.60
5134	NYSE	ASGN	Mon, Feb 11, 2013	24.00	24.79	24.00	24.48
5133	NYSE	ASGN	Fri, Feb 8, 2013	24.12	24.12	23.71	23.95
5132	NYSE	ASGN	Thu, Feb 7, 2013	24.50	24.56	23.88	24.00
5131	NYSE	ASGN	Wed, Feb 6, 2013	24.48	24.85	24.30	24.51
5130	NYSE	ASGN	Tue, Feb 5, 2013	24.50	24.78	24.43	24.66
5129	NYSE	ASGN	Mon, Feb 4, 2013	24.70	24.93	24.27	24.29
5128	NYSE	ASGN	Fri, Feb 1, 2013	24.81	24.98	24.53	24.90
5127	NYSE	ASGN	Thu, Jan 31, 2013	23.49	24.49	23.41	24.45
5126	NYSE	ASGN	Wed, Jan 30, 2013	23.70	23.90	23.35	23.55
5125	NYSE	ASGN	Tue, Jan 29, 2013	23.92	23.96	23.50	23.74
5124	NYSE	ASGN	Mon, Jan 28, 2013	23.90	24.08	23.73	24.02
5123	NYSE	ASGN	Fri, Jan 25, 2013	23.99	24.15	23.75	23.91
5122	NYSE	ASGN	Thu, Jan 24, 2013	23.45	24.19	23.39	23.92
5121	NYSE	ASGN	Wed, Jan 23, 2013	23.33	23.48	23.09	23.41
5120	NYSE	ASGN	Tue, Jan 22, 2013	23.28	23.30	22.99	23.30
5119	NYSE	ASGN	Fri, Jan 18, 2013	23.10	23.23	22.88	23.21
5118	NYSE	ASGN	Thu, Jan 17, 2013	22.87	23.25	22.71	23.10
5117	NYSE	ASGN	Wed, Jan 16, 2013	22.91	22.92	22.45	22.63
5116	NYSE	ASGN	Tue, Jan 15, 2013	22.90	22.98	21.81	22.94
5115	NYSE	ASGN	Mon, Jan 14, 2013	23.58	23.71	23.00	23.05
5114	NYSE	ASGN	Fri, Jan 11, 2013	23.38	24.58	23.36	23.62
5113	NYSE	ASGN	Thu, Jan 10, 2013	22.85	23.56	22.79	23.55
5112	NYSE	ASGN	Wed, Jan 9, 2013	22.90	23.29	22.59	22.77
5111	NYSE	ASGN	Tue, Jan 8, 2013	22.70	23.00	22.53	22.90
5110	NYSE	ASGN	Mon, Jan 7, 2013	22.76	22.94	22.28	22.89
5109	NYSE	ASGN	Fri, Jan 4, 2013	22.43	23.00	22.34	22.63
5108	NYSE	ASGN	Thu, Jan 3, 2013	22.09	22.59	22.08	22.26
5107	NYSE	ASGN	Wed, Jan 2, 2013	21.02	22.05	21.01	22.00
5106	NYSE	ASGN	Mon, Dec 31, 2012	19.55	20.37	19.49	20.28
5105	NYSE	ASGN	Fri, Dec 28, 2012	19.44	19.78	19.37	19.56
5104	NYSE	ASGN	Thu, Dec 27, 2012	19.51	19.70	19.25	19.63
5103	NYSE	ASGN	Wed, Dec 26, 2012	19.82	19.95	19.40	19.52
5102	NYSE	ASGN	Mon, Dec 24, 2012	19.90	20.03	19.53	19.82
5101	NYSE	ASGN	Fri, Dec 21, 2012	19.36	19.89	19.36	19.80
5100	NYSE	ASGN	Thu, Dec 20, 2012	19.60	19.78	19.50	19.78
5099	NYSE	ASGN	Wed, Dec 19, 2012	19.84	19.98	19.61	19.64
5098	NYSE	ASGN	Tue, Dec 18, 2012	19.84	20.04	19.65	19.88
5097	NYSE	ASGN	Mon, Dec 17, 2012	19.00	19.73	18.87	19.70
5096	NYSE	ASGN	Fri, Dec 14, 2012	18.85	19.13	18.76	19.09
5095	NYSE	ASGN	Thu, Dec 13, 2012	19.32	19.44	18.78	18.85
5094	NYSE	ASGN	Wed, Dec 12, 2012	19.80	19.80	19.24	19.29
5093	NYSE	ASGN	Tue, Dec 11, 2012	19.44	19.73	19.30	19.69
5092	NYSE	ASGN	Mon, Dec 10, 2012	19.40	19.77	19.33	19.53
5091	NYSE	ASGN	Fri, Dec 7, 2012	19.73	19.82	19.33	19.41
5090	NYSE	ASGN	Thu, Dec 6, 2012	19.38	19.71	19.35	19.55
5089	NYSE	ASGN	Wed, Dec 5, 2012	19.89	19.97	19.54	19.57
5088	NYSE	ASGN	Tue, Dec 4, 2012	19.71	20.00	19.42	19.80
5087	NYSE	ASGN	Mon, Dec 3, 2012	20.08	20.24	19.63	19.71
5086	NYSE	ASGN	Fri, Nov 30, 2012	20.05	20.07	19.75	19.93
5085	NYSE	ASGN	Thu, Nov 29, 2012	19.85	20.17	19.77	19.98
5084	NYSE	ASGN	Wed, Nov 28, 2012	19.24	19.71	19.14	19.68
5083	NYSE	ASGN	Tue, Nov 27, 2012	19.50	19.72	19.37	19.37
5082	NYSE	ASGN	Mon, Nov 26, 2012	19.40	19.56	19.35	19.56
5081	NYSE	ASGN	Fri, Nov 23, 2012	19.43	19.49	19.24	19.47
5080	NYSE	ASGN	Wed, Nov 21, 2012	19.04	19.33	19.00	19.29
5079	NYSE	ASGN	Tue, Nov 20, 2012	18.70	19.04	18.70	18.98
5078	NYSE	ASGN	Mon, Nov 19, 2012	18.56	18.76	18.33	18.76
5077	NYSE	ASGN	Fri, Nov 16, 2012	18.48	18.58	18.00	18.29
5076	NYSE	ASGN	Thu, Nov 15, 2012	18.19	18.70	18.00	18.50
5075	NYSE	ASGN	Wed, Nov 14, 2012	18.82	18.97	18.07	18.17
5074	NYSE	ASGN	Tue, Nov 13, 2012	18.85	18.94	18.56	18.70
5073	NYSE	ASGN	Mon, Nov 12, 2012	19.15	19.43	18.80	19.01
5072	NYSE	ASGN	Fri, Nov 9, 2012	19.02	19.24	18.78	19.09
5071	NYSE	ASGN	Thu, Nov 8, 2012	19.47	19.48	18.87	19.02
5070	NYSE	ASGN	Wed, Nov 7, 2012	20.31	20.45	19.31	19.50
5069	NYSE	ASGN	Tue, Nov 6, 2012	20.16	20.74	20.12	20.63
5068	NYSE	ASGN	Mon, Nov 5, 2012	19.76	20.24	19.58	20.00
5067	NYSE	ASGN	Fri, Nov 2, 2012	19.88	20.22	19.56	19.70
5066	NYSE	ASGN	Thu, Nov 1, 2012	19.17	19.78	19.04	19.72
5065	NYSE	ASGN	Wed, Oct 31, 2012	19.16	19.22	18.83	19.08
5064	NYSE	ASGN	Fri, Oct 26, 2012	19.38	19.89	18.60	19.09
5063	NYSE	ASGN	Thu, Oct 25, 2012	19.84	19.85	19.36	19.48
5062	NYSE	ASGN	Wed, Oct 24, 2012	19.33	19.60	19.12	19.57
5061	NYSE	ASGN	Tue, Oct 23, 2012	19.00	19.37	18.64	19.17
5060	NYSE	ASGN	Mon, Oct 22, 2012	19.18	19.36	19.05	19.28
5059	NYSE	ASGN	Fri, Oct 19, 2012	19.70	19.82	19.00	19.19
5058	NYSE	ASGN	Thu, Oct 18, 2012	20.05	20.45	19.76	19.77
5057	NYSE	ASGN	Wed, Oct 17, 2012	19.97	20.20	19.74	20.17
5056	NYSE	ASGN	Tue, Oct 16, 2012	19.84	20.00	19.60	19.98
5055	NYSE	ASGN	Mon, Oct 15, 2012	19.17	19.81	19.11	19.55
5054	NYSE	ASGN	Fri, Oct 12, 2012	19.62	19.80	18.93	19.13
5053	NYSE	ASGN	Thu, Oct 11, 2012	19.82	20.05	19.55	19.68
5052	NYSE	ASGN	Wed, Oct 10, 2012	19.75	19.83	19.12	19.54
5051	NYSE	ASGN	Tue, Oct 9, 2012	20.04	20.12	19.50	19.67
5050	NYSE	ASGN	Mon, Oct 8, 2012	20.16	20.16	19.79	20.10
5049	NYSE	ASGN	Fri, Oct 5, 2012	20.31	20.57	20.11	20.27
5048	NYSE	ASGN	Thu, Oct 4, 2012	20.10	20.20	19.62	20.15
5047	NYSE	ASGN	Wed, Oct 3, 2012	20.00	20.29	19.80	19.99
5046	NYSE	ASGN	Tue, Oct 2, 2012	20.07	20.20	19.73	19.95
5045	NYSE	ASGN	Mon, Oct 1, 2012	20.02	20.44	19.81	19.94
5044	NYSE	ASGN	Fri, Sep 28, 2012	19.88	20.10	19.74	19.92
5043	NYSE	ASGN	Thu, Sep 27, 2012	20.03	20.12	19.61	20.05
5042	NYSE	ASGN	Wed, Sep 26, 2012	20.27	20.34	19.75	19.98
5041	NYSE	ASGN	Tue, Sep 25, 2012	20.57	20.78	20.14	20.26
5040	NYSE	ASGN	Mon, Sep 24, 2012	20.60	20.93	20.38	20.50
5039	NYSE	ASGN	Fri, Sep 21, 2012	20.39	20.90	20.23	20.59
5038	NYSE	ASGN	Thu, Sep 20, 2012	19.69	20.48	19.64	20.35
5037	NYSE	ASGN	Wed, Sep 19, 2012	19.29	20.06	19.11	19.93
5036	NYSE	ASGN	Tue, Sep 18, 2012	19.48	19.50	18.85	19.37
5035	NYSE	ASGN	Mon, Sep 17, 2012	18.90	19.62	18.65	19.59
5034	NYSE	ASGN	Fri, Sep 14, 2012	18.01	19.35	17.84	19.09
5033	NYSE	ASGN	Thu, Sep 13, 2012	16.92	17.48	16.80	17.19
5032	NYSE	ASGN	Wed, Sep 12, 2012	16.59	17.19	16.59	16.94
5031	NYSE	ASGN	Tue, Sep 11, 2012	16.84	16.98	16.63	16.71
5030	NYSE	ASGN	Mon, Sep 10, 2012	16.76	17.03	16.57	16.98
5029	NYSE	ASGN	Fri, Sep 7, 2012	16.97	17.17	16.75	16.96
5028	NYSE	ASGN	Thu, Sep 6, 2012	16.16	16.97	16.06	16.76
5027	NYSE	ASGN	Wed, Sep 5, 2012	16.19	16.27	15.90	15.98
5026	NYSE	ASGN	Tue, Sep 4, 2012	16.41	16.50	15.77	16.28
5025	NYSE	ASGN	Fri, Aug 31, 2012	16.51	16.51	16.51	16.51
5024	NYSE	ASGN	Thu, Aug 30, 2012	16.16	16.25	16.08	16.18
5023	NYSE	ASGN	Wed, Aug 29, 2012	16.30	16.46	16.12	16.31
5022	NYSE	ASGN	Tue, Aug 28, 2012	16.35	16.40	16.12	16.29
5021	NYSE	ASGN	Mon, Aug 27, 2012	16.47	16.63	16.18	16.30
5020	NYSE	ASGN	Fri, Aug 24, 2012	15.88	16.35	15.88	16.29
5019	NYSE	ASGN	Thu, Aug 23, 2012	16.22	16.29	15.90	15.97
5018	NYSE	ASGN	Wed, Aug 22, 2012	16.21	16.38	16.00	16.24
5017	NYSE	ASGN	Tue, Aug 21, 2012	16.64	16.86	16.27	16.29
5016	NYSE	ASGN	Mon, Aug 20, 2012	17.03	17.03	16.45	16.59
5015	NYSE	ASGN	Fri, Aug 17, 2012	16.70	17.20	16.52	17.20
5014	NYSE	ASGN	Thu, Aug 16, 2012	16.39	16.95	16.13	16.73
5013	NYSE	ASGN	Wed, Aug 15, 2012	16.42	16.61	16.21	16.34
5012	NYSE	ASGN	Tue, Aug 14, 2012	16.02	16.42	15.73	16.40
5011	NYSE	ASGN	Mon, Aug 13, 2012	16.31	16.32	15.70	15.84
5010	NYSE	ASGN	Fri, Aug 10, 2012	16.40	16.41	15.72	16.34
5009	NYSE	ASGN	Thu, Aug 9, 2012	16.44	16.54	16.16	16.51
5008	NYSE	ASGN	Wed, Aug 8, 2012	16.14	16.54	16.14	16.49
5007	NYSE	ASGN	Tue, Aug 7, 2012	16.02	16.45	15.88	16.22
5006	NYSE	ASGN	Mon, Aug 6, 2012	15.49	16.18	15.48	15.90
5005	NYSE	ASGN	Fri, Aug 3, 2012	15.30	15.56	15.12	15.36
5004	NYSE	ASGN	Thu, Aug 2, 2012	14.83	15.16	14.70	14.94
5003	NYSE	ASGN	Wed, Aug 1, 2012	15.75	15.81	15.09	15.11
5002	NYSE	ASGN	Tue, Jul 31, 2012	16.02	16.21	15.55	15.59
5001	NYSE	ASGN	Mon, Jul 30, 2012	16.03	16.13	15.57	15.79
5000	NYSE	ASGN	Fri, Jul 27, 2012	16.21	17.21	15.48	15.93
4999	NYSE	ASGN	Thu, Jul 26, 2012	15.24	15.34	14.59	15.14
4998	NYSE	ASGN	Wed, Jul 25, 2012	14.80	14.92	14.58	14.82
4997	NYSE	ASGN	Tue, Jul 24, 2012	15.23	15.27	14.50	14.72
4996	NYSE	ASGN	Mon, Jul 23, 2012	15.17	15.26	14.93	15.19
4995	NYSE	ASGN	Fri, Jul 20, 2012	16.23	16.35	15.58	15.60
4994	NYSE	ASGN	Thu, Jul 19, 2012	16.68	16.70	16.42	16.50
4993	NYSE	ASGN	Wed, Jul 18, 2012	16.17	16.70	16.05	16.61
4992	NYSE	ASGN	Tue, Jul 17, 2012	16.33	16.39	15.80	16.20
4991	NYSE	ASGN	Mon, Jul 16, 2012	16.53	16.53	16.07	16.14
4990	NYSE	ASGN	Fri, Jul 13, 2012	16.17	16.83	16.17	16.56
4989	NYSE	ASGN	Thu, Jul 12, 2012	16.31	16.32	15.88	16.15
4988	NYSE	ASGN	Wed, Jul 11, 2012	16.72	16.80	16.25	16.50
4987	NYSE	ASGN	Tue, Jul 10, 2012	16.63	16.98	16.55	16.71
4986	NYSE	ASGN	Mon, Jul 9, 2012	16.63	16.84	16.34	16.54
4985	NYSE	ASGN	Fri, Jul 6, 2012	16.86	16.92	16.63	16.69
4984	NYSE	ASGN	Thu, Jul 5, 2012	16.35	17.28	16.24	17.03
4983	NYSE	ASGN	Tue, Jul 3, 2012	15.81	16.49	15.81	16.46
4982	NYSE	ASGN	Mon, Jul 2, 2012	16.00	16.14	15.43	15.83
4981	NYSE	ASGN	Fri, Jun 29, 2012	15.22	16.00	15.07	15.96
4980	NYSE	ASGN	Thu, Jun 28, 2012	14.99	15.19	14.48	14.84
4979	NYSE	ASGN	Wed, Jun 27, 2012	14.83	15.36	14.70	15.20
4978	NYSE	ASGN	Tue, Jun 26, 2012	15.09	15.09	14.50	14.87
4977	NYSE	ASGN	Mon, Jun 25, 2012	15.10	15.26	14.80	15.11
4976	NYSE	ASGN	Fri, Jun 22, 2012	15.82	15.97	15.25	15.38
4975	NYSE	ASGN	Thu, Jun 21, 2012	16.47	16.68	15.59	15.72
4974	NYSE	ASGN	Wed, Jun 20, 2012	16.54	16.67	16.10	16.50
4973	NYSE	ASGN	Tue, Jun 19, 2012	15.84	16.62	15.78	16.29
4972	NYSE	ASGN	Mon, Jun 18, 2012	15.38	16.07	15.30	15.76
4971	NYSE	ASGN	Fri, Jun 15, 2012	15.15	15.83	15.10	15.50
4970	NYSE	ASGN	Thu, Jun 14, 2012	15.47	15.53	15.18	15.21
4969	NYSE	ASGN	Wed, Jun 13, 2012	15.71	15.99	15.32	15.49
4968	NYSE	ASGN	Tue, Jun 12, 2012	15.55	15.83	15.07	15.74
4967	NYSE	ASGN	Mon, Jun 11, 2012	16.19	16.24	15.40	15.41
4966	NYSE	ASGN	Fri, Jun 8, 2012	15.57	15.96	15.33	15.92
4965	NYSE	ASGN	Thu, Jun 7, 2012	16.05	16.06	15.58	15.64
4964	NYSE	ASGN	Wed, Jun 6, 2012	15.49	15.91	15.29	15.82
4963	NYSE	ASGN	Tue, Jun 5, 2012	15.23	15.51	15.01	15.31
4962	NYSE	ASGN	Mon, Jun 4, 2012	15.37	15.57	15.00	15.40
4961	NYSE	ASGN	Fri, Jun 1, 2012	16.16	16.29	15.20	15.24
4960	NYSE	ASGN	Thu, May 31, 2012	16.55	16.79	16.25	16.66
4959	NYSE	ASGN	Wed, May 30, 2012	16.48	16.86	16.24	16.51
4958	NYSE	ASGN	Tue, May 29, 2012	16.74	16.82	16.50	16.73
4957	NYSE	ASGN	Fri, May 25, 2012	17.21	17.21	16.51	16.64
4956	NYSE	ASGN	Thu, May 24, 2012	17.13	17.57	16.83	17.25
4955	NYSE	ASGN	Wed, May 23, 2012	16.48	17.23	16.33	17.10
4954	NYSE	ASGN	Tue, May 22, 2012	16.85	17.23	16.54	16.75
4953	NYSE	ASGN	Mon, May 21, 2012	16.35	16.96	16.16	16.89
4952	NYSE	ASGN	Fri, May 18, 2012	16.25	16.72	16.19	16.29
4951	NYSE	ASGN	Thu, May 17, 2012	16.47	16.70	16.25	16.37
4950	NYSE	ASGN	Wed, May 16, 2012	16.27	16.82	16.27	16.50
4949	NYSE	ASGN	Tue, May 15, 2012	15.95	16.45	15.95	16.23
4948	NYSE	ASGN	Mon, May 14, 2012	16.10	16.33	15.85	15.95
4947	NYSE	ASGN	Fri, May 11, 2012	16.34	16.79	16.25	16.38
4946	NYSE	ASGN	Thu, May 10, 2012	16.67	16.70	16.42	16.57
4945	NYSE	ASGN	Wed, May 9, 2012	16.41	16.64	16.41	16.49
4944	NYSE	ASGN	Tue, May 8, 2012	16.33	16.80	15.85	16.71
4943	NYSE	ASGN	Mon, May 7, 2012	16.48	16.90	16.37	16.45
4942	NYSE	ASGN	Fri, May 4, 2012	17.09	17.14	16.34	16.65
4941	NYSE	ASGN	Thu, May 3, 2012	18.04	18.30	17.07	17.25
4940	NYSE	ASGN	Wed, May 2, 2012	17.74	18.16	17.17	18.05
4939	NYSE	ASGN	Tue, May 1, 2012	18.72	18.96	17.84	18.00
4938	NYSE	ASGN	Mon, Apr 30, 2012	19.07	19.17	18.59	18.71
4937	NYSE	ASGN	Fri, Apr 27, 2012	18.05	19.37	17.80	18.98
4936	NYSE	ASGN	Thu, Apr 26, 2012	17.32	17.93	17.14	17.53
4935	NYSE	ASGN	Wed, Apr 25, 2012	16.86	17.52	16.74	17.30
4934	NYSE	ASGN	Tue, Apr 24, 2012	16.69	16.89	16.42	16.52
4933	NYSE	ASGN	Mon, Apr 23, 2012	17.03	17.16	16.58	16.71
4932	NYSE	ASGN	Fri, Apr 20, 2012	17.67	17.93	17.20	17.41
4931	NYSE	ASGN	Thu, Apr 19, 2012	17.78	17.87	17.30	17.33
4930	NYSE	ASGN	Wed, Apr 18, 2012	17.69	17.91	17.45	17.84
4929	NYSE	ASGN	Tue, Apr 17, 2012	17.65	18.18	17.64	17.77
4928	NYSE	ASGN	Mon, Apr 16, 2012	17.81	17.89	17.29	17.42
4927	NYSE	ASGN	Fri, Apr 13, 2012	17.66	17.83	17.45	17.73
4926	NYSE	ASGN	Thu, Apr 12, 2012	17.50	18.06	17.50	17.82
4925	NYSE	ASGN	Wed, Apr 11, 2012	17.29	17.67	17.16	17.51
4924	NYSE	ASGN	Tue, Apr 10, 2012	17.90	17.94	16.67	17.03
4923	NYSE	ASGN	Mon, Apr 9, 2012	18.05	18.05	17.58	17.88
4922	NYSE	ASGN	Thu, Apr 5, 2012	17.97	18.62	17.91	18.50
4921	NYSE	ASGN	Wed, Apr 4, 2012	18.36	18.58	17.90	18.13
4920	NYSE	ASGN	Tue, Apr 3, 2012	18.19	18.93	17.95	18.74
4919	NYSE	ASGN	Mon, Apr 2, 2012	17.45	18.20	17.37	18.18
4918	NYSE	ASGN	Fri, Mar 30, 2012	17.70	17.86	17.29	17.47
4917	NYSE	ASGN	Thu, Mar 29, 2012	17.38	17.83	17.22	17.52
4916	NYSE	ASGN	Wed, Mar 28, 2012	17.32	17.61	17.29	17.44
4915	NYSE	ASGN	Tue, Mar 27, 2012	17.76	17.76	17.29	17.31
4914	NYSE	ASGN	Mon, Mar 26, 2012	17.30	18.05	17.30	17.80
4913	NYSE	ASGN	Fri, Mar 23, 2012	17.06	17.24	16.83	17.09
4912	NYSE	ASGN	Thu, Mar 22, 2012	17.25	17.42	17.05	17.06
4911	NYSE	ASGN	Wed, Mar 21, 2012	17.25	18.25	17.12	17.32
4910	NYSE	ASGN	Tue, Mar 20, 2012	14.14	14.29	13.62	13.68
4909	NYSE	ASGN	Mon, Mar 19, 2012	13.97	14.34	13.85	14.26
4908	NYSE	ASGN	Fri, Mar 16, 2012	13.63	14.05	13.60	14.00
4907	NYSE	ASGN	Thu, Mar 15, 2012	13.72	13.72	13.18	13.58
4906	NYSE	ASGN	Wed, Mar 14, 2012	13.68	13.78	13.49	13.68
4905	NYSE	ASGN	Tue, Mar 13, 2012	13.55	13.75	13.43	13.74
4904	NYSE	ASGN	Mon, Mar 12, 2012	13.53	13.66	13.33	13.40
4903	NYSE	ASGN	Fri, Mar 9, 2012	13.55	13.68	13.39	13.55
4902	NYSE	ASGN	Thu, Mar 8, 2012	13.63	13.69	13.28	13.52
4901	NYSE	ASGN	Wed, Mar 7, 2012	13.40	13.51	13.13	13.48
4900	NYSE	ASGN	Tue, Mar 6, 2012	13.81	13.83	13.13	13.29
4899	NYSE	ASGN	Mon, Mar 5, 2012	13.75	14.05	13.65	13.95
4898	NYSE	ASGN	Fri, Mar 2, 2012	14.32	14.32	13.63	13.83
4897	NYSE	ASGN	Thu, Mar 1, 2012	14.00	14.50	13.69	14.36
4896	NYSE	ASGN	Wed, Feb 29, 2012	14.09	14.14	13.74	13.88
4895	NYSE	ASGN	Tue, Feb 28, 2012	14.20	14.20	13.81	14.06
4894	NYSE	ASGN	Mon, Feb 27, 2012	13.81	14.32	13.66	14.15
4893	NYSE	ASGN	Fri, Feb 24, 2012	13.94	14.08	13.90	14.00
4892	NYSE	ASGN	Thu, Feb 23, 2012	13.81	13.95	13.61	13.93
4891	NYSE	ASGN	Wed, Feb 22, 2012	13.70	13.95	13.46	13.75
4890	NYSE	ASGN	Tue, Feb 21, 2012	13.87	14.34	13.77	13.77
4889	NYSE	ASGN	Fri, Feb 17, 2012	13.89	14.06	13.69	13.80
4888	NYSE	ASGN	Thu, Feb 16, 2012	13.59	14.00	13.53	13.91
4887	NYSE	ASGN	Wed, Feb 15, 2012	13.78	13.95	13.31	13.53
4886	NYSE	ASGN	Tue, Feb 14, 2012	12.75	13.94	12.11	13.67
4885	NYSE	ASGN	Mon, Feb 13, 2012	12.04	12.39	11.87	11.94
4884	NYSE	ASGN	Fri, Feb 10, 2012	11.81	12.06	11.80	11.85
4883	NYSE	ASGN	Thu, Feb 9, 2012	11.88	12.15	11.79	11.92
4882	NYSE	ASGN	Wed, Feb 8, 2012	12.05	12.17	11.80	11.86
4881	NYSE	ASGN	Tue, Feb 7, 2012	12.14	12.25	11.78	12.01
4880	NYSE	ASGN	Mon, Feb 6, 2012	12.10	12.43	12.03	12.19
4879	NYSE	ASGN	Fri, Feb 3, 2012	11.55	12.28	11.50	12.19
4878	NYSE	ASGN	Thu, Feb 2, 2012	12.08	12.10	11.07	11.32
4877	NYSE	ASGN	Wed, Feb 1, 2012	11.33	12.10	11.24	12.05
4876	NYSE	ASGN	Tue, Jan 31, 2012	11.40	11.42	11.01	11.21
4875	NYSE	ASGN	Mon, Jan 30, 2012	11.46	11.50	11.08	11.31
4874	NYSE	ASGN	Fri, Jan 27, 2012	11.48	11.79	11.38	11.60
4873	NYSE	ASGN	Thu, Jan 26, 2012	11.89	12.19	11.46	11.56
4872	NYSE	ASGN	Wed, Jan 25, 2012	11.99	11.99	11.63	11.83
4871	NYSE	ASGN	Tue, Jan 24, 2012	11.37	12.18	11.02	11.97
4870	NYSE	ASGN	Mon, Jan 23, 2012	11.28	11.49	11.10	11.44
4869	NYSE	ASGN	Fri, Jan 20, 2012	11.04	11.33	10.91	11.32
4868	NYSE	ASGN	Thu, Jan 19, 2012	11.28	11.28	10.99	11.07
4867	NYSE	ASGN	Wed, Jan 18, 2012	11.11	11.26	10.85	11.25
4866	NYSE	ASGN	Tue, Jan 17, 2012	11.29	11.29	10.94	11.11
4865	NYSE	ASGN	Fri, Jan 13, 2012	11.12	11.28	11.11	11.16
4864	NYSE	ASGN	Thu, Jan 12, 2012	11.31	11.33	11.11	11.30
4863	NYSE	ASGN	Wed, Jan 11, 2012	11.15	11.40	11.12	11.30
4862	NYSE	ASGN	Tue, Jan 10, 2012	11.22	11.30	11.06	11.20
4861	NYSE	ASGN	Mon, Jan 9, 2012	11.12	11.17	10.73	11.02
4860	NYSE	ASGN	Fri, Jan 6, 2012	11.09	11.23	10.95	11.08
4859	NYSE	ASGN	Thu, Jan 5, 2012	10.95	11.16	10.65	11.09
4858	NYSE	ASGN	Wed, Jan 4, 2012	10.91	11.16	10.66	11.05
4857	NYSE	ASGN	Tue, Jan 3, 2012	11.53	11.65	10.90	11.02
4856	NYSE	ASGN	Fri, Dec 30, 2011	11.51	11.55	11.16	11.18
4855	NYSE	ASGN	Thu, Dec 29, 2011	11.30	11.54	11.30	11.47
4854	NYSE	ASGN	Wed, Dec 28, 2011	11.65	11.68	11.23	11.25
4853	NYSE	ASGN	Tue, Dec 27, 2011	11.51	11.81	11.31	11.65
4852	NYSE	ASGN	Fri, Dec 23, 2011	11.81	11.81	11.47	11.60
4851	NYSE	ASGN	Thu, Dec 22, 2011	11.48	11.94	11.48	11.74
4850	NYSE	ASGN	Wed, Dec 21, 2011	10.90	11.55	10.81	11.42
4849	NYSE	ASGN	Tue, Dec 20, 2011	10.61	10.99	10.42	10.96
4848	NYSE	ASGN	Mon, Dec 19, 2011	10.48	10.88	10.23	10.30
4847	NYSE	ASGN	Fri, Dec 16, 2011	10.50	10.76	10.28	10.35
4846	NYSE	ASGN	Thu, Dec 15, 2011	10.52	10.63	10.31	10.37
4845	NYSE	ASGN	Wed, Dec 14, 2011	10.47	10.62	10.12	10.30
4844	NYSE	ASGN	Tue, Dec 13, 2011	10.68	10.90	10.53	10.63
4843	NYSE	ASGN	Mon, Dec 12, 2011	10.39	10.57	10.05	10.54
4842	NYSE	ASGN	Fri, Dec 9, 2011	10.17	10.69	10.11	10.62
4841	NYSE	ASGN	Thu, Dec 8, 2011	10.30	10.36	10.06	10.13
4840	NYSE	ASGN	Wed, Dec 7, 2011	10.55	10.77	10.18	10.46
4839	NYSE	ASGN	Tue, Dec 6, 2011	10.63	10.77	10.45	10.66
4838	NYSE	ASGN	Mon, Dec 5, 2011	10.64	10.72	10.41	10.60
4837	NYSE	ASGN	Fri, Dec 2, 2011	10.25	10.62	10.18	10.34
4836	NYSE	ASGN	Thu, Dec 1, 2011	10.31	10.40	9.97	10.01
4835	NYSE	ASGN	Wed, Nov 30, 2011	10.44	10.93	10.10	10.42
4834	NYSE	ASGN	Tue, Nov 29, 2011	10.07	10.09	9.69	9.88
4833	NYSE	ASGN	Mon, Nov 28, 2011	9.77	10.07	9.56	10.06
4832	NYSE	ASGN	Fri, Nov 25, 2011	9.87	10.05	9.34	9.35
4831	NYSE	ASGN	Wed, Nov 23, 2011	10.35	10.40	9.92	9.94
4830	NYSE	ASGN	Tue, Nov 22, 2011	10.33	10.70	10.33	10.48
4829	NYSE	ASGN	Mon, Nov 21, 2011	10.46	10.59	10.00	10.37
4828	NYSE	ASGN	Fri, Nov 18, 2011	10.46	10.93	10.38	10.75
4827	NYSE	ASGN	Thu, Nov 17, 2011	10.56	10.67	10.16	10.39
4826	NYSE	ASGN	Wed, Nov 16, 2011	10.80	11.05	10.50	10.56
4825	NYSE	ASGN	Tue, Nov 15, 2011	10.78	11.03	10.62	10.98
4824	NYSE	ASGN	Mon, Nov 14, 2011	10.92	11.05	10.73	10.86
4823	NYSE	ASGN	Fri, Nov 11, 2011	11.00	11.10	10.87	10.99
4822	NYSE	ASGN	Thu, Nov 10, 2011	10.56	10.88	10.19	10.81
4821	NYSE	ASGN	Wed, Nov 9, 2011	10.57	10.66	10.32	10.36
4820	NYSE	ASGN	Tue, Nov 8, 2011	10.74	11.02	10.39	10.97
4819	NYSE	ASGN	Mon, Nov 7, 2011	10.45	10.67	10.05	10.63
4818	NYSE	ASGN	Fri, Nov 4, 2011	10.54	10.58	10.19	10.56
4817	NYSE	ASGN	Thu, Nov 3, 2011	10.49	10.76	10.12	10.69
4816	NYSE	ASGN	Wed, Nov 2, 2011	10.30	10.50	9.87	10.31
4815	NYSE	ASGN	Tue, Nov 1, 2011	10.20	10.74	9.69	10.06
4814	NYSE	ASGN	Mon, Oct 31, 2011	10.61	11.21	10.53	10.75
4813	NYSE	ASGN	Fri, Oct 28, 2011	11.72	11.90	10.80	10.88
4812	NYSE	ASGN	Thu, Oct 27, 2011	10.50	11.02	10.27	10.91
4811	NYSE	ASGN	Wed, Oct 26, 2011	10.14	10.32	9.66	10.31
4810	NYSE	ASGN	Tue, Oct 25, 2011	10.43	10.43	9.82	9.97
4809	NYSE	ASGN	Mon, Oct 24, 2011	9.89	10.52	9.72	10.50
4808	NYSE	ASGN	Fri, Oct 21, 2011	9.69	9.99	9.49	9.83
4807	NYSE	ASGN	Thu, Oct 20, 2011	9.72	9.86	9.16	9.47
4806	NYSE	ASGN	Wed, Oct 19, 2011	9.57	9.87	9.38	9.69
4805	NYSE	ASGN	Tue, Oct 18, 2011	9.31	9.72	9.05	9.51
4804	NYSE	ASGN	Mon, Oct 17, 2011	9.24	9.28	8.93	9.17
4803	NYSE	ASGN	Fri, Oct 14, 2011	9.11	9.47	8.94	9.35
4802	NYSE	ASGN	Thu, Oct 13, 2011	8.80	9.00	8.74	8.93
4801	NYSE	ASGN	Wed, Oct 12, 2011	8.95	9.05	8.73	8.88
4800	NYSE	ASGN	Tue, Oct 11, 2011	8.72	8.98	8.37	8.84
4799	NYSE	ASGN	Mon, Oct 10, 2011	8.59	8.87	8.41	8.86
4798	NYSE	ASGN	Fri, Oct 7, 2011	8.41	8.68	8.24	8.34
4797	NYSE	ASGN	Thu, Oct 6, 2011	8.50	8.50	8.12	8.34
4796	NYSE	ASGN	Wed, Oct 5, 2011	7.92	8.81	7.65	8.64
4795	NYSE	ASGN	Tue, Oct 4, 2011	6.68	8.01	6.68	7.95
4794	NYSE	ASGN	Mon, Oct 3, 2011	6.96	7.28	6.75	6.75
4793	NYSE	ASGN	Fri, Sep 30, 2011	7.03	7.31	6.83	7.07
4792	NYSE	ASGN	Thu, Sep 29, 2011	7.17	7.38	6.91	7.20
4791	NYSE	ASGN	Wed, Sep 28, 2011	7.34	7.48	6.89	6.94
4790	NYSE	ASGN	Tue, Sep 27, 2011	7.40	7.52	7.13	7.37
4789	NYSE	ASGN	Mon, Sep 26, 2011	7.12	7.32	6.79	7.17
4788	NYSE	ASGN	Fri, Sep 23, 2011	6.76	7.03	6.67	7.01
4787	NYSE	ASGN	Thu, Sep 22, 2011	6.50	6.83	6.27	6.76
4786	NYSE	ASGN	Wed, Sep 21, 2011	7.18	7.30	6.76	6.79
4785	NYSE	ASGN	Tue, Sep 20, 2011	7.44	7.47	7.17	7.17
4784	NYSE	ASGN	Mon, Sep 19, 2011	7.38	7.55	7.20	7.43
4783	NYSE	ASGN	Fri, Sep 16, 2011	7.61	7.64	7.43	7.60
4782	NYSE	ASGN	Thu, Sep 15, 2011	7.51	7.54	7.24	7.54
4781	NYSE	ASGN	Wed, Sep 14, 2011	7.34	7.52	7.02	7.39
4780	NYSE	ASGN	Tue, Sep 13, 2011	6.97	7.30	6.92	7.25
4779	NYSE	ASGN	Mon, Sep 12, 2011	6.55	6.98	6.55	6.91
4778	NYSE	ASGN	Fri, Sep 9, 2011	6.82	6.91	6.62	6.72
4777	NYSE	ASGN	Thu, Sep 8, 2011	7.04	7.05	6.80	6.94
4776	NYSE	ASGN	Wed, Sep 7, 2011	6.91	7.17	6.80	7.11
4775	NYSE	ASGN	Tue, Sep 6, 2011	6.56	7.24	6.41	6.75
4774	NYSE	ASGN	Fri, Sep 2, 2011	7.03	7.07	6.86	6.88
4773	NYSE	ASGN	Thu, Sep 1, 2011	7.62	7.71	7.11	7.18
4772	NYSE	ASGN	Wed, Aug 31, 2011	7.36	7.71	7.35	7.60
4771	NYSE	ASGN	Tue, Aug 30, 2011	7.31	7.39	7.12	7.29
4770	NYSE	ASGN	Mon, Aug 29, 2011	7.50	7.50	7.30	7.39
4769	NYSE	ASGN	Fri, Aug 26, 2011	6.99	7.39	6.92	7.36
4768	NYSE	ASGN	Thu, Aug 25, 2011	7.69	7.69	6.99	7.03
4767	NYSE	ASGN	Wed, Aug 24, 2011	7.38	7.59	7.32	7.56
4766	NYSE	ASGN	Tue, Aug 23, 2011	6.98	7.53	6.87	7.38
4765	NYSE	ASGN	Mon, Aug 22, 2011	7.51	7.51	6.87	6.95
4764	NYSE	ASGN	Fri, Aug 19, 2011	7.38	7.66	6.98	7.31
4763	NYSE	ASGN	Thu, Aug 18, 2011	7.98	7.98	7.46	7.66
4762	NYSE	ASGN	Wed, Aug 17, 2011	8.46	8.58	8.26	8.38
4761	NYSE	ASGN	Tue, Aug 16, 2011	8.15	8.54	8.09	8.41
4760	NYSE	ASGN	Mon, Aug 15, 2011	8.43	8.84	8.20	8.32
4759	NYSE	ASGN	Fri, Aug 12, 2011	8.60	8.60	8.06	8.28
4758	NYSE	ASGN	Thu, Aug 11, 2011	8.23	8.76	8.06	8.46
4757	NYSE	ASGN	Wed, Aug 10, 2011	8.39	8.71	8.12	8.17
4756	NYSE	ASGN	Tue, Aug 9, 2011	8.84	9.03	7.55	8.80
4755	NYSE	ASGN	Mon, Aug 8, 2011	9.23	9.62	8.45	8.46
4754	NYSE	ASGN	Fri, Aug 5, 2011	10.27	10.58	8.97	9.77
4753	NYSE	ASGN	Thu, Aug 4, 2011	10.90	11.00	10.00	10.02
4752	NYSE	ASGN	Wed, Aug 3, 2011	9.90	10.11	9.51	10.09
4751	NYSE	ASGN	Tue, Aug 2, 2011	10.00	10.13	9.63	9.79
4750	NYSE	ASGN	Mon, Aug 1, 2011	10.36	10.59	9.97	10.15
4749	NYSE	ASGN	Fri, Jul 29, 2011	10.05	10.46	10.05	10.20
4748	NYSE	ASGN	Thu, Jul 28, 2011	10.27	10.38	10.10	10.32
4747	NYSE	ASGN	Wed, Jul 27, 2011	10.67	10.67	10.06	10.24
4746	NYSE	ASGN	Tue, Jul 26, 2011	10.90	10.97	10.59	10.75
4745	NYSE	ASGN	Mon, Jul 25, 2011	10.71	11.16	10.42	10.87
4744	NYSE	ASGN	Fri, Jul 22, 2011	10.66	11.25	10.43	10.91
4743	NYSE	ASGN	Thu, Jul 21, 2011	9.85	10.79	9.82	10.66
4742	NYSE	ASGN	Wed, Jul 20, 2011	9.87	9.87	9.60	9.61
4741	NYSE	ASGN	Tue, Jul 19, 2011	9.83	10.00	9.60	9.85
4740	NYSE	ASGN	Mon, Jul 18, 2011	9.63	9.79	9.50	9.71
4739	NYSE	ASGN	Fri, Jul 15, 2011	9.68	10.07	9.65	9.69
4738	NYSE	ASGN	Thu, Jul 14, 2011	10.09	10.13	9.59	9.65
4737	NYSE	ASGN	Wed, Jul 13, 2011	10.12	10.36	9.89	10.09
4736	NYSE	ASGN	Tue, Jul 12, 2011	9.93	10.34	9.80	10.05
4735	NYSE	ASGN	Mon, Jul 11, 2011	10.19	10.30	9.86	9.98
4734	NYSE	ASGN	Fri, Jul 8, 2011	10.50	10.61	10.14	10.42
4733	NYSE	ASGN	Thu, Jul 7, 2011	10.78	10.94	10.67	10.79
4732	NYSE	ASGN	Wed, Jul 6, 2011	10.56	10.77	10.41	10.59
4731	NYSE	ASGN	Tue, Jul 5, 2011	10.32	10.63	9.80	10.61
4730	NYSE	ASGN	Fri, Jul 1, 2011	9.83	10.36	9.63	10.28
4729	NYSE	ASGN	Thu, Jun 30, 2011	9.51	9.86	9.35	9.83
4728	NYSE	ASGN	Wed, Jun 29, 2011	9.67	9.67	9.30	9.46
4727	NYSE	ASGN	Tue, Jun 28, 2011	9.80	9.80	9.56	9.62
4726	NYSE	ASGN	Mon, Jun 27, 2011	9.27	9.80	9.10	9.75
4725	NYSE	ASGN	Fri, Jun 24, 2011	9.40	9.42	9.07	9.25
4724	NYSE	ASGN	Thu, Jun 23, 2011	9.23	9.43	9.05	9.38
4723	NYSE	ASGN	Wed, Jun 22, 2011	9.47	9.84	9.37	9.43
4722	NYSE	ASGN	Tue, Jun 21, 2011	9.59	9.86	9.39	9.57
4721	NYSE	ASGN	Mon, Jun 20, 2011	9.31	9.62	9.31	9.45
4720	NYSE	ASGN	Fri, Jun 17, 2011	9.26	9.48	9.08	9.31
4719	NYSE	ASGN	Thu, Jun 16, 2011	9.12	9.47	9.01	9.17
4718	NYSE	ASGN	Wed, Jun 15, 2011	9.56	9.56	9.06	9.08
4717	NYSE	ASGN	Tue, Jun 14, 2011	9.40	9.78	9.27	9.68
4716	NYSE	ASGN	Mon, Jun 13, 2011	9.37	9.49	9.19	9.22
4715	NYSE	ASGN	Fri, Jun 10, 2011	9.23	9.52	9.13	9.32
4714	NYSE	ASGN	Thu, Jun 9, 2011	9.50	9.50	9.14	9.32
4713	NYSE	ASGN	Wed, Jun 8, 2011	9.58	9.80	9.29	9.48
4712	NYSE	ASGN	Tue, Jun 7, 2011	9.76	9.90	9.56	9.66
4711	NYSE	ASGN	Mon, Jun 6, 2011	9.98	10.12	9.64	9.66
4710	NYSE	ASGN	Fri, Jun 3, 2011	10.42	10.49	9.98	9.98
4709	NYSE	ASGN	Thu, Jun 2, 2011	10.52	10.83	10.40	10.68
4708	NYSE	ASGN	Wed, Jun 1, 2011	11.20	11.25	10.35	10.51
4707	NYSE	ASGN	Tue, May 31, 2011	11.20	11.35	10.72	11.17
4706	NYSE	ASGN	Fri, May 27, 2011	10.51	11.08	10.46	10.95
4705	NYSE	ASGN	Thu, May 26, 2011	10.00	10.54	9.85	10.44
4704	NYSE	ASGN	Wed, May 25, 2011	9.50	9.87	9.50	9.74
4703	NYSE	ASGN	Tue, May 24, 2011	9.83	9.86	9.38	9.55
4702	NYSE	ASGN	Mon, May 23, 2011	9.82	10.08	9.75	9.75
4701	NYSE	ASGN	Fri, May 20, 2011	10.15	10.24	9.93	10.09
4700	NYSE	ASGN	Thu, May 19, 2011	10.38	10.41	9.94	10.24
4699	NYSE	ASGN	Wed, May 18, 2011	10.25	10.30	9.98	10.26
4698	NYSE	ASGN	Tue, May 17, 2011	10.05	10.31	10.04	10.21
4697	NYSE	ASGN	Mon, May 16, 2011	10.50	10.69	10.17	10.17
4696	NYSE	ASGN	Fri, May 13, 2011	10.90	10.90	10.54	10.62
4695	NYSE	ASGN	Thu, May 12, 2011	10.50	10.93	10.20	10.93
4694	NYSE	ASGN	Wed, May 11, 2011	11.01	11.01	10.47	10.54
4693	NYSE	ASGN	Tue, May 10, 2011	11.11	11.42	10.90	11.10
4692	NYSE	ASGN	Mon, May 9, 2011	10.31	11.07	10.30	11.02
4691	NYSE	ASGN	Fri, May 6, 2011	10.64	10.78	10.25	10.36
4690	NYSE	ASGN	Thu, May 5, 2011	10.57	11.02	10.39	10.44
4689	NYSE	ASGN	Wed, May 4, 2011	10.72	10.89	10.54	10.67
4688	NYSE	ASGN	Tue, May 3, 2011	10.76	11.00	10.55	10.64
4687	NYSE	ASGN	Mon, May 2, 2011	11.08	11.20	10.75	10.84
4686	NYSE	ASGN	Fri, Apr 29, 2011	10.59	11.67	10.24	10.99
4685	NYSE	ASGN	Thu, Apr 28, 2011	9.08	9.21	8.91	9.21
4684	NYSE	ASGN	Wed, Apr 27, 2011	9.05	9.26	8.81	9.13
4683	NYSE	ASGN	Tue, Apr 26, 2011	9.01	9.14	8.80	9.08
4682	NYSE	ASGN	Mon, Apr 25, 2011	9.16	9.40	8.87	8.95
4681	NYSE	ASGN	Thu, Apr 21, 2011	9.52	9.52	9.09	9.21
4680	NYSE	ASGN	Wed, Apr 20, 2011	9.23	9.47	9.02	9.39
4679	NYSE	ASGN	Tue, Apr 19, 2011	8.27	9.14	8.25	9.01
4678	NYSE	ASGN	Mon, Apr 18, 2011	8.71	8.71	8.06	8.20
4677	NYSE	ASGN	Fri, Apr 15, 2011	8.99	8.99	8.75	8.94
4676	NYSE	ASGN	Thu, Apr 14, 2011	8.67	8.97	8.63	8.93
4675	NYSE	ASGN	Wed, Apr 13, 2011	8.89	9.03	8.80	8.80
4674	NYSE	ASGN	Tue, Apr 12, 2011	9.25	9.25	8.82	8.82
4673	NYSE	ASGN	Mon, Apr 11, 2011	9.63	9.69	9.30	9.37
4672	NYSE	ASGN	Fri, Apr 8, 2011	10.02	10.02	9.50	9.64
4671	NYSE	ASGN	Thu, Apr 7, 2011	10.02	10.11	9.89	9.92
4670	NYSE	ASGN	Wed, Apr 6, 2011	9.91	10.17	9.73	10.02
4669	NYSE	ASGN	Tue, Apr 5, 2011	10.04	10.07	9.79	9.87
4668	NYSE	ASGN	Mon, Apr 4, 2011	10.06	10.29	10.01	10.09
4667	NYSE	ASGN	Fri, Apr 1, 2011	9.56	10.47	9.55	9.99
4666	NYSE	ASGN	Thu, Mar 31, 2011	9.34	9.52	9.30	9.46
4665	NYSE	ASGN	Wed, Mar 30, 2011	9.06	9.46	8.99	9.40
4664	NYSE	ASGN	Tue, Mar 29, 2011	8.79	9.01	8.76	9.00
4663	NYSE	ASGN	Mon, Mar 28, 2011	8.95	9.04	8.79	8.81
4662	NYSE	ASGN	Fri, Mar 25, 2011	9.24	9.31	8.87	8.92
4661	NYSE	ASGN	Thu, Mar 24, 2011	9.30	9.45	9.11	9.14
4660	NYSE	ASGN	Wed, Mar 23, 2011	9.38	9.46	9.12	9.19
4659	NYSE	ASGN	Tue, Mar 22, 2011	9.82	9.99	9.39	9.39
4658	NYSE	ASGN	Mon, Mar 21, 2011	9.19	9.81	9.10	9.78
4657	NYSE	ASGN	Fri, Mar 18, 2011	9.00	9.09	8.91	9.07
4656	NYSE	ASGN	Thu, Mar 17, 2011	9.17	9.23	8.88	8.88
4655	NYSE	ASGN	Wed, Mar 16, 2011	9.21	9.30	8.90	8.92
4654	NYSE	ASGN	Tue, Mar 15, 2011	8.94	9.35	8.89	9.25
4653	NYSE	ASGN	Mon, Mar 14, 2011	9.45	9.51	9.17	9.24
4652	NYSE	ASGN	Fri, Mar 11, 2011	9.66	9.99	9.55	9.62
4651	NYSE	ASGN	Thu, Mar 10, 2011	9.77	10.04	9.63	9.70
4650	NYSE	ASGN	Wed, Mar 9, 2011	10.03	10.06	9.82	9.97
4649	NYSE	ASGN	Tue, Mar 8, 2011	9.92	10.24	9.70	10.03
4648	NYSE	ASGN	Mon, Mar 7, 2011	10.34	10.34	9.69	9.91
4647	NYSE	ASGN	Fri, Mar 4, 2011	10.60	10.60	10.16	10.29
4646	NYSE	ASGN	Thu, Mar 3, 2011	10.52	10.70	10.48	10.62
4645	NYSE	ASGN	Wed, Mar 2, 2011	10.29	10.39	10.08	10.39
4644	NYSE	ASGN	Tue, Mar 1, 2011	10.52	10.65	10.27	10.33
4643	NYSE	ASGN	Mon, Feb 28, 2011	10.64	10.87	10.25	10.49
4642	NYSE	ASGN	Fri, Feb 25, 2011	10.09	10.52	9.90	10.51
4641	NYSE	ASGN	Thu, Feb 24, 2011	9.99	10.22	9.78	10.06
4640	NYSE	ASGN	Wed, Feb 23, 2011	10.36	10.36	9.75	9.99
4639	NYSE	ASGN	Tue, Feb 22, 2011	10.31	10.61	10.14	10.34
4638	NYSE	ASGN	Fri, Feb 18, 2011	9.28	10.65	9.25	10.41
4637	NYSE	ASGN	Thu, Feb 17, 2011	8.75	9.05	8.67	8.89
4636	NYSE	ASGN	Wed, Feb 16, 2011	8.68	8.88	8.62	8.78
4635	NYSE	ASGN	Tue, Feb 15, 2011	8.94	9.00	8.59	8.64
4634	NYSE	ASGN	Mon, Feb 14, 2011	9.14	9.20	8.97	8.98
4633	NYSE	ASGN	Fri, Feb 11, 2011	8.95	9.14	8.86	9.12
4632	NYSE	ASGN	Thu, Feb 10, 2011	8.89	9.10	8.82	9.02
4631	NYSE	ASGN	Wed, Feb 9, 2011	8.88	9.07	8.77	8.97
4630	NYSE	ASGN	Tue, Feb 8, 2011	8.80	9.14	8.61	8.97
4629	NYSE	ASGN	Mon, Feb 7, 2011	8.59	8.96	8.52	8.85
4628	NYSE	ASGN	Fri, Feb 4, 2011	8.50	8.70	8.45	8.60
4627	NYSE	ASGN	Thu, Feb 3, 2011	8.48	8.71	8.37	8.53
4626	NYSE	ASGN	Wed, Feb 2, 2011	8.25	8.82	8.25	8.52
4625	NYSE	ASGN	Tue, Feb 1, 2011	7.97	8.36	7.79	8.31
4624	NYSE	ASGN	Mon, Jan 31, 2011	7.82	8.08	7.79	7.90
4623	NYSE	ASGN	Fri, Jan 28, 2011	8.39	8.42	7.77	7.77
4622	NYSE	ASGN	Thu, Jan 27, 2011	8.27	8.59	8.26	8.42
4621	NYSE	ASGN	Wed, Jan 26, 2011	8.17	8.40	7.95	8.28
4620	NYSE	ASGN	Tue, Jan 25, 2011	7.95	8.17	7.94	8.12
4619	NYSE	ASGN	Mon, Jan 24, 2011	7.95	8.12	7.93	8.01
4618	NYSE	ASGN	Fri, Jan 21, 2011	8.06	8.48	7.82	7.92
4617	NYSE	ASGN	Thu, Jan 20, 2011	8.14	8.36	7.90	7.90
4616	NYSE	ASGN	Wed, Jan 19, 2011	8.85	8.85	8.26	8.26
4615	NYSE	ASGN	Tue, Jan 18, 2011	8.75	8.90	8.58	8.89
4614	NYSE	ASGN	Fri, Jan 14, 2011	8.62	8.84	8.57	8.80
4613	NYSE	ASGN	Thu, Jan 13, 2011	8.66	8.92	8.57	8.60
4612	NYSE	ASGN	Wed, Jan 12, 2011	8.75	8.92	8.61	8.70
4611	NYSE	ASGN	Tue, Jan 11, 2011	8.89	8.95	8.56	8.69
4610	NYSE	ASGN	Mon, Jan 10, 2011	8.65	9.07	8.46	8.84
4609	NYSE	ASGN	Fri, Jan 7, 2011	8.63	8.79	8.59	8.71
4608	NYSE	ASGN	Thu, Jan 6, 2011	8.38	8.65	8.38	8.63
4607	NYSE	ASGN	Wed, Jan 5, 2011	8.12	8.43	8.02	8.40
4606	NYSE	ASGN	Tue, Jan 4, 2011	8.56	8.56	7.99	8.16
4605	NYSE	ASGN	Mon, Jan 3, 2011	8.25	8.60	8.18	8.51
4604	NYSE	ASGN	Fri, Dec 31, 2010	8.46	8.46	8.13	8.15
4603	NYSE	ASGN	Thu, Dec 30, 2010	8.47	8.62	8.28	8.47
4602	NYSE	ASGN	Wed, Dec 29, 2010	8.62	8.74	8.50	8.52
4601	NYSE	ASGN	Tue, Dec 28, 2010	8.71	8.83	8.61	8.62
4600	NYSE	ASGN	Mon, Dec 27, 2010	8.72	8.85	8.72	8.82
4599	NYSE	ASGN	Thu, Dec 23, 2010	8.71	8.76	8.51	8.73
4598	NYSE	ASGN	Wed, Dec 22, 2010	8.66	8.77	8.48	8.73
4597	NYSE	ASGN	Tue, Dec 21, 2010	8.50	8.72	8.45	8.65
4596	NYSE	ASGN	Mon, Dec 20, 2010	8.64	8.76	8.27	8.43
4595	NYSE	ASGN	Fri, Dec 17, 2010	8.70	8.74	8.44	8.63
4594	NYSE	ASGN	Thu, Dec 16, 2010	8.58	8.69	8.46	8.67
4593	NYSE	ASGN	Wed, Dec 15, 2010	8.50	8.57	8.33	8.47
4592	NYSE	ASGN	Tue, Dec 14, 2010	8.32	8.55	8.25	8.51
4591	NYSE	ASGN	Mon, Dec 13, 2010	8.12	8.48	8.10	8.42
4590	NYSE	ASGN	Fri, Dec 10, 2010	7.95	8.11	7.89	8.10
4589	NYSE	ASGN	Thu, Dec 9, 2010	7.87	8.07	7.86	7.97
4588	NYSE	ASGN	Wed, Dec 8, 2010	7.48	7.82	7.44	7.79
4587	NYSE	ASGN	Tue, Dec 7, 2010	7.39	7.59	7.39	7.43
4586	NYSE	ASGN	Mon, Dec 6, 2010	7.20	7.40	7.20	7.30
4585	NYSE	ASGN	Fri, Dec 3, 2010	7.02	7.30	6.92	7.24
4584	NYSE	ASGN	Thu, Dec 2, 2010	7.03	7.18	6.96	7.05
4583	NYSE	ASGN	Wed, Dec 1, 2010	7.04	7.30	6.90	7.00
4582	NYSE	ASGN	Tue, Nov 30, 2010	6.97	7.00	6.73	6.88
4581	NYSE	ASGN	Mon, Nov 29, 2010	7.09	7.12	6.89	7.07
4580	NYSE	ASGN	Fri, Nov 26, 2010	7.11	7.33	6.97	7.17
4579	NYSE	ASGN	Wed, Nov 24, 2010	6.58	7.16	6.58	7.14
4578	NYSE	ASGN	Tue, Nov 23, 2010	6.37	6.50	6.17	6.49
4577	NYSE	ASGN	Mon, Nov 22, 2010	6.61	6.64	6.38	6.46
4576	NYSE	ASGN	Fri, Nov 19, 2010	6.95	6.95	6.65	6.66
4575	NYSE	ASGN	Thu, Nov 18, 2010	6.80	7.01	6.65	6.94
4574	NYSE	ASGN	Wed, Nov 17, 2010	7.02	7.07	6.69	6.70
4573	NYSE	ASGN	Tue, Nov 16, 2010	7.15	7.25	6.94	7.02
4572	NYSE	ASGN	Mon, Nov 15, 2010	7.30	7.40	7.06	7.23
4571	NYSE	ASGN	Fri, Nov 12, 2010	7.24	7.50	7.16	7.26
4570	NYSE	ASGN	Thu, Nov 11, 2010	7.03	7.38	6.92	7.34
4569	NYSE	ASGN	Wed, Nov 10, 2010	7.00	7.18	6.94	7.14
4568	NYSE	ASGN	Tue, Nov 9, 2010	6.99	7.07	6.94	7.00
4567	NYSE	ASGN	Mon, Nov 8, 2010	6.82	7.04	6.82	7.00
4566	NYSE	ASGN	Fri, Nov 5, 2010	6.49	6.93	6.39	6.86
4565	NYSE	ASGN	Thu, Nov 4, 2010	6.14	6.49	6.12	6.47
4564	NYSE	ASGN	Wed, Nov 3, 2010	5.85	6.05	5.41	6.05
4563	NYSE	ASGN	Tue, Nov 2, 2010	5.65	5.84	5.64	5.83
4562	NYSE	ASGN	Mon, Nov 1, 2010	5.69	5.69	5.49	5.56
4561	NYSE	ASGN	Fri, Oct 29, 2010	5.32	5.99	5.25	5.65
4560	NYSE	ASGN	Thu, Oct 28, 2010	5.44	5.44	5.25	5.34
4559	NYSE	ASGN	Wed, Oct 27, 2010	5.44	5.47	5.21	5.40
4558	NYSE	ASGN	Tue, Oct 26, 2010	5.54	5.60	5.46	5.50
4557	NYSE	ASGN	Mon, Oct 25, 2010	5.69	5.76	5.56	5.60
4556	NYSE	ASGN	Fri, Oct 22, 2010	5.71	5.74	5.61	5.67
4555	NYSE	ASGN	Thu, Oct 21, 2010	5.71	5.83	5.52	5.74
4554	NYSE	ASGN	Wed, Oct 20, 2010	5.55	5.70	5.52	5.66
4553	NYSE	ASGN	Tue, Oct 19, 2010	5.68	5.76	5.45	5.50
4552	NYSE	ASGN	Mon, Oct 18, 2010	5.73	5.88	5.64	5.80
4551	NYSE	ASGN	Fri, Oct 15, 2010	5.72	6.00	5.69	5.70
4550	NYSE	ASGN	Thu, Oct 14, 2010	5.59	5.73	5.44	5.63
4549	NYSE	ASGN	Wed, Oct 13, 2010	5.35	5.65	5.27	5.59
4548	NYSE	ASGN	Tue, Oct 12, 2010	5.56	5.56	5.31	5.33
4547	NYSE	ASGN	Mon, Oct 11, 2010	5.68	5.77	5.53	5.59
4546	NYSE	ASGN	Fri, Oct 8, 2010	5.31	5.76	5.31	5.67
4545	NYSE	ASGN	Thu, Oct 7, 2010	5.44	5.44	5.26	5.31
4544	NYSE	ASGN	Wed, Oct 6, 2010	5.38	5.47	5.27	5.38
4543	NYSE	ASGN	Tue, Oct 5, 2010	5.27	5.49	5.18	5.39
4542	NYSE	ASGN	Mon, Oct 4, 2010	5.38	5.46	5.18	5.19
4541	NYSE	ASGN	Fri, Oct 1, 2010	5.31	5.46	5.06	5.41
4540	NYSE	ASGN	Thu, Sep 30, 2010	5.00	5.34	4.99	5.25
4539	NYSE	ASGN	Wed, Sep 29, 2010	4.82	4.99	4.72	4.95
4538	NYSE	ASGN	Tue, Sep 28, 2010	4.91	4.95	4.78	4.86
4537	NYSE	ASGN	Mon, Sep 27, 2010	4.83	4.94	4.69	4.88
4536	NYSE	ASGN	Fri, Sep 24, 2010	4.80	5.01	4.70	4.82
4535	NYSE	ASGN	Thu, Sep 23, 2010	4.88	4.98	4.67	4.70
4534	NYSE	ASGN	Wed, Sep 22, 2010	4.93	4.97	4.80	4.94
4533	NYSE	ASGN	Tue, Sep 21, 2010	5.02	5.13	4.95	4.97
4532	NYSE	ASGN	Mon, Sep 20, 2010	4.96	5.10	4.94	5.04
4531	NYSE	ASGN	Fri, Sep 17, 2010	5.02	5.07	4.76	4.96
4530	NYSE	ASGN	Thu, Sep 16, 2010	5.04	5.08	4.91	4.94
4529	NYSE	ASGN	Wed, Sep 15, 2010	5.00	5.10	4.99	5.06
4528	NYSE	ASGN	Tue, Sep 14, 2010	4.93	5.06	4.78	5.01
4527	NYSE	ASGN	Mon, Sep 13, 2010	4.77	4.97	4.66	4.94
4526	NYSE	ASGN	Fri, Sep 10, 2010	4.92	4.92	4.68	4.71
4525	NYSE	ASGN	Thu, Sep 9, 2010	4.84	4.92	4.68	4.91
4524	NYSE	ASGN	Wed, Sep 8, 2010	4.69	4.84	4.67	4.76
4523	NYSE	ASGN	Tue, Sep 7, 2010	4.93	4.93	4.62	4.68
4522	NYSE	ASGN	Fri, Sep 3, 2010	4.78	4.98	4.72	4.94
4521	NYSE	ASGN	Thu, Sep 2, 2010	4.64	4.76	4.41	4.76
4520	NYSE	ASGN	Wed, Sep 1, 2010	4.45	4.69	4.32	4.69
4519	NYSE	ASGN	Tue, Aug 31, 2010	4.31	4.44	4.18	4.37
4518	NYSE	ASGN	Mon, Aug 30, 2010	4.44	4.46	4.30	4.30
4517	NYSE	ASGN	Fri, Aug 27, 2010	4.72	4.72	4.38	4.48
4516	NYSE	ASGN	Thu, Aug 26, 2010	4.76	4.86	4.59	4.64
4515	NYSE	ASGN	Wed, Aug 25, 2010	4.63	4.78	4.57	4.75
4514	NYSE	ASGN	Tue, Aug 24, 2010	4.58	4.76	4.40	4.65
4513	NYSE	ASGN	Mon, Aug 23, 2010	4.67	4.79	4.60	4.65
4512	NYSE	ASGN	Fri, Aug 20, 2010	4.56	4.68	4.52	4.64
4511	NYSE	ASGN	Thu, Aug 19, 2010	4.78	4.80	4.49	4.60
4510	NYSE	ASGN	Wed, Aug 18, 2010	4.95	4.97	4.77	4.82
4509	NYSE	ASGN	Tue, Aug 17, 2010	5.02	5.12	4.90	4.95
4508	NYSE	ASGN	Mon, Aug 16, 2010	5.04	5.09	4.85	4.94
4507	NYSE	ASGN	Fri, Aug 13, 2010	5.39	5.45	5.05	5.09
4506	NYSE	ASGN	Thu, Aug 12, 2010	5.32	5.50	5.32	5.43
4505	NYSE	ASGN	Wed, Aug 11, 2010	5.27	5.50	5.27	5.44
4504	NYSE	ASGN	Tue, Aug 10, 2010	5.49	5.55	5.27	5.41
4503	NYSE	ASGN	Mon, Aug 9, 2010	5.49	5.67	5.46	5.58
4502	NYSE	ASGN	Fri, Aug 6, 2010	5.20	5.46	5.12	5.42
4501	NYSE	ASGN	Thu, Aug 5, 2010	5.66	5.66	5.27	5.28
4500	NYSE	ASGN	Wed, Aug 4, 2010	5.44	5.75	5.44	5.74
4499	NYSE	ASGN	Tue, Aug 3, 2010	5.01	5.50	4.96	5.42
4498	NYSE	ASGN	Mon, Aug 2, 2010	4.93	5.08	4.74	5.03
4497	NYSE	ASGN	Fri, Jul 30, 2010	4.49	4.95	4.49	4.83
4496	NYSE	ASGN	Thu, Jul 29, 2010	4.74	4.80	4.55	4.59
4495	NYSE	ASGN	Wed, Jul 28, 2010	4.92	4.92	4.68	4.70
4494	NYSE	ASGN	Tue, Jul 27, 2010	5.12	5.16	4.91	4.92
4493	NYSE	ASGN	Mon, Jul 26, 2010	4.97	5.09	4.85	5.05
4492	NYSE	ASGN	Fri, Jul 23, 2010	4.80	5.05	4.80	4.97
4491	NYSE	ASGN	Thu, Jul 22, 2010	4.55	4.89	4.55	4.85
4490	NYSE	ASGN	Wed, Jul 21, 2010	4.37	4.77	4.37	4.48
4489	NYSE	ASGN	Tue, Jul 20, 2010	4.31	4.36	4.22	4.34
4488	NYSE	ASGN	Mon, Jul 19, 2010	4.45	4.81	4.31	4.39
4487	NYSE	ASGN	Fri, Jul 16, 2010	4.92	4.98	4.39	4.43
4486	NYSE	ASGN	Thu, Jul 15, 2010	5.01	5.09	4.88	4.98
4485	NYSE	ASGN	Wed, Jul 14, 2010	5.14	5.18	5.01	5.01
4484	NYSE	ASGN	Tue, Jul 13, 2010	5.29	5.29	5.14	5.18
4483	NYSE	ASGN	Mon, Jul 12, 2010	5.36	5.43	5.14	5.18
4482	NYSE	ASGN	Fri, Jul 9, 2010	5.18	5.39	5.12	5.37
4481	NYSE	ASGN	Thu, Jul 8, 2010	5.17	5.23	5.04	5.20
4480	NYSE	ASGN	Wed, Jul 7, 2010	4.87	5.10	4.76	5.10
4479	NYSE	ASGN	Tue, Jul 6, 2010	5.00	5.12	4.79	4.83
4478	NYSE	ASGN	Fri, Jul 2, 2010	5.03	5.11	4.88	4.89
4477	NYSE	ASGN	Thu, Jul 1, 2010	5.01	5.13	4.88	4.97
4476	NYSE	ASGN	Wed, Jun 30, 2010	4.89	5.09	4.89	5.03
4475	NYSE	ASGN	Tue, Jun 29, 2010	5.09	5.19	4.81	4.90
4474	NYSE	ASGN	Mon, Jun 28, 2010	5.31	5.39	5.16	5.21
4473	NYSE	ASGN	Fri, Jun 25, 2010	5.16	5.40	5.10	5.29
4472	NYSE	ASGN	Thu, Jun 24, 2010	5.09	5.22	5.09	5.14
4471	NYSE	ASGN	Wed, Jun 23, 2010	5.25	5.25	5.06	5.15
4470	NYSE	ASGN	Tue, Jun 22, 2010	5.37	5.55	5.20	5.24
4469	NYSE	ASGN	Mon, Jun 21, 2010	5.59	5.65	5.23	5.33
4468	NYSE	ASGN	Fri, Jun 18, 2010	5.60	5.60	5.39	5.51
4467	NYSE	ASGN	Thu, Jun 17, 2010	5.52	5.57	5.31	5.55
4466	NYSE	ASGN	Wed, Jun 16, 2010	5.50	5.58	5.34	5.50
4465	NYSE	ASGN	Tue, Jun 15, 2010	5.28	5.60	5.16	5.55
4464	NYSE	ASGN	Mon, Jun 14, 2010	5.21	5.45	5.18	5.20
4463	NYSE	ASGN	Fri, Jun 11, 2010	4.88	5.16	4.88	5.15
4462	NYSE	ASGN	Thu, Jun 10, 2010	4.87	5.02	4.73	4.97
4461	NYSE	ASGN	Wed, Jun 9, 2010	4.79	4.92	4.65	4.77
4460	NYSE	ASGN	Tue, Jun 8, 2010	4.92	5.05	4.72	4.72
4459	NYSE	ASGN	Mon, Jun 7, 2010	5.01	5.11	4.91	4.91
4458	NYSE	ASGN	Fri, Jun 4, 2010	5.25	5.29	4.96	4.99
4457	NYSE	ASGN	Thu, Jun 3, 2010	5.38	5.55	5.20	5.44
4456	NYSE	ASGN	Wed, Jun 2, 2010	5.27	5.45	5.02	5.40
4455	NYSE	ASGN	Tue, Jun 1, 2010	5.46	5.54	5.13	5.26
4454	NYSE	ASGN	Fri, May 28, 2010	5.61	5.61	5.44	5.53
4453	NYSE	ASGN	Thu, May 27, 2010	5.46	5.67	5.28	5.65
4452	NYSE	ASGN	Wed, May 26, 2010	5.31	5.58	5.20	5.31
4451	NYSE	ASGN	Tue, May 25, 2010	5.33	5.42	5.16	5.28
4450	NYSE	ASGN	Mon, May 24, 2010	5.49	5.58	5.34	5.48
4449	NYSE	ASGN	Fri, May 21, 2010	5.42	5.57	5.21	5.51
4448	NYSE	ASGN	Thu, May 20, 2010	5.65	5.74	5.48	5.53
4447	NYSE	ASGN	Wed, May 19, 2010	5.85	5.90	5.61	5.83
4446	NYSE	ASGN	Tue, May 18, 2010	6.04	6.07	5.82	5.86
4445	NYSE	ASGN	Mon, May 17, 2010	6.05	6.05	5.84	5.96
4444	NYSE	ASGN	Fri, May 14, 2010	6.33	6.33	5.94	5.99
4443	NYSE	ASGN	Thu, May 13, 2010	6.40	6.43	6.28	6.40
4442	NYSE	ASGN	Wed, May 12, 2010	6.28	6.48	6.02	6.46
4441	NYSE	ASGN	Tue, May 11, 2010	6.13	6.36	6.03	6.24
4440	NYSE	ASGN	Mon, May 10, 2010	6.29	6.92	6.12	6.24
4439	NYSE	ASGN	Fri, May 7, 2010	6.26	6.45	5.90	5.95
4438	NYSE	ASGN	Thu, May 6, 2010	6.63	6.71	4.17	6.26
4437	NYSE	ASGN	Wed, May 5, 2010	6.93	7.00	6.65	6.67
4436	NYSE	ASGN	Tue, May 4, 2010	6.98	7.17	6.94	7.00
4435	NYSE	ASGN	Mon, May 3, 2010	7.04	7.09	7.00	7.06
4434	NYSE	ASGN	Fri, Apr 30, 2010	7.37	7.37	7.02	7.03
4433	NYSE	ASGN	Thu, Apr 29, 2010	7.20	7.46	7.02	7.39
4432	NYSE	ASGN	Wed, Apr 28, 2010	7.11	7.17	6.96	7.15
4431	NYSE	ASGN	Tue, Apr 27, 2010	7.05	7.21	7.00	7.06
4430	NYSE	ASGN	Mon, Apr 26, 2010	7.18	7.36	7.05	7.10
4429	NYSE	ASGN	Fri, Apr 23, 2010	7.33	7.33	7.01	7.21
4428	NYSE	ASGN	Thu, Apr 22, 2010	6.96	7.33	6.96	7.32
4427	NYSE	ASGN	Wed, Apr 21, 2010	7.07	7.17	6.98	7.08
4426	NYSE	ASGN	Tue, Apr 20, 2010	7.13	7.20	6.94	7.08
4425	NYSE	ASGN	Mon, Apr 19, 2010	7.12	7.22	6.82	7.11
4424	NYSE	ASGN	Fri, Apr 16, 2010	7.21	7.30	7.10	7.18
4423	NYSE	ASGN	Thu, Apr 15, 2010	7.12	7.25	7.10	7.22
4422	NYSE	ASGN	Wed, Apr 14, 2010	7.14	7.16	7.06	7.15
4421	NYSE	ASGN	Tue, Apr 13, 2010	7.06	7.11	7.00	7.11
4420	NYSE	ASGN	Mon, Apr 12, 2010	7.05	7.12	7.00	7.05
4419	NYSE	ASGN	Fri, Apr 9, 2010	7.35	7.35	6.98	7.07
4418	NYSE	ASGN	Thu, Apr 8, 2010	7.35	7.49	7.19	7.38
4417	NYSE	ASGN	Wed, Apr 7, 2010	7.53	7.60	7.25	7.41
4416	NYSE	ASGN	Tue, Apr 6, 2010	7.67	7.73	7.39	7.56
4415	NYSE	ASGN	Mon, Apr 5, 2010	7.20	7.75	7.18	7.75
4414	NYSE	ASGN	Thu, Apr 1, 2010	7.22	7.37	6.91	7.14
4413	NYSE	ASGN	Wed, Mar 31, 2010	7.23	7.67	7.13	7.13
4412	NYSE	ASGN	Tue, Mar 30, 2010	7.30	7.43	7.12	7.30
4411	NYSE	ASGN	Mon, Mar 29, 2010	7.49	7.60	7.21	7.26
4410	NYSE	ASGN	Fri, Mar 26, 2010	7.53	7.61	7.44	7.46
4409	NYSE	ASGN	Thu, Mar 25, 2010	7.83	7.83	7.46	7.50
4408	NYSE	ASGN	Wed, Mar 24, 2010	7.80	7.89	7.69	7.74
4407	NYSE	ASGN	Tue, Mar 23, 2010	7.70	7.87	7.70	7.84
4406	NYSE	ASGN	Mon, Mar 22, 2010	7.31	7.76	7.31	7.67
4405	NYSE	ASGN	Fri, Mar 19, 2010	7.72	7.76	7.21	7.40
4404	NYSE	ASGN	Thu, Mar 18, 2010	7.57	7.78	7.32	7.66
4403	NYSE	ASGN	Wed, Mar 17, 2010	7.39	7.64	7.16	7.57
4402	NYSE	ASGN	Tue, Mar 16, 2010	7.38	7.38	7.27	7.37
4401	NYSE	ASGN	Mon, Mar 15, 2010	7.31	7.39	7.30	7.34
4400	NYSE	ASGN	Fri, Mar 12, 2010	7.27	7.36	7.02	7.35
4399	NYSE	ASGN	Thu, Mar 11, 2010	6.98	7.29	6.84	7.25
4398	NYSE	ASGN	Wed, Mar 10, 2010	6.98	7.09	6.89	7.06
4397	NYSE	ASGN	Tue, Mar 9, 2010	6.94	7.02	6.86	7.00
4396	NYSE	ASGN	Mon, Mar 8, 2010	6.97	7.02	6.95	6.99
4395	NYSE	ASGN	Fri, Mar 5, 2010	7.03	7.03	6.93	6.98
4394	NYSE	ASGN	Thu, Mar 4, 2010	6.90	7.02	6.84	6.99
4393	NYSE	ASGN	Wed, Mar 3, 2010	6.99	7.08	6.78	6.89
4392	NYSE	ASGN	Tue, Mar 2, 2010	7.05	7.24	6.93	6.95
4391	NYSE	ASGN	Mon, Mar 1, 2010	6.63	7.04	6.63	7.03
4390	NYSE	ASGN	Fri, Feb 26, 2010	6.79	6.79	6.47	6.59
4389	NYSE	ASGN	Thu, Feb 25, 2010	6.79	6.86	6.75	6.80
4388	NYSE	ASGN	Wed, Feb 24, 2010	6.86	7.00	6.78	6.87
4387	NYSE	ASGN	Tue, Feb 23, 2010	6.95	7.01	6.75	6.84
4386	NYSE	ASGN	Mon, Feb 22, 2010	7.39	7.48	6.90	6.96
4385	NYSE	ASGN	Fri, Feb 19, 2010	7.16	7.49	7.14	7.34
4384	NYSE	ASGN	Thu, Feb 18, 2010	7.25	7.28	6.94	7.17
4383	NYSE	ASGN	Wed, Feb 17, 2010	7.34	7.36	7.03	7.28
4382	NYSE	ASGN	Tue, Feb 16, 2010	7.04	7.30	6.96	7.29
4381	NYSE	ASGN	Fri, Feb 12, 2010	6.74	7.02	6.74	6.99
4380	NYSE	ASGN	Thu, Feb 11, 2010	6.67	6.87	6.60	6.84
4379	NYSE	ASGN	Wed, Feb 10, 2010	6.70	6.86	6.57	6.67
4378	NYSE	ASGN	Tue, Feb 9, 2010	6.70	6.86	6.53	6.76
4377	NYSE	ASGN	Mon, Feb 8, 2010	6.63	6.72	6.51	6.57
4376	NYSE	ASGN	Fri, Feb 5, 2010	6.79	6.81	6.55	6.65
4375	NYSE	ASGN	Thu, Feb 4, 2010	6.91	6.95	6.73	6.78
4374	NYSE	ASGN	Wed, Feb 3, 2010	6.98	7.07	6.86	6.99
4373	NYSE	ASGN	Tue, Feb 2, 2010	7.00	7.08	6.90	7.01
4372	NYSE	ASGN	Mon, Feb 1, 2010	7.02	7.08	6.93	7.01
4371	NYSE	ASGN	Fri, Jan 29, 2010	6.96	7.17	6.88	6.98
4370	NYSE	ASGN	Thu, Jan 28, 2010	7.16	7.16	6.88	6.93
4369	NYSE	ASGN	Wed, Jan 27, 2010	6.90	7.40	6.83	7.13
4368	NYSE	ASGN	Tue, Jan 26, 2010	6.95	7.00	6.90	6.90
4367	NYSE	ASGN	Mon, Jan 25, 2010	7.10	7.10	6.91	6.98
4366	NYSE	ASGN	Fri, Jan 22, 2010	7.01	7.11	6.95	6.98
4365	NYSE	ASGN	Thu, Jan 21, 2010	7.04	7.19	6.92	7.00
4364	NYSE	ASGN	Wed, Jan 20, 2010	7.16	7.16	6.97	7.00
4363	NYSE	ASGN	Tue, Jan 19, 2010	7.18	7.34	7.00	7.25
4362	NYSE	ASGN	Fri, Jan 15, 2010	7.20	7.23	6.96	7.14
4361	NYSE	ASGN	Thu, Jan 14, 2010	7.16	7.34	6.97	7.16
4360	NYSE	ASGN	Wed, Jan 13, 2010	7.23	7.34	7.06	7.18
4359	NYSE	ASGN	Tue, Jan 12, 2010	7.41	7.44	7.16	7.20
4358	NYSE	ASGN	Mon, Jan 11, 2010	7.49	7.59	7.32	7.41
4357	NYSE	ASGN	Fri, Jan 8, 2010	7.36	7.42	7.24	7.41
4356	NYSE	ASGN	Thu, Jan 7, 2010	7.03	7.47	7.00	7.40
4355	NYSE	ASGN	Wed, Jan 6, 2010	7.19	7.43	7.00	7.04
4354	NYSE	ASGN	Tue, Jan 5, 2010	7.40	7.49	6.98	7.19
4353	NYSE	ASGN	Mon, Jan 4, 2010	7.33	7.56	7.25	7.40
4352	NYSE	ASGN	Thu, Dec 31, 2009	7.22	7.32	7.10	7.15
4351	NYSE	ASGN	Wed, Dec 30, 2009	7.07	7.29	7.00	7.20
4350	NYSE	ASGN	Tue, Dec 29, 2009	7.19	7.20	6.97	7.10
4349	NYSE	ASGN	Mon, Dec 28, 2009	7.34	7.34	7.07	7.18
4348	NYSE	ASGN	Thu, Dec 24, 2009	7.25	7.37	7.20	7.32
4347	NYSE	ASGN	Wed, Dec 23, 2009	7.17	7.28	7.10	7.22
4346	NYSE	ASGN	Tue, Dec 22, 2009	7.18	7.21	7.08	7.12
4345	NYSE	ASGN	Mon, Dec 21, 2009	7.11	7.27	7.02	7.18
4344	NYSE	ASGN	Fri, Dec 18, 2009	7.03	7.07	6.92	7.06
4343	NYSE	ASGN	Thu, Dec 17, 2009	7.00	7.04	6.85	6.94
4342	NYSE	ASGN	Wed, Dec 16, 2009	7.15	7.24	6.97	7.05
4341	NYSE	ASGN	Tue, Dec 15, 2009	7.37	7.41	7.05	7.05
4340	NYSE	ASGN	Mon, Dec 14, 2009	7.32	7.43	7.25	7.42
4339	NYSE	ASGN	Fri, Dec 11, 2009	7.35	7.46	7.16	7.28
4338	NYSE	ASGN	Thu, Dec 10, 2009	7.31	7.52	7.25	7.31
4337	NYSE	ASGN	Wed, Dec 9, 2009	7.26	7.35	7.15	7.29
4336	NYSE	ASGN	Tue, Dec 8, 2009	6.99	7.28	6.92	7.24
4335	NYSE	ASGN	Mon, Dec 7, 2009	6.95	7.15	6.91	7.04
4334	NYSE	ASGN	Fri, Dec 4, 2009	6.75	7.13	6.67	6.92
4333	NYSE	ASGN	Thu, Dec 3, 2009	6.60	6.72	6.51	6.64
4332	NYSE	ASGN	Wed, Dec 2, 2009	6.47	6.66	6.41	6.58
4331	NYSE	ASGN	Tue, Dec 1, 2009	6.45	6.60	6.39	6.48
4330	NYSE	ASGN	Mon, Nov 30, 2009	5.97	6.44	5.83	6.34
4329	NYSE	ASGN	Fri, Nov 27, 2009	6.04	6.26	5.97	5.97
4328	NYSE	ASGN	Wed, Nov 25, 2009	6.34	6.40	6.24	6.33
4327	NYSE	ASGN	Tue, Nov 24, 2009	6.27	6.45	6.16	6.30
4326	NYSE	ASGN	Mon, Nov 23, 2009	6.36	6.52	6.23	6.28
4325	NYSE	ASGN	Fri, Nov 20, 2009	6.22	6.46	6.14	6.24
4324	NYSE	ASGN	Thu, Nov 19, 2009	6.32	6.33	6.20	6.25
4323	NYSE	ASGN	Wed, Nov 18, 2009	6.37	6.42	6.35	6.38
4322	NYSE	ASGN	Tue, Nov 17, 2009	6.44	6.55	6.25	6.35
4321	NYSE	ASGN	Mon, Nov 16, 2009	6.28	6.59	6.16	6.45
4320	NYSE	ASGN	Fri, Nov 13, 2009	6.05	6.25	6.05	6.18
4319	NYSE	ASGN	Thu, Nov 12, 2009	6.39	6.61	6.00	6.05
4318	NYSE	ASGN	Wed, Nov 11, 2009	6.49	6.58	6.29	6.41
4317	NYSE	ASGN	Tue, Nov 10, 2009	6.48	6.54	6.25	6.39
4316	NYSE	ASGN	Mon, Nov 9, 2009	6.72	6.72	6.53	6.54
4315	NYSE	ASGN	Fri, Nov 6, 2009	6.59	6.80	6.40	6.62
4314	NYSE	ASGN	Thu, Nov 5, 2009	6.08	6.72	5.85	6.70
4313	NYSE	ASGN	Wed, Nov 4, 2009	6.16	6.19	5.88	5.98
4312	NYSE	ASGN	Tue, Nov 3, 2009	6.05	6.21	5.72	6.13
4311	NYSE	ASGN	Mon, Nov 2, 2009	6.08	6.13	5.87	6.05
4310	NYSE	ASGN	Fri, Oct 30, 2009	6.06	6.17	5.92	6.04
4309	NYSE	ASGN	Thu, Oct 29, 2009	5.98	6.29	5.91	6.16
4308	NYSE	ASGN	Wed, Oct 28, 2009	5.53	6.01	5.16	5.91
4307	NYSE	ASGN	Tue, Oct 27, 2009	5.27	5.57	5.27	5.56
4306	NYSE	ASGN	Mon, Oct 26, 2009	5.35	5.64	5.15	5.26
4305	NYSE	ASGN	Fri, Oct 23, 2009	5.77	5.85	5.23	5.30
4304	NYSE	ASGN	Thu, Oct 22, 2009	5.69	5.84	5.41	5.78
4303	NYSE	ASGN	Wed, Oct 21, 2009	6.06	6.26	5.66	5.69
4302	NYSE	ASGN	Tue, Oct 20, 2009	6.33	6.39	6.04	6.10
4301	NYSE	ASGN	Mon, Oct 19, 2009	6.32	6.44	6.25	6.37
4300	NYSE	ASGN	Fri, Oct 16, 2009	6.32	6.48	6.13	6.26
4299	NYSE	ASGN	Thu, Oct 15, 2009	6.39	6.48	6.25	6.37
4298	NYSE	ASGN	Wed, Oct 14, 2009	6.40	6.49	6.35	6.44
4297	NYSE	ASGN	Tue, Oct 13, 2009	6.32	6.40	6.25	6.30
4296	NYSE	ASGN	Mon, Oct 12, 2009	6.47	6.47	6.31	6.31
4295	NYSE	ASGN	Fri, Oct 9, 2009	6.17	6.45	6.16	6.42
4294	NYSE	ASGN	Thu, Oct 8, 2009	6.27	6.55	6.15	6.16
4293	NYSE	ASGN	Wed, Oct 7, 2009	6.35	6.35	6.16	6.19
4292	NYSE	ASGN	Tue, Oct 6, 2009	6.04	6.57	6.01	6.40
4291	NYSE	ASGN	Mon, Oct 5, 2009	5.79	6.03	5.75	6.01
4290	NYSE	ASGN	Fri, Oct 2, 2009	5.40	5.95	5.25	5.74
4289	NYSE	ASGN	Thu, Oct 1, 2009	5.82	5.89	5.43	5.48
4288	NYSE	ASGN	Wed, Sep 30, 2009	6.20	6.20	5.80	5.85
4287	NYSE	ASGN	Tue, Sep 29, 2009	6.14	6.28	5.93	6.18
4286	NYSE	ASGN	Mon, Sep 28, 2009	5.91	6.29	5.87	6.15
4285	NYSE	ASGN	Fri, Sep 25, 2009	5.87	6.00	5.72	5.89
4284	NYSE	ASGN	Thu, Sep 24, 2009	5.93	6.00	5.80	5.91
4283	NYSE	ASGN	Wed, Sep 23, 2009	5.77	6.00	5.75	5.93
4282	NYSE	ASGN	Tue, Sep 22, 2009	5.87	5.87	5.76	5.79
4281	NYSE	ASGN	Mon, Sep 21, 2009	5.80	5.90	5.77	5.80
4280	NYSE	ASGN	Fri, Sep 18, 2009	5.81	5.88	5.64	5.85
4279	NYSE	ASGN	Thu, Sep 17, 2009	5.81	6.00	5.78	5.79
4278	NYSE	ASGN	Wed, Sep 16, 2009	5.56	5.93	5.56	5.80
4277	NYSE	ASGN	Tue, Sep 15, 2009	5.30	5.58	5.21	5.53
4276	NYSE	ASGN	Mon, Sep 14, 2009	5.19	5.34	5.07	5.33
4275	NYSE	ASGN	Fri, Sep 11, 2009	5.21	5.23	5.05	5.23
4274	NYSE	ASGN	Thu, Sep 10, 2009	4.98	5.25	4.81	5.19
4273	NYSE	ASGN	Wed, Sep 9, 2009	4.64	5.08	4.60	5.00
4272	NYSE	ASGN	Tue, Sep 8, 2009	4.70	4.88	4.60	4.63
4271	NYSE	ASGN	Fri, Sep 4, 2009	4.22	4.53	4.15	4.51
4270	NYSE	ASGN	Thu, Sep 3, 2009	4.10	4.24	4.00	4.21
4269	NYSE	ASGN	Wed, Sep 2, 2009	3.98	4.13	3.93	4.00
4268	NYSE	ASGN	Tue, Sep 1, 2009	3.96	4.03	3.74	4.00
4267	NYSE	ASGN	Mon, Aug 31, 2009	4.23	4.31	3.92	4.01
4266	NYSE	ASGN	Fri, Aug 28, 2009	4.57	4.57	4.28	4.29
4265	NYSE	ASGN	Thu, Aug 27, 2009	4.59	4.66	4.45	4.56
4264	NYSE	ASGN	Wed, Aug 26, 2009	4.46	4.61	4.34	4.54
4263	NYSE	ASGN	Tue, Aug 25, 2009	4.39	4.50	4.34	4.47
4262	NYSE	ASGN	Mon, Aug 24, 2009	4.34	4.49	4.32	4.37
4261	NYSE	ASGN	Fri, Aug 21, 2009	4.08	4.44	4.06	4.31
4260	NYSE	ASGN	Thu, Aug 20, 2009	4.00	4.10	3.99	4.06
4259	NYSE	ASGN	Wed, Aug 19, 2009	3.97	4.01	3.80	4.00
4258	NYSE	ASGN	Tue, Aug 18, 2009	3.93	4.00	3.88	3.97
4257	NYSE	ASGN	Mon, Aug 17, 2009	3.86	3.99	3.86	3.91
4256	NYSE	ASGN	Fri, Aug 14, 2009	4.00	4.05	3.87	3.96
4255	NYSE	ASGN	Thu, Aug 13, 2009	4.00	4.03	3.91	4.02
4254	NYSE	ASGN	Wed, Aug 12, 2009	3.99	4.03	3.92	3.94
4253	NYSE	ASGN	Tue, Aug 11, 2009	4.01	4.09	3.90	3.95
4252	NYSE	ASGN	Mon, Aug 10, 2009	4.15	4.27	3.92	4.03
4251	NYSE	ASGN	Fri, Aug 7, 2009	4.07	4.14	3.87	3.89
4250	NYSE	ASGN	Thu, Aug 6, 2009	3.74	4.14	3.66	3.98
4249	NYSE	ASGN	Wed, Aug 5, 2009	4.27	4.27	3.99	4.18
4248	NYSE	ASGN	Tue, Aug 4, 2009	4.06	4.28	4.00	4.25
4247	NYSE	ASGN	Mon, Aug 3, 2009	4.20	4.43	4.02	4.11
4246	NYSE	ASGN	Fri, Jul 31, 2009	4.36	4.48	4.22	4.23
4245	NYSE	ASGN	Thu, Jul 30, 2009	4.35	4.52	4.27	4.40
4244	NYSE	ASGN	Wed, Jul 29, 2009	4.39	4.56	4.28	4.28
4243	NYSE	ASGN	Tue, Jul 28, 2009	4.46	4.56	4.35	4.43
4242	NYSE	ASGN	Mon, Jul 27, 2009	4.49	4.51	4.29	4.51
4241	NYSE	ASGN	Fri, Jul 24, 2009	4.68	4.69	4.38	4.50
4240	NYSE	ASGN	Thu, Jul 23, 2009	4.27	4.74	4.07	4.74
4239	NYSE	ASGN	Wed, Jul 22, 2009	4.30	4.40	4.20	4.29
4238	NYSE	ASGN	Tue, Jul 21, 2009	4.42	4.50	4.25	4.32
4237	NYSE	ASGN	Mon, Jul 20, 2009	4.28	4.50	4.16	4.38
4236	NYSE	ASGN	Fri, Jul 17, 2009	4.39	4.39	4.12	4.26
4235	NYSE	ASGN	Thu, Jul 16, 2009	3.87	4.45	3.87	4.37
4234	NYSE	ASGN	Wed, Jul 15, 2009	3.87	3.91	3.69	3.90
4233	NYSE	ASGN	Tue, Jul 14, 2009	3.77	3.86	3.67	3.81
4232	NYSE	ASGN	Mon, Jul 13, 2009	3.66	3.78	3.61	3.78
4231	NYSE	ASGN	Fri, Jul 10, 2009	3.62	3.75	3.60	3.65
4230	NYSE	ASGN	Thu, Jul 9, 2009	3.75	3.75	3.63	3.66
4229	NYSE	ASGN	Wed, Jul 8, 2009	3.63	3.73	3.53	3.71
4228	NYSE	ASGN	Tue, Jul 7, 2009	3.87	3.88	3.57	3.60
4227	NYSE	ASGN	Mon, Jul 6, 2009	3.84	3.96	3.75	3.88
4226	NYSE	ASGN	Thu, Jul 2, 2009	3.91	4.13	3.81	3.85
4225	NYSE	ASGN	Wed, Jul 1, 2009	3.96	4.13	3.95	3.99
4224	NYSE	ASGN	Tue, Jun 30, 2009	4.00	4.04	3.89	3.91
4223	NYSE	ASGN	Mon, Jun 29, 2009	4.08	4.09	3.92	3.98
4222	NYSE	ASGN	Fri, Jun 26, 2009	3.82	4.41	3.76	4.09
4221	NYSE	ASGN	Thu, Jun 25, 2009	3.61	3.86	3.60	3.86
4220	NYSE	ASGN	Wed, Jun 24, 2009	3.75	3.77	3.60	3.64
4219	NYSE	ASGN	Tue, Jun 23, 2009	3.71	3.86	3.60	3.70
4218	NYSE	ASGN	Mon, Jun 22, 2009	3.69	3.79	3.62	3.66
4217	NYSE	ASGN	Fri, Jun 19, 2009	3.99	4.00	3.73	3.74
4216	NYSE	ASGN	Thu, Jun 18, 2009	4.00	4.00	3.82	3.90
4215	NYSE	ASGN	Wed, Jun 17, 2009	3.97	4.10	3.90	4.01
4214	NYSE	ASGN	Tue, Jun 16, 2009	4.19	4.20	3.92	3.98
4213	NYSE	ASGN	Mon, Jun 15, 2009	4.10	4.19	3.78	4.17
4212	NYSE	ASGN	Fri, Jun 12, 2009	3.83	4.11	3.70	4.08
4211	NYSE	ASGN	Thu, Jun 11, 2009	3.86	3.95	3.76	3.87
4210	NYSE	ASGN	Wed, Jun 10, 2009	3.84	3.93	3.67	3.83
4209	NYSE	ASGN	Tue, Jun 9, 2009	3.91	3.91	3.77	3.81
4208	NYSE	ASGN	Mon, Jun 8, 2009	3.65	3.98	3.65	3.89
4207	NYSE	ASGN	Fri, Jun 5, 2009	3.83	3.83	3.61	3.74
4206	NYSE	ASGN	Thu, Jun 4, 2009	3.85	3.85	3.61	3.80
4205	NYSE	ASGN	Wed, Jun 3, 2009	3.68	3.83	3.62	3.82
4204	NYSE	ASGN	Tue, Jun 2, 2009	3.79	3.79	3.58	3.70
4203	NYSE	ASGN	Mon, Jun 1, 2009	3.64	3.90	3.49	3.81
4202	NYSE	ASGN	Fri, May 29, 2009	3.29	3.57	3.21	3.57
4201	NYSE	ASGN	Thu, May 28, 2009	3.24	3.43	3.20	3.29
4200	NYSE	ASGN	Wed, May 27, 2009	3.27	3.40	3.20	3.20
4199	NYSE	ASGN	Tue, May 26, 2009	2.87	3.30	2.87	3.30
4198	NYSE	ASGN	Fri, May 22, 2009	2.91	3.05	2.89	2.90
4197	NYSE	ASGN	Thu, May 21, 2009	2.97	2.97	2.76	2.89
4196	NYSE	ASGN	Wed, May 20, 2009	2.98	3.20	2.94	2.96
4195	NYSE	ASGN	Tue, May 19, 2009	3.09	3.14	2.87	2.94
4194	NYSE	ASGN	Mon, May 18, 2009	3.12	3.17	3.03	3.05
4193	NYSE	ASGN	Fri, May 15, 2009	3.33	3.33	2.88	3.08
4192	NYSE	ASGN	Thu, May 14, 2009	3.40	3.47	3.20	3.29
4191	NYSE	ASGN	Wed, May 13, 2009	3.70	3.70	3.39	3.40
4190	NYSE	ASGN	Tue, May 12, 2009	3.71	3.85	3.53	3.75
4189	NYSE	ASGN	Mon, May 11, 2009	3.64	3.79	3.62	3.70
4188	NYSE	ASGN	Fri, May 8, 2009	3.63	3.80	3.55	3.74
4187	NYSE	ASGN	Thu, May 7, 2009	3.70	3.78	3.50	3.56
4186	NYSE	ASGN	Wed, May 6, 2009	3.74	3.74	3.51	3.70
4185	NYSE	ASGN	Tue, May 5, 2009	3.55	3.80	3.41	3.74
4184	NYSE	ASGN	Mon, May 4, 2009	3.56	3.67	3.39	3.55
4183	NYSE	ASGN	Fri, May 1, 2009	3.57	3.95	3.22	3.54
4182	NYSE	ASGN	Thu, Apr 30, 2009	3.77	3.77	3.44	3.52
4181	NYSE	ASGN	Wed, Apr 29, 2009	3.33	3.80	3.33	3.72
4180	NYSE	ASGN	Tue, Apr 28, 2009	3.00	3.35	2.95	3.33
4179	NYSE	ASGN	Mon, Apr 27, 2009	2.97	3.09	2.97	3.04
4178	NYSE	ASGN	Fri, Apr 24, 2009	3.03	3.11	2.93	3.03
4177	NYSE	ASGN	Thu, Apr 23, 2009	3.20	3.27	2.97	3.01
4176	NYSE	ASGN	Wed, Apr 22, 2009	3.06	3.25	3.01	3.18
4175	NYSE	ASGN	Tue, Apr 21, 2009	2.81	3.13	2.81	3.11
4174	NYSE	ASGN	Mon, Apr 20, 2009	2.98	2.99	2.76	2.81
4173	NYSE	ASGN	Fri, Apr 17, 2009	2.98	3.14	2.80	3.11
4172	NYSE	ASGN	Thu, Apr 16, 2009	2.85	2.98	2.68	2.97
4171	NYSE	ASGN	Wed, Apr 15, 2009	2.83	2.83	2.60	2.82
4170	NYSE	ASGN	Tue, Apr 14, 2009	3.26	3.34	2.80	2.84
4169	NYSE	ASGN	Mon, Apr 13, 2009	3.36	3.41	3.18	3.33
4168	NYSE	ASGN	Thu, Apr 9, 2009	3.19	3.41	3.05	3.41
4167	NYSE	ASGN	Wed, Apr 8, 2009	2.99	3.13	2.96	3.13
4166	NYSE	ASGN	Tue, Apr 7, 2009	2.96	3.04	2.89	2.96
4165	NYSE	ASGN	Mon, Apr 6, 2009	3.13	3.13	2.83	3.02
4164	NYSE	ASGN	Fri, Apr 3, 2009	3.09	3.20	2.95	3.19
4163	NYSE	ASGN	Thu, Apr 2, 2009	2.91	3.13	2.71	3.09
4162	NYSE	ASGN	Wed, Apr 1, 2009	2.61	2.93	2.40	2.90
4161	NYSE	ASGN	Tue, Mar 31, 2009	2.78	2.89	2.61	2.71
4160	NYSE	ASGN	Mon, Mar 30, 2009	2.50	2.78	2.34	2.74
4159	NYSE	ASGN	Fri, Mar 27, 2009	3.08	3.14	2.50	2.50
4158	NYSE	ASGN	Thu, Mar 26, 2009	3.11	3.13	3.04	3.08
4157	NYSE	ASGN	Wed, Mar 25, 2009	2.99	3.27	2.79	3.05
4156	NYSE	ASGN	Tue, Mar 24, 2009	3.05	3.26	2.91	2.95
4155	NYSE	ASGN	Mon, Mar 23, 2009	2.85	3.12	2.77	3.11
4154	NYSE	ASGN	Fri, Mar 20, 2009	2.86	2.86	2.56	2.78
4153	NYSE	ASGN	Thu, Mar 19, 2009	3.07	3.08	2.82	2.82
4152	NYSE	ASGN	Wed, Mar 18, 2009	2.76	3.09	2.64	3.03
4151	NYSE	ASGN	Tue, Mar 17, 2009	2.43	2.80	2.35	2.78
4150	NYSE	ASGN	Mon, Mar 16, 2009	2.53	2.65	2.38	2.42
4149	NYSE	ASGN	Fri, Mar 13, 2009	2.59	2.65	2.50	2.50
4148	NYSE	ASGN	Thu, Mar 12, 2009	2.39	2.67	2.39	2.58
4147	NYSE	ASGN	Wed, Mar 11, 2009	2.07	2.64	2.04	2.40
4146	NYSE	ASGN	Tue, Mar 10, 2009	1.57	2.18	1.44	2.06
4145	NYSE	ASGN	Mon, Mar 9, 2009	1.46	1.54	1.32	1.40
4144	NYSE	ASGN	Fri, Mar 6, 2009	1.39	1.46	1.28	1.44
4143	NYSE	ASGN	Thu, Mar 5, 2009	1.70	1.70	1.37	1.38
4142	NYSE	ASGN	Wed, Mar 4, 2009	1.80	2.12	1.61	1.70
4141	NYSE	ASGN	Tue, Mar 3, 2009	2.06	2.11	1.77	1.78
4140	NYSE	ASGN	Mon, Mar 2, 2009	1.87	2.19	1.87	2.03
4139	NYSE	ASGN	Fri, Feb 27, 2009	2.25	2.52	2.00	2.36
4138	NYSE	ASGN	Thu, Feb 26, 2009	2.87	2.87	2.05	2.11
4137	NYSE	ASGN	Wed, Feb 25, 2009	2.69	2.83	2.41	2.42
4136	NYSE	ASGN	Tue, Feb 24, 2009	2.97	3.17	2.57	2.70
4135	NYSE	ASGN	Mon, Feb 23, 2009	3.64	3.76	2.91	2.93
4134	NYSE	ASGN	Fri, Feb 20, 2009	4.20	4.20	3.45	3.62
4133	NYSE	ASGN	Thu, Feb 19, 2009	4.45	4.61	4.28	4.30
4132	NYSE	ASGN	Wed, Feb 18, 2009	4.36	4.47	4.26	4.40
4131	NYSE	ASGN	Tue, Feb 17, 2009	4.25	4.43	4.20	4.32
4130	NYSE	ASGN	Fri, Feb 13, 2009	4.37	4.56	4.24	4.42
4129	NYSE	ASGN	Thu, Feb 12, 2009	4.25	4.51	4.22	4.37
4128	NYSE	ASGN	Wed, Feb 11, 2009	4.22	4.33	4.14	4.31
4127	NYSE	ASGN	Tue, Feb 10, 2009	4.20	4.24	4.14	4.19
4126	NYSE	ASGN	Mon, Feb 9, 2009	4.21	4.36	4.14	4.19
4125	NYSE	ASGN	Fri, Feb 6, 2009	4.19	4.35	4.14	4.24
4124	NYSE	ASGN	Thu, Feb 5, 2009	4.26	4.39	4.14	4.21
4123	NYSE	ASGN	Wed, Feb 4, 2009	4.45	4.49	4.14	4.29
4122	NYSE	ASGN	Tue, Feb 3, 2009	5.08	5.10	4.11	4.46
4121	NYSE	ASGN	Mon, Feb 2, 2009	4.55	5.09	4.44	5.05
4120	NYSE	ASGN	Fri, Jan 30, 2009	4.86	4.92	4.41	4.63
4119	NYSE	ASGN	Thu, Jan 29, 2009	5.31	5.31	4.68	4.82
4118	NYSE	ASGN	Wed, Jan 28, 2009	5.00	5.39	4.93	5.39
4117	NYSE	ASGN	Tue, Jan 27, 2009	4.33	5.00	4.25	4.93
4116	NYSE	ASGN	Mon, Jan 26, 2009	4.25	4.37	4.08	4.37
4115	NYSE	ASGN	Fri, Jan 23, 2009	4.41	4.63	4.33	4.54
4114	NYSE	ASGN	Thu, Jan 22, 2009	4.78	4.78	4.37	4.55
4113	NYSE	ASGN	Wed, Jan 21, 2009	4.37	4.92	4.29	4.88
4112	NYSE	ASGN	Tue, Jan 20, 2009	5.01	5.01	4.28	4.33
4111	NYSE	ASGN	Fri, Jan 16, 2009	5.28	5.28	4.73	5.07
4110	NYSE	ASGN	Thu, Jan 15, 2009	4.47	5.21	4.34	5.19
4109	NYSE	ASGN	Wed, Jan 14, 2009	5.30	5.53	4.40	4.47
4108	NYSE	ASGN	Tue, Jan 13, 2009	5.17	5.54	5.00	5.41
4107	NYSE	ASGN	Mon, Jan 12, 2009	5.27	5.46	5.04	5.17
4106	NYSE	ASGN	Fri, Jan 9, 2009	5.76	5.76	5.15	5.26
4105	NYSE	ASGN	Thu, Jan 8, 2009	5.25	5.79	5.08	5.78
4104	NYSE	ASGN	Wed, Jan 7, 2009	5.30	5.54	5.03	5.25
4103	NYSE	ASGN	Tue, Jan 6, 2009	5.41	5.51	5.32	5.39
4102	NYSE	ASGN	Mon, Jan 5, 2009	5.52	5.75	5.25	5.37
4101	NYSE	ASGN	Fri, Jan 2, 2009	5.68	5.73	5.45	5.54
4100	NYSE	ASGN	Wed, Dec 31, 2008	5.39	5.72	5.26	5.67
4099	NYSE	ASGN	Tue, Dec 30, 2008	5.03	5.38	4.85	5.36
4098	NYSE	ASGN	Mon, Dec 29, 2008	5.19	5.19	4.80	4.95
4097	NYSE	ASGN	Fri, Dec 26, 2008	4.64	5.20	4.64	5.20
4096	NYSE	ASGN	Wed, Dec 24, 2008	4.61	4.77	4.59	4.60
4095	NYSE	ASGN	Tue, Dec 23, 2008	4.60	4.97	4.43	4.58
4094	NYSE	ASGN	Mon, Dec 22, 2008	5.16	5.16	4.38	4.70
4093	NYSE	ASGN	Fri, Dec 19, 2008	5.00	5.48	4.72	5.16
4092	NYSE	ASGN	Thu, Dec 18, 2008	4.77	4.99	4.61	4.88
4091	NYSE	ASGN	Wed, Dec 17, 2008	4.14	4.84	4.11	4.81
4090	NYSE	ASGN	Tue, Dec 16, 2008	4.18	4.24	4.07	4.20
4089	NYSE	ASGN	Mon, Dec 15, 2008	4.26	4.39	4.05	4.11
4088	NYSE	ASGN	Fri, Dec 12, 2008	4.34	4.58	4.05	4.22
4087	NYSE	ASGN	Thu, Dec 11, 2008	4.54	4.61	4.30	4.44
4086	NYSE	ASGN	Wed, Dec 10, 2008	4.68	4.68	4.42	4.60
4085	NYSE	ASGN	Tue, Dec 9, 2008	4.61	4.83	4.50	4.61
4084	NYSE	ASGN	Mon, Dec 8, 2008	5.34	5.40	4.05	4.68
4083	NYSE	ASGN	Fri, Dec 5, 2008	5.38	5.77	5.18	5.56
4082	NYSE	ASGN	Thu, Dec 4, 2008	5.74	5.74	5.25	5.49
4081	NYSE	ASGN	Wed, Dec 3, 2008	5.47	6.47	5.26	6.04
4080	NYSE	ASGN	Tue, Dec 2, 2008	5.33	5.62	5.00	5.61
4079	NYSE	ASGN	Mon, Dec 1, 2008	5.47	5.73	5.13	5.20
4078	NYSE	ASGN	Fri, Nov 28, 2008	5.78	6.00	5.57	5.75
4077	NYSE	ASGN	Wed, Nov 26, 2008	5.24	5.86	5.18	5.85
4076	NYSE	ASGN	Tue, Nov 25, 2008	5.78	5.78	5.22	5.36
4075	NYSE	ASGN	Mon, Nov 24, 2008	4.96	5.76	4.74	5.69
4074	NYSE	ASGN	Fri, Nov 21, 2008	4.89	5.08	4.27	4.90
4073	NYSE	ASGN	Thu, Nov 20, 2008	4.85	5.30	4.68	4.78
4072	NYSE	ASGN	Wed, Nov 19, 2008	5.37	5.49	4.86	4.87
4071	NYSE	ASGN	Tue, Nov 18, 2008	5.64	5.85	5.13	5.40
4070	NYSE	ASGN	Mon, Nov 17, 2008	5.86	6.06	5.61	5.63
4069	NYSE	ASGN	Fri, Nov 14, 2008	6.12	6.73	5.88	5.90
4068	NYSE	ASGN	Thu, Nov 13, 2008	5.39	6.27	5.07	6.23
4067	NYSE	ASGN	Wed, Nov 12, 2008	5.67	5.91	5.38	5.45
4066	NYSE	ASGN	Tue, Nov 11, 2008	5.86	6.00	5.42	5.75
4065	NYSE	ASGN	Mon, Nov 10, 2008	6.51	6.51	5.88	5.91
4064	NYSE	ASGN	Fri, Nov 7, 2008	6.36	6.45	6.21	6.33
4063	NYSE	ASGN	Thu, Nov 6, 2008	6.45	6.73	6.19	6.29
4062	NYSE	ASGN	Wed, Nov 5, 2008	6.66	6.87	6.45	6.50
4061	NYSE	ASGN	Tue, Nov 4, 2008	6.69	7.00	6.65	6.76
4060	NYSE	ASGN	Mon, Nov 3, 2008	6.39	6.84	6.16	6.60
4059	NYSE	ASGN	Fri, Oct 31, 2008	5.95	7.05	5.87	6.50
4058	NYSE	ASGN	Thu, Oct 30, 2008	5.41	6.05	5.02	5.90
4057	NYSE	ASGN	Wed, Oct 29, 2008	4.86	5.38	4.86	5.26
4056	NYSE	ASGN	Tue, Oct 28, 2008	4.80	4.91	4.55	4.75
4055	NYSE	ASGN	Mon, Oct 27, 2008	4.91	5.11	4.70	4.72
4054	NYSE	ASGN	Fri, Oct 24, 2008	4.84	5.23	4.64	5.14
4053	NYSE	ASGN	Thu, Oct 23, 2008	5.35	5.45	4.96	5.19
4052	NYSE	ASGN	Wed, Oct 22, 2008	5.32	5.50	5.22	5.37
4051	NYSE	ASGN	Tue, Oct 21, 2008	5.66	5.77	5.43	5.45
4050	NYSE	ASGN	Mon, Oct 20, 2008	6.01	6.01	5.56	5.75
4049	NYSE	ASGN	Fri, Oct 17, 2008	5.61	6.27	5.34	5.85
4048	NYSE	ASGN	Thu, Oct 16, 2008	5.70	6.22	5.43	5.76
4047	NYSE	ASGN	Wed, Oct 15, 2008	6.02	6.27	5.64	5.69
4046	NYSE	ASGN	Tue, Oct 14, 2008	6.94	6.94	5.88	6.09
4045	NYSE	ASGN	Mon, Oct 13, 2008	6.00	6.71	5.92	6.67
4044	NYSE	ASGN	Fri, Oct 10, 2008	5.05	6.18	5.00	5.76
4043	NYSE	ASGN	Thu, Oct 9, 2008	6.01	6.11	5.33	5.33
4042	NYSE	ASGN	Wed, Oct 8, 2008	5.91	6.37	5.55	5.91
4041	NYSE	ASGN	Tue, Oct 7, 2008	6.74	6.86	6.07	6.07
4040	NYSE	ASGN	Mon, Oct 6, 2008	6.50	6.71	5.93	6.61
4039	NYSE	ASGN	Fri, Oct 3, 2008	7.34	7.59	6.59	6.65
4038	NYSE	ASGN	Thu, Oct 2, 2008	7.49	7.68	7.00	7.22
4037	NYSE	ASGN	Wed, Oct 1, 2008	7.79	7.92	7.53	7.68
4036	NYSE	ASGN	Tue, Sep 30, 2008	7.57	7.92	7.38	7.88
4035	NYSE	ASGN	Mon, Sep 29, 2008	8.00	8.00	7.42	7.48
4034	NYSE	ASGN	Fri, Sep 26, 2008	8.12	8.34	7.69	8.23
4033	NYSE	ASGN	Thu, Sep 25, 2008	8.42	8.47	8.02	8.28
4032	NYSE	ASGN	Wed, Sep 24, 2008	8.80	8.80	8.41	8.42
4031	NYSE	ASGN	Tue, Sep 23, 2008	9.41	9.41	8.68	8.80
4030	NYSE	ASGN	Mon, Sep 22, 2008	8.61	9.35	8.61	9.18
4029	NYSE	ASGN	Fri, Sep 19, 2008	9.39	9.65	9.22	9.26
4028	NYSE	ASGN	Thu, Sep 18, 2008	9.36	9.66	8.71	9.10
4027	NYSE	ASGN	Wed, Sep 17, 2008	9.54	9.54	9.10	9.17
4026	NYSE	ASGN	Tue, Sep 16, 2008	9.08	9.70	9.04	9.69
4025	NYSE	ASGN	Mon, Sep 15, 2008	9.33	9.66	9.14	9.41
4024	NYSE	ASGN	Fri, Sep 12, 2008	9.23	9.43	9.11	9.43
4023	NYSE	ASGN	Thu, Sep 11, 2008	9.26	9.35	9.05	9.31
4022	NYSE	ASGN	Wed, Sep 10, 2008	9.39	9.66	9.19	9.41
4021	NYSE	ASGN	Tue, Sep 9, 2008	9.36	9.56	9.14	9.30
4020	NYSE	ASGN	Mon, Sep 8, 2008	8.47	9.53	8.47	9.33
4019	NYSE	ASGN	Fri, Sep 5, 2008	9.09	9.39	8.80	9.27
4018	NYSE	ASGN	Thu, Sep 4, 2008	9.40	9.40	9.00	9.14
4017	NYSE	ASGN	Wed, Sep 3, 2008	9.26	9.68	9.04	9.51
4016	NYSE	ASGN	Tue, Sep 2, 2008	9.24	9.49	9.19	9.30
4015	NYSE	ASGN	Fri, Aug 29, 2008	9.34	9.59	9.13	9.45
4014	NYSE	ASGN	Thu, Aug 28, 2008	9.21	9.44	9.17	9.34
4013	NYSE	ASGN	Wed, Aug 27, 2008	8.92	9.26	8.91	9.18
4012	NYSE	ASGN	Tue, Aug 26, 2008	8.85	9.02	8.76	8.90
4011	NYSE	ASGN	Mon, Aug 25, 2008	8.82	8.87	8.68	8.84
4010	NYSE	ASGN	Fri, Aug 22, 2008	8.83	9.00	8.65	8.85
4009	NYSE	ASGN	Thu, Aug 21, 2008	8.88	8.99	8.66	8.76
4008	NYSE	ASGN	Wed, Aug 20, 2008	9.03	9.20	8.77	8.95
4007	NYSE	ASGN	Tue, Aug 19, 2008	9.15	9.17	8.85	8.92
4006	NYSE	ASGN	Mon, Aug 18, 2008	9.22	9.30	8.88	9.16
4005	NYSE	ASGN	Fri, Aug 15, 2008	9.27	9.28	8.86	9.22
4004	NYSE	ASGN	Thu, Aug 14, 2008	9.01	9.23	8.76	9.15
4003	NYSE	ASGN	Wed, Aug 13, 2008	8.97	9.15	8.88	9.14
4002	NYSE	ASGN	Tue, Aug 12, 2008	8.99	9.23	8.63	8.94
4001	NYSE	ASGN	Mon, Aug 11, 2008	9.08	9.35	8.74	9.05
4000	NYSE	ASGN	Fri, Aug 8, 2008	8.74	9.02	8.73	8.97
3999	NYSE	ASGN	Thu, Aug 7, 2008	8.79	9.04	8.71	8.73
3998	NYSE	ASGN	Wed, Aug 6, 2008	8.76	9.00	8.64	8.95
3997	NYSE	ASGN	Tue, Aug 5, 2008	8.42	8.80	8.11	8.79
3996	NYSE	ASGN	Mon, Aug 4, 2008	8.28	8.66	7.75	8.15
3995	NYSE	ASGN	Fri, Aug 1, 2008	8.35	8.75	8.22	8.67
3994	NYSE	ASGN	Thu, Jul 31, 2008	8.63	8.75	8.36	8.53
3993	NYSE	ASGN	Wed, Jul 30, 2008	8.69	9.05	8.50	8.75
3992	NYSE	ASGN	Tue, Jul 29, 2008	8.32	8.71	8.07	8.66
3991	NYSE	ASGN	Mon, Jul 28, 2008	8.53	8.53	8.09	8.26
3990	NYSE	ASGN	Fri, Jul 25, 2008	8.43	8.71	8.38	8.58
3989	NYSE	ASGN	Thu, Jul 24, 2008	8.58	8.58	8.28	8.33
3988	NYSE	ASGN	Wed, Jul 23, 2008	8.58	8.68	8.44	8.59
3987	NYSE	ASGN	Tue, Jul 22, 2008	8.03	8.67	7.95	8.58
3986	NYSE	ASGN	Mon, Jul 21, 2008	8.19	8.24	7.85	8.05
3985	NYSE	ASGN	Fri, Jul 18, 2008	7.90	8.29	7.83	8.14
3984	NYSE	ASGN	Thu, Jul 17, 2008	8.09	8.16	7.69	7.89
3983	NYSE	ASGN	Wed, Jul 16, 2008	7.56	8.04	7.49	8.04
3982	NYSE	ASGN	Tue, Jul 15, 2008	7.49	7.70	7.31	7.51
3981	NYSE	ASGN	Mon, Jul 14, 2008	7.77	7.89	7.49	7.56
3980	NYSE	ASGN	Fri, Jul 11, 2008	7.57	7.79	7.51	7.71
3979	NYSE	ASGN	Thu, Jul 10, 2008	7.67	7.81	7.41	7.65
3978	NYSE	ASGN	Wed, Jul 9, 2008	7.92	7.93	7.60	7.69
3977	NYSE	ASGN	Tue, Jul 8, 2008	7.48	7.98	7.47	7.95
3976	NYSE	ASGN	Mon, Jul 7, 2008	7.49	7.60	7.26	7.45
3975	NYSE	ASGN	Thu, Jul 3, 2008	7.55	7.58	7.28	7.48
3974	NYSE	ASGN	Wed, Jul 2, 2008	7.73	7.76	7.45	7.54
3973	NYSE	ASGN	Tue, Jul 1, 2008	7.90	8.11	7.56	7.74
3972	NYSE	ASGN	Mon, Jun 30, 2008	8.20	8.25	7.99	8.02
3971	NYSE	ASGN	Fri, Jun 27, 2008	8.30	8.30	8.08	8.17
3970	NYSE	ASGN	Thu, Jun 26, 2008	8.47	8.47	8.11	8.18
3969	NYSE	ASGN	Wed, Jun 25, 2008	8.30	8.66	8.29	8.40
3968	NYSE	ASGN	Tue, Jun 24, 2008	8.31	8.47	8.15	8.30
3967	NYSE	ASGN	Mon, Jun 23, 2008	8.26	8.50	8.20	8.33
3966	NYSE	ASGN	Fri, Jun 20, 2008	8.38	8.51	8.09	8.23
3965	NYSE	ASGN	Thu, Jun 19, 2008	8.18	8.43	8.18	8.41
3964	NYSE	ASGN	Wed, Jun 18, 2008	8.18	8.29	8.02	8.20
3963	NYSE	ASGN	Tue, Jun 17, 2008	8.44	8.57	8.18	8.24
3962	NYSE	ASGN	Mon, Jun 16, 2008	8.31	8.49	8.24	8.41
3961	NYSE	ASGN	Fri, Jun 13, 2008	8.10	8.33	8.10	8.32
3960	NYSE	ASGN	Thu, Jun 12, 2008	8.04	8.36	7.92	8.03
3959	NYSE	ASGN	Wed, Jun 11, 2008	8.35	8.39	7.93	7.96
3958	NYSE	ASGN	Tue, Jun 10, 2008	8.39	8.54	8.35	8.39
3957	NYSE	ASGN	Mon, Jun 9, 2008	8.30	8.59	8.16	8.47
3956	NYSE	ASGN	Fri, Jun 6, 2008	8.67	8.82	8.29	8.30
3955	NYSE	ASGN	Thu, Jun 5, 2008	8.47	8.78	8.44	8.74
3954	NYSE	ASGN	Wed, Jun 4, 2008	8.20	8.59	8.18	8.47
3953	NYSE	ASGN	Tue, Jun 3, 2008	8.20	8.37	8.15	8.21
3952	NYSE	ASGN	Mon, Jun 2, 2008	8.30	8.38	8.13	8.15
3951	NYSE	ASGN	Fri, May 30, 2008	8.34	8.39	8.10	8.34
3950	NYSE	ASGN	Thu, May 29, 2008	8.19	8.35	8.18	8.32
3949	NYSE	ASGN	Wed, May 28, 2008	8.17	8.26	8.14	8.22
3948	NYSE	ASGN	Tue, May 27, 2008	7.89	8.23	7.89	8.16
3947	NYSE	ASGN	Fri, May 23, 2008	7.87	8.04	7.76	7.89
3946	NYSE	ASGN	Thu, May 22, 2008	7.78	8.05	7.58	7.93
3945	NYSE	ASGN	Wed, May 21, 2008	7.88	8.08	7.61	7.77
3944	NYSE	ASGN	Tue, May 20, 2008	7.96	8.08	7.83	7.85
3943	NYSE	ASGN	Mon, May 19, 2008	7.89	8.17	7.49	7.99
3942	NYSE	ASGN	Fri, May 16, 2008	8.20	8.25	7.60	7.91
3941	NYSE	ASGN	Thu, May 15, 2008	7.91	8.21	7.91	8.15
3940	NYSE	ASGN	Wed, May 14, 2008	8.15	8.21	7.90	7.92
3939	NYSE	ASGN	Tue, May 13, 2008	8.16	8.25	7.99	8.12
3938	NYSE	ASGN	Mon, May 12, 2008	7.99	8.28	7.98	8.12
3937	NYSE	ASGN	Fri, May 9, 2008	7.61	8.02	7.59	7.96
3936	NYSE	ASGN	Thu, May 8, 2008	7.97	8.03	7.62	7.72
3935	NYSE	ASGN	Wed, May 7, 2008	7.94	8.15	7.84	7.89
3934	NYSE	ASGN	Tue, May 6, 2008	7.65	8.03	7.65	7.93
3933	NYSE	ASGN	Mon, May 5, 2008	7.66	7.94	7.58	7.71
3932	NYSE	ASGN	Fri, May 2, 2008	7.34	7.89	7.34	7.74
3931	NYSE	ASGN	Thu, May 1, 2008	6.96	7.40	6.94	7.20
3930	NYSE	ASGN	Wed, Apr 30, 2008	7.32	7.36	6.96	7.03
3929	NYSE	ASGN	Tue, Apr 29, 2008	7.37	7.40	7.06	7.29
3928	NYSE	ASGN	Mon, Apr 28, 2008	7.38	7.44	7.29	7.37
3927	NYSE	ASGN	Fri, Apr 25, 2008	7.29	7.49	7.13	7.39
3926	NYSE	ASGN	Thu, Apr 24, 2008	7.20	7.27	7.06	7.25
3925	NYSE	ASGN	Wed, Apr 23, 2008	7.13	7.25	6.99	7.18
3924	NYSE	ASGN	Tue, Apr 22, 2008	7.04	7.14	6.99	7.08
3923	NYSE	ASGN	Mon, Apr 21, 2008	7.02	7.20	7.01	7.09
3922	NYSE	ASGN	Fri, Apr 18, 2008	7.09	7.19	6.97	7.08
3921	NYSE	ASGN	Thu, Apr 17, 2008	7.05	7.05	6.84	6.88
3920	NYSE	ASGN	Wed, Apr 16, 2008	7.08	7.11	6.97	7.06
3919	NYSE	ASGN	Tue, Apr 15, 2008	7.02	7.06	6.87	7.02
3918	NYSE	ASGN	Mon, Apr 14, 2008	6.86	7.00	6.67	6.96
3917	NYSE	ASGN	Fri, Apr 11, 2008	7.00	7.08	6.76	6.88
3916	NYSE	ASGN	Thu, Apr 10, 2008	6.95	7.14	6.95	7.08
3915	NYSE	ASGN	Wed, Apr 9, 2008	7.20	7.45	6.96	6.98
3914	NYSE	ASGN	Tue, Apr 8, 2008	7.09	7.21	6.97	7.18
3913	NYSE	ASGN	Mon, Apr 7, 2008	7.22	7.40	7.09	7.12
3912	NYSE	ASGN	Fri, Apr 4, 2008	6.99	7.39	6.96	7.21
3911	NYSE	ASGN	Thu, Apr 3, 2008	6.76	6.98	6.70	6.96
3910	NYSE	ASGN	Wed, Apr 2, 2008	6.59	6.85	6.55	6.81
3909	NYSE	ASGN	Tue, Apr 1, 2008	6.50	6.65	6.26	6.58
3908	NYSE	ASGN	Mon, Mar 31, 2008	6.30	6.41	6.23	6.35
3907	NYSE	ASGN	Fri, Mar 28, 2008	6.36	6.49	6.23	6.28
3906	NYSE	ASGN	Thu, Mar 27, 2008	6.36	6.71	6.20	6.30
3905	NYSE	ASGN	Wed, Mar 26, 2008	6.30	6.53	6.24	6.38
3904	NYSE	ASGN	Tue, Mar 25, 2008	6.19	6.43	6.01	6.34
3903	NYSE	ASGN	Mon, Mar 24, 2008	6.01	6.33	5.91	6.18
3902	NYSE	ASGN	Thu, Mar 20, 2008	5.99	6.07	5.33	5.98
3901	NYSE	ASGN	Wed, Mar 19, 2008	6.58	6.64	5.79	5.89
3900	NYSE	ASGN	Tue, Mar 18, 2008	5.63	6.48	5.63	6.39
3899	NYSE	ASGN	Mon, Mar 17, 2008	5.47	5.72	5.41	5.49
3898	NYSE	ASGN	Fri, Mar 14, 2008	5.90	6.00	5.61	5.63
3897	NYSE	ASGN	Thu, Mar 13, 2008	5.79	5.94	5.74	5.84
3896	NYSE	ASGN	Wed, Mar 12, 2008	5.85	6.00	5.74	5.85
3895	NYSE	ASGN	Tue, Mar 11, 2008	5.92	5.98	5.50	5.85
3894	NYSE	ASGN	Mon, Mar 10, 2008	5.76	5.95	5.66	5.72
3893	NYSE	ASGN	Fri, Mar 7, 2008	5.65	5.85	5.60	5.70
3892	NYSE	ASGN	Thu, Mar 6, 2008	5.64	5.85	5.54	5.72
3891	NYSE	ASGN	Wed, Mar 5, 2008	5.75	6.00	5.66	5.68
3890	NYSE	ASGN	Tue, Mar 4, 2008	5.71	6.10	5.50	5.71
3889	NYSE	ASGN	Mon, Mar 3, 2008	6.17	6.32	5.49	5.65
3888	NYSE	ASGN	Fri, Feb 29, 2008	6.09	6.44	5.98	6.19
3887	NYSE	ASGN	Thu, Feb 28, 2008	6.01	6.30	5.74	6.18
3886	NYSE	ASGN	Wed, Feb 27, 2008	5.83	6.07	5.75	6.05
3885	NYSE	ASGN	Tue, Feb 26, 2008	5.52	5.97	5.40	5.90
3884	NYSE	ASGN	Mon, Feb 25, 2008	5.20	5.57	5.18	5.55
3883	NYSE	ASGN	Fri, Feb 22, 2008	5.34	5.84	5.15	5.21
3882	NYSE	ASGN	Thu, Feb 21, 2008	5.31	5.54	4.99	5.03
3881	NYSE	ASGN	Wed, Feb 20, 2008	5.10	5.36	5.10	5.26
3880	NYSE	ASGN	Tue, Feb 19, 2008	5.31	5.35	5.10	5.13
3879	NYSE	ASGN	Fri, Feb 15, 2008	5.34	5.40	5.14	5.23
3878	NYSE	ASGN	Thu, Feb 14, 2008	5.56	5.56	5.34	5.39
3877	NYSE	ASGN	Wed, Feb 13, 2008	5.20	5.57	5.15	5.50
3876	NYSE	ASGN	Tue, Feb 12, 2008	5.15	5.32	5.10	5.16
3875	NYSE	ASGN	Mon, Feb 11, 2008	5.02	5.19	4.95	5.13
3874	NYSE	ASGN	Fri, Feb 8, 2008	5.18	5.32	5.00	5.01
3873	NYSE	ASGN	Thu, Feb 7, 2008	4.98	5.37	4.97	5.17
3872	NYSE	ASGN	Wed, Feb 6, 2008	5.04	5.21	4.99	5.00
3871	NYSE	ASGN	Tue, Feb 5, 2008	5.09	5.25	4.99	4.99
3870	NYSE	ASGN	Mon, Feb 4, 2008	5.48	5.49	5.00	5.18
3869	NYSE	ASGN	Fri, Feb 1, 2008	5.50	5.60	5.23	5.48
3868	NYSE	ASGN	Thu, Jan 31, 2008	5.19	5.68	5.03	5.56
3867	NYSE	ASGN	Wed, Jan 30, 2008	5.10	5.46	5.06	5.29
3866	NYSE	ASGN	Tue, Jan 29, 2008	4.95	5.24	4.74	5.13
3865	NYSE	ASGN	Mon, Jan 28, 2008	4.78	4.90	4.57	4.69
3864	NYSE	ASGN	Fri, Jan 25, 2008	4.82	4.99	4.52	4.80
3863	NYSE	ASGN	Thu, Jan 24, 2008	4.71	4.79	4.32	4.74
3862	NYSE	ASGN	Wed, Jan 23, 2008	4.79	5.00	4.44	4.69
3861	NYSE	ASGN	Tue, Jan 22, 2008	4.70	5.04	4.61	4.82
3860	NYSE	ASGN	Fri, Jan 18, 2008	5.08	5.28	4.83	4.97
3859	NYSE	ASGN	Thu, Jan 17, 2008	5.35	5.36	5.09	5.11
3858	NYSE	ASGN	Wed, Jan 16, 2008	5.31	5.46	5.13	5.34
3857	NYSE	ASGN	Tue, Jan 15, 2008	5.55	5.61	5.15	5.31
3856	NYSE	ASGN	Mon, Jan 14, 2008	5.46	5.83	5.42	5.64
3855	NYSE	ASGN	Fri, Jan 11, 2008	5.95	5.95	5.39	5.39
3854	NYSE	ASGN	Thu, Jan 10, 2008	5.98	6.20	5.62	6.01
3853	NYSE	ASGN	Wed, Jan 9, 2008	5.79	6.07	5.63	6.04
3852	NYSE	ASGN	Tue, Jan 8, 2008	6.03	6.29	5.72	5.81
3851	NYSE	ASGN	Mon, Jan 7, 2008	5.80	6.34	5.76	6.01
3850	NYSE	ASGN	Fri, Jan 4, 2008	6.15	6.20	5.76	5.76
3849	NYSE	ASGN	Thu, Jan 3, 2008	6.38	6.51	6.12	6.22
3848	NYSE	ASGN	Wed, Jan 2, 2008	6.98	6.98	6.36	6.38
3847	NYSE	ASGN	Mon, Dec 31, 2007	6.87	7.01	6.72	7.01
3846	NYSE	ASGN	Fri, Dec 28, 2007	7.12	7.24	6.86	6.92
3845	NYSE	ASGN	Thu, Dec 27, 2007	7.50	7.64	7.07	7.07
3844	NYSE	ASGN	Wed, Dec 26, 2007	7.50	7.53	7.41	7.50
3843	NYSE	ASGN	Mon, Dec 24, 2007	7.60	7.62	7.24	7.51
3842	NYSE	ASGN	Fri, Dec 21, 2007	7.69	7.84	7.45	7.49
3841	NYSE	ASGN	Thu, Dec 20, 2007	7.20	7.55	7.05	7.55
3840	NYSE	ASGN	Wed, Dec 19, 2007	6.88	7.22	6.77	7.14
3839	NYSE	ASGN	Tue, Dec 18, 2007	6.85	6.98	6.50	6.88
3838	NYSE	ASGN	Mon, Dec 17, 2007	6.72	6.98	6.72	6.77
3837	NYSE	ASGN	Fri, Dec 14, 2007	6.81	6.96	6.70	6.70
3836	NYSE	ASGN	Thu, Dec 13, 2007	6.96	7.04	6.82	6.90
3835	NYSE	ASGN	Wed, Dec 12, 2007	7.11	7.46	6.93	7.05
3834	NYSE	ASGN	Tue, Dec 11, 2007	7.10	7.37	6.87	6.89
3833	NYSE	ASGN	Mon, Dec 10, 2007	6.83	7.10	6.72	7.05
3832	NYSE	ASGN	Fri, Dec 7, 2007	6.42	6.75	6.39	6.71
3831	NYSE	ASGN	Thu, Dec 6, 2007	6.07	6.41	6.03	6.41
3830	NYSE	ASGN	Wed, Dec 5, 2007	6.19	6.21	6.04	6.09
3829	NYSE	ASGN	Tue, Dec 4, 2007	6.03	6.16	6.01	6.09
3828	NYSE	ASGN	Mon, Dec 3, 2007	6.37	6.37	6.01	6.13
3827	NYSE	ASGN	Fri, Nov 30, 2007	6.20	6.58	6.06	6.39
3826	NYSE	ASGN	Thu, Nov 29, 2007	6.30	6.35	6.07	6.10
3825	NYSE	ASGN	Wed, Nov 28, 2007	6.03	6.34	6.03	6.30
3824	NYSE	ASGN	Tue, Nov 27, 2007	6.10	6.21	5.83	5.95
3823	NYSE	ASGN	Mon, Nov 26, 2007	6.31	6.31	6.02	6.07
3822	NYSE	ASGN	Fri, Nov 23, 2007	6.23	6.36	6.17	6.32
3821	NYSE	ASGN	Wed, Nov 21, 2007	6.32	6.40	6.17	6.17
3820	NYSE	ASGN	Tue, Nov 20, 2007	6.31	6.44	6.20	6.41
3819	NYSE	ASGN	Mon, Nov 19, 2007	6.57	6.57	6.17	6.32
3818	NYSE	ASGN	Fri, Nov 16, 2007	6.69	6.90	6.54	6.63
3817	NYSE	ASGN	Thu, Nov 15, 2007	6.71	6.84	6.58	6.67
3816	NYSE	ASGN	Wed, Nov 14, 2007	6.96	6.99	6.70	6.76
3815	NYSE	ASGN	Tue, Nov 13, 2007	6.81	7.02	6.80	6.91
3814	NYSE	ASGN	Mon, Nov 12, 2007	6.60	7.03	6.51	6.73
3813	NYSE	ASGN	Fri, Nov 9, 2007	6.39	6.67	6.23	6.57
3812	NYSE	ASGN	Thu, Nov 8, 2007	6.36	6.58	6.24	6.47
3811	NYSE	ASGN	Wed, Nov 7, 2007	6.27	6.35	6.07	6.21
3810	NYSE	ASGN	Tue, Nov 6, 2007	6.20	6.37	6.09	6.36
3809	NYSE	ASGN	Mon, Nov 5, 2007	6.21	6.55	6.10	6.17
3808	NYSE	ASGN	Fri, Nov 2, 2007	7.50	7.51	5.81	6.41
3807	NYSE	ASGN	Thu, Nov 1, 2007	8.20	8.69	7.83	8.32
3806	NYSE	ASGN	Wed, Oct 31, 2007	8.52	8.69	8.10	8.34
3805	NYSE	ASGN	Tue, Oct 30, 2007	8.81	8.91	8.44	8.48
3804	NYSE	ASGN	Mon, Oct 29, 2007	8.94	9.00	8.70	8.75
3803	NYSE	ASGN	Fri, Oct 26, 2007	9.18	9.22	8.87	8.91
3802	NYSE	ASGN	Thu, Oct 25, 2007	9.23	9.23	8.83	9.05
3801	NYSE	ASGN	Wed, Oct 24, 2007	9.46	9.62	9.08	9.18
3800	NYSE	ASGN	Tue, Oct 23, 2007	9.61	9.87	9.35	9.49
3799	NYSE	ASGN	Mon, Oct 22, 2007	9.21	9.64	9.20	9.49
3798	NYSE	ASGN	Fri, Oct 19, 2007	9.70	10.05	9.29	9.30
3797	NYSE	ASGN	Thu, Oct 18, 2007	9.60	9.88	9.55	9.70
3796	NYSE	ASGN	Wed, Oct 17, 2007	9.68	9.70	9.52	9.64
3795	NYSE	ASGN	Tue, Oct 16, 2007	9.59	9.86	9.50	9.55
3794	NYSE	ASGN	Mon, Oct 15, 2007	9.80	9.90	9.43	9.60
3793	NYSE	ASGN	Fri, Oct 12, 2007	9.30	9.83	9.30	9.81
3792	NYSE	ASGN	Thu, Oct 11, 2007	9.49	9.73	9.20	9.27
3791	NYSE	ASGN	Wed, Oct 10, 2007	9.60	9.73	9.33	9.45
3790	NYSE	ASGN	Tue, Oct 9, 2007	9.72	9.72	9.59	9.60
3789	NYSE	ASGN	Mon, Oct 8, 2007	9.91	9.95	9.48	9.70
3788	NYSE	ASGN	Fri, Oct 5, 2007	9.81	10.06	9.67	9.96
3787	NYSE	ASGN	Thu, Oct 4, 2007	9.77	10.13	9.56	9.69
3786	NYSE	ASGN	Wed, Oct 3, 2007	9.67	9.81	9.49	9.71
3785	NYSE	ASGN	Tue, Oct 2, 2007	9.75	9.82	9.69	9.75
3784	NYSE	ASGN	Mon, Oct 1, 2007	9.33	9.78	9.33	9.72
3783	NYSE	ASGN	Fri, Sep 28, 2007	9.39	9.77	9.30	9.34
3782	NYSE	ASGN	Thu, Sep 27, 2007	9.38	9.59	9.34	9.38
3781	NYSE	ASGN	Wed, Sep 26, 2007	9.65	9.65	9.21	9.34
3780	NYSE	ASGN	Tue, Sep 25, 2007	9.58	9.90	9.53	9.56
3779	NYSE	ASGN	Mon, Sep 24, 2007	9.76	9.93	9.61	9.64
3778	NYSE	ASGN	Fri, Sep 21, 2007	10.27	10.33	9.74	9.78
3777	NYSE	ASGN	Thu, Sep 20, 2007	10.24	10.50	10.10	10.17
3776	NYSE	ASGN	Wed, Sep 19, 2007	10.02	10.30	9.80	10.27
3775	NYSE	ASGN	Tue, Sep 18, 2007	9.19	9.93	9.13	9.89
3774	NYSE	ASGN	Mon, Sep 17, 2007	9.27	9.27	9.13	9.15
3773	NYSE	ASGN	Fri, Sep 14, 2007	9.37	9.49	9.00	9.31
3772	NYSE	ASGN	Thu, Sep 13, 2007	9.85	9.98	9.48	9.51
3771	NYSE	ASGN	Wed, Sep 12, 2007	10.26	10.38	9.74	9.77
3770	NYSE	ASGN	Tue, Sep 11, 2007	9.96	10.31	9.82	10.31
3769	NYSE	ASGN	Mon, Sep 10, 2007	10.11	10.11	9.43	9.88
3768	NYSE	ASGN	Fri, Sep 7, 2007	10.16	10.26	9.88	10.01
3767	NYSE	ASGN	Thu, Sep 6, 2007	10.33	10.46	10.21	10.38
3766	NYSE	ASGN	Wed, Sep 5, 2007	10.58	10.70	10.26	10.31
3765	NYSE	ASGN	Tue, Sep 4, 2007	10.47	10.84	10.42	10.69
3764	NYSE	ASGN	Fri, Aug 31, 2007	10.77	10.86	10.55	10.58
3763	NYSE	ASGN	Thu, Aug 30, 2007	10.64	10.80	10.48	10.56
3762	NYSE	ASGN	Wed, Aug 29, 2007	10.72	10.94	10.52	10.77
3761	NYSE	ASGN	Tue, Aug 28, 2007	10.59	10.80	10.50	10.64
3760	NYSE	ASGN	Mon, Aug 27, 2007	10.82	10.86	9.84	10.68
3759	NYSE	ASGN	Fri, Aug 24, 2007	11.03	11.12	10.70	10.83
3758	NYSE	ASGN	Thu, Aug 23, 2007	11.28	11.31	10.92	11.04
3757	NYSE	ASGN	Wed, Aug 22, 2007	11.20	11.42	10.97	11.18
3756	NYSE	ASGN	Tue, Aug 21, 2007	10.99	11.18	10.61	11.05
3755	NYSE	ASGN	Mon, Aug 20, 2007	11.03	11.11	10.65	10.94
3754	NYSE	ASGN	Fri, Aug 17, 2007	10.95	11.10	10.55	10.97
3753	NYSE	ASGN	Thu, Aug 16, 2007	10.31	10.50	9.81	10.25
3752	NYSE	ASGN	Wed, Aug 15, 2007	10.41	10.72	10.11	10.15
3751	NYSE	ASGN	Tue, Aug 14, 2007	10.86	11.01	10.31	10.40
3750	NYSE	ASGN	Mon, Aug 13, 2007	11.34	11.52	10.80	10.84
3749	NYSE	ASGN	Fri, Aug 10, 2007	10.49	11.45	10.03	11.07
3748	NYSE	ASGN	Thu, Aug 9, 2007	10.90	11.15	10.53	10.62
3747	NYSE	ASGN	Wed, Aug 8, 2007	11.08	11.27	10.97	11.24
3746	NYSE	ASGN	Tue, Aug 7, 2007	10.98	11.38	10.73	11.00
3745	NYSE	ASGN	Mon, Aug 6, 2007	10.97	11.46	10.77	11.10
3744	NYSE	ASGN	Fri, Aug 3, 2007	11.45	11.50	10.66	10.86
3743	NYSE	ASGN	Thu, Aug 2, 2007	10.50	11.63	10.30	11.48
3742	NYSE	ASGN	Wed, Aug 1, 2007	10.05	10.38	9.72	10.33
3741	NYSE	ASGN	Tue, Jul 31, 2007	9.77	10.15	9.51	10.03
3740	NYSE	ASGN	Mon, Jul 30, 2007	9.34	9.74	9.21	9.66
3739	NYSE	ASGN	Fri, Jul 27, 2007	9.38	9.57	9.20	9.36
3738	NYSE	ASGN	Thu, Jul 26, 2007	9.69	9.93	9.17	9.43
3737	NYSE	ASGN	Wed, Jul 25, 2007	9.85	9.98	9.72	9.91
3736	NYSE	ASGN	Tue, Jul 24, 2007	10.00	10.11	9.56	9.77
3735	NYSE	ASGN	Mon, Jul 23, 2007	10.14	10.34	10.00	10.04
3734	NYSE	ASGN	Fri, Jul 20, 2007	10.39	10.45	10.07	10.09
3733	NYSE	ASGN	Thu, Jul 19, 2007	10.47	10.47	10.22	10.41
3732	NYSE	ASGN	Wed, Jul 18, 2007	10.24	10.43	9.91	10.39
3731	NYSE	ASGN	Tue, Jul 17, 2007	10.35	10.43	10.19	10.29
3730	NYSE	ASGN	Mon, Jul 16, 2007	10.40	10.48	10.26	10.34
3729	NYSE	ASGN	Fri, Jul 13, 2007	10.56	10.61	10.35	10.45
3728	NYSE	ASGN	Thu, Jul 12, 2007	10.50	10.64	10.44	10.60
3727	NYSE	ASGN	Wed, Jul 11, 2007	10.48	10.50	10.25	10.42
3726	NYSE	ASGN	Tue, Jul 10, 2007	10.57	10.69	10.44	10.50
3725	NYSE	ASGN	Mon, Jul 9, 2007	10.69	10.77	10.58	10.68
3724	NYSE	ASGN	Fri, Jul 6, 2007	10.78	10.98	10.62	10.69
3723	NYSE	ASGN	Thu, Jul 5, 2007	10.96	10.98	10.60	10.76
3722	NYSE	ASGN	Tue, Jul 3, 2007	10.93	10.98	10.77	10.96
3721	NYSE	ASGN	Mon, Jul 2, 2007	10.83	11.03	10.72	10.93
3720	NYSE	ASGN	Fri, Jun 29, 2007	10.97	11.16	10.70	10.72
3719	NYSE	ASGN	Thu, Jun 28, 2007	10.93	11.12	10.83	10.91
3718	NYSE	ASGN	Wed, Jun 27, 2007	10.55	10.92	10.49	10.91
3717	NYSE	ASGN	Tue, Jun 26, 2007	10.83	10.83	10.49	10.63
3716	NYSE	ASGN	Mon, Jun 25, 2007	10.88	11.03	10.72	10.77
3715	NYSE	ASGN	Fri, Jun 22, 2007	11.01	11.11	10.72	10.88
3714	NYSE	ASGN	Thu, Jun 21, 2007	10.97	11.19	10.80	11.05
3713	NYSE	ASGN	Wed, Jun 20, 2007	11.07	11.19	10.87	11.06
3712	NYSE	ASGN	Tue, Jun 19, 2007	11.01	11.22	10.94	11.02
3711	NYSE	ASGN	Mon, Jun 18, 2007	11.02	11.18	10.92	11.09
3710	NYSE	ASGN	Fri, Jun 15, 2007	10.65	11.13	10.50	11.01
3709	NYSE	ASGN	Thu, Jun 14, 2007	9.95	10.29	9.87	10.24
3708	NYSE	ASGN	Wed, Jun 13, 2007	9.79	10.03	9.70	9.91
3707	NYSE	ASGN	Tue, Jun 12, 2007	9.85	10.06	9.63	9.70
3706	NYSE	ASGN	Mon, Jun 11, 2007	10.37	10.37	9.85	9.89
3705	NYSE	ASGN	Fri, Jun 8, 2007	10.34	10.46	10.33	10.37
3704	NYSE	ASGN	Thu, Jun 7, 2007	10.44	10.44	10.30	10.33
3703	NYSE	ASGN	Wed, Jun 6, 2007	10.71	10.71	10.07	10.46
3702	NYSE	ASGN	Tue, Jun 5, 2007	10.77	11.00	10.47	10.75
3701	NYSE	ASGN	Mon, Jun 4, 2007	10.97	11.00	10.72	10.85
3700	NYSE	ASGN	Fri, Jun 1, 2007	10.99	11.10	10.94	11.06
3699	NYSE	ASGN	Thu, May 31, 2007	11.04	11.23	10.80	10.90
3698	NYSE	ASGN	Wed, May 30, 2007	10.61	11.23	10.61	11.04
3697	NYSE	ASGN	Tue, May 29, 2007	10.54	10.72	10.48	10.65
3696	NYSE	ASGN	Fri, May 25, 2007	10.43	10.75	10.39	10.48
3695	NYSE	ASGN	Thu, May 24, 2007	10.79	10.87	10.30	10.35
3694	NYSE	ASGN	Wed, May 23, 2007	10.91	11.17	10.75	10.77
3693	NYSE	ASGN	Tue, May 22, 2007	11.10	11.10	10.82	10.86
3692	NYSE	ASGN	Mon, May 21, 2007	10.96	11.26	10.91	11.07
3691	NYSE	ASGN	Fri, May 18, 2007	10.82	11.04	10.70	10.95
3690	NYSE	ASGN	Thu, May 17, 2007	11.03	11.17	10.70	10.81
3689	NYSE	ASGN	Wed, May 16, 2007	10.95	11.10	10.91	11.08
3688	NYSE	ASGN	Tue, May 15, 2007	11.25	11.39	10.89	10.94
3687	NYSE	ASGN	Mon, May 14, 2007	11.55	11.64	11.24	11.28
3686	NYSE	ASGN	Fri, May 11, 2007	11.62	11.84	11.56	11.56
3685	NYSE	ASGN	Thu, May 10, 2007	11.79	11.88	11.60	11.60
3684	NYSE	ASGN	Wed, May 9, 2007	11.65	11.86	11.65	11.84
3683	NYSE	ASGN	Tue, May 8, 2007	11.88	11.94	11.45	11.75
3682	NYSE	ASGN	Mon, May 7, 2007	11.57	11.95	11.48	11.93
3681	NYSE	ASGN	Fri, May 4, 2007	11.83	11.86	11.57	11.59
3680	NYSE	ASGN	Thu, May 3, 2007	11.67	12.05	11.56	11.73
3679	NYSE	ASGN	Wed, May 2, 2007	11.38	11.80	11.18	11.76
3678	NYSE	ASGN	Tue, May 1, 2007	11.21	11.42	11.18	11.37
3677	NYSE	ASGN	Mon, Apr 30, 2007	11.46	11.49	10.94	11.18
3676	NYSE	ASGN	Fri, Apr 27, 2007	11.44	11.71	11.39	11.45
3675	NYSE	ASGN	Thu, Apr 26, 2007	11.57	11.61	11.32	11.51
3674	NYSE	ASGN	Wed, Apr 25, 2007	11.74	11.79	11.46	11.60
3673	NYSE	ASGN	Tue, Apr 24, 2007	11.65	11.82	11.55	11.64
3672	NYSE	ASGN	Mon, Apr 23, 2007	11.83	11.83	11.64	11.65
3671	NYSE	ASGN	Fri, Apr 20, 2007	11.89	11.89	11.65	11.83
3670	NYSE	ASGN	Thu, Apr 19, 2007	11.66	12.04	11.56	11.70
3669	NYSE	ASGN	Wed, Apr 18, 2007	11.93	12.04	11.70	11.76
3668	NYSE	ASGN	Tue, Apr 17, 2007	12.10	12.21	11.90	11.97
3667	NYSE	ASGN	Mon, Apr 16, 2007	12.14	12.47	12.08	12.11
3666	NYSE	ASGN	Fri, Apr 13, 2007	11.99	12.48	11.86	12.09
3665	NYSE	ASGN	Thu, Apr 12, 2007	11.95	12.12	11.77	12.01
3664	NYSE	ASGN	Wed, Apr 11, 2007	12.23	12.25	11.85	11.98
3663	NYSE	ASGN	Tue, Apr 10, 2007	12.26	12.36	12.08	12.18
3662	NYSE	ASGN	Mon, Apr 9, 2007	12.36	12.72	12.14	12.29
3661	NYSE	ASGN	Thu, Apr 5, 2007	12.42	12.55	12.16	12.37
3660	NYSE	ASGN	Wed, Apr 4, 2007	12.67	12.71	12.18	12.38
3659	NYSE	ASGN	Tue, Apr 3, 2007	12.27	12.68	12.18	12.64
3658	NYSE	ASGN	Mon, Apr 2, 2007	12.44	12.48	11.92	12.24
3657	NYSE	ASGN	Fri, Mar 30, 2007	11.95	12.45	11.95	12.41
3656	NYSE	ASGN	Thu, Mar 29, 2007	12.01	12.09	11.69	11.84
3655	NYSE	ASGN	Wed, Mar 28, 2007	12.12	12.40	11.83	11.91
3654	NYSE	ASGN	Tue, Mar 27, 2007	12.43	12.44	12.10	12.21
3653	NYSE	ASGN	Mon, Mar 26, 2007	12.69	12.97	12.23	12.48
3652	NYSE	ASGN	Fri, Mar 23, 2007	12.58	13.03	12.47	12.71
3651	NYSE	ASGN	Thu, Mar 22, 2007	12.48	12.74	12.48	12.61
3650	NYSE	ASGN	Wed, Mar 21, 2007	12.55	12.56	12.12	12.54
3649	NYSE	ASGN	Tue, Mar 20, 2007	12.36	12.55	12.29	12.51
3648	NYSE	ASGN	Mon, Mar 19, 2007	12.45	12.84	12.24	12.34
3647	NYSE	ASGN	Fri, Mar 16, 2007	12.05	12.32	11.81	12.31
3646	NYSE	ASGN	Thu, Mar 15, 2007	12.16	12.36	11.84	12.06
3645	NYSE	ASGN	Wed, Mar 14, 2007	12.39	12.55	11.99	12.19
3644	NYSE	ASGN	Tue, Mar 13, 2007	12.65	12.72	12.27	12.43
3643	NYSE	ASGN	Mon, Mar 12, 2007	12.59	12.92	12.50	12.79
3642	NYSE	ASGN	Fri, Mar 9, 2007	12.99	13.18	12.58	12.58
3641	NYSE	ASGN	Thu, Mar 8, 2007	12.26	13.18	12.13	13.12
3640	NYSE	ASGN	Wed, Mar 7, 2007	12.18	12.43	11.93	12.16
3639	NYSE	ASGN	Tue, Mar 6, 2007	11.70	12.31	11.58	12.25
3638	NYSE	ASGN	Mon, Mar 5, 2007	11.65	11.81	11.35	11.61
3637	NYSE	ASGN	Fri, Mar 2, 2007	11.94	12.05	11.56	11.76
3636	NYSE	ASGN	Thu, Mar 1, 2007	12.43	13.40	11.55	12.19
3635	NYSE	ASGN	Wed, Feb 28, 2007	12.67	12.86	12.23	12.26
3634	NYSE	ASGN	Tue, Feb 27, 2007	13.27	13.27	12.50	12.62
3633	NYSE	ASGN	Mon, Feb 26, 2007	13.39	13.78	13.29	13.29
3632	NYSE	ASGN	Fri, Feb 23, 2007	13.36	13.44	13.18	13.30
3631	NYSE	ASGN	Thu, Feb 22, 2007	13.42	13.43	13.29	13.43
3630	NYSE	ASGN	Wed, Feb 21, 2007	13.27	13.59	13.15	13.43
3629	NYSE	ASGN	Tue, Feb 20, 2007	13.14	13.36	13.05	13.31
3628	NYSE	ASGN	Fri, Feb 16, 2007	13.00	13.14	12.90	13.14
3627	NYSE	ASGN	Thu, Feb 15, 2007	13.33	13.35	12.99	12.99
3626	NYSE	ASGN	Wed, Feb 14, 2007	13.16	13.48	13.15	13.29
3625	NYSE	ASGN	Tue, Feb 13, 2007	13.13	13.18	13.00	13.17
3624	NYSE	ASGN	Mon, Feb 12, 2007	13.10	13.21	13.00	13.13
3623	NYSE	ASGN	Fri, Feb 9, 2007	13.10	13.17	12.91	13.11
3622	NYSE	ASGN	Thu, Feb 8, 2007	13.04	13.27	13.04	13.13
3621	NYSE	ASGN	Wed, Feb 7, 2007	13.09	13.10	12.90	13.03
3620	NYSE	ASGN	Tue, Feb 6, 2007	13.07	13.13	13.00	13.00
3619	NYSE	ASGN	Mon, Feb 5, 2007	13.08	13.12	12.92	13.04
3618	NYSE	ASGN	Fri, Feb 2, 2007	12.90	13.25	12.88	13.07
3617	NYSE	ASGN	Thu, Feb 1, 2007	12.97	13.44	12.87	12.90
3616	NYSE	ASGN	Wed, Jan 31, 2007	12.55	13.02	12.47	12.90
3615	NYSE	ASGN	Tue, Jan 30, 2007	12.44	12.61	12.31	12.59
3614	NYSE	ASGN	Mon, Jan 29, 2007	12.45	12.55	12.32	12.37
3613	NYSE	ASGN	Fri, Jan 26, 2007	12.45	12.59	12.28	12.55
3612	NYSE	ASGN	Thu, Jan 25, 2007	12.59	12.67	12.34	12.45
3611	NYSE	ASGN	Wed, Jan 24, 2007	12.49	12.66	12.35	12.60
3610	NYSE	ASGN	Tue, Jan 23, 2007	12.36	12.57	12.26	12.45
3609	NYSE	ASGN	Mon, Jan 22, 2007	12.52	12.58	12.26	12.41
3608	NYSE	ASGN	Fri, Jan 19, 2007	12.48	12.60	12.23	12.45
3607	NYSE	ASGN	Thu, Jan 18, 2007	12.61	12.74	12.11	12.47
3606	NYSE	ASGN	Wed, Jan 17, 2007	12.77	12.85	12.50	12.65
3605	NYSE	ASGN	Tue, Jan 16, 2007	12.94	13.05	12.58	12.80
3604	NYSE	ASGN	Fri, Jan 12, 2007	12.92	13.00	12.52	12.91
3603	NYSE	ASGN	Thu, Jan 11, 2007	12.73	13.00	12.65	12.95
3602	NYSE	ASGN	Wed, Jan 10, 2007	12.75	12.96	12.62	12.74
3601	NYSE	ASGN	Tue, Jan 9, 2007	12.57	13.05	12.55	12.85
3600	NYSE	ASGN	Mon, Jan 8, 2007	12.52	12.72	12.34	12.54
3599	NYSE	ASGN	Fri, Jan 5, 2007	11.90	12.67	11.90	12.52
3598	NYSE	ASGN	Thu, Jan 4, 2007	11.79	12.07	11.79	11.90
3597	NYSE	ASGN	Wed, Jan 3, 2007	11.85	12.10	11.47	11.75
3596	NYSE	ASGN	Fri, Dec 29, 2006	11.98	12.21	11.59	11.75
3595	NYSE	ASGN	Thu, Dec 28, 2006	11.90	12.05	11.63	11.98
3594	NYSE	ASGN	Wed, Dec 27, 2006	11.54	12.20	11.49	11.90
3593	NYSE	ASGN	Tue, Dec 26, 2006	11.08	11.55	11.01	11.49
3592	NYSE	ASGN	Fri, Dec 22, 2006	10.94	11.19	10.94	11.11
3591	NYSE	ASGN	Thu, Dec 21, 2006	11.50	11.55	10.96	10.99
3590	NYSE	ASGN	Wed, Dec 20, 2006	10.67	10.94	10.65	10.79
3589	NYSE	ASGN	Tue, Dec 19, 2006	10.50	10.81	10.47	10.69
3588	NYSE	ASGN	Mon, Dec 18, 2006	11.08	11.11	10.38	10.51
3587	NYSE	ASGN	Fri, Dec 15, 2006	11.43	11.46	10.88	11.07
3586	NYSE	ASGN	Thu, Dec 14, 2006	11.22	11.58	11.01	11.39
3585	NYSE	ASGN	Wed, Dec 13, 2006	11.17	11.28	11.08	11.18
3584	NYSE	ASGN	Tue, Dec 12, 2006	10.93	11.13	10.90	11.09
3583	NYSE	ASGN	Mon, Dec 11, 2006	11.06	11.33	10.92	10.93
3582	NYSE	ASGN	Fri, Dec 8, 2006	11.15	11.29	10.91	11.00
3581	NYSE	ASGN	Thu, Dec 7, 2006	11.30	11.44	10.97	11.20
3580	NYSE	ASGN	Wed, Dec 6, 2006	11.12	11.35	11.12	11.30
3579	NYSE	ASGN	Tue, Dec 5, 2006	11.07	11.47	11.00	11.19
3578	NYSE	ASGN	Mon, Dec 4, 2006	10.79	11.27	10.76	11.09
3577	NYSE	ASGN	Fri, Dec 1, 2006	10.93	11.04	10.50	10.80
3576	NYSE	ASGN	Thu, Nov 30, 2006	10.89	11.08	10.89	10.92
3575	NYSE	ASGN	Wed, Nov 29, 2006	11.22	11.30	10.90	11.00
3574	NYSE	ASGN	Tue, Nov 28, 2006	10.96	11.25	10.85	11.13
3573	NYSE	ASGN	Mon, Nov 27, 2006	11.31	11.32	10.79	11.01
3572	NYSE	ASGN	Fri, Nov 24, 2006	11.29	11.46	11.00	11.40
3571	NYSE	ASGN	Wed, Nov 22, 2006	11.26	11.42	11.06	11.36
3570	NYSE	ASGN	Tue, Nov 21, 2006	11.44	11.60	11.25	11.26
3569	NYSE	ASGN	Mon, Nov 20, 2006	11.44	11.50	10.97	11.39
3568	NYSE	ASGN	Fri, Nov 17, 2006	11.34	11.61	11.25	11.50
3567	NYSE	ASGN	Thu, Nov 16, 2006	11.68	11.69	11.32	11.33
3566	NYSE	ASGN	Wed, Nov 15, 2006	11.32	11.75	11.20	11.60
3565	NYSE	ASGN	Tue, Nov 14, 2006	11.20	11.48	10.86	11.27
3564	NYSE	ASGN	Mon, Nov 13, 2006	11.11	11.39	10.99	11.24
3563	NYSE	ASGN	Fri, Nov 10, 2006	10.37	11.12	10.30	11.08
3562	NYSE	ASGN	Thu, Nov 9, 2006	10.61	10.64	10.07	10.16
3561	NYSE	ASGN	Wed, Nov 8, 2006	10.39	10.69	10.30	10.60
3560	NYSE	ASGN	Tue, Nov 7, 2006	10.22	10.81	10.21	10.44
3559	NYSE	ASGN	Mon, Nov 6, 2006	10.34	10.40	10.13	10.19
3558	NYSE	ASGN	Fri, Nov 3, 2006	10.17	10.46	10.17	10.42
3557	NYSE	ASGN	Thu, Nov 2, 2006	10.84	10.84	10.15	10.20
3556	NYSE	ASGN	Wed, Nov 1, 2006	11.36	11.37	10.61	10.95
3555	NYSE	ASGN	Tue, Oct 31, 2006	11.40	11.86	10.58	11.35
3554	NYSE	ASGN	Mon, Oct 30, 2006	11.65	11.80	11.15	11.78
3553	NYSE	ASGN	Fri, Oct 27, 2006	11.35	11.69	11.24	11.66
3552	NYSE	ASGN	Thu, Oct 26, 2006	11.44	11.50	11.10	11.43
3551	NYSE	ASGN	Wed, Oct 25, 2006	11.55	11.55	11.17	11.41
3550	NYSE	ASGN	Tue, Oct 24, 2006	11.37	11.56	11.22	11.51
3549	NYSE	ASGN	Mon, Oct 23, 2006	11.14	11.46	11.01	11.37
3548	NYSE	ASGN	Fri, Oct 20, 2006	11.45	11.45	11.06	11.21
3547	NYSE	ASGN	Thu, Oct 19, 2006	11.47	11.68	11.32	11.39
3546	NYSE	ASGN	Wed, Oct 18, 2006	11.47	11.52	11.32	11.46
3545	NYSE	ASGN	Tue, Oct 17, 2006	10.89	11.53	10.72	11.35
3544	NYSE	ASGN	Mon, Oct 16, 2006	11.18	11.18	10.94	11.00
3543	NYSE	ASGN	Fri, Oct 13, 2006	10.75	11.22	10.48	11.15
3542	NYSE	ASGN	Thu, Oct 12, 2006	10.51	10.72	10.51	10.71
3541	NYSE	ASGN	Wed, Oct 11, 2006	10.45	10.57	10.31	10.50
3540	NYSE	ASGN	Tue, Oct 10, 2006	10.64	10.64	10.43	10.46
3539	NYSE	ASGN	Mon, Oct 9, 2006	10.43	10.58	10.29	10.58
3538	NYSE	ASGN	Fri, Oct 6, 2006	10.40	10.59	10.13	10.49
3537	NYSE	ASGN	Thu, Oct 5, 2006	10.31	10.62	10.19	10.44
3536	NYSE	ASGN	Wed, Oct 4, 2006	9.78	10.49	9.65	10.44
3535	NYSE	ASGN	Tue, Oct 3, 2006	9.69	10.22	9.60	9.77
3534	NYSE	ASGN	Mon, Oct 2, 2006	9.79	9.85	9.49	9.68
3533	NYSE	ASGN	Fri, Sep 29, 2006	10.00	10.00	9.60	9.85
3532	NYSE	ASGN	Thu, Sep 28, 2006	9.64	9.98	9.56	9.97
3531	NYSE	ASGN	Wed, Sep 27, 2006	9.29	9.66	9.29	9.65
3530	NYSE	ASGN	Tue, Sep 26, 2006	9.43	9.78	9.30	9.30
3529	NYSE	ASGN	Mon, Sep 25, 2006	9.39	9.58	9.33	9.41
3528	NYSE	ASGN	Fri, Sep 22, 2006	9.91	9.91	9.06	9.42
3527	NYSE	ASGN	Thu, Sep 21, 2006	10.02	10.04	9.72	9.90
3526	NYSE	ASGN	Wed, Sep 20, 2006	10.01	10.24	9.81	9.95
3525	NYSE	ASGN	Tue, Sep 19, 2006	9.79	10.00	9.55	9.91
3524	NYSE	ASGN	Mon, Sep 18, 2006	9.70	10.07	9.56	9.75
3523	NYSE	ASGN	Fri, Sep 15, 2006	9.95	9.96	9.71	9.75
3522	NYSE	ASGN	Thu, Sep 14, 2006	9.94	10.12	9.83	9.88
3521	NYSE	ASGN	Wed, Sep 13, 2006	9.60	10.28	9.56	10.02
3520	NYSE	ASGN	Tue, Sep 12, 2006	8.99	9.62	8.93	9.56
3519	NYSE	ASGN	Mon, Sep 11, 2006	8.99	9.10	8.95	8.95
3518	NYSE	ASGN	Fri, Sep 8, 2006	9.55	9.55	8.95	9.06
3517	NYSE	ASGN	Thu, Sep 7, 2006	9.63	9.71	9.40	9.49
3516	NYSE	ASGN	Wed, Sep 6, 2006	9.61	9.70	9.50	9.64
3515	NYSE	ASGN	Tue, Sep 5, 2006	9.65	9.67	9.48	9.64
3514	NYSE	ASGN	Fri, Sep 1, 2006	9.55	9.71	9.55	9.61
3513	NYSE	ASGN	Thu, Aug 31, 2006	9.48	9.62	9.46	9.53
3512	NYSE	ASGN	Wed, Aug 30, 2006	9.33	9.69	9.18	9.55
3511	NYSE	ASGN	Tue, Aug 29, 2006	9.03	9.35	8.97	9.34
3510	NYSE	ASGN	Mon, Aug 28, 2006	8.76	9.11	8.71	8.97
3509	NYSE	ASGN	Fri, Aug 25, 2006	8.52	8.84	8.45	8.76
3508	NYSE	ASGN	Thu, Aug 24, 2006	8.78	8.78	8.43	8.48
3507	NYSE	ASGN	Wed, Aug 23, 2006	9.30	9.30	8.75	8.78
3506	NYSE	ASGN	Tue, Aug 22, 2006	9.65	9.77	9.10	9.25
3505	NYSE	ASGN	Mon, Aug 21, 2006	9.90	9.90	9.55	9.69
3504	NYSE	ASGN	Fri, Aug 18, 2006	9.97	10.18	9.61	9.99
3503	NYSE	ASGN	Thu, Aug 17, 2006	9.59	10.00	9.45	9.92
3502	NYSE	ASGN	Wed, Aug 16, 2006	9.45	10.04	9.44	9.65
3501	NYSE	ASGN	Tue, Aug 15, 2006	9.16	9.41	9.05	9.39
3500	NYSE	ASGN	Mon, Aug 14, 2006	9.23	9.39	8.98	9.05
3499	NYSE	ASGN	Fri, Aug 11, 2006	9.37	9.40	9.07	9.16
3498	NYSE	ASGN	Thu, Aug 10, 2006	9.21	9.47	8.81	9.41
3497	NYSE	ASGN	Wed, Aug 9, 2006	9.94	9.99	9.25	9.28
3496	NYSE	ASGN	Tue, Aug 8, 2006	10.03	10.05	9.79	9.86
3495	NYSE	ASGN	Mon, Aug 7, 2006	10.21	10.21	9.81	9.98
3494	NYSE	ASGN	Fri, Aug 4, 2006	10.07	10.27	9.99	10.27
3493	NYSE	ASGN	Thu, Aug 3, 2006	9.93	10.17	9.55	9.97
3492	NYSE	ASGN	Wed, Aug 2, 2006	8.95	10.31	8.70	10.00
3491	NYSE	ASGN	Tue, Aug 1, 2006	8.50	8.70	8.36	8.54
3490	NYSE	ASGN	Mon, Jul 31, 2006	8.76	8.80	8.48	8.55
3489	NYSE	ASGN	Fri, Jul 28, 2006	8.69	8.90	8.41	8.60
3488	NYSE	ASGN	Thu, Jul 27, 2006	8.70	9.00	8.65	8.68
3487	NYSE	ASGN	Wed, Jul 26, 2006	8.95	9.13	8.58	8.70
3486	NYSE	ASGN	Tue, Jul 25, 2006	8.98	9.22	8.84	9.00
3485	NYSE	ASGN	Mon, Jul 24, 2006	8.94	9.11	8.81	9.01
3484	NYSE	ASGN	Fri, Jul 21, 2006	9.10	9.17	8.80	8.94
3483	NYSE	ASGN	Thu, Jul 20, 2006	9.74	9.93	9.10	9.16
3482	NYSE	ASGN	Wed, Jul 19, 2006	8.80	9.91	8.80	9.75
3481	NYSE	ASGN	Tue, Jul 18, 2006	8.80	9.00	8.70	8.83
3480	NYSE	ASGN	Mon, Jul 17, 2006	8.75	9.01	8.73	8.73
3479	NYSE	ASGN	Fri, Jul 14, 2006	8.91	8.98	8.68	8.77
3478	NYSE	ASGN	Thu, Jul 13, 2006	9.21	9.24	8.95	8.95
3477	NYSE	ASGN	Wed, Jul 12, 2006	9.38	9.41	9.17	9.25
3476	NYSE	ASGN	Tue, Jul 11, 2006	9.29	9.37	9.03	9.37
3475	NYSE	ASGN	Mon, Jul 10, 2006	9.22	9.61	9.19	9.29
3474	NYSE	ASGN	Fri, Jul 7, 2006	9.62	9.92	9.21	9.24
3473	NYSE	ASGN	Thu, Jul 6, 2006	9.48	9.90	9.41	9.66
3472	NYSE	ASGN	Wed, Jul 5, 2006	9.56	9.71	9.24	9.44
3471	NYSE	ASGN	Mon, Jul 3, 2006	9.19	9.67	9.19	9.64
3470	NYSE	ASGN	Fri, Jun 30, 2006	9.47	9.99	9.19	9.19
3469	NYSE	ASGN	Thu, Jun 29, 2006	9.50	9.52	9.45	9.49
3468	NYSE	ASGN	Wed, Jun 28, 2006	9.27	9.55	9.24	9.46
3467	NYSE	ASGN	Tue, Jun 27, 2006	9.68	9.68	9.21	9.22
3466	NYSE	ASGN	Mon, Jun 26, 2006	9.75	9.80	9.60	9.65
3465	NYSE	ASGN	Fri, Jun 23, 2006	9.57	9.88	9.51	9.72
3464	NYSE	ASGN	Thu, Jun 22, 2006	9.61	9.62	9.24	9.62
3463	NYSE	ASGN	Wed, Jun 21, 2006	9.43	9.70	9.40	9.60
3462	NYSE	ASGN	Tue, Jun 20, 2006	9.63	9.85	9.44	9.44
3461	NYSE	ASGN	Mon, Jun 19, 2006	9.70	9.91	9.57	9.62
3460	NYSE	ASGN	Fri, Jun 16, 2006	9.86	9.86	9.42	9.69
3459	NYSE	ASGN	Thu, Jun 15, 2006	9.92	10.29	9.78	9.85
3458	NYSE	ASGN	Wed, Jun 14, 2006	9.85	9.90	9.45	9.90
3457	NYSE	ASGN	Tue, Jun 13, 2006	10.44	10.60	9.77	9.85
3456	NYSE	ASGN	Mon, Jun 12, 2006	11.06	11.11	10.41	10.44
3455	NYSE	ASGN	Fri, Jun 9, 2006	11.50	11.50	11.04	11.08
3454	NYSE	ASGN	Thu, Jun 8, 2006	12.04	12.19	11.40	11.50
3453	NYSE	ASGN	Wed, Jun 7, 2006	11.98	12.20	11.84	12.07
3452	NYSE	ASGN	Tue, Jun 6, 2006	12.22	12.26	11.62	11.98
3451	NYSE	ASGN	Mon, Jun 5, 2006	12.04	12.33	12.01	12.24
3450	NYSE	ASGN	Fri, Jun 2, 2006	11.98	12.13	11.88	12.09
3449	NYSE	ASGN	Thu, Jun 1, 2006	11.81	12.05	11.68	11.91
3448	NYSE	ASGN	Wed, May 31, 2006	11.50	11.88	11.49	11.82
3447	NYSE	ASGN	Tue, May 30, 2006	11.43	11.76	11.21	11.51
3446	NYSE	ASGN	Fri, May 26, 2006	11.35	11.60	11.31	11.48
3445	NYSE	ASGN	Thu, May 25, 2006	11.44	11.59	11.29	11.59
3444	NYSE	ASGN	Wed, May 24, 2006	11.40	11.49	11.04	11.40
3443	NYSE	ASGN	Tue, May 23, 2006	11.30	11.43	11.22	11.38
3442	NYSE	ASGN	Mon, May 22, 2006	11.98	11.98	11.30	11.39
3441	NYSE	ASGN	Fri, May 19, 2006	11.99	12.12	11.86	11.98
3440	NYSE	ASGN	Thu, May 18, 2006	12.25	12.50	11.87	12.00
3439	NYSE	ASGN	Wed, May 17, 2006	12.52	12.60	12.12	12.25
3438	NYSE	ASGN	Tue, May 16, 2006	12.58	12.82	12.43	12.62
3437	NYSE	ASGN	Mon, May 15, 2006	12.06	12.66	11.91	12.54
3436	NYSE	ASGN	Fri, May 12, 2006	12.90	12.90	12.10	12.40
3435	NYSE	ASGN	Thu, May 11, 2006	13.17	13.17	12.47	12.91
3434	NYSE	ASGN	Wed, May 10, 2006	13.00	13.21	12.88	13.14
3433	NYSE	ASGN	Tue, May 9, 2006	13.05	13.10	12.82	12.99
3432	NYSE	ASGN	Mon, May 8, 2006	13.27	13.29	13.05	13.09
3431	NYSE	ASGN	Fri, May 5, 2006	12.65	13.60	12.65	13.32
3430	NYSE	ASGN	Thu, May 4, 2006	12.70	12.88	12.00	12.67
3429	NYSE	ASGN	Wed, May 3, 2006	13.45	13.45	12.01	12.70
3428	NYSE	ASGN	Tue, May 2, 2006	13.18	13.32	12.91	13.07
3427	NYSE	ASGN	Mon, May 1, 2006	13.10	13.25	12.93	13.04
3426	NYSE	ASGN	Fri, Apr 28, 2006	13.10	13.12	12.56	13.00
3425	NYSE	ASGN	Thu, Apr 27, 2006	13.02	13.44	12.57	13.06
3424	NYSE	ASGN	Wed, Apr 26, 2006	12.79	13.35	12.60	13.04
3423	NYSE	ASGN	Tue, Apr 25, 2006	12.55	12.83	12.26	12.81
3422	NYSE	ASGN	Mon, Apr 24, 2006	12.56	12.73	12.15	12.55
3421	NYSE	ASGN	Fri, Apr 21, 2006	12.50	12.57	12.33	12.53
3420	NYSE	ASGN	Thu, Apr 20, 2006	12.55	12.84	12.26	12.50
3419	NYSE	ASGN	Wed, Apr 19, 2006	11.34	13.25	11.34	12.55
3418	NYSE	ASGN	Tue, Apr 18, 2006	11.01	11.34	11.01	11.29
3417	NYSE	ASGN	Mon, Apr 17, 2006	11.24	11.24	11.03	11.06
3416	NYSE	ASGN	Thu, Apr 13, 2006	11.00	11.46	10.91	11.27
3415	NYSE	ASGN	Wed, Apr 12, 2006	10.94	11.02	10.87	10.95
3414	NYSE	ASGN	Tue, Apr 11, 2006	10.72	11.00	10.72	10.85
3413	NYSE	ASGN	Mon, Apr 10, 2006	10.88	10.99	10.67	10.73
3412	NYSE	ASGN	Fri, Apr 7, 2006	10.54	11.05	10.54	10.91
3411	NYSE	ASGN	Thu, Apr 6, 2006	10.46	10.56	10.37	10.50
3410	NYSE	ASGN	Wed, Apr 5, 2006	10.62	10.81	10.25	10.50
3409	NYSE	ASGN	Tue, Apr 4, 2006	10.80	10.85	10.60	10.64
3408	NYSE	ASGN	Mon, Apr 3, 2006	11.00	11.16	10.70	10.77
3407	NYSE	ASGN	Fri, Mar 31, 2006	10.72	10.98	10.69	10.98
3406	NYSE	ASGN	Thu, Mar 30, 2006	10.96	10.96	10.58	10.73
3405	NYSE	ASGN	Wed, Mar 29, 2006	10.51	11.00	10.50	10.92
3404	NYSE	ASGN	Tue, Mar 28, 2006	10.87	10.87	10.42	10.51
3403	NYSE	ASGN	Mon, Mar 27, 2006	10.91	11.00	10.80	10.87
3402	NYSE	ASGN	Fri, Mar 24, 2006	11.01	11.19	10.85	10.88
3401	NYSE	ASGN	Thu, Mar 23, 2006	11.18	11.25	10.90	11.04
3400	NYSE	ASGN	Wed, Mar 22, 2006	11.46	11.62	11.10	11.15
3399	NYSE	ASGN	Tue, Mar 21, 2006	11.57	11.75	11.50	11.55
3398	NYSE	ASGN	Mon, Mar 20, 2006	11.41	11.60	11.35	11.55
3397	NYSE	ASGN	Fri, Mar 17, 2006	10.99	11.42	10.56	11.38
3396	NYSE	ASGN	Thu, Mar 16, 2006	11.00	11.15	10.97	11.00
3395	NYSE	ASGN	Wed, Mar 15, 2006	11.03	11.09	10.96	11.01
3394	NYSE	ASGN	Tue, Mar 14, 2006	11.05	11.05	10.82	11.00
3393	NYSE	ASGN	Mon, Mar 13, 2006	11.00	11.08	10.87	11.03
3392	NYSE	ASGN	Fri, Mar 10, 2006	10.70	10.97	10.70	10.94
3391	NYSE	ASGN	Thu, Mar 9, 2006	10.26	10.78	10.25	10.70
3390	NYSE	ASGN	Wed, Mar 8, 2006	10.30	10.36	10.17	10.22
3389	NYSE	ASGN	Tue, Mar 7, 2006	10.19	10.35	10.19	10.35
3388	NYSE	ASGN	Mon, Mar 6, 2006	10.20	10.31	10.18	10.25
3387	NYSE	ASGN	Fri, Mar 3, 2006	10.32	10.41	10.16	10.26
3386	NYSE	ASGN	Thu, Mar 2, 2006	10.58	10.60	10.09	10.32
3385	NYSE	ASGN	Wed, Mar 1, 2006	10.99	11.01	10.43	10.58
3384	NYSE	ASGN	Tue, Feb 28, 2006	10.94	11.27	10.94	11.09
3383	NYSE	ASGN	Mon, Feb 27, 2006	11.45	11.64	10.94	11.02
3382	NYSE	ASGN	Fri, Feb 24, 2006	11.85	11.90	11.25	11.39
3381	NYSE	ASGN	Thu, Feb 23, 2006	11.96	12.05	11.60	11.80
3380	NYSE	ASGN	Wed, Feb 22, 2006	12.36	12.40	11.99	12.03
3379	NYSE	ASGN	Tue, Feb 21, 2006	11.88	12.16	11.86	12.05
3378	NYSE	ASGN	Fri, Feb 17, 2006	11.88	12.10	11.88	12.05
3377	NYSE	ASGN	Thu, Feb 16, 2006	11.99	12.45	11.99	12.04
3376	NYSE	ASGN	Wed, Feb 15, 2006	12.10	12.10	11.93	12.00
3375	NYSE	ASGN	Tue, Feb 14, 2006	12.00	12.11	11.84	12.06
3374	NYSE	ASGN	Mon, Feb 13, 2006	12.00	12.07	11.92	11.94
3373	NYSE	ASGN	Fri, Feb 10, 2006	12.09	12.15	11.46	11.98
3372	NYSE	ASGN	Thu, Feb 9, 2006	12.03	12.10	11.96	12.03
3371	NYSE	ASGN	Wed, Feb 8, 2006	11.88	12.08	11.76	12.08
3370	NYSE	ASGN	Tue, Feb 7, 2006	12.03	12.09	11.77	11.84
3369	NYSE	ASGN	Mon, Feb 6, 2006	12.35	12.38	11.76	12.08
3368	NYSE	ASGN	Fri, Feb 3, 2006	12.42	12.50	12.13	12.29
3367	NYSE	ASGN	Thu, Feb 2, 2006	12.30	12.47	12.05	12.41
3366	NYSE	ASGN	Wed, Feb 1, 2006	12.44	12.56	12.34	12.38
3365	NYSE	ASGN	Tue, Jan 31, 2006	12.49	12.50	12.25	12.43
3364	NYSE	ASGN	Mon, Jan 30, 2006	12.13	12.50	12.09	12.43
3363	NYSE	ASGN	Fri, Jan 27, 2006	12.43	12.51	11.54	12.01
3362	NYSE	ASGN	Thu, Jan 26, 2006	11.50	12.40	11.50	12.40
3361	NYSE	ASGN	Wed, Jan 25, 2006	11.20	11.61	10.90	11.50
3360	NYSE	ASGN	Tue, Jan 24, 2006	10.94	11.19	10.89	11.11
3359	NYSE	ASGN	Mon, Jan 23, 2006	10.85	11.04	10.47	10.87
3358	NYSE	ASGN	Fri, Jan 20, 2006	10.85	11.00	10.73	10.80
3357	NYSE	ASGN	Thu, Jan 19, 2006	10.78	10.83	10.45	10.79
3356	NYSE	ASGN	Wed, Jan 18, 2006	10.62	10.74	10.01	10.74
3355	NYSE	ASGN	Tue, Jan 17, 2006	10.63	10.95	10.25	10.57
3354	NYSE	ASGN	Fri, Jan 13, 2006	10.25	10.86	10.25	10.78
3353	NYSE	ASGN	Thu, Jan 12, 2006	10.74	10.75	10.00	10.25
3352	NYSE	ASGN	Wed, Jan 11, 2006	10.87	10.87	10.61	10.70
3351	NYSE	ASGN	Tue, Jan 10, 2006	10.92	11.00	10.66	10.75
3350	NYSE	ASGN	Mon, Jan 9, 2006	11.12	11.20	10.81	10.84
3349	NYSE	ASGN	Fri, Jan 6, 2006	10.67	11.02	10.56	10.99
3348	NYSE	ASGN	Thu, Jan 5, 2006	10.72	10.72	10.50	10.50
3347	NYSE	ASGN	Wed, Jan 4, 2006	10.32	10.69	10.15	10.59
3346	NYSE	ASGN	Tue, Jan 3, 2006	10.87	11.00	10.31	10.35
3345	NYSE	ASGN	Fri, Dec 30, 2005	10.69	10.98	10.26	10.91
3344	NYSE	ASGN	Thu, Dec 29, 2005	10.46	10.76	10.26	10.69
3343	NYSE	ASGN	Wed, Dec 28, 2005	10.27	10.60	10.18	10.46
3342	NYSE	ASGN	Tue, Dec 27, 2005	10.50	10.81	9.93	10.17
3341	NYSE	ASGN	Fri, Dec 23, 2005	10.89	11.01	10.60	10.72
3340	NYSE	ASGN	Thu, Dec 22, 2005	11.46	11.46	10.84	10.89
3339	NYSE	ASGN	Wed, Dec 21, 2005	11.50	11.50	11.21	11.48
3338	NYSE	ASGN	Tue, Dec 20, 2005	10.91	11.82	10.75	11.45
3337	NYSE	ASGN	Mon, Dec 19, 2005	11.56	11.56	10.60	11.04
3336	NYSE	ASGN	Fri, Dec 16, 2005	11.92	12.20	11.51	11.56
3335	NYSE	ASGN	Thu, Dec 15, 2005	12.00	12.09	11.76	11.98
3334	NYSE	ASGN	Wed, Dec 14, 2005	11.70	12.00	11.51	11.93
3333	NYSE	ASGN	Tue, Dec 13, 2005	11.77	11.96	11.30	11.74
3332	NYSE	ASGN	Mon, Dec 12, 2005	11.50	11.76	11.50	11.70
3331	NYSE	ASGN	Fri, Dec 9, 2005	11.72	11.88	11.35	11.45
3330	NYSE	ASGN	Thu, Dec 8, 2005	11.05	11.67	11.05	11.63
3329	NYSE	ASGN	Wed, Dec 7, 2005	12.00	12.04	10.93	11.10
3328	NYSE	ASGN	Tue, Dec 6, 2005	11.94	12.13	11.67	12.01
3327	NYSE	ASGN	Mon, Dec 5, 2005	11.46	11.87	11.27	11.79
3326	NYSE	ASGN	Fri, Dec 2, 2005	11.24	11.45	11.02	11.23
3325	NYSE	ASGN	Thu, Dec 1, 2005	11.20	11.43	10.96	11.30
3324	NYSE	ASGN	Wed, Nov 30, 2005	11.00	11.05	10.84	11.05
3323	NYSE	ASGN	Tue, Nov 29, 2005	10.95	11.04	10.75	11.00
3322	NYSE	ASGN	Mon, Nov 28, 2005	10.41	11.00	10.41	10.77
3321	NYSE	ASGN	Fri, Nov 25, 2005	10.79	10.79	10.40	10.53
3320	NYSE	ASGN	Wed, Nov 23, 2005	10.89	10.99	10.44	10.49
3319	NYSE	ASGN	Tue, Nov 22, 2005	10.05	10.83	9.91	10.79
3318	NYSE	ASGN	Mon, Nov 21, 2005	9.94	10.32	9.80	9.99
3317	NYSE	ASGN	Fri, Nov 18, 2005	10.34	10.34	9.91	9.99
3316	NYSE	ASGN	Thu, Nov 17, 2005	10.00	10.65	9.90	10.26
3315	NYSE	ASGN	Wed, Nov 16, 2005	9.99	10.15	9.77	9.89
3314	NYSE	ASGN	Tue, Nov 15, 2005	10.26	10.29	9.75	10.03
3313	NYSE	ASGN	Mon, Nov 14, 2005	10.33	10.49	10.20	10.26
3312	NYSE	ASGN	Fri, Nov 11, 2005	10.64	10.64	10.16	10.41
3311	NYSE	ASGN	Thu, Nov 10, 2005	10.42	10.75	10.42	10.52
3310	NYSE	ASGN	Wed, Nov 9, 2005	9.94	10.43	9.85	10.42
3309	NYSE	ASGN	Tue, Nov 8, 2005	9.90	9.97	9.84	9.87
3308	NYSE	ASGN	Mon, Nov 7, 2005	9.92	10.00	9.74	9.94
3307	NYSE	ASGN	Fri, Nov 4, 2005	9.89	9.89	9.50	9.68
3306	NYSE	ASGN	Thu, Nov 3, 2005	9.35	9.80	9.18	9.69
3305	NYSE	ASGN	Wed, Nov 2, 2005	9.13	9.29	9.13	9.23
3304	NYSE	ASGN	Tue, Nov 1, 2005	9.80	9.98	9.17	9.19
3303	NYSE	ASGN	Mon, Oct 31, 2005	8.61	8.70	8.32	8.51
3302	NYSE	ASGN	Fri, Oct 28, 2005	8.98	9.09	8.60	8.70
3301	NYSE	ASGN	Thu, Oct 27, 2005	9.00	9.06	8.95	9.00
3300	NYSE	ASGN	Wed, Oct 26, 2005	9.13	9.30	8.86	9.03
3299	NYSE	ASGN	Tue, Oct 25, 2005	9.13	9.38	9.12	9.20
3298	NYSE	ASGN	Mon, Oct 24, 2005	9.23	9.29	9.00	9.15
3297	NYSE	ASGN	Fri, Oct 21, 2005	8.90	9.25	8.72	9.19
3296	NYSE	ASGN	Thu, Oct 20, 2005	9.10	9.38	8.89	8.94
3295	NYSE	ASGN	Wed, Oct 19, 2005	8.93	9.14	8.93	9.10
3294	NYSE	ASGN	Tue, Oct 18, 2005	9.02	9.15	8.93	9.02
3293	NYSE	ASGN	Mon, Oct 17, 2005	9.30	9.40	8.71	9.10
3292	NYSE	ASGN	Fri, Oct 14, 2005	8.75	9.34	8.70	9.26
3291	NYSE	ASGN	Thu, Oct 13, 2005	8.53	8.70	8.40	8.65
3290	NYSE	ASGN	Wed, Oct 12, 2005	8.50	8.78	8.32	8.48
3289	NYSE	ASGN	Tue, Oct 11, 2005	8.36	8.58	8.36	8.58
3288	NYSE	ASGN	Mon, Oct 10, 2005	8.50	8.50	8.36	8.40
3287	NYSE	ASGN	Fri, Oct 7, 2005	8.27	8.55	8.25	8.38
3286	NYSE	ASGN	Thu, Oct 6, 2005	8.45	8.58	8.28	8.31
3285	NYSE	ASGN	Wed, Oct 5, 2005	8.60	8.75	8.32	8.54
3284	NYSE	ASGN	Tue, Oct 4, 2005	8.82	8.83	8.64	8.73
3283	NYSE	ASGN	Mon, Oct 3, 2005	8.74	8.86	8.60	8.73
3282	NYSE	ASGN	Fri, Sep 30, 2005	8.50	8.68	8.30	8.55
3281	NYSE	ASGN	Thu, Sep 29, 2005	8.65	8.66	7.94	8.52
3280	NYSE	ASGN	Wed, Sep 28, 2005	8.62	8.65	8.56	8.63
3279	NYSE	ASGN	Tue, Sep 27, 2005	8.26	8.66	8.26	8.62
3278	NYSE	ASGN	Mon, Sep 26, 2005	8.20	8.50	8.20	8.43
3277	NYSE	ASGN	Fri, Sep 23, 2005	8.10	8.23	7.87	8.20
3276	NYSE	ASGN	Thu, Sep 22, 2005	7.63	8.10	7.55	8.00
3275	NYSE	ASGN	Wed, Sep 21, 2005	7.65	7.85	7.48	7.67
3274	NYSE	ASGN	Tue, Sep 20, 2005	7.31	7.84	7.26	7.75
3273	NYSE	ASGN	Mon, Sep 19, 2005	7.52	7.64	7.20	7.29
3272	NYSE	ASGN	Fri, Sep 16, 2005	7.55	7.78	7.52	7.65
3271	NYSE	ASGN	Thu, Sep 15, 2005	7.53	7.65	7.51	7.51
3270	NYSE	ASGN	Wed, Sep 14, 2005	7.70	7.85	7.50	7.57
3269	NYSE	ASGN	Tue, Sep 13, 2005	7.48	8.00	7.35	7.85
3268	NYSE	ASGN	Mon, Sep 12, 2005	7.15	7.32	7.06	7.29
3267	NYSE	ASGN	Fri, Sep 9, 2005	7.13	7.13	7.00	7.07
3266	NYSE	ASGN	Thu, Sep 8, 2005	7.14	7.14	7.02	7.08
3265	NYSE	ASGN	Wed, Sep 7, 2005	7.11	7.41	6.95	7.09
3264	NYSE	ASGN	Tue, Sep 6, 2005	7.05	7.62	6.71	6.91
3263	NYSE	ASGN	Fri, Sep 2, 2005	7.06	7.17	6.95	7.05
3262	NYSE	ASGN	Thu, Sep 1, 2005	6.90	7.04	6.80	7.00
3261	NYSE	ASGN	Wed, Aug 31, 2005	6.93	6.97	6.86	6.93
3260	NYSE	ASGN	Tue, Aug 30, 2005	6.90	7.00	6.70	6.95
3259	NYSE	ASGN	Mon, Aug 29, 2005	6.67	7.13	6.54	6.92
3258	NYSE	ASGN	Fri, Aug 26, 2005	6.54	6.71	6.50	6.68
3257	NYSE	ASGN	Thu, Aug 25, 2005	6.60	6.63	6.52	6.55
3256	NYSE	ASGN	Wed, Aug 24, 2005	6.58	6.65	6.52	6.57
3255	NYSE	ASGN	Tue, Aug 23, 2005	6.59	6.74	6.48	6.59
3254	NYSE	ASGN	Mon, Aug 22, 2005	6.63	6.63	6.20	6.60
3253	NYSE	ASGN	Fri, Aug 19, 2005	6.76	6.79	6.55	6.60
3252	NYSE	ASGN	Thu, Aug 18, 2005	6.81	6.81	6.55	6.75
3251	NYSE	ASGN	Wed, Aug 17, 2005	6.89	6.89	6.50	6.73
3250	NYSE	ASGN	Tue, Aug 16, 2005	6.96	6.99	6.76	6.79
3249	NYSE	ASGN	Mon, Aug 15, 2005	6.95	6.95	6.82	6.82
3248	NYSE	ASGN	Fri, Aug 12, 2005	6.80	6.94	6.53	6.86
3247	NYSE	ASGN	Thu, Aug 11, 2005	6.65	6.89	6.65	6.80
3246	NYSE	ASGN	Wed, Aug 10, 2005	6.60	6.69	6.48	6.63
3245	NYSE	ASGN	Tue, Aug 9, 2005	6.38	6.62	6.30	6.51
3244	NYSE	ASGN	Mon, Aug 8, 2005	6.33	6.54	6.00	6.39
3243	NYSE	ASGN	Fri, Aug 5, 2005	5.89	6.35	5.80	6.31
3242	NYSE	ASGN	Thu, Aug 4, 2005	5.60	5.60	5.26	5.30
3241	NYSE	ASGN	Wed, Aug 3, 2005	5.55	5.62	5.38	5.48
3240	NYSE	ASGN	Tue, Aug 2, 2005	5.31	5.44	5.26	5.42
3239	NYSE	ASGN	Mon, Aug 1, 2005	5.34	5.55	5.31	5.39
3238	NYSE	ASGN	Fri, Jul 29, 2005	5.29	5.45	5.24	5.39
3237	NYSE	ASGN	Thu, Jul 28, 2005	5.43	5.56	5.37	5.37
3236	NYSE	ASGN	Wed, Jul 27, 2005	5.50	5.50	5.24	5.37
3235	NYSE	ASGN	Tue, Jul 26, 2005	5.40	5.49	5.31	5.46
3234	NYSE	ASGN	Mon, Jul 25, 2005	5.22	5.35	5.22	5.31
3233	NYSE	ASGN	Fri, Jul 22, 2005	5.09	5.26	5.09	5.18
3232	NYSE	ASGN	Thu, Jul 21, 2005	5.14	5.22	5.11	5.17
3231	NYSE	ASGN	Wed, Jul 20, 2005	5.30	5.40	5.03	5.22
3230	NYSE	ASGN	Tue, Jul 19, 2005	5.32	5.40	5.30	5.35
3229	NYSE	ASGN	Mon, Jul 18, 2005	5.31	5.40	5.25	5.31
3228	NYSE	ASGN	Fri, Jul 15, 2005	5.27	5.48	5.21	5.33
3227	NYSE	ASGN	Thu, Jul 14, 2005	5.33	5.35	5.21	5.21
3226	NYSE	ASGN	Wed, Jul 13, 2005	4.83	5.38	4.83	5.31
3225	NYSE	ASGN	Tue, Jul 12, 2005	4.91	5.00	4.88	4.88
3224	NYSE	ASGN	Mon, Jul 11, 2005	4.85	5.01	4.72	4.97
3223	NYSE	ASGN	Fri, Jul 8, 2005	4.91	4.94	4.72	4.92
3222	NYSE	ASGN	Thu, Jul 7, 2005	4.98	5.00	4.89	4.98
3221	NYSE	ASGN	Wed, Jul 6, 2005	4.92	5.07	4.92	4.93
3220	NYSE	ASGN	Tue, Jul 5, 2005	5.04	5.12	4.93	5.00
3219	NYSE	ASGN	Fri, Jul 1, 2005	4.97	5.04	4.90	5.04
3218	NYSE	ASGN	Thu, Jun 30, 2005	4.95	5.00	4.75	4.98
3217	NYSE	ASGN	Wed, Jun 29, 2005	4.89	5.05	4.79	4.88
3216	NYSE	ASGN	Tue, Jun 28, 2005	5.02	5.04	4.95	4.95
3215	NYSE	ASGN	Mon, Jun 27, 2005	5.00	5.07	4.96	5.01
3214	NYSE	ASGN	Fri, Jun 24, 2005	5.04	5.04	4.89	5.00
3213	NYSE	ASGN	Thu, Jun 23, 2005	4.94	5.02	4.86	5.00
3212	NYSE	ASGN	Wed, Jun 22, 2005	4.98	5.00	4.89	4.89
3211	NYSE	ASGN	Tue, Jun 21, 2005	4.99	5.02	4.86	5.01
3210	NYSE	ASGN	Mon, Jun 20, 2005	4.98	5.05	4.92	4.96
3209	NYSE	ASGN	Fri, Jun 17, 2005	5.29	5.30	4.96	4.98
3208	NYSE	ASGN	Thu, Jun 16, 2005	5.48	5.50	5.24	5.29
3207	NYSE	ASGN	Wed, Jun 15, 2005	5.60	5.60	5.36	5.44
3206	NYSE	ASGN	Tue, Jun 14, 2005	5.50	5.61	5.40	5.60
3205	NYSE	ASGN	Mon, Jun 13, 2005	5.28	5.49	5.27	5.49
3204	NYSE	ASGN	Fri, Jun 10, 2005	5.50	5.51	5.37	5.44
3203	NYSE	ASGN	Thu, Jun 9, 2005	5.50	5.54	5.39	5.48
3202	NYSE	ASGN	Wed, Jun 8, 2005	5.52	5.56	5.46	5.48
3201	NYSE	ASGN	Tue, Jun 7, 2005	5.34	5.63	5.23	5.48
3200	NYSE	ASGN	Mon, Jun 6, 2005	5.44	5.44	5.17	5.27
3199	NYSE	ASGN	Fri, Jun 3, 2005	5.47	5.61	5.37	5.43
3198	NYSE	ASGN	Thu, Jun 2, 2005	5.32	5.56	5.14	5.46
3197	NYSE	ASGN	Wed, Jun 1, 2005	5.30	5.44	5.29	5.42
3196	NYSE	ASGN	Tue, May 31, 2005	5.17	5.31	5.10	5.30
3195	NYSE	ASGN	Fri, May 27, 2005	5.17	5.21	5.11	5.15
3194	NYSE	ASGN	Thu, May 26, 2005	5.10	5.25	5.10	5.24
3193	NYSE	ASGN	Wed, May 25, 2005	5.04	5.15	5.03	5.03
3192	NYSE	ASGN	Tue, May 24, 2005	5.07	5.17	5.03	5.07
3191	NYSE	ASGN	Mon, May 23, 2005	5.25	5.25	5.06	5.20
3190	NYSE	ASGN	Fri, May 20, 2005	5.08	5.26	5.04	5.26
3189	NYSE	ASGN	Thu, May 19, 2005	5.35	5.39	5.00	5.07
3188	NYSE	ASGN	Wed, May 18, 2005	5.10	5.29	5.05	5.28
3187	NYSE	ASGN	Tue, May 17, 2005	5.05	5.10	5.05	5.08
3186	NYSE	ASGN	Mon, May 16, 2005	5.16	5.22	5.04	5.06
3185	NYSE	ASGN	Fri, May 13, 2005	5.00	5.30	4.99	5.08
3184	NYSE	ASGN	Thu, May 12, 2005	4.91	4.99	4.85	4.95
3183	NYSE	ASGN	Wed, May 11, 2005	5.03	5.03	4.70	4.88
3182	NYSE	ASGN	Tue, May 10, 2005	4.84	5.16	4.84	5.01
3181	NYSE	ASGN	Mon, May 9, 2005	4.44	5.08	4.43	4.83
3180	NYSE	ASGN	Fri, May 6, 2005	4.14	4.50	4.14	4.38
3179	NYSE	ASGN	Thu, May 5, 2005	4.38	4.38	4.01	4.10
3178	NYSE	ASGN	Wed, May 4, 2005	4.20	4.28	3.99	4.02
3177	NYSE	ASGN	Tue, May 3, 2005	4.32	4.32	4.15	4.16
3176	NYSE	ASGN	Mon, May 2, 2005	4.31	4.38	4.29	4.30
3175	NYSE	ASGN	Fri, Apr 29, 2005	4.30	4.31	4.29	4.30
3174	NYSE	ASGN	Thu, Apr 28, 2005	4.30	4.35	4.29	4.29
3173	NYSE	ASGN	Wed, Apr 27, 2005	4.41	4.41	4.28	4.29
3172	NYSE	ASGN	Tue, Apr 26, 2005	4.34	4.40	4.31	4.39
3171	NYSE	ASGN	Mon, Apr 25, 2005	4.37	4.41	4.26	4.36
3170	NYSE	ASGN	Fri, Apr 22, 2005	4.38	4.45	4.26	4.31
3169	NYSE	ASGN	Thu, Apr 21, 2005	4.36	4.50	4.35	4.47
3168	NYSE	ASGN	Wed, Apr 20, 2005	4.50	4.70	4.39	4.40
3167	NYSE	ASGN	Tue, Apr 19, 2005	4.67	4.67	4.31	4.46
3166	NYSE	ASGN	Mon, Apr 18, 2005	4.52	4.61	4.42	4.56
3165	NYSE	ASGN	Fri, Apr 15, 2005	4.88	5.07	4.56	4.63
3164	NYSE	ASGN	Thu, Apr 14, 2005	5.00	5.05	4.97	4.97
3163	NYSE	ASGN	Wed, Apr 13, 2005	4.94	5.06	4.94	5.00
3162	NYSE	ASGN	Tue, Apr 12, 2005	4.83	5.05	4.82	4.99
3161	NYSE	ASGN	Mon, Apr 11, 2005	5.04	5.11	4.93	4.95
3160	NYSE	ASGN	Fri, Apr 8, 2005	5.01	5.07	4.95	5.06
3159	NYSE	ASGN	Thu, Apr 7, 2005	4.94	5.27	4.85	5.09
3158	NYSE	ASGN	Wed, Apr 6, 2005	4.72	5.19	4.69	5.03
3157	NYSE	ASGN	Tue, Apr 5, 2005	4.98	4.98	4.61	4.63
3156	NYSE	ASGN	Mon, Apr 4, 2005	5.00	5.06	4.88	4.90
3155	NYSE	ASGN	Fri, Apr 1, 2005	5.15	5.15	4.89	5.01
3154	NYSE	ASGN	Thu, Mar 31, 2005	4.94	5.15	4.94	5.10
3153	NYSE	ASGN	Wed, Mar 30, 2005	4.92	5.04	4.92	5.04
3152	NYSE	ASGN	Tue, Mar 29, 2005	4.95	5.16	4.82	4.88
3151	NYSE	ASGN	Mon, Mar 28, 2005	5.08	5.09	4.93	5.00
3150	NYSE	ASGN	Thu, Mar 24, 2005	5.07	5.17	4.94	5.06
3149	NYSE	ASGN	Wed, Mar 23, 2005	5.05	5.20	5.02	5.14
3148	NYSE	ASGN	Tue, Mar 22, 2005	5.16	5.17	5.00	5.05
3147	NYSE	ASGN	Mon, Mar 21, 2005	5.09	5.22	5.04	5.11
3146	NYSE	ASGN	Fri, Mar 18, 2005	5.10	5.24	5.02	5.11
3145	NYSE	ASGN	Thu, Mar 17, 2005	5.14	5.18	5.00	5.01
3144	NYSE	ASGN	Wed, Mar 16, 2005	5.01	5.16	5.01	5.16
3143	NYSE	ASGN	Tue, Mar 15, 2005	5.04	5.12	5.01	5.09
3142	NYSE	ASGN	Mon, Mar 14, 2005	5.00	5.16	5.00	5.10
3141	NYSE	ASGN	Fri, Mar 11, 2005	5.19	5.19	5.05	5.10
3140	NYSE	ASGN	Thu, Mar 10, 2005	5.00	5.17	5.00	5.17
3139	NYSE	ASGN	Wed, Mar 9, 2005	5.00	5.12	5.00	5.09
3138	NYSE	ASGN	Tue, Mar 8, 2005	5.25	5.25	5.00	5.12
3137	NYSE	ASGN	Mon, Mar 7, 2005	5.41	5.41	5.20	5.22
3136	NYSE	ASGN	Fri, Mar 4, 2005	5.88	5.90	5.23	5.25
3135	NYSE	ASGN	Thu, Mar 3, 2005	6.05	6.26	5.95	6.02
3134	NYSE	ASGN	Wed, Mar 2, 2005	6.19	6.20	6.11	6.14
3133	NYSE	ASGN	Tue, Mar 1, 2005	5.99	6.30	5.97	6.26
3132	NYSE	ASGN	Mon, Feb 28, 2005	5.65	5.95	5.65	5.94
3131	NYSE	ASGN	Fri, Feb 25, 2005	5.73	5.80	5.61	5.80
3130	NYSE	ASGN	Thu, Feb 24, 2005	5.41	5.66	5.41	5.63
3129	NYSE	ASGN	Wed, Feb 23, 2005	5.60	5.66	5.55	5.55
3128	NYSE	ASGN	Tue, Feb 22, 2005	5.29	5.74	5.27	5.48
3127	NYSE	ASGN	Fri, Feb 18, 2005	5.16	5.35	5.09	5.35
3126	NYSE	ASGN	Thu, Feb 17, 2005	5.68	5.70	5.19	5.21
3125	NYSE	ASGN	Wed, Feb 16, 2005	5.54	5.59	5.46	5.55
3124	NYSE	ASGN	Tue, Feb 15, 2005	5.43	5.67	5.40	5.60
3123	NYSE	ASGN	Mon, Feb 14, 2005	5.65	5.65	5.40	5.55
3122	NYSE	ASGN	Fri, Feb 11, 2005	5.39	5.65	5.38	5.58
3121	NYSE	ASGN	Thu, Feb 10, 2005	5.39	5.45	5.36	5.39
3120	NYSE	ASGN	Wed, Feb 9, 2005	5.68	5.68	5.36	5.37
3119	NYSE	ASGN	Tue, Feb 8, 2005	5.59	5.65	5.41	5.65
3118	NYSE	ASGN	Mon, Feb 7, 2005	5.68	5.81	5.60	5.73
3117	NYSE	ASGN	Fri, Feb 4, 2005	5.58	5.70	5.50	5.66
3116	NYSE	ASGN	Thu, Feb 3, 2005	5.79	5.81	5.61	5.72
3115	NYSE	ASGN	Wed, Feb 2, 2005	5.64	6.04	5.52	5.84
3114	NYSE	ASGN	Tue, Feb 1, 2005	5.50	5.74	5.43	5.65
3113	NYSE	ASGN	Mon, Jan 31, 2005	5.32	5.54	5.28	5.50
3112	NYSE	ASGN	Fri, Jan 28, 2005	5.17	5.30	5.10	5.14
3111	NYSE	ASGN	Thu, Jan 27, 2005	5.08	5.24	5.08	5.24
3110	NYSE	ASGN	Wed, Jan 26, 2005	5.05	5.23	5.05	5.19
3109	NYSE	ASGN	Tue, Jan 25, 2005	5.14	5.18	5.08	5.10
3108	NYSE	ASGN	Mon, Jan 24, 2005	5.16	5.16	5.10	5.10
3107	NYSE	ASGN	Fri, Jan 21, 2005	5.17	5.24	5.15	5.16
3106	NYSE	ASGN	Thu, Jan 20, 2005	5.19	5.29	5.19	5.20
3105	NYSE	ASGN	Wed, Jan 19, 2005	5.24	5.25	5.11	5.21
3104	NYSE	ASGN	Tue, Jan 18, 2005	5.01	5.24	5.00	5.21
3103	NYSE	ASGN	Fri, Jan 14, 2005	4.95	5.10	4.95	5.10
3102	NYSE	ASGN	Thu, Jan 13, 2005	4.91	5.14	4.91	4.96
3101	NYSE	ASGN	Wed, Jan 12, 2005	4.90	5.07	4.90	5.06
3100	NYSE	ASGN	Tue, Jan 11, 2005	5.00	5.11	5.00	5.02
3099	NYSE	ASGN	Mon, Jan 10, 2005	4.96	5.13	4.96	5.12
3098	NYSE	ASGN	Fri, Jan 7, 2005	5.03	5.15	5.00	5.06
3097	NYSE	ASGN	Thu, Jan 6, 2005	5.19	5.21	4.97	5.00
3096	NYSE	ASGN	Wed, Jan 5, 2005	5.30	5.30	5.15	5.16
3095	NYSE	ASGN	Tue, Jan 4, 2005	5.11	5.27	5.11	5.27
3094	NYSE	ASGN	Mon, Jan 3, 2005	5.10	5.22	5.10	5.15
3093	NYSE	ASGN	Fri, Dec 31, 2004	5.04	5.19	5.04	5.19
3092	NYSE	ASGN	Thu, Dec 30, 2004	5.05	5.14	5.00	5.04
3091	NYSE	ASGN	Wed, Dec 29, 2004	5.27	5.27	4.96	5.05
3090	NYSE	ASGN	Tue, Dec 28, 2004	4.99	5.25	4.99	5.02
3089	NYSE	ASGN	Mon, Dec 27, 2004	4.93	5.05	4.80	4.95
3088	NYSE	ASGN	Thu, Dec 23, 2004	4.92	5.03	4.91	4.96
3087	NYSE	ASGN	Wed, Dec 22, 2004	5.05	5.05	4.98	5.00
3086	NYSE	ASGN	Tue, Dec 21, 2004	5.02	5.04	4.99	5.02
3085	NYSE	ASGN	Mon, Dec 20, 2004	5.01	5.11	4.97	4.98
3084	NYSE	ASGN	Fri, Dec 17, 2004	5.07	5.10	4.98	5.08
3083	NYSE	ASGN	Thu, Dec 16, 2004	5.03	5.10	4.98	4.99
3082	NYSE	ASGN	Wed, Dec 15, 2004	5.00	5.02	4.93	5.02
3081	NYSE	ASGN	Tue, Dec 14, 2004	4.95	5.05	4.93	4.95
3080	NYSE	ASGN	Mon, Dec 13, 2004	4.90	5.09	4.90	4.96
3079	NYSE	ASGN	Fri, Dec 10, 2004	5.00	5.03	4.91	4.99
3078	NYSE	ASGN	Thu, Dec 9, 2004	4.96	5.00	4.87	4.96
3077	NYSE	ASGN	Wed, Dec 8, 2004	4.99	5.00	4.87	4.90
3076	NYSE	ASGN	Tue, Dec 7, 2004	5.13	5.13	4.92	4.94
3075	NYSE	ASGN	Mon, Dec 6, 2004	5.13	5.30	5.13	5.17
3074	NYSE	ASGN	Fri, Dec 3, 2004	5.19	5.28	5.15	5.17
3073	NYSE	ASGN	Thu, Dec 2, 2004	5.20	5.44	5.20	5.31
3072	NYSE	ASGN	Wed, Dec 1, 2004	5.20	5.43	5.20	5.36
3071	NYSE	ASGN	Tue, Nov 30, 2004	5.27	5.27	5.20	5.22
3070	NYSE	ASGN	Mon, Nov 29, 2004	5.35	5.40	5.28	5.40
3069	NYSE	ASGN	Fri, Nov 26, 2004	5.30	5.35	5.29	5.29
3068	NYSE	ASGN	Wed, Nov 24, 2004	5.30	5.41	5.30	5.36
3067	NYSE	ASGN	Tue, Nov 23, 2004	5.14	5.50	5.14	5.48
3066	NYSE	ASGN	Mon, Nov 22, 2004	5.20	5.32	5.03	5.29
3065	NYSE	ASGN	Fri, Nov 19, 2004	5.41	5.43	5.26	5.29
3064	NYSE	ASGN	Thu, Nov 18, 2004	5.54	5.54	5.30	5.40
3063	NYSE	ASGN	Wed, Nov 17, 2004	5.67	5.70	5.39	5.55
3062	NYSE	ASGN	Tue, Nov 16, 2004	5.37	5.71	5.06	5.55
3061	NYSE	ASGN	Mon, Nov 15, 2004	5.73	5.73	5.25	5.40
3060	NYSE	ASGN	Fri, Nov 12, 2004	5.79	5.86	5.55	5.72
3059	NYSE	ASGN	Thu, Nov 11, 2004	5.79	5.79	5.49	5.65
3058	NYSE	ASGN	Wed, Nov 10, 2004	5.50	5.61	5.46	5.56
3057	NYSE	ASGN	Tue, Nov 9, 2004	5.55	5.60	5.44	5.57
3056	NYSE	ASGN	Mon, Nov 8, 2004	5.65	5.75	5.48	5.55
3055	NYSE	ASGN	Fri, Nov 5, 2004	5.32	5.88	5.20	5.52
3054	NYSE	ASGN	Thu, Nov 4, 2004	5.16	5.20	5.16	5.17
3053	NYSE	ASGN	Wed, Nov 3, 2004	5.08	5.27	5.05	5.26
3052	NYSE	ASGN	Tue, Nov 2, 2004	5.01	5.23	5.01	5.16
3051	NYSE	ASGN	Mon, Nov 1, 2004	4.98	5.13	4.98	5.10
3050	NYSE	ASGN	Fri, Oct 29, 2004	4.97	5.10	4.97	5.02
3049	NYSE	ASGN	Thu, Oct 28, 2004	4.98	5.08	4.98	5.06
3048	NYSE	ASGN	Wed, Oct 27, 2004	4.85	5.10	4.85	5.04
3047	NYSE	ASGN	Tue, Oct 26, 2004	4.81	5.00	4.81	4.94
3046	NYSE	ASGN	Mon, Oct 25, 2004	4.81	4.95	4.80	4.88
3045	NYSE	ASGN	Fri, Oct 22, 2004	4.84	4.93	4.83	4.91
3044	NYSE	ASGN	Thu, Oct 21, 2004	4.76	4.91	4.76	4.88
3043	NYSE	ASGN	Wed, Oct 20, 2004	4.70	5.07	4.70	4.85
3042	NYSE	ASGN	Tue, Oct 19, 2004	4.65	4.81	4.65	4.76
3041	NYSE	ASGN	Mon, Oct 18, 2004	4.51	4.78	4.51	4.75
3040	NYSE	ASGN	Fri, Oct 15, 2004	4.51	4.58	4.50	4.55
3039	NYSE	ASGN	Thu, Oct 14, 2004	4.61	4.61	4.53	4.55
3038	NYSE	ASGN	Wed, Oct 13, 2004	4.68	4.68	4.58	4.58
3037	NYSE	ASGN	Tue, Oct 12, 2004	4.50	4.67	4.50	4.66
3036	NYSE	ASGN	Mon, Oct 11, 2004	4.59	4.62	4.54	4.57
3035	NYSE	ASGN	Fri, Oct 8, 2004	4.52	4.52	4.45	4.50
3034	NYSE	ASGN	Thu, Oct 7, 2004	4.35	4.75	4.35	4.58
3033	NYSE	ASGN	Wed, Oct 6, 2004	4.40	4.47	4.39	4.45
3032	NYSE	ASGN	Tue, Oct 5, 2004	4.50	4.53	4.39	4.44
3031	NYSE	ASGN	Mon, Oct 4, 2004	4.40	4.58	4.40	4.55
3030	NYSE	ASGN	Fri, Oct 1, 2004	4.49	4.49	4.40	4.46
3029	NYSE	ASGN	Thu, Sep 30, 2004	4.37	4.45	4.37	4.45
3028	NYSE	ASGN	Wed, Sep 29, 2004	4.39	4.47	4.37	4.40
3027	NYSE	ASGN	Tue, Sep 28, 2004	4.39	4.47	4.38	4.41
3026	NYSE	ASGN	Mon, Sep 27, 2004	4.49	4.49	4.40	4.44
3025	NYSE	ASGN	Fri, Sep 24, 2004	4.40	4.48	4.40	4.45
3024	NYSE	ASGN	Thu, Sep 23, 2004	4.38	4.47	4.38	4.47
3023	NYSE	ASGN	Wed, Sep 22, 2004	4.35	4.42	4.18	4.39
3022	NYSE	ASGN	Tue, Sep 21, 2004	4.36	4.44	4.06	4.44
3021	NYSE	ASGN	Mon, Sep 20, 2004	4.38	4.45	4.38	4.44
3020	NYSE	ASGN	Fri, Sep 17, 2004	4.40	4.49	4.40	4.49
3019	NYSE	ASGN	Thu, Sep 16, 2004	4.36	4.46	4.32	4.45
3018	NYSE	ASGN	Wed, Sep 15, 2004	4.14	4.31	4.10	4.31
3017	NYSE	ASGN	Tue, Sep 14, 2004	4.44	4.44	4.14	4.24
3016	NYSE	ASGN	Mon, Sep 13, 2004	4.35	4.47	4.35	4.41
3015	NYSE	ASGN	Fri, Sep 10, 2004	4.50	4.50	4.37	4.40
3014	NYSE	ASGN	Thu, Sep 9, 2004	4.55	4.55	4.37	4.43
3013	NYSE	ASGN	Wed, Sep 8, 2004	4.44	4.45	4.36	4.41
3012	NYSE	ASGN	Tue, Sep 7, 2004	4.60	4.70	4.56	4.67
3011	NYSE	ASGN	Fri, Sep 3, 2004	4.50	4.62	4.41	4.57
3010	NYSE	ASGN	Thu, Sep 2, 2004	4.50	4.53	4.34	4.53
3009	NYSE	ASGN	Wed, Sep 1, 2004	4.51	4.60	4.45	4.50
3008	NYSE	ASGN	Tue, Aug 31, 2004	4.82	5.00	4.54	4.64
3007	NYSE	ASGN	Mon, Aug 30, 2004	5.00	5.00	4.77	4.77
3006	NYSE	ASGN	Fri, Aug 27, 2004	5.02	5.03	4.86	4.97
3005	NYSE	ASGN	Thu, Aug 26, 2004	5.00	5.01	4.85	4.98
3004	NYSE	ASGN	Wed, Aug 25, 2004	4.95	5.04	4.92	5.01
3003	NYSE	ASGN	Tue, Aug 24, 2004	5.00	5.07	4.99	5.05
3002	NYSE	ASGN	Mon, Aug 23, 2004	5.08	5.19	4.91	5.00
3001	NYSE	ASGN	Fri, Aug 20, 2004	5.00	5.14	5.00	5.14
3000	NYSE	ASGN	Thu, Aug 19, 2004	4.99	5.15	4.98	4.99
2999	NYSE	ASGN	Wed, Aug 18, 2004	4.91	5.08	4.90	5.06
2998	NYSE	ASGN	Tue, Aug 17, 2004	4.99	5.09	4.98	5.03
2997	NYSE	ASGN	Mon, Aug 16, 2004	4.70	4.99	4.70	4.98
2996	NYSE	ASGN	Fri, Aug 13, 2004	4.75	4.87	4.71	4.78
2995	NYSE	ASGN	Thu, Aug 12, 2004	4.75	4.85	4.67	4.72
2994	NYSE	ASGN	Wed, Aug 11, 2004	4.83	4.86	4.76	4.82
2993	NYSE	ASGN	Tue, Aug 10, 2004	4.65	5.00	4.65	4.76
2992	NYSE	ASGN	Mon, Aug 9, 2004	4.58	4.67	4.50	4.51
2991	NYSE	ASGN	Fri, Aug 6, 2004	4.96	4.96	4.61	4.65
2990	NYSE	ASGN	Thu, Aug 5, 2004	4.95	5.09	4.84	4.93
2989	NYSE	ASGN	Wed, Aug 4, 2004	4.87	5.11	4.75	4.89
2988	NYSE	ASGN	Tue, Aug 3, 2004	5.00	5.08	4.85	5.06
2987	NYSE	ASGN	Mon, Aug 2, 2004	4.98	5.04	4.90	4.97
2986	NYSE	ASGN	Fri, Jul 30, 2004	5.12	5.12	4.78	5.01
2985	NYSE	ASGN	Thu, Jul 29, 2004	5.06	5.15	5.02	5.14
2984	NYSE	ASGN	Wed, Jul 28, 2004	5.13	5.22	5.04	5.07
2983	NYSE	ASGN	Tue, Jul 27, 2004	5.08	5.24	5.01	5.19
2982	NYSE	ASGN	Mon, Jul 26, 2004	5.16	5.25	5.05	5.09
2981	NYSE	ASGN	Fri, Jul 23, 2004	5.05	5.45	5.05	5.15
2980	NYSE	ASGN	Thu, Jul 22, 2004	5.21	5.55	5.07	5.07
2979	NYSE	ASGN	Wed, Jul 21, 2004	5.43	5.50	5.17	5.17
2978	NYSE	ASGN	Tue, Jul 20, 2004	5.01	5.50	5.01	5.44
2977	NYSE	ASGN	Mon, Jul 19, 2004	5.11	5.12	5.02	5.06
2976	NYSE	ASGN	Fri, Jul 16, 2004	5.18	5.20	5.11	5.14
2975	NYSE	ASGN	Thu, Jul 15, 2004	5.14	5.23	5.08	5.17
2974	NYSE	ASGN	Wed, Jul 14, 2004	5.32	5.39	5.12	5.19
2973	NYSE	ASGN	Tue, Jul 13, 2004	5.31	5.45	5.31	5.38
2972	NYSE	ASGN	Mon, Jul 12, 2004	5.26	5.40	5.26	5.33
2971	NYSE	ASGN	Fri, Jul 9, 2004	5.39	5.41	5.27	5.27
2970	NYSE	ASGN	Thu, Jul 8, 2004	5.41	5.47	5.30	5.41
2969	NYSE	ASGN	Wed, Jul 7, 2004	5.52	5.62	5.35	5.46
2968	NYSE	ASGN	Tue, Jul 6, 2004	5.42	5.61	5.42	5.46
2967	NYSE	ASGN	Fri, Jul 2, 2004	5.26	5.46	5.25	5.46
2966	NYSE	ASGN	Thu, Jul 1, 2004	5.89	5.89	5.25	5.25
2965	NYSE	ASGN	Wed, Jun 30, 2004	5.62	5.91	5.59	5.90
2964	NYSE	ASGN	Tue, Jun 29, 2004	5.47	5.60	5.33	5.50
2963	NYSE	ASGN	Mon, Jun 28, 2004	5.75	5.75	5.34	5.37
2962	NYSE	ASGN	Fri, Jun 25, 2004	5.66	5.69	5.58	5.65
2961	NYSE	ASGN	Thu, Jun 24, 2004	5.85	5.86	5.58	5.62
2960	NYSE	ASGN	Wed, Jun 23, 2004	5.80	5.93	5.75	5.88
2959	NYSE	ASGN	Tue, Jun 22, 2004	5.89	5.94	5.76	5.87
2958	NYSE	ASGN	Mon, Jun 21, 2004	5.93	5.95	5.82	5.87
2957	NYSE	ASGN	Fri, Jun 18, 2004	5.65	5.89	5.65	5.89
2956	NYSE	ASGN	Thu, Jun 17, 2004	5.59	6.02	5.20	5.74
2955	NYSE	ASGN	Wed, Jun 16, 2004	5.36	5.55	5.31	5.55
2954	NYSE	ASGN	Tue, Jun 15, 2004	5.29	5.45	5.29	5.37
2953	NYSE	ASGN	Mon, Jun 14, 2004	5.34	5.50	5.28	5.28
2952	NYSE	ASGN	Thu, Jun 10, 2004	5.41	5.54	5.26	5.33
2951	NYSE	ASGN	Wed, Jun 9, 2004	5.29	5.55	5.15	5.39
2950	NYSE	ASGN	Tue, Jun 8, 2004	5.18	5.53	5.18	5.53
2949	NYSE	ASGN	Mon, Jun 7, 2004	5.15	5.25	5.15	5.22
2948	NYSE	ASGN	Fri, Jun 4, 2004	5.18	5.35	5.16	5.20
2947	NYSE	ASGN	Thu, Jun 3, 2004	5.30	5.30	5.13	5.20
2946	NYSE	ASGN	Wed, Jun 2, 2004	5.06	5.28	5.06	5.28
2945	NYSE	ASGN	Tue, Jun 1, 2004	5.70	5.70	5.03	5.18
2944	NYSE	ASGN	Fri, May 28, 2004	6.01	6.23	5.78	5.87
2943	NYSE	ASGN	Thu, May 27, 2004	5.86	5.93	5.77	5.90
2942	NYSE	ASGN	Wed, May 26, 2004	6.00	6.05	5.81	6.05
2941	NYSE	ASGN	Tue, May 25, 2004	5.81	6.05	5.81	6.03
2940	NYSE	ASGN	Mon, May 24, 2004	6.02	6.03	5.80	5.99
2939	NYSE	ASGN	Fri, May 21, 2004	5.77	5.95	5.75	5.95
2938	NYSE	ASGN	Thu, May 20, 2004	6.02	6.03	5.85	5.85
2937	NYSE	ASGN	Wed, May 19, 2004	5.77	5.95	5.76	5.91
2936	NYSE	ASGN	Tue, May 18, 2004	6.02	6.02	5.90	5.93
2935	NYSE	ASGN	Mon, May 17, 2004	5.77	6.00	5.69	5.90
2934	NYSE	ASGN	Fri, May 14, 2004	6.02	6.05	5.79	5.99
2933	NYSE	ASGN	Thu, May 13, 2004	5.78	5.83	5.66	5.78
2932	NYSE	ASGN	Wed, May 12, 2004	5.70	5.79	5.65	5.68
2931	NYSE	ASGN	Tue, May 11, 2004	5.53	5.70	5.51	5.66
2930	NYSE	ASGN	Mon, May 10, 2004	5.70	5.79	5.58	5.62
2929	NYSE	ASGN	Fri, May 7, 2004	5.53	6.00	5.53	5.75
2928	NYSE	ASGN	Thu, May 6, 2004	5.41	5.94	5.40	5.71
2927	NYSE	ASGN	Wed, May 5, 2004	5.25	5.57	5.07	5.45
2926	NYSE	ASGN	Tue, May 4, 2004	5.34	5.34	5.19	5.26
2925	NYSE	ASGN	Mon, May 3, 2004	5.35	5.53	5.28	5.35
2924	NYSE	ASGN	Fri, Apr 30, 2004	5.35	5.61	5.09	5.10
2923	NYSE	ASGN	Thu, Apr 29, 2004	5.79	5.79	5.34	5.37
2922	NYSE	ASGN	Wed, Apr 28, 2004	5.57	6.10	5.57	5.94
2921	NYSE	ASGN	Tue, Apr 27, 2004	6.31	6.35	5.72	5.72
2920	NYSE	ASGN	Mon, Apr 26, 2004	6.06	6.17	6.02	6.08
2919	NYSE	ASGN	Fri, Apr 23, 2004	6.31	6.34	6.14	6.21
2918	NYSE	ASGN	Thu, Apr 22, 2004	6.29	6.30	5.86	6.17
2917	NYSE	ASGN	Wed, Apr 21, 2004	6.06	6.21	6.02	6.21
2916	NYSE	ASGN	Tue, Apr 20, 2004	6.02	6.23	6.02	6.08
2915	NYSE	ASGN	Mon, Apr 19, 2004	6.02	6.24	6.02	6.11
2914	NYSE	ASGN	Fri, Apr 16, 2004	6.03	6.11	6.03	6.10
2913	NYSE	ASGN	Thu, Apr 15, 2004	5.94	6.07	5.92	6.06
2912	NYSE	ASGN	Wed, Apr 14, 2004	6.03	6.22	5.92	6.00
2911	NYSE	ASGN	Tue, Apr 13, 2004	6.05	6.15	5.91	6.00
2910	NYSE	ASGN	Mon, Apr 12, 2004	6.05	6.18	6.00	6.08
2909	NYSE	ASGN	Thu, Apr 8, 2004	5.70	6.05	5.70	5.97
2908	NYSE	ASGN	Wed, Apr 7, 2004	5.99	6.08	5.80	5.92
2907	NYSE	ASGN	Tue, Apr 6, 2004	5.82	6.00	5.82	6.00
2906	NYSE	ASGN	Mon, Apr 5, 2004	5.90	5.97	5.65	5.97
2905	NYSE	ASGN	Fri, Apr 2, 2004	5.59	5.79	5.57	5.79
2904	NYSE	ASGN	Thu, Apr 1, 2004	5.63	5.64	5.44	5.50
2903	NYSE	ASGN	Wed, Mar 31, 2004	5.40	5.59	5.40	5.59
2902	NYSE	ASGN	Tue, Mar 30, 2004	5.35	5.50	5.35	5.42
2901	NYSE	ASGN	Mon, Mar 29, 2004	5.52	5.52	5.30	5.50
2900	NYSE	ASGN	Fri, Mar 26, 2004	5.41	5.56	5.36	5.51
2899	NYSE	ASGN	Thu, Mar 25, 2004	5.35	5.50	5.35	5.41
2898	NYSE	ASGN	Wed, Mar 24, 2004	5.29	5.46	5.29	5.35
2897	NYSE	ASGN	Tue, Mar 23, 2004	5.15	5.45	5.09	5.30
2896	NYSE	ASGN	Mon, Mar 22, 2004	5.26	5.36	5.05	5.11
2895	NYSE	ASGN	Fri, Mar 19, 2004	5.47	5.52	5.26	5.26
2894	NYSE	ASGN	Thu, Mar 18, 2004	5.55	5.59	5.40	5.48
2893	NYSE	ASGN	Wed, Mar 17, 2004	5.48	5.55	5.40	5.52
2892	NYSE	ASGN	Tue, Mar 16, 2004	5.84	5.84	5.35	5.36
2891	NYSE	ASGN	Mon, Mar 15, 2004	5.84	5.91	5.41	5.51
2890	NYSE	ASGN	Fri, Mar 12, 2004	5.84	5.99	5.74	5.87
2889	NYSE	ASGN	Thu, Mar 11, 2004	5.26	5.99	5.26	5.86
2888	NYSE	ASGN	Wed, Mar 10, 2004	5.80	6.04	5.28	5.38
2887	NYSE	ASGN	Tue, Mar 9, 2004	5.81	6.00	5.69	5.83
2886	NYSE	ASGN	Mon, Mar 8, 2004	5.95	6.00	5.71	5.75
2885	NYSE	ASGN	Fri, Mar 5, 2004	6.05	6.05	5.83	5.89
2884	NYSE	ASGN	Thu, Mar 4, 2004	6.05	6.05	5.90	6.00
2883	NYSE	ASGN	Wed, Mar 3, 2004	5.74	6.00	5.65	5.98
2882	NYSE	ASGN	Tue, Mar 2, 2004	5.78	5.82	5.65	5.67
2881	NYSE	ASGN	Mon, Mar 1, 2004	5.77	5.84	5.68	5.79
2880	NYSE	ASGN	Fri, Feb 27, 2004	6.00	6.02	5.68	5.69
2879	NYSE	ASGN	Thu, Feb 26, 2004	6.16	6.17	5.81	6.00
2878	NYSE	ASGN	Wed, Feb 25, 2004	6.64	6.69	5.60	6.10
2877	NYSE	ASGN	Tue, Feb 24, 2004	6.90	6.94	6.75	6.89
2876	NYSE	ASGN	Mon, Feb 23, 2004	7.22	7.36	7.00	7.09
2875	NYSE	ASGN	Fri, Feb 20, 2004	6.65	7.06	6.65	7.02
2874	NYSE	ASGN	Thu, Feb 19, 2004	7.23	7.52	7.00	7.02
2873	NYSE	ASGN	Wed, Feb 18, 2004	7.52	7.57	7.41	7.42
2872	NYSE	ASGN	Tue, Feb 17, 2004	6.82	7.45	6.75	7.45
2871	NYSE	ASGN	Fri, Feb 13, 2004	7.05	7.46	6.97	7.00
2870	NYSE	ASGN	Thu, Feb 12, 2004	7.30	7.43	7.27	7.27
2869	NYSE	ASGN	Wed, Feb 11, 2004	7.49	7.56	7.34	7.50
2868	NYSE	ASGN	Tue, Feb 10, 2004	7.45	7.50	7.25	7.49
2867	NYSE	ASGN	Mon, Feb 9, 2004	7.49	7.69	7.19	7.45
2866	NYSE	ASGN	Fri, Feb 6, 2004	7.10	7.50	7.10	7.50
2865	NYSE	ASGN	Thu, Feb 5, 2004	7.00	7.22	6.90	7.10
2864	NYSE	ASGN	Wed, Feb 4, 2004	7.43	7.44	6.99	7.03
2863	NYSE	ASGN	Tue, Feb 3, 2004	7.68	7.75	7.29	7.40
2862	NYSE	ASGN	Mon, Feb 2, 2004	7.26	7.50	7.02	7.44
2861	NYSE	ASGN	Fri, Jan 30, 2004	7.40	7.50	7.40	7.44
2860	NYSE	ASGN	Thu, Jan 29, 2004	7.50	7.54	7.40	7.40
2859	NYSE	ASGN	Wed, Jan 28, 2004	7.79	7.90	7.32	7.50
2858	NYSE	ASGN	Tue, Jan 27, 2004	7.54	7.90	7.51	7.80
2857	NYSE	ASGN	Mon, Jan 26, 2004	8.24	8.24	7.64	7.71
2856	NYSE	ASGN	Fri, Jan 23, 2004	7.80	8.10	7.17	8.06
2855	NYSE	ASGN	Thu, Jan 22, 2004	6.90	7.97	6.78	7.92
2854	NYSE	ASGN	Wed, Jan 21, 2004	6.82	6.96	6.75	6.83
2853	NYSE	ASGN	Tue, Jan 20, 2004	6.97	7.07	6.75	6.83
2852	NYSE	ASGN	Fri, Jan 16, 2004	6.76	7.26	6.75	7.01
2851	NYSE	ASGN	Thu, Jan 15, 2004	6.67	7.26	6.45	6.76
2850	NYSE	ASGN	Wed, Jan 14, 2004	6.67	6.74	6.45	6.70
2849	NYSE	ASGN	Tue, Jan 13, 2004	6.52	6.60	6.05	6.50
2848	NYSE	ASGN	Mon, Jan 12, 2004	5.77	6.52	5.71	6.52
2847	NYSE	ASGN	Fri, Jan 9, 2004	5.97	6.30	5.60	5.95
2846	NYSE	ASGN	Thu, Jan 8, 2004	5.80	5.97	5.75	5.92
2845	NYSE	ASGN	Wed, Jan 7, 2004	5.60	5.79	5.40	5.72
2844	NYSE	ASGN	Tue, Jan 6, 2004	5.53	6.00	5.45	5.75
2843	NYSE	ASGN	Mon, Jan 5, 2004	5.12	5.65	5.12	5.62
2842	NYSE	ASGN	Fri, Jan 2, 2004	5.16	5.55	5.16	5.34
2841	NYSE	ASGN	Wed, Dec 31, 2003	5.24	5.29	5.06	5.21
2840	NYSE	ASGN	Tue, Dec 30, 2003	5.16	5.29	5.12	5.27
2839	NYSE	ASGN	Mon, Dec 29, 2003	5.15	5.17	5.11	5.15
2838	NYSE	ASGN	Fri, Dec 26, 2003	5.13	5.15	5.10	5.15
2837	NYSE	ASGN	Wed, Dec 24, 2003	4.99	5.14	4.99	5.10
2836	NYSE	ASGN	Tue, Dec 23, 2003	4.99	5.13	4.99	5.06
2835	NYSE	ASGN	Mon, Dec 22, 2003	5.05	5.17	4.95	5.00
2834	NYSE	ASGN	Fri, Dec 19, 2003	5.31	5.39	5.00	5.11
2833	NYSE	ASGN	Thu, Dec 18, 2003	5.54	5.55	5.31	5.32
2832	NYSE	ASGN	Wed, Dec 17, 2003	5.35	5.56	5.35	5.55
2831	NYSE	ASGN	Tue, Dec 16, 2003	5.30	5.56	5.30	5.44
2830	NYSE	ASGN	Mon, Dec 15, 2003	5.06	5.35	5.06	5.33
2829	NYSE	ASGN	Fri, Dec 12, 2003	5.19	5.21	5.00	5.20
2828	NYSE	ASGN	Thu, Dec 11, 2003	4.87	5.20	4.86	5.20
2827	NYSE	ASGN	Wed, Dec 10, 2003	5.03	5.03	4.71	4.90
2826	NYSE	ASGN	Tue, Dec 9, 2003	4.98	5.10	4.98	5.03
2825	NYSE	ASGN	Mon, Dec 8, 2003	5.05	5.11	4.97	4.98
2824	NYSE	ASGN	Fri, Dec 5, 2003	5.16	5.16	4.98	5.04
2823	NYSE	ASGN	Thu, Dec 4, 2003	5.11	5.22	5.10	5.15
2822	NYSE	ASGN	Wed, Dec 3, 2003	5.15	5.30	5.12	5.12
2821	NYSE	ASGN	Tue, Dec 2, 2003	5.10	5.18	5.10	5.14
2820	NYSE	ASGN	Mon, Dec 1, 2003	5.06	5.24	5.02	5.13
2819	NYSE	ASGN	Fri, Nov 28, 2003	5.00	5.18	5.00	5.06
2818	NYSE	ASGN	Wed, Nov 26, 2003	5.18	5.18	4.79	5.02
2817	NYSE	ASGN	Tue, Nov 25, 2003	5.26	5.29	5.08	5.15
2816	NYSE	ASGN	Mon, Nov 24, 2003	5.16	5.20	5.11	5.20
2815	NYSE	ASGN	Fri, Nov 21, 2003	5.12	5.23	5.10	5.13
2814	NYSE	ASGN	Thu, Nov 20, 2003	5.20	5.25	5.12	5.24
2813	NYSE	ASGN	Wed, Nov 19, 2003	5.13	5.25	5.13	5.20
2812	NYSE	ASGN	Tue, Nov 18, 2003	5.12	5.19	5.12	5.15
2811	NYSE	ASGN	Mon, Nov 17, 2003	5.05	5.17	5.05	5.15
2810	NYSE	ASGN	Fri, Nov 14, 2003	5.13	5.19	5.04	5.07
2809	NYSE	ASGN	Thu, Nov 13, 2003	5.22	5.25	5.10	5.11
2808	NYSE	ASGN	Wed, Nov 12, 2003	5.28	5.42	5.15	5.25
2807	NYSE	ASGN	Tue, Nov 11, 2003	5.25	5.31	5.20	5.22
2806	NYSE	ASGN	Mon, Nov 10, 2003	5.23	5.35	5.23	5.32
2805	NYSE	ASGN	Fri, Nov 7, 2003	5.30	5.40	5.21	5.28
2804	NYSE	ASGN	Thu, Nov 6, 2003	5.39	5.41	5.25	5.40
2803	NYSE	ASGN	Wed, Nov 5, 2003	5.25	5.46	5.22	5.43
2802	NYSE	ASGN	Tue, Nov 4, 2003	5.48	5.53	5.37	5.49
2801	NYSE	ASGN	Mon, Nov 3, 2003	5.21	5.68	5.21	5.45
2800	NYSE	ASGN	Fri, Oct 31, 2003	5.28	5.35	5.20	5.23
2799	NYSE	ASGN	Thu, Oct 30, 2003	5.00	5.26	4.99	5.20
2798	NYSE	ASGN	Wed, Oct 29, 2003	5.20	5.20	4.98	5.02
2797	NYSE	ASGN	Tue, Oct 28, 2003	4.91	5.21	4.91	5.14
2796	NYSE	ASGN	Mon, Oct 27, 2003	5.11	5.11	4.90	5.00
2795	NYSE	ASGN	Fri, Oct 24, 2003	5.25	5.29	4.50	4.97
2794	NYSE	ASGN	Thu, Oct 23, 2003	5.25	5.27	5.24	5.25
2793	NYSE	ASGN	Wed, Oct 22, 2003	5.30	5.31	5.25	5.25
2792	NYSE	ASGN	Tue, Oct 21, 2003	5.56	5.56	5.35	5.35
2791	NYSE	ASGN	Mon, Oct 20, 2003	5.52	5.60	5.49	5.50
2790	NYSE	ASGN	Fri, Oct 17, 2003	5.58	5.62	5.50	5.52
2789	NYSE	ASGN	Thu, Oct 16, 2003	5.41	5.90	5.41	5.55
2788	NYSE	ASGN	Wed, Oct 15, 2003	5.50	5.57	5.48	5.52
2787	NYSE	ASGN	Tue, Oct 14, 2003	5.72	5.75	5.50	5.53
2786	NYSE	ASGN	Mon, Oct 13, 2003	5.45	5.80	5.41	5.61
2785	NYSE	ASGN	Fri, Oct 10, 2003	5.60	5.60	5.40	5.41
2784	NYSE	ASGN	Thu, Oct 9, 2003	5.62	5.74	5.50	5.59
2783	NYSE	ASGN	Wed, Oct 8, 2003	5.59	5.79	5.55	5.61
2782	NYSE	ASGN	Tue, Oct 7, 2003	5.65	5.71	5.52	5.59
2781	NYSE	ASGN	Mon, Oct 6, 2003	5.43	5.77	5.41	5.61
2780	NYSE	ASGN	Fri, Oct 3, 2003	5.30	5.46	5.30	5.34
2779	NYSE	ASGN	Thu, Oct 2, 2003	5.25	5.38	5.25	5.29
2778	NYSE	ASGN	Wed, Oct 1, 2003	5.29	5.42	5.25	5.30
2777	NYSE	ASGN	Tue, Sep 30, 2003	5.29	5.35	5.25	5.28
2776	NYSE	ASGN	Mon, Sep 29, 2003	5.26	5.38	5.25	5.29
2775	NYSE	ASGN	Fri, Sep 26, 2003	5.43	5.59	5.25	5.25
2774	NYSE	ASGN	Thu, Sep 25, 2003	5.63	5.75	5.50	5.60
2773	NYSE	ASGN	Wed, Sep 24, 2003	5.65	5.72	5.61	5.66
2772	NYSE	ASGN	Tue, Sep 23, 2003	5.54	5.80	5.50	5.74
2771	NYSE	ASGN	Mon, Sep 22, 2003	5.61	5.80	5.28	5.37
2770	NYSE	ASGN	Fri, Sep 19, 2003	6.09	6.09	5.55	5.69
2769	NYSE	ASGN	Thu, Sep 18, 2003	5.94	6.10	5.83	5.88
2768	NYSE	ASGN	Wed, Sep 17, 2003	5.50	5.97	5.47	5.97
2767	NYSE	ASGN	Tue, Sep 16, 2003	5.44	5.44	5.34	5.40
2766	NYSE	ASGN	Mon, Sep 15, 2003	5.39	5.45	5.29	5.40
2765	NYSE	ASGN	Fri, Sep 12, 2003	5.36	5.39	5.32	5.39
2764	NYSE	ASGN	Thu, Sep 11, 2003	5.27	5.55	5.20	5.39
2763	NYSE	ASGN	Wed, Sep 10, 2003	5.39	5.47	5.18	5.25
2762	NYSE	ASGN	Tue, Sep 9, 2003	5.20	5.42	5.00	5.40
2761	NYSE	ASGN	Mon, Sep 8, 2003	5.50	5.50	5.26	5.32
2760	NYSE	ASGN	Fri, Sep 5, 2003	5.53	5.53	5.25	5.50
2759	NYSE	ASGN	Thu, Sep 4, 2003	5.19	5.43	5.19	5.31
2758	NYSE	ASGN	Wed, Sep 3, 2003	5.05	5.22	5.03	5.22
2757	NYSE	ASGN	Tue, Sep 2, 2003	4.80	5.05	4.80	5.03
2756	NYSE	ASGN	Fri, Aug 29, 2003	4.53	4.90	4.51	4.80
2755	NYSE	ASGN	Thu, Aug 28, 2003	4.54	4.59	4.45	4.54
2754	NYSE	ASGN	Wed, Aug 27, 2003	4.51	4.56	4.45	4.45
2753	NYSE	ASGN	Tue, Aug 26, 2003	4.49	4.57	4.44	4.50
2752	NYSE	ASGN	Mon, Aug 25, 2003	4.50	4.82	4.45	4.53
2751	NYSE	ASGN	Fri, Aug 22, 2003	4.48	4.63	4.42	4.45
2750	NYSE	ASGN	Thu, Aug 21, 2003	4.54	4.64	4.44	4.52
2749	NYSE	ASGN	Wed, Aug 20, 2003	4.35	4.50	4.35	4.45
2748	NYSE	ASGN	Tue, Aug 19, 2003	4.47	4.49	4.26	4.35
2747	NYSE	ASGN	Mon, Aug 18, 2003	4.50	4.66	4.43	4.47
2746	NYSE	ASGN	Fri, Aug 15, 2003	4.30	4.49	4.26	4.35
2745	NYSE	ASGN	Thu, Aug 14, 2003	4.43	4.43	4.30	4.31
2744	NYSE	ASGN	Wed, Aug 13, 2003	4.34	4.39	4.16	4.26
2743	NYSE	ASGN	Tue, Aug 12, 2003	4.13	4.38	4.13	4.22
2742	NYSE	ASGN	Mon, Aug 11, 2003	4.44	4.44	4.11	4.15
2741	NYSE	ASGN	Fri, Aug 8, 2003	4.60	4.60	4.39	4.44
2740	NYSE	ASGN	Thu, Aug 7, 2003	5.18	5.30	4.75	4.78
2739	NYSE	ASGN	Wed, Aug 6, 2003	4.92	5.26	4.92	5.18
2738	NYSE	ASGN	Tue, Aug 5, 2003	5.34	5.34	4.91	5.05
2737	NYSE	ASGN	Mon, Aug 4, 2003	5.21	5.48	4.78	5.24
2736	NYSE	ASGN	Fri, Aug 1, 2003	5.41	5.75	5.41	5.56
2735	NYSE	ASGN	Thu, Jul 31, 2003	5.32	5.60	5.25	5.44
2734	NYSE	ASGN	Wed, Jul 30, 2003	5.33	5.40	5.25	5.36
2733	NYSE	ASGN	Tue, Jul 29, 2003	5.24	5.37	5.16	5.32
2732	NYSE	ASGN	Mon, Jul 28, 2003	5.24	5.39	5.20	5.24
2731	NYSE	ASGN	Fri, Jul 25, 2003	5.00	5.28	5.00	5.20
2730	NYSE	ASGN	Thu, Jul 24, 2003	4.65	5.32	4.65	4.93
2729	NYSE	ASGN	Wed, Jul 23, 2003	4.83	4.96	4.77	4.86
2728	NYSE	ASGN	Tue, Jul 22, 2003	5.04	5.05	4.75	4.85
2727	NYSE	ASGN	Mon, Jul 21, 2003	5.39	5.39	4.72	4.89
2726	NYSE	ASGN	Fri, Jul 18, 2003	5.40	5.40	5.24	5.38
2725	NYSE	ASGN	Thu, Jul 17, 2003	5.44	5.45	5.18	5.25
2724	NYSE	ASGN	Wed, Jul 16, 2003	5.24	5.54	5.20	5.33
2723	NYSE	ASGN	Tue, Jul 15, 2003	5.03	5.20	5.00	5.16
2722	NYSE	ASGN	Mon, Jul 14, 2003	5.05	5.22	4.94	5.04
2721	NYSE	ASGN	Fri, Jul 11, 2003	4.74	5.23	4.70	5.01
2720	NYSE	ASGN	Thu, Jul 10, 2003	4.54	4.73	4.40	4.73
2719	NYSE	ASGN	Wed, Jul 9, 2003	4.19	4.60	4.19	4.36
2718	NYSE	ASGN	Tue, Jul 8, 2003	4.43	4.43	4.30	4.40
2717	NYSE	ASGN	Mon, Jul 7, 2003	4.19	4.35	4.10	4.35
2716	NYSE	ASGN	Thu, Jul 3, 2003	4.44	4.44	4.27	4.32
2715	NYSE	ASGN	Wed, Jul 2, 2003	4.15	4.43	4.14	4.35
2714	NYSE	ASGN	Tue, Jul 1, 2003	4.10	4.22	4.00	4.14
2713	NYSE	ASGN	Mon, Jun 30, 2003	4.10	4.15	3.98	4.04
2712	NYSE	ASGN	Fri, Jun 27, 2003	4.05	4.10	3.97	4.03
2711	NYSE	ASGN	Thu, Jun 26, 2003	4.17	4.20	4.07	4.07
2710	NYSE	ASGN	Wed, Jun 25, 2003	4.30	4.30	4.11	4.17
2709	NYSE	ASGN	Tue, Jun 24, 2003	4.28	4.34	4.21	4.25
2708	NYSE	ASGN	Mon, Jun 23, 2003	4.00	4.30	4.00	4.28
2707	NYSE	ASGN	Fri, Jun 20, 2003	4.40	4.45	4.10	4.21
2706	NYSE	ASGN	Thu, Jun 19, 2003	4.41	4.57	4.23	4.29
2705	NYSE	ASGN	Wed, Jun 18, 2003	4.53	4.62	4.36	4.43
2704	NYSE	ASGN	Tue, Jun 17, 2003	4.35	4.74	4.30	4.50
2703	NYSE	ASGN	Mon, Jun 16, 2003	4.25	4.41	4.25	4.35
2702	NYSE	ASGN	Fri, Jun 13, 2003	4.35	4.35	4.21	4.25
2701	NYSE	ASGN	Thu, Jun 12, 2003	4.32	4.38	4.29	4.33
2700	NYSE	ASGN	Wed, Jun 11, 2003	4.36	4.48	4.27	4.37
2699	NYSE	ASGN	Tue, Jun 10, 2003	4.15	4.46	3.82	4.40
2698	NYSE	ASGN	Mon, Jun 9, 2003	4.50	4.50	4.10	4.14
2697	NYSE	ASGN	Fri, Jun 6, 2003	4.48	4.79	4.14	4.35
2696	NYSE	ASGN	Thu, Jun 5, 2003	3.70	4.05	3.58	4.01
2695	NYSE	ASGN	Wed, Jun 4, 2003	3.73	3.73	3.58	3.64
2694	NYSE	ASGN	Tue, Jun 3, 2003	3.75	3.75	3.65	3.69
2693	NYSE	ASGN	Mon, Jun 2, 2003	3.50	4.06	3.47	3.60
2692	NYSE	ASGN	Fri, May 30, 2003	3.20	3.39	3.17	3.35
2691	NYSE	ASGN	Thu, May 29, 2003	3.40	3.40	3.10	3.16
2690	NYSE	ASGN	Wed, May 28, 2003	3.42	3.47	3.30	3.36
2689	NYSE	ASGN	Tue, May 27, 2003	3.45	3.50	3.40	3.44
2688	NYSE	ASGN	Fri, May 23, 2003	3.54	3.54	3.44	3.45
2687	NYSE	ASGN	Thu, May 22, 2003	3.69	3.69	3.47	3.53
2686	NYSE	ASGN	Wed, May 21, 2003	3.75	3.75	3.57	3.67
2685	NYSE	ASGN	Tue, May 20, 2003	3.85	3.85	3.68	3.73
2684	NYSE	ASGN	Mon, May 19, 2003	3.81	3.87	3.73	3.80
2683	NYSE	ASGN	Fri, May 16, 2003	4.53	4.53	3.80	3.81
2682	NYSE	ASGN	Thu, May 15, 2003	3.99	4.17	3.91	4.00
2681	NYSE	ASGN	Wed, May 14, 2003	3.98	3.98	3.85	3.94
2680	NYSE	ASGN	Tue, May 13, 2003	4.00	4.04	3.94	3.97
2679	NYSE	ASGN	Mon, May 12, 2003	3.97	4.00	3.79	3.96
2678	NYSE	ASGN	Fri, May 9, 2003	4.52	4.52	3.97	3.97
2677	NYSE	ASGN	Thu, May 8, 2003	4.52	4.54	4.13	4.20
2676	NYSE	ASGN	Wed, May 7, 2003	4.87	4.90	4.28	4.45
2675	NYSE	ASGN	Tue, May 6, 2003	4.68	5.31	4.68	4.96
2674	NYSE	ASGN	Mon, May 5, 2003	4.56	4.85	4.55	4.67
2673	NYSE	ASGN	Fri, May 2, 2003	4.78	4.78	4.51	4.55
2672	NYSE	ASGN	Thu, May 1, 2003	4.80	4.90	4.66	4.68
2671	NYSE	ASGN	Wed, Apr 30, 2003	4.87	4.98	4.80	4.80
2670	NYSE	ASGN	Tue, Apr 29, 2003	5.00	5.02	4.55	4.87
2669	NYSE	ASGN	Mon, Apr 28, 2003	4.75	4.90	4.68	4.87
2668	NYSE	ASGN	Fri, Apr 25, 2003	4.99	4.99	4.73	4.75
2667	NYSE	ASGN	Thu, Apr 24, 2003	4.95	5.03	4.75	5.00
2666	NYSE	ASGN	Wed, Apr 23, 2003	4.78	5.10	4.78	4.89
2665	NYSE	ASGN	Tue, Apr 22, 2003	4.68	4.90	4.53	4.83
2664	NYSE	ASGN	Mon, Apr 21, 2003	4.60	4.73	4.55	4.73
2663	NYSE	ASGN	Thu, Apr 17, 2003	4.84	4.88	4.46	4.62
2662	NYSE	ASGN	Wed, Apr 16, 2003	4.87	4.87	4.60	4.60
2661	NYSE	ASGN	Tue, Apr 15, 2003	4.63	4.86	4.58	4.80
2660	NYSE	ASGN	Mon, Apr 14, 2003	4.70	4.70	4.51	4.60
2659	NYSE	ASGN	Fri, Apr 11, 2003	4.64	4.76	4.53	4.55
2658	NYSE	ASGN	Thu, Apr 10, 2003	4.82	4.88	4.54	4.55
2657	NYSE	ASGN	Wed, Apr 9, 2003	4.87	5.00	4.78	4.80
2656	NYSE	ASGN	Tue, Apr 8, 2003	4.99	5.03	4.77	4.87
2655	NYSE	ASGN	Mon, Apr 7, 2003	4.71	5.09	4.67	4.90
2654	NYSE	ASGN	Fri, Apr 4, 2003	5.00	5.00	4.67	4.67
2653	NYSE	ASGN	Thu, Apr 3, 2003	4.63	5.30	4.60	4.82
2652	NYSE	ASGN	Wed, Apr 2, 2003	4.24	4.67	4.21	4.65
2651	NYSE	ASGN	Tue, Apr 1, 2003	4.24	4.33	4.15	4.26
2650	NYSE	ASGN	Mon, Mar 31, 2003	4.10	4.50	4.00	4.23
2649	NYSE	ASGN	Fri, Mar 28, 2003	4.40	4.40	4.14	4.16
2648	NYSE	ASGN	Thu, Mar 27, 2003	4.20	4.37	4.15	4.33
2647	NYSE	ASGN	Wed, Mar 26, 2003	4.19	4.20	4.00	4.15
2646	NYSE	ASGN	Tue, Mar 25, 2003	4.15	4.20	4.03	4.14
2645	NYSE	ASGN	Mon, Mar 24, 2003	4.15	4.25	4.05	4.10
2644	NYSE	ASGN	Fri, Mar 21, 2003	4.56	4.58	4.13	4.19
2643	NYSE	ASGN	Thu, Mar 20, 2003	4.16	4.49	4.11	4.36
2642	NYSE	ASGN	Wed, Mar 19, 2003	4.10	4.39	4.10	4.22
2641	NYSE	ASGN	Tue, Mar 18, 2003	4.01	4.16	4.01	4.10
2640	NYSE	ASGN	Mon, Mar 17, 2003	3.90	4.08	3.90	4.07
2639	NYSE	ASGN	Fri, Mar 14, 2003	3.90	4.05	3.90	3.95
2638	NYSE	ASGN	Thu, Mar 13, 2003	4.01	4.14	3.90	3.93
2637	NYSE	ASGN	Wed, Mar 12, 2003	4.13	4.21	4.00	4.04
2636	NYSE	ASGN	Tue, Mar 11, 2003	4.00	4.18	4.00	4.18
2635	NYSE	ASGN	Mon, Mar 10, 2003	4.10	4.10	4.00	4.02
2634	NYSE	ASGN	Fri, Mar 7, 2003	4.07	4.10	4.00	4.03
2633	NYSE	ASGN	Thu, Mar 6, 2003	4.04	4.12	4.00	4.10
2632	NYSE	ASGN	Wed, Mar 5, 2003	4.10	4.18	4.10	4.15
2631	NYSE	ASGN	Tue, Mar 4, 2003	4.08	4.16	4.04	4.10
2630	NYSE	ASGN	Mon, Mar 3, 2003	4.00	4.17	4.00	4.12
2629	NYSE	ASGN	Fri, Feb 28, 2003	4.01	4.07	4.01	4.04
2628	NYSE	ASGN	Thu, Feb 27, 2003	4.00	4.05	4.00	4.03
2627	NYSE	ASGN	Wed, Feb 26, 2003	4.00	4.08	3.98	4.01
2626	NYSE	ASGN	Tue, Feb 25, 2003	4.00	4.32	3.98	4.05
2625	NYSE	ASGN	Mon, Feb 24, 2003	4.29	4.29	4.00	4.02
2624	NYSE	ASGN	Fri, Feb 21, 2003	4.02	4.29	4.00	4.16
2623	NYSE	ASGN	Thu, Feb 20, 2003	4.02	4.08	3.93	4.01
2622	NYSE	ASGN	Wed, Feb 19, 2003	3.87	4.09	3.84	4.00
2621	NYSE	ASGN	Tue, Feb 18, 2003	3.85	3.89	3.45	3.86
2620	NYSE	ASGN	Fri, Feb 14, 2003	4.05	4.20	3.68	3.68
2619	NYSE	ASGN	Thu, Feb 13, 2003	4.95	4.96	3.83	4.00
2618	NYSE	ASGN	Wed, Feb 12, 2003	5.20	5.25	4.92	5.00
2617	NYSE	ASGN	Tue, Feb 11, 2003	5.20	5.20	5.00	5.04
2616	NYSE	ASGN	Mon, Feb 10, 2003	5.20	5.30	4.98	5.10
2615	NYSE	ASGN	Fri, Feb 7, 2003	5.51	5.51	5.18	5.20
2614	NYSE	ASGN	Thu, Feb 6, 2003	5.50	5.66	5.31	5.38
2613	NYSE	ASGN	Wed, Feb 5, 2003	5.68	5.80	5.30	5.37
2612	NYSE	ASGN	Tue, Feb 4, 2003	6.00	6.13	5.45	5.52
2611	NYSE	ASGN	Mon, Feb 3, 2003	6.00	6.25	5.63	6.00
2610	NYSE	ASGN	Fri, Jan 31, 2003	6.14	6.22	5.95	6.00
2609	NYSE	ASGN	Thu, Jan 30, 2003	6.80	6.81	5.90	6.15
2608	NYSE	ASGN	Wed, Jan 29, 2003	7.50	7.63	6.97	7.33
2607	NYSE	ASGN	Tue, Jan 28, 2003	7.55	7.58	7.17	7.39
2606	NYSE	ASGN	Mon, Jan 27, 2003	7.54	7.70	7.31	7.39
2605	NYSE	ASGN	Fri, Jan 24, 2003	7.81	7.96	7.53	7.54
2604	NYSE	ASGN	Thu, Jan 23, 2003	7.80	7.99	7.59	7.94
2603	NYSE	ASGN	Wed, Jan 22, 2003	8.00	8.05	7.84	7.85
2602	NYSE	ASGN	Tue, Jan 21, 2003	8.25	8.49	7.90	8.00
2601	NYSE	ASGN	Fri, Jan 17, 2003	8.38	8.49	8.28	8.28
2600	NYSE	ASGN	Thu, Jan 16, 2003	8.40	8.58	8.40	8.41
2599	NYSE	ASGN	Wed, Jan 15, 2003	8.90	8.90	8.30	8.30
2598	NYSE	ASGN	Tue, Jan 14, 2003	9.00	9.04	8.90	8.90
2597	NYSE	ASGN	Mon, Jan 13, 2003	8.83	9.05	8.80	9.05
2596	NYSE	ASGN	Fri, Jan 10, 2003	9.03	9.05	8.84	8.93
2595	NYSE	ASGN	Thu, Jan 9, 2003	9.05	9.14	9.00	9.03
2594	NYSE	ASGN	Wed, Jan 8, 2003	8.88	9.14	8.88	9.00
2593	NYSE	ASGN	Tue, Jan 7, 2003	8.88	9.02	8.81	8.96
2592	NYSE	ASGN	Mon, Jan 6, 2003	8.85	8.99	8.75	8.93
2591	NYSE	ASGN	Fri, Jan 3, 2003	8.84	9.02	8.65	8.85
2590	NYSE	ASGN	Thu, Jan 2, 2003	8.64	9.00	8.50	8.83
2589	NYSE	ASGN	Tue, Dec 31, 2002	8.69	9.00	8.50	8.52
2588	NYSE	ASGN	Mon, Dec 30, 2002	8.71	8.81	8.55	8.57
2587	NYSE	ASGN	Fri, Dec 27, 2002	8.79	8.90	8.70	8.76
2586	NYSE	ASGN	Thu, Dec 26, 2002	8.75	9.06	8.50	8.95
2585	NYSE	ASGN	Tue, Dec 24, 2002	8.65	8.94	8.50	8.65
2584	NYSE	ASGN	Mon, Dec 23, 2002	9.05	9.05	8.64	8.84
2583	NYSE	ASGN	Fri, Dec 20, 2002	9.10	9.23	8.71	9.17
2582	NYSE	ASGN	Thu, Dec 19, 2002	8.98	9.21	8.90	8.99
2581	NYSE	ASGN	Wed, Dec 18, 2002	9.01	9.05	8.87	8.98
2580	NYSE	ASGN	Tue, Dec 17, 2002	9.11	9.11	8.86	9.05
2579	NYSE	ASGN	Mon, Dec 16, 2002	9.02	9.08	8.69	8.99
2578	NYSE	ASGN	Fri, Dec 13, 2002	9.00	9.04	8.75	9.00
2577	NYSE	ASGN	Thu, Dec 12, 2002	9.00	9.05	8.75	8.99
2576	NYSE	ASGN	Wed, Dec 11, 2002	8.90	9.09	8.80	8.99
2575	NYSE	ASGN	Tue, Dec 10, 2002	8.62	9.17	8.53	8.90
2574	NYSE	ASGN	Mon, Dec 9, 2002	9.11	9.11	8.53	8.60
2573	NYSE	ASGN	Fri, Dec 6, 2002	9.50	9.50	8.76	9.03
2572	NYSE	ASGN	Thu, Dec 5, 2002	9.30	9.58	9.16	9.34
2571	NYSE	ASGN	Wed, Dec 4, 2002	9.05	9.39	8.88	9.37
2570	NYSE	ASGN	Tue, Dec 3, 2002	8.93	9.11	8.75	9.03
2569	NYSE	ASGN	Mon, Dec 2, 2002	8.20	9.05	8.20	8.92
2568	NYSE	ASGN	Fri, Nov 29, 2002	8.25	8.75	8.25	8.31
2567	NYSE	ASGN	Wed, Nov 27, 2002	7.97	8.59	7.84	8.41
2566	NYSE	ASGN	Tue, Nov 26, 2002	8.10	8.10	7.84	8.01
2565	NYSE	ASGN	Mon, Nov 25, 2002	7.70	8.08	7.59	7.97
2564	NYSE	ASGN	Fri, Nov 22, 2002	7.59	7.80	7.59	7.68
2563	NYSE	ASGN	Thu, Nov 21, 2002	7.48	7.82	7.45	7.65
2562	NYSE	ASGN	Wed, Nov 20, 2002	7.55	7.60	7.45	7.50
2561	NYSE	ASGN	Tue, Nov 19, 2002	7.87	7.87	7.50	7.53
2560	NYSE	ASGN	Mon, Nov 18, 2002	8.50	8.74	7.74	7.85
2559	NYSE	ASGN	Fri, Nov 15, 2002	8.48	8.67	8.01	8.53
2558	NYSE	ASGN	Thu, Nov 14, 2002	8.15	8.15	7.80	8.03
2557	NYSE	ASGN	Wed, Nov 13, 2002	7.59	8.23	7.59	7.87
2556	NYSE	ASGN	Tue, Nov 12, 2002	7.50	7.68	7.42	7.58
2555	NYSE	ASGN	Mon, Nov 11, 2002	8.11	8.55	7.45	7.50
2554	NYSE	ASGN	Fri, Nov 8, 2002	8.06	8.41	7.98	8.02
2553	NYSE	ASGN	Thu, Nov 7, 2002	8.39	8.62	8.09	8.10
2552	NYSE	ASGN	Wed, Nov 6, 2002	8.35	8.77	8.35	8.43
2551	NYSE	ASGN	Tue, Nov 5, 2002	8.48	8.70	8.29	8.35
2550	NYSE	ASGN	Mon, Nov 4, 2002	8.91	8.91	8.38	8.60
2549	NYSE	ASGN	Fri, Nov 1, 2002	8.51	8.90	8.36	8.90
2548	NYSE	ASGN	Thu, Oct 31, 2002	8.48	8.75	8.44	8.50
2547	NYSE	ASGN	Wed, Oct 30, 2002	8.05	8.50	8.00	8.48
2546	NYSE	ASGN	Tue, Oct 29, 2002	7.76	8.33	7.76	8.29
2545	NYSE	ASGN	Mon, Oct 28, 2002	7.89	8.25	7.66	7.76
2544	NYSE	ASGN	Fri, Oct 25, 2002	7.70	8.40	7.61	7.89
2543	NYSE	ASGN	Thu, Oct 24, 2002	7.19	7.72	7.15	7.68
2542	NYSE	ASGN	Wed, Oct 23, 2002	7.00	7.55	6.80	7.19
2541	NYSE	ASGN	Tue, Oct 22, 2002	7.43	7.64	7.00	7.02
2540	NYSE	ASGN	Mon, Oct 21, 2002	7.09	7.42	6.99	7.38
2539	NYSE	ASGN	Fri, Oct 18, 2002	7.14	7.15	6.99	7.09
2538	NYSE	ASGN	Thu, Oct 17, 2002	7.14	7.50	7.00	7.09
2537	NYSE	ASGN	Wed, Oct 16, 2002	6.90	7.18	6.79	7.14
2536	NYSE	ASGN	Tue, Oct 15, 2002	6.15	7.10	6.01	6.98
2535	NYSE	ASGN	Mon, Oct 14, 2002	5.90	6.12	5.83	6.01
2534	NYSE	ASGN	Fri, Oct 11, 2002	6.61	6.65	5.85	5.95
2533	NYSE	ASGN	Thu, Oct 10, 2002	6.30	6.54	5.95	6.49
2532	NYSE	ASGN	Wed, Oct 9, 2002	6.55	6.77	5.77	6.24
2531	NYSE	ASGN	Tue, Oct 8, 2002	7.95	8.01	6.49	6.56
2530	NYSE	ASGN	Mon, Oct 7, 2002	8.25	8.25	7.74	7.95
2529	NYSE	ASGN	Fri, Oct 4, 2002	8.40	8.40	8.00	8.14
2528	NYSE	ASGN	Thu, Oct 3, 2002	8.10	8.55	8.10	8.22
2527	NYSE	ASGN	Wed, Oct 2, 2002	8.33	8.40	8.06	8.12
2526	NYSE	ASGN	Tue, Oct 1, 2002	8.22	8.38	8.01	8.31
2525	NYSE	ASGN	Mon, Sep 30, 2002	8.05	8.51	7.24	8.27
2524	NYSE	ASGN	Fri, Sep 27, 2002	8.20	8.30	7.90	8.02
2523	NYSE	ASGN	Thu, Sep 26, 2002	7.64	8.40	7.64	8.31
2522	NYSE	ASGN	Wed, Sep 25, 2002	7.49	7.87	7.41	7.70
2521	NYSE	ASGN	Tue, Sep 24, 2002	7.42	7.89	7.25	7.48
2520	NYSE	ASGN	Mon, Sep 23, 2002	7.75	7.75	7.27	7.42
2519	NYSE	ASGN	Fri, Sep 20, 2002	8.35	8.35	7.50	7.70
2518	NYSE	ASGN	Thu, Sep 19, 2002	8.51	8.52	8.07	8.22
2517	NYSE	ASGN	Wed, Sep 18, 2002	9.15	9.31	8.70	8.74
2516	NYSE	ASGN	Tue, Sep 17, 2002	9.55	9.75	9.30	9.31
2515	NYSE	ASGN	Mon, Sep 16, 2002	9.86	9.93	9.55	9.57
2514	NYSE	ASGN	Fri, Sep 13, 2002	9.66	10.03	9.25	9.99
2513	NYSE	ASGN	Thu, Sep 12, 2002	9.99	10.00	9.59	9.75
2512	NYSE	ASGN	Wed, Sep 11, 2002	9.94	10.05	9.82	9.99
2511	NYSE	ASGN	Tue, Sep 10, 2002	10.05	10.10	9.67	10.10
2510	NYSE	ASGN	Mon, Sep 9, 2002	9.86	10.10	9.86	9.99
2509	NYSE	ASGN	Fri, Sep 6, 2002	9.75	10.19	9.65	10.01
2508	NYSE	ASGN	Thu, Sep 5, 2002	10.02	10.02	9.52	9.74
2507	NYSE	ASGN	Wed, Sep 4, 2002	9.95	10.40	9.68	10.40
2506	NYSE	ASGN	Tue, Sep 3, 2002	10.10	10.10	9.94	9.95
2505	NYSE	ASGN	Fri, Aug 30, 2002	10.27	10.30	10.04	10.10
2504	NYSE	ASGN	Thu, Aug 29, 2002	10.08	10.40	10.06	10.26
2503	NYSE	ASGN	Wed, Aug 28, 2002	10.41	10.48	9.97	10.30
2502	NYSE	ASGN	Tue, Aug 27, 2002	10.93	11.10	10.40	10.40
2501	NYSE	ASGN	Mon, Aug 26, 2002	10.50	10.90	10.06	10.90
2500	NYSE	ASGN	Fri, Aug 23, 2002	10.96	11.00	10.20	10.24
2499	NYSE	ASGN	Thu, Aug 22, 2002	10.75	11.06	10.30	10.71
2498	NYSE	ASGN	Wed, Aug 21, 2002	9.75	10.81	9.75	10.81
2497	NYSE	ASGN	Tue, Aug 20, 2002	9.55	9.95	9.35	9.62
2496	NYSE	ASGN	Mon, Aug 19, 2002	9.36	9.83	9.23	9.53
2495	NYSE	ASGN	Fri, Aug 16, 2002	9.44	9.52	9.03	9.40
2494	NYSE	ASGN	Thu, Aug 15, 2002	8.55	9.41	8.55	9.32
2493	NYSE	ASGN	Wed, Aug 14, 2002	8.35	8.68	8.30	8.52
2492	NYSE	ASGN	Tue, Aug 13, 2002	8.51	8.62	8.31	8.47
2491	NYSE	ASGN	Mon, Aug 12, 2002	8.42	8.59	8.05	8.54
2490	NYSE	ASGN	Fri, Aug 9, 2002	7.96	8.44	7.66	8.38
2489	NYSE	ASGN	Thu, Aug 8, 2002	7.45	7.99	7.40	7.93
2488	NYSE	ASGN	Wed, Aug 7, 2002	7.60	7.60	7.14	7.45
2487	NYSE	ASGN	Tue, Aug 6, 2002	7.40	7.69	7.22	7.22
2486	NYSE	ASGN	Mon, Aug 5, 2002	7.50	7.76	7.18	7.20
2485	NYSE	ASGN	Fri, Aug 2, 2002	7.80	7.80	7.04	7.25
2484	NYSE	ASGN	Thu, Aug 1, 2002	8.00	8.10	7.69	7.70
2483	NYSE	ASGN	Wed, Jul 31, 2002	7.95	8.15	7.76	7.99
2482	NYSE	ASGN	Tue, Jul 30, 2002	7.55	8.00	7.44	7.84
2481	NYSE	ASGN	Mon, Jul 29, 2002	7.00	7.90	6.95	7.79
2480	NYSE	ASGN	Fri, Jul 26, 2002	7.21	7.22	6.81	6.90
2479	NYSE	ASGN	Thu, Jul 25, 2002	8.08	8.15	6.90	7.03
2478	NYSE	ASGN	Wed, Jul 24, 2002	8.00	8.17	7.76	8.13
2477	NYSE	ASGN	Tue, Jul 23, 2002	8.70	8.75	7.96	8.10
2476	NYSE	ASGN	Mon, Jul 22, 2002	9.25	9.26	8.30	8.70
2475	NYSE	ASGN	Fri, Jul 19, 2002	8.84	9.00	8.56	8.68
2474	NYSE	ASGN	Thu, Jul 18, 2002	9.41	9.50	8.76	8.85
2473	NYSE	ASGN	Wed, Jul 17, 2002	9.20	9.75	9.19	9.51
2472	NYSE	ASGN	Tue, Jul 16, 2002	14.55	14.99	8.32	9.00
2471	NYSE	ASGN	Mon, Jul 15, 2002	15.12	15.30	14.46	14.63
2470	NYSE	ASGN	Fri, Jul 12, 2002	15.23	15.40	15.23	15.30
2469	NYSE	ASGN	Thu, Jul 11, 2002	16.00	16.10	14.74	15.28
2468	NYSE	ASGN	Wed, Jul 10, 2002	16.03	16.33	15.69	15.96
2467	NYSE	ASGN	Tue, Jul 9, 2002	16.72	16.89	16.00	16.01
2466	NYSE	ASGN	Mon, Jul 8, 2002	17.24	17.35	16.68	16.69
2465	NYSE	ASGN	Fri, Jul 5, 2002	16.42	17.51	16.42	17.30
2464	NYSE	ASGN	Wed, Jul 3, 2002	16.06	16.81	16.05	16.47
2463	NYSE	ASGN	Tue, Jul 2, 2002	17.21	17.36	15.70	15.91
2462	NYSE	ASGN	Mon, Jul 1, 2002	17.51	17.87	16.17	17.29
2461	NYSE	ASGN	Fri, Jun 28, 2002	17.65	17.88	16.72	17.80
2460	NYSE	ASGN	Thu, Jun 27, 2002	17.52	17.85	16.70	17.64
2459	NYSE	ASGN	Wed, Jun 26, 2002	17.94	17.94	16.05	17.66
2458	NYSE	ASGN	Tue, Jun 25, 2002	18.43	18.44	17.94	18.00
2457	NYSE	ASGN	Mon, Jun 24, 2002	18.46	18.90	18.16	18.22
2456	NYSE	ASGN	Fri, Jun 21, 2002	18.80	19.00	18.47	18.58
2455	NYSE	ASGN	Thu, Jun 20, 2002	19.21	19.39	18.65	18.90
2454	NYSE	ASGN	Wed, Jun 19, 2002	19.65	20.05	19.13	19.36
2453	NYSE	ASGN	Tue, Jun 18, 2002	19.99	20.13	19.73	19.78
2452	NYSE	ASGN	Mon, Jun 17, 2002	19.93	20.39	19.92	20.00
2451	NYSE	ASGN	Fri, Jun 14, 2002	19.83	20.15	19.29	19.99
2450	NYSE	ASGN	Thu, Jun 13, 2002	20.01	20.50	19.83	19.89
2449	NYSE	ASGN	Wed, Jun 12, 2002	20.70	20.70	19.46	20.24
2448	NYSE	ASGN	Tue, Jun 11, 2002	20.82	21.25	20.45	20.50
2447	NYSE	ASGN	Mon, Jun 10, 2002	21.22	21.50	20.60	20.66
2446	NYSE	ASGN	Fri, Jun 7, 2002	21.00	21.25	20.35	21.25
2445	NYSE	ASGN	Thu, Jun 6, 2002	20.75	21.58	20.75	21.02
2444	NYSE	ASGN	Wed, Jun 5, 2002	21.01	21.15	20.55	21.00
2443	NYSE	ASGN	Tue, Jun 4, 2002	20.55	21.00	20.06	21.00
2442	NYSE	ASGN	Mon, Jun 3, 2002	21.42	21.59	20.59	20.59
2441	NYSE	ASGN	Fri, May 31, 2002	20.75	21.66	20.75	21.45
2440	NYSE	ASGN	Thu, May 30, 2002	20.87	21.05	20.27	20.98
2439	NYSE	ASGN	Wed, May 29, 2002	20.70	21.00	19.87	21.00
2438	NYSE	ASGN	Tue, May 28, 2002	21.64	21.69	20.70	20.79
2437	NYSE	ASGN	Fri, May 24, 2002	21.14	21.99	20.82	21.63
2436	NYSE	ASGN	Thu, May 23, 2002	21.63	21.68	21.00	21.25
2435	NYSE	ASGN	Wed, May 22, 2002	20.77	21.69	20.60	21.69
2434	NYSE	ASGN	Tue, May 21, 2002	21.60	21.60	20.65	20.74
2433	NYSE	ASGN	Mon, May 20, 2002	22.25	22.25	21.29	21.58
2432	NYSE	ASGN	Fri, May 17, 2002	21.18	22.70	21.11	22.43
2431	NYSE	ASGN	Thu, May 16, 2002	22.53	22.66	21.19	21.19
2430	NYSE	ASGN	Wed, May 15, 2002	22.92	22.95	22.34	22.76
2429	NYSE	ASGN	Tue, May 14, 2002	23.07	23.96	22.60	23.00
2428	NYSE	ASGN	Mon, May 13, 2002	22.35	23.00	21.84	22.99
2427	NYSE	ASGN	Fri, May 10, 2002	21.02	23.09	21.02	22.36
2426	NYSE	ASGN	Thu, May 9, 2002	20.62	21.89	20.57	21.12
2425	NYSE	ASGN	Wed, May 8, 2002	20.26	20.87	20.15	20.67
2424	NYSE	ASGN	Tue, May 7, 2002	20.28	20.57	20.25	20.26
2423	NYSE	ASGN	Mon, May 6, 2002	20.38	20.59	20.08	20.40
2422	NYSE	ASGN	Fri, May 3, 2002	20.34	20.71	19.84	20.42
2421	NYSE	ASGN	Thu, May 2, 2002	20.28	20.85	19.92	20.62
2420	NYSE	ASGN	Wed, May 1, 2002	20.33	20.33	19.90	20.25
2419	NYSE	ASGN	Tue, Apr 30, 2002	20.06	20.34	19.85	20.33
2418	NYSE	ASGN	Mon, Apr 29, 2002	19.88	20.24	19.50	20.09
2417	NYSE	ASGN	Fri, Apr 26, 2002	20.20	20.27	19.66	19.98
2416	NYSE	ASGN	Thu, Apr 25, 2002	20.46	20.48	19.84	20.13
2415	NYSE	ASGN	Wed, Apr 24, 2002	20.72	20.72	19.89	20.38
2414	NYSE	ASGN	Tue, Apr 23, 2002	20.96	20.99	20.06	20.55
2413	NYSE	ASGN	Mon, Apr 22, 2002	20.60	20.89	19.50	20.87
2412	NYSE	ASGN	Fri, Apr 19, 2002	20.27	20.75	20.23	20.60
2411	NYSE	ASGN	Thu, Apr 18, 2002	20.29	20.86	19.75	20.58
2410	NYSE	ASGN	Wed, Apr 17, 2002	21.18	21.29	19.90	20.35
2409	NYSE	ASGN	Tue, Apr 16, 2002	20.05	21.29	19.76	21.29
2408	NYSE	ASGN	Mon, Apr 15, 2002	20.02	20.83	19.64	19.72
2407	NYSE	ASGN	Fri, Apr 12, 2002	20.00	20.28	19.52	20.13
2406	NYSE	ASGN	Thu, Apr 11, 2002	20.04	20.35	19.85	19.87
2405	NYSE	ASGN	Wed, Apr 10, 2002	19.29	20.35	19.29	20.12
2404	NYSE	ASGN	Tue, Apr 9, 2002	19.60	19.60	19.21	19.49
2403	NYSE	ASGN	Mon, Apr 8, 2002	19.36	19.91	19.28	19.84
2402	NYSE	ASGN	Fri, Apr 5, 2002	19.90	19.90	19.45	19.56
2401	NYSE	ASGN	Thu, Apr 4, 2002	19.60	19.90	19.50	19.60
2400	NYSE	ASGN	Wed, Apr 3, 2002	19.43	19.86	19.27	19.64
2399	NYSE	ASGN	Tue, Apr 2, 2002	18.71	19.90	18.59	19.66
2398	NYSE	ASGN	Mon, Apr 1, 2002	17.90	19.03	17.65	18.63
2397	NYSE	ASGN	Thu, Mar 28, 2002	18.52	19.23	17.75	17.90
2396	NYSE	ASGN	Wed, Mar 27, 2002	18.83	19.17	18.40	19.16
2395	NYSE	ASGN	Tue, Mar 26, 2002	18.25	18.80	18.25	18.62
2394	NYSE	ASGN	Mon, Mar 25, 2002	19.58	19.64	18.09	18.25
2393	NYSE	ASGN	Fri, Mar 22, 2002	19.20	19.60	19.10	19.25
2392	NYSE	ASGN	Thu, Mar 21, 2002	19.84	19.84	18.70	19.54
2391	NYSE	ASGN	Wed, Mar 20, 2002	19.84	20.14	19.04	19.57
2390	NYSE	ASGN	Tue, Mar 19, 2002	19.54	20.18	19.41	19.99
2389	NYSE	ASGN	Mon, Mar 18, 2002	18.69	19.60	18.60	19.42
2388	NYSE	ASGN	Fri, Mar 15, 2002	18.65	19.20	18.50	18.88
2387	NYSE	ASGN	Thu, Mar 14, 2002	19.12	19.60	19.10	19.20
2386	NYSE	ASGN	Wed, Mar 13, 2002	19.89	20.38	18.90	19.48
2385	NYSE	ASGN	Tue, Mar 12, 2002	19.58	20.65	19.41	20.16
2384	NYSE	ASGN	Mon, Mar 11, 2002	19.10	19.90	18.79	19.73
2383	NYSE	ASGN	Fri, Mar 8, 2002	18.19	19.49	18.01	19.10
2382	NYSE	ASGN	Thu, Mar 7, 2002	18.75	18.75	17.82	18.20
2381	NYSE	ASGN	Wed, Mar 6, 2002	18.80	18.80	18.59	18.75
2380	NYSE	ASGN	Tue, Mar 5, 2002	18.96	19.70	18.61	18.61
2379	NYSE	ASGN	Mon, Mar 4, 2002	18.81	19.11	18.80	18.94
2378	NYSE	ASGN	Fri, Mar 1, 2002	18.84	19.12	18.80	18.85
2377	NYSE	ASGN	Thu, Feb 28, 2002	19.10	19.35	18.63	18.83
2376	NYSE	ASGN	Wed, Feb 27, 2002	18.82	19.05	18.70	18.75
2375	NYSE	ASGN	Tue, Feb 26, 2002	19.05	19.53	18.70	19.00
2374	NYSE	ASGN	Mon, Feb 25, 2002	19.45	19.57	18.90	19.04
2373	NYSE	ASGN	Fri, Feb 22, 2002	19.20	19.50	18.88	19.50
2372	NYSE	ASGN	Thu, Feb 21, 2002	20.88	21.22	18.60	18.75
2371	NYSE	ASGN	Wed, Feb 20, 2002	19.72	21.16	18.85	21.16
2370	NYSE	ASGN	Tue, Feb 19, 2002	20.01	20.05	19.55	19.63
2369	NYSE	ASGN	Fri, Feb 15, 2002	20.48	20.50	19.75	19.75
2368	NYSE	ASGN	Thu, Feb 14, 2002	20.05	21.32	20.04	20.50
2367	NYSE	ASGN	Wed, Feb 13, 2002	19.65	20.10	19.65	20.05
2366	NYSE	ASGN	Tue, Feb 12, 2002	19.94	19.94	19.24	19.71
2365	NYSE	ASGN	Mon, Feb 11, 2002	20.12	20.21	19.69	19.82
2364	NYSE	ASGN	Fri, Feb 8, 2002	18.51	20.74	18.24	19.87
2363	NYSE	ASGN	Thu, Feb 7, 2002	19.59	19.59	18.17	18.70
2362	NYSE	ASGN	Wed, Feb 6, 2002	19.84	19.85	19.11	19.50
2361	NYSE	ASGN	Tue, Feb 5, 2002	19.90	20.10	19.50	19.80
2360	NYSE	ASGN	Mon, Feb 4, 2002	20.35	20.50	19.60	20.09
2359	NYSE	ASGN	Fri, Feb 1, 2002	20.09	20.85	19.95	20.61
2358	NYSE	ASGN	Thu, Jan 31, 2002	20.59	20.60	19.80	19.86
2357	NYSE	ASGN	Wed, Jan 30, 2002	20.75	20.75	20.35	20.50
2356	NYSE	ASGN	Tue, Jan 29, 2002	20.85	21.03	20.36	20.48
2355	NYSE	ASGN	Mon, Jan 28, 2002	21.05	21.05	20.35	20.61
2354	NYSE	ASGN	Fri, Jan 25, 2002	21.50	21.77	20.69	20.96
2353	NYSE	ASGN	Thu, Jan 24, 2002	21.91	22.08	20.75	22.00
2352	NYSE	ASGN	Wed, Jan 23, 2002	22.05	22.05	21.42	21.90
2351	NYSE	ASGN	Tue, Jan 22, 2002	22.01	22.30	21.82	22.05
2350	NYSE	ASGN	Fri, Jan 18, 2002	22.95	22.95	21.86	22.12
2349	NYSE	ASGN	Thu, Jan 17, 2002	22.43	22.95	22.38	22.95
2348	NYSE	ASGN	Wed, Jan 16, 2002	23.90	23.90	22.43	22.48
2347	NYSE	ASGN	Tue, Jan 15, 2002	23.89	24.00	23.50	23.76
2346	NYSE	ASGN	Mon, Jan 14, 2002	22.95	24.10	22.75	23.73
2345	NYSE	ASGN	Fri, Jan 11, 2002	23.49	23.89	22.75	22.96
2344	NYSE	ASGN	Thu, Jan 10, 2002	24.49	24.50	23.40	23.55
2343	NYSE	ASGN	Wed, Jan 9, 2002	23.95	24.60	23.93	24.49
2342	NYSE	ASGN	Tue, Jan 8, 2002	23.90	24.90	23.65	24.53
2341	NYSE	ASGN	Mon, Jan 7, 2002	24.54	25.00	24.04	24.54
2340	NYSE	ASGN	Fri, Jan 4, 2002	24.10	25.26	24.10	24.55
2339	NYSE	ASGN	Thu, Jan 3, 2002	23.57	24.36	23.06	24.10
2338	NYSE	ASGN	Wed, Jan 2, 2002	23.00	23.65	22.25	23.36
2337	NYSE	ASGN	Mon, Dec 31, 2001	24.24	24.44	22.65	22.97
2336	NYSE	ASGN	Fri, Dec 28, 2001	24.07	24.91	23.34	24.00
2335	NYSE	ASGN	Thu, Dec 27, 2001	23.46	24.00	23.24	23.71
2334	NYSE	ASGN	Wed, Dec 26, 2001	23.16	23.46	23.07	23.28
2333	NYSE	ASGN	Mon, Dec 24, 2001	23.30	23.55	23.15	23.45
2332	NYSE	ASGN	Fri, Dec 21, 2001	23.11	23.44	23.07	23.19
2331	NYSE	ASGN	Thu, Dec 20, 2001	23.46	23.80	23.10	23.11
2330	NYSE	ASGN	Wed, Dec 19, 2001	23.50	23.80	23.09	23.71
2329	NYSE	ASGN	Tue, Dec 18, 2001	23.40	23.61	23.01	23.46
2328	NYSE	ASGN	Mon, Dec 17, 2001	22.20	23.41	22.20	23.41
2327	NYSE	ASGN	Fri, Dec 14, 2001	22.13	22.44	21.93	22.40
2326	NYSE	ASGN	Thu, Dec 13, 2001	21.74	22.17	21.25	22.06
2325	NYSE	ASGN	Wed, Dec 12, 2001	21.55	22.00	21.45	22.00
2324	NYSE	ASGN	Tue, Dec 11, 2001	21.51	21.87	21.05	21.56
2323	NYSE	ASGN	Mon, Dec 10, 2001	21.25	21.86	21.25	21.71
2322	NYSE	ASGN	Fri, Dec 7, 2001	20.97	21.30	20.52	21.30
2321	NYSE	ASGN	Thu, Dec 6, 2001	19.46	20.96	19.46	20.96
2320	NYSE	ASGN	Wed, Dec 5, 2001	19.14	19.45	19.00	19.45
2319	NYSE	ASGN	Tue, Dec 4, 2001	18.91	19.21	18.60	19.00
2318	NYSE	ASGN	Mon, Dec 3, 2001	18.88	19.08	18.56	18.67
2317	NYSE	ASGN	Fri, Nov 30, 2001	18.90	19.10	18.48	18.97
2316	NYSE	ASGN	Thu, Nov 29, 2001	18.48	18.90	18.41	18.90
2315	NYSE	ASGN	Wed, Nov 28, 2001	18.78	18.95	18.25	18.43
2314	NYSE	ASGN	Tue, Nov 27, 2001	19.46	19.46	18.28	18.77
2313	NYSE	ASGN	Mon, Nov 26, 2001	18.80	19.68	18.70	19.68
2312	NYSE	ASGN	Fri, Nov 23, 2001	18.90	19.30	18.77	19.30
2311	NYSE	ASGN	Wed, Nov 21, 2001	18.17	18.74	18.11	18.74
2310	NYSE	ASGN	Tue, Nov 20, 2001	19.15	19.15	18.15	18.34
2309	NYSE	ASGN	Mon, Nov 19, 2001	19.17	19.52	18.63	18.98
2308	NYSE	ASGN	Fri, Nov 16, 2001	18.49	19.48	18.28	18.98
2307	NYSE	ASGN	Thu, Nov 15, 2001	18.70	18.95	18.20	18.37
2306	NYSE	ASGN	Wed, Nov 14, 2001	18.56	18.80	18.28	18.65
2305	NYSE	ASGN	Tue, Nov 13, 2001	18.35	18.44	18.05	18.14
2304	NYSE	ASGN	Mon, Nov 12, 2001	18.38	18.87	18.37	18.51
2303	NYSE	ASGN	Fri, Nov 9, 2001	18.00	18.80	17.66	18.80
2302	NYSE	ASGN	Thu, Nov 8, 2001	17.55	17.98	17.50	17.66
2301	NYSE	ASGN	Wed, Nov 7, 2001	17.58	17.90	17.30	17.55
2300	NYSE	ASGN	Tue, Nov 6, 2001	17.04	17.88	17.04	17.75
2299	NYSE	ASGN	Mon, Nov 5, 2001	16.39	17.51	16.39	17.21
2298	NYSE	ASGN	Fri, Nov 2, 2001	16.50	17.10	16.10	16.78
2297	NYSE	ASGN	Thu, Nov 1, 2001	16.05	16.94	16.00	16.55
2296	NYSE	ASGN	Wed, Oct 31, 2001	16.10	16.74	16.10	16.21
2295	NYSE	ASGN	Tue, Oct 30, 2001	16.05	16.40	16.01	16.18
2294	NYSE	ASGN	Mon, Oct 29, 2001	16.35	16.55	16.05	16.15
2293	NYSE	ASGN	Fri, Oct 26, 2001	16.06	16.67	16.06	16.67
2292	NYSE	ASGN	Thu, Oct 25, 2001	16.27	16.40	15.80	16.39
2291	NYSE	ASGN	Wed, Oct 24, 2001	15.80	16.30	15.80	16.17
2290	NYSE	ASGN	Tue, Oct 23, 2001	16.18	16.25	15.60	16.08
2289	NYSE	ASGN	Mon, Oct 22, 2001	16.02	16.50	15.45	16.00
2288	NYSE	ASGN	Fri, Oct 19, 2001	18.00	18.00	15.90	16.05
2287	NYSE	ASGN	Thu, Oct 18, 2001	19.25	19.45	17.85	17.85
2286	NYSE	ASGN	Wed, Oct 17, 2001	20.00	20.00	19.26	19.40
2285	NYSE	ASGN	Tue, Oct 16, 2001	19.46	19.99	19.37	19.99
2284	NYSE	ASGN	Mon, Oct 15, 2001	19.15	19.75	18.81	19.52
2283	NYSE	ASGN	Fri, Oct 12, 2001	18.65	19.17	18.65	19.05
2282	NYSE	ASGN	Thu, Oct 11, 2001	17.50	19.06	17.50	18.71
2281	NYSE	ASGN	Wed, Oct 10, 2001	16.51	17.87	16.51	17.51
2280	NYSE	ASGN	Tue, Oct 9, 2001	16.13	17.02	15.69	16.59
2279	NYSE	ASGN	Mon, Oct 8, 2001	15.79	16.40	15.28	16.40
2278	NYSE	ASGN	Fri, Oct 5, 2001	16.70	16.70	15.40	15.90
2277	NYSE	ASGN	Thu, Oct 4, 2001	16.65	17.07	16.33	16.61
2276	NYSE	ASGN	Wed, Oct 3, 2001	16.04	16.64	15.69	16.62
2275	NYSE	ASGN	Tue, Oct 2, 2001	15.65	16.40	15.60	15.94
2274	NYSE	ASGN	Mon, Oct 1, 2001	16.08	16.08	15.50	15.66
2273	NYSE	ASGN	Fri, Sep 28, 2001	16.15	16.37	15.70	16.08
2272	NYSE	ASGN	Thu, Sep 27, 2001	15.95	16.85	14.55	15.93
2271	NYSE	ASGN	Wed, Sep 26, 2001	16.11	16.55	15.80	15.95
2270	NYSE	ASGN	Tue, Sep 25, 2001	14.83	16.60	14.83	16.19
2269	NYSE	ASGN	Mon, Sep 24, 2001	13.79	14.83	13.18	14.83
2268	NYSE	ASGN	Fri, Sep 21, 2001	15.00	15.00	12.90	13.45
2267	NYSE	ASGN	Thu, Sep 20, 2001	15.00	15.23	14.26	15.00
2266	NYSE	ASGN	Wed, Sep 19, 2001	15.25	15.48	14.90	15.40
2265	NYSE	ASGN	Tue, Sep 18, 2001	15.80	15.81	15.10	15.35
2264	NYSE	ASGN	Mon, Sep 17, 2001	16.24	16.93	12.75	15.80
2263	NYSE	ASGN	Mon, Sep 10, 2001	17.20	17.25	16.77	17.15
2262	NYSE	ASGN	Fri, Sep 7, 2001	18.00	18.00	17.03	17.24
2261	NYSE	ASGN	Thu, Sep 6, 2001	18.96	19.00	17.67	18.00
2260	NYSE	ASGN	Wed, Sep 5, 2001	19.16	19.24	18.88	19.05
2259	NYSE	ASGN	Tue, Sep 4, 2001	19.39	19.45	19.05	19.25
2258	NYSE	ASGN	Fri, Aug 31, 2001	19.80	19.80	19.27	19.35
2257	NYSE	ASGN	Thu, Aug 30, 2001	19.70	19.80	19.42	19.79
2256	NYSE	ASGN	Wed, Aug 29, 2001	20.20	20.20	19.36	19.65
2255	NYSE	ASGN	Tue, Aug 28, 2001	19.97	20.24	19.36	19.94
2254	NYSE	ASGN	Mon, Aug 27, 2001	20.03	20.07	19.61	19.81
2253	NYSE	ASGN	Fri, Aug 24, 2001	19.30	20.08	19.30	20.07
2252	NYSE	ASGN	Thu, Aug 23, 2001	19.80	19.84	19.36	19.36
2251	NYSE	ASGN	Wed, Aug 22, 2001	19.65	19.81	19.25	19.81
2250	NYSE	ASGN	Tue, Aug 21, 2001	19.30	19.59	19.10	19.59
2249	NYSE	ASGN	Mon, Aug 20, 2001	19.10	19.25	18.82	19.17
2248	NYSE	ASGN	Fri, Aug 17, 2001	19.05	19.05	18.70	19.04
2247	NYSE	ASGN	Thu, Aug 16, 2001	18.85	19.05	18.53	19.04
2246	NYSE	ASGN	Wed, Aug 15, 2001	19.00	19.00	18.50	18.80
2245	NYSE	ASGN	Tue, Aug 14, 2001	18.71	19.05	18.60	18.95
2244	NYSE	ASGN	Mon, Aug 13, 2001	18.69	19.05	18.52	18.71
2243	NYSE	ASGN	Fri, Aug 10, 2001	19.05	19.05	18.70	19.05
2242	NYSE	ASGN	Thu, Aug 9, 2001	18.78	18.92	18.65	18.92
2241	NYSE	ASGN	Wed, Aug 8, 2001	19.05	19.39	18.75	18.95
2240	NYSE	ASGN	Tue, Aug 7, 2001	18.66	19.26	18.50	18.95
2239	NYSE	ASGN	Mon, Aug 6, 2001	18.80	19.34	18.61	18.90
2238	NYSE	ASGN	Fri, Aug 3, 2001	18.78	19.32	18.65	19.05
2237	NYSE	ASGN	Thu, Aug 2, 2001	18.74	19.12	18.73	19.12
2236	NYSE	ASGN	Wed, Aug 1, 2001	18.89	18.98	18.55	18.81
2235	NYSE	ASGN	Tue, Jul 31, 2001	18.01	18.92	18.01	18.77
2234	NYSE	ASGN	Mon, Jul 30, 2001	18.79	18.79	18.00	18.00
2233	NYSE	ASGN	Fri, Jul 27, 2001	18.60	18.74	18.56	18.63
2232	NYSE	ASGN	Thu, Jul 26, 2001	17.92	18.80	17.92	18.40
2231	NYSE	ASGN	Wed, Jul 25, 2001	18.02	18.12	17.90	18.05
2230	NYSE	ASGN	Tue, Jul 24, 2001	18.06	18.10	17.95	17.97
2229	NYSE	ASGN	Mon, Jul 23, 2001	17.38	18.05	17.38	18.03
2228	NYSE	ASGN	Fri, Jul 20, 2001	17.95	18.00	17.42	17.42
2227	NYSE	ASGN	Thu, Jul 19, 2001	17.05	18.18	17.05	17.76
2226	NYSE	ASGN	Wed, Jul 18, 2001	17.14	17.15	16.80	16.95
2225	NYSE	ASGN	Tue, Jul 17, 2001	17.23	17.23	16.90	17.05
2224	NYSE	ASGN	Mon, Jul 16, 2001	17.70	17.70	17.00	17.25
2223	NYSE	ASGN	Fri, Jul 13, 2001	17.99	18.00	17.95	18.00
2222	NYSE	ASGN	Thu, Jul 12, 2001	17.95	18.03	17.70	18.02
2221	NYSE	ASGN	Wed, Jul 11, 2001	17.95	18.04	17.65	17.75
2220	NYSE	ASGN	Tue, Jul 10, 2001	18.04	18.05	17.83	17.96
2219	NYSE	ASGN	Mon, Jul 9, 2001	17.98	18.10	17.90	18.04
2218	NYSE	ASGN	Fri, Jul 6, 2001	17.94	18.05	17.90	17.96
2217	NYSE	ASGN	Thu, Jul 5, 2001	17.91	18.10	17.90	18.00
2216	NYSE	ASGN	Tue, Jul 3, 2001	17.97	18.04	17.85	18.02
2215	NYSE	ASGN	Mon, Jul 2, 2001	18.24	18.25	17.72	17.97
2214	NYSE	ASGN	Fri, Jun 29, 2001	18.00	18.05	17.85	18.00
2213	NYSE	ASGN	Thu, Jun 28, 2001	18.00	18.10	17.76	18.00
2212	NYSE	ASGN	Wed, Jun 27, 2001	17.91	18.00	17.65	17.85
2211	NYSE	ASGN	Tue, Jun 26, 2001	17.90	17.98	17.39	17.91
2210	NYSE	ASGN	Mon, Jun 25, 2001	17.61	18.40	17.61	17.97
2209	NYSE	ASGN	Fri, Jun 22, 2001	17.70	18.00	17.20	17.65
2208	NYSE	ASGN	Thu, Jun 21, 2001	18.01	18.01	17.20	17.70
2207	NYSE	ASGN	Wed, Jun 20, 2001	17.82	18.56	17.69	18.01
2206	NYSE	ASGN	Tue, Jun 19, 2001	18.23	18.26	15.00	17.65
2205	NYSE	ASGN	Mon, Jun 18, 2001	21.49	22.41	21.15	21.75
2204	NYSE	ASGN	Fri, Jun 15, 2001	22.51	22.85	22.18	22.20
2203	NYSE	ASGN	Thu, Jun 14, 2001	22.88	22.88	22.32	22.45
2202	NYSE	ASGN	Wed, Jun 13, 2001	23.02	23.18	22.71	22.87
2201	NYSE	ASGN	Tue, Jun 12, 2001	22.55	23.11	22.01	22.80
2200	NYSE	ASGN	Mon, Jun 11, 2001	22.70	22.88	22.40	22.62
2199	NYSE	ASGN	Fri, Jun 8, 2001	22.96	23.49	22.85	23.20
2198	NYSE	ASGN	Thu, Jun 7, 2001	22.64	23.63	22.61	23.01
2197	NYSE	ASGN	Wed, Jun 6, 2001	23.10	23.10	22.30	22.65
2196	NYSE	ASGN	Tue, Jun 5, 2001	22.29	23.20	22.26	22.85
2195	NYSE	ASGN	Mon, Jun 4, 2001	21.37	22.27	21.25	22.24
2194	NYSE	ASGN	Fri, Jun 1, 2001	21.50	21.59	20.70	21.47
2193	NYSE	ASGN	Thu, May 31, 2001	20.73	21.55	20.49	21.30
2192	NYSE	ASGN	Wed, May 30, 2001	20.25	20.85	20.25	20.73
2191	NYSE	ASGN	Tue, May 29, 2001	21.05	21.05	20.28	20.28
2190	NYSE	ASGN	Fri, May 25, 2001	21.86	22.12	20.76	21.00
2189	NYSE	ASGN	Thu, May 24, 2001	22.00	22.37	21.20	21.90
2188	NYSE	ASGN	Wed, May 23, 2001	21.98	22.27	21.71	21.93
2187	NYSE	ASGN	Tue, May 22, 2001	22.00	22.55	21.70	22.55
2186	NYSE	ASGN	Mon, May 21, 2001	22.40	22.40	21.65	22.00
2185	NYSE	ASGN	Fri, May 18, 2001	20.77	21.94	20.52	21.90
2184	NYSE	ASGN	Thu, May 17, 2001	20.40	20.94	20.12	20.50
2183	NYSE	ASGN	Wed, May 16, 2001	20.06	21.20	19.50	20.48
2182	NYSE	ASGN	Tue, May 15, 2001	20.40	20.74	20.06	20.36
2181	NYSE	ASGN	Mon, May 14, 2001	20.00	20.54	20.00	20.06
2180	NYSE	ASGN	Fri, May 11, 2001	20.18	21.02	20.00	20.79
2179	NYSE	ASGN	Thu, May 10, 2001	19.95	20.75	19.60	20.10
2178	NYSE	ASGN	Wed, May 9, 2001	20.50	20.90	19.67	19.82
2177	NYSE	ASGN	Tue, May 8, 2001	20.75	20.95	20.28	20.40
2176	NYSE	ASGN	Mon, May 7, 2001	20.37	20.82	19.96	20.65
2175	NYSE	ASGN	Fri, May 4, 2001	19.30	20.45	19.30	20.23
2174	NYSE	ASGN	Thu, May 3, 2001	19.26	20.00	19.25	19.60
2173	NYSE	ASGN	Wed, May 2, 2001	18.74	20.25	18.61	20.05
2172	NYSE	ASGN	Tue, May 1, 2001	17.90	18.99	17.60	18.65
2171	NYSE	ASGN	Mon, Apr 30, 2001	17.15	17.79	16.75	17.11
2170	NYSE	ASGN	Fri, Apr 27, 2001	16.39	17.20	16.39	16.95
2169	NYSE	ASGN	Thu, Apr 26, 2001	16.01	17.20	16.00	16.31
2168	NYSE	ASGN	Wed, Apr 25, 2001	16.44	16.45	16.00	16.30
2167	NYSE	ASGN	Tue, Apr 24, 2001	16.45	16.97	16.30	16.50
2166	NYSE	ASGN	Mon, Apr 23, 2001	17.49	17.50	16.40	16.40
2165	NYSE	ASGN	Fri, Apr 20, 2001	17.51	17.75	16.91	17.10
2164	NYSE	ASGN	Thu, Apr 19, 2001	21.75	21.87	16.85	17.03
2163	NYSE	ASGN	Wed, Apr 18, 2001	19.10	21.96	19.10	21.92
2162	NYSE	ASGN	Tue, Apr 17, 2001	18.59	19.52	18.05	19.52
2161	NYSE	ASGN	Mon, Apr 16, 2001	19.30	19.74	18.46	18.72
2160	NYSE	ASGN	Thu, Apr 12, 2001	19.60	20.07	19.30	19.35
2159	NYSE	ASGN	Wed, Apr 11, 2001	19.76	19.78	19.00	19.46
2158	NYSE	ASGN	Tue, Apr 10, 2001	20.00	20.00	18.93	19.20
2157	NYSE	ASGN	Mon, Apr 9, 2001	20.25	20.60	19.60	19.70
2156	NYSE	ASGN	Fri, Apr 6, 2001	20.00	21.00	20.00	20.31
2155	NYSE	ASGN	Thu, Apr 5, 2001	20.03	20.63	20.03	20.63
2154	NYSE	ASGN	Wed, Apr 4, 2001	20.31	20.63	19.75	19.75
2153	NYSE	ASGN	Tue, Apr 3, 2001	20.00	20.67	20.00	20.44
2152	NYSE	ASGN	Mon, Apr 2, 2001	20.34	20.75	20.00	20.31
2151	NYSE	ASGN	Fri, Mar 30, 2001	20.06	20.94	19.81	20.88
2150	NYSE	ASGN	Thu, Mar 29, 2001	19.98	20.31	19.69	20.00
2149	NYSE	ASGN	Wed, Mar 28, 2001	20.19	20.27	19.75	19.75
2148	NYSE	ASGN	Tue, Mar 27, 2001	20.00	20.69	19.75	20.31
2147	NYSE	ASGN	Mon, Mar 26, 2001	20.00	20.56	19.63	20.00
2146	NYSE	ASGN	Fri, Mar 23, 2001	18.75	20.13	18.50	19.63
2145	NYSE	ASGN	Thu, Mar 22, 2001	18.88	19.38	18.31	18.63
2144	NYSE	ASGN	Wed, Mar 21, 2001	18.56	19.50	18.50	19.19
2143	NYSE	ASGN	Tue, Mar 20, 2001	18.50	20.06	18.31	19.50
2142	NYSE	ASGN	Mon, Mar 19, 2001	20.00	21.44	18.00	18.38
2141	NYSE	ASGN	Fri, Mar 16, 2001	21.19	21.88	18.75	18.88
2140	NYSE	ASGN	Thu, Mar 15, 2001	22.73	23.44	20.94	21.50
2139	NYSE	ASGN	Wed, Mar 14, 2001	21.56	22.69	21.25	22.50
2138	NYSE	ASGN	Tue, Mar 13, 2001	20.56	21.88	20.56	21.75
2137	NYSE	ASGN	Mon, Mar 12, 2001	21.75	22.25	20.44	20.50
2136	NYSE	ASGN	Fri, Mar 9, 2001	23.81	24.00	21.75	21.75
2135	NYSE	ASGN	Thu, Mar 8, 2001	24.13	24.13	23.81	23.88
2134	NYSE	ASGN	Wed, Mar 7, 2001	24.06	24.23	23.81	24.23
2133	NYSE	ASGN	Tue, Mar 6, 2001	24.06	24.50	23.75	24.00
2132	NYSE	ASGN	Mon, Mar 5, 2001	23.25	24.38	23.25	23.88
2131	NYSE	ASGN	Fri, Mar 2, 2001	23.00	23.75	22.94	23.06
2130	NYSE	ASGN	Thu, Mar 1, 2001	22.44	23.14	22.00	23.14
2129	NYSE	ASGN	Wed, Feb 28, 2001	22.69	22.75	22.00	22.06
2128	NYSE	ASGN	Tue, Feb 27, 2001	23.25	23.25	22.50	22.69
2127	NYSE	ASGN	Mon, Feb 26, 2001	22.81	23.25	21.75	22.94
2126	NYSE	ASGN	Fri, Feb 23, 2001	23.75	23.75	22.50	23.13
2125	NYSE	ASGN	Thu, Feb 22, 2001	24.36	24.50	23.63	23.75
2124	NYSE	ASGN	Wed, Feb 21, 2001	24.69	25.38	24.13	24.13
2123	NYSE	ASGN	Tue, Feb 20, 2001	24.88	25.38	24.38	25.31
2122	NYSE	ASGN	Fri, Feb 16, 2001	23.81	25.19	23.00	25.13
2121	NYSE	ASGN	Thu, Feb 15, 2001	26.25	26.63	23.50	23.75
2120	NYSE	ASGN	Wed, Feb 14, 2001	26.63	27.13	26.63	26.88
2119	NYSE	ASGN	Tue, Feb 13, 2001	26.64	27.63	26.63	26.63
2118	NYSE	ASGN	Mon, Feb 12, 2001	26.25	27.11	26.19	26.94
2117	NYSE	ASGN	Fri, Feb 9, 2001	27.72	28.00	26.13	26.34
2116	NYSE	ASGN	Thu, Feb 8, 2001	27.94	29.00	27.00	28.50
2115	NYSE	ASGN	Wed, Feb 7, 2001	26.50	28.94	26.19	27.81
2114	NYSE	ASGN	Tue, Feb 6, 2001	26.25	28.44	26.25	27.31
2113	NYSE	ASGN	Mon, Feb 5, 2001	27.25	28.69	26.13	27.25
2112	NYSE	ASGN	Fri, Feb 2, 2001	27.38	28.25	26.00	27.25
2111	NYSE	ASGN	Thu, Feb 1, 2001	26.88	27.13	26.31	27.00
2110	NYSE	ASGN	Wed, Jan 31, 2001	26.63	27.13	26.13	26.88
2109	NYSE	ASGN	Tue, Jan 30, 2001	29.88	29.88	26.63	27.06
2108	NYSE	ASGN	Mon, Jan 29, 2001	28.25	29.75	27.83	29.69
2107	NYSE	ASGN	Fri, Jan 26, 2001	27.00	28.44	25.88	28.00
2106	NYSE	ASGN	Thu, Jan 25, 2001	26.94	28.06	26.75	27.31
2105	NYSE	ASGN	Wed, Jan 24, 2001	27.88	28.81	27.00	28.00
2104	NYSE	ASGN	Tue, Jan 23, 2001	26.75	28.50	26.31	28.06
2103	NYSE	ASGN	Mon, Jan 22, 2001	27.56	27.56	25.69	27.00
2102	NYSE	ASGN	Fri, Jan 19, 2001	27.56	28.06	27.06	27.44
2101	NYSE	ASGN	Thu, Jan 18, 2001	27.00	28.13	26.50	28.00
2100	NYSE	ASGN	Wed, Jan 17, 2001	29.00	29.25	26.25	26.69
2099	NYSE	ASGN	Tue, Jan 16, 2001	26.13	29.00	24.88	28.69
2098	NYSE	ASGN	Fri, Jan 12, 2001	25.50	27.50	25.31	26.88
2097	NYSE	ASGN	Thu, Jan 11, 2001	25.63	26.63	25.00	26.19
2096	NYSE	ASGN	Wed, Jan 10, 2001	24.67	26.00	24.53	25.63
2095	NYSE	ASGN	Tue, Jan 9, 2001	25.44	25.75	23.75	24.19
2094	NYSE	ASGN	Mon, Jan 8, 2001	25.02	25.50	24.81	25.38
2093	NYSE	ASGN	Fri, Jan 5, 2001	27.38	27.50	24.50	25.06
2092	NYSE	ASGN	Thu, Jan 4, 2001	28.94	29.19	27.25	27.63
2091	NYSE	ASGN	Wed, Jan 3, 2001	28.50	29.63	27.50	28.69
2090	NYSE	ASGN	Tue, Jan 2, 2001	28.38	29.75	28.25	28.88
2089	NYSE	ASGN	Fri, Dec 29, 2000	30.50	30.94	27.25	28.50
2088	NYSE	ASGN	Thu, Dec 28, 2000	28.50	30.69	28.50	29.50
2087	NYSE	ASGN	Wed, Dec 27, 2000	27.63	29.25	27.13	28.50
2086	NYSE	ASGN	Tue, Dec 26, 2000	27.94	28.50	27.44	27.88
2085	NYSE	ASGN	Fri, Dec 22, 2000	26.50	28.88	26.25	28.06
2084	NYSE	ASGN	Thu, Dec 21, 2000	25.19	27.56	24.88	26.88
2083	NYSE	ASGN	Wed, Dec 20, 2000	25.44	26.94	24.50	26.13
2082	NYSE	ASGN	Tue, Dec 19, 2000	26.20	28.00	26.00	26.00
2081	NYSE	ASGN	Mon, Dec 18, 2000	26.75	27.25	25.56	26.88
2080	NYSE	ASGN	Fri, Dec 15, 2000	25.31	27.25	25.25	26.44
2079	NYSE	ASGN	Thu, Dec 14, 2000	26.44	27.00	24.38	25.25
2078	NYSE	ASGN	Wed, Dec 13, 2000	26.25	26.88	25.88	26.31
2077	NYSE	ASGN	Tue, Dec 12, 2000	25.31	26.88	24.88	25.88
2076	NYSE	ASGN	Mon, Dec 11, 2000	26.00	27.38	25.50	26.88
2075	NYSE	ASGN	Fri, Dec 8, 2000	24.63	26.25	24.63	26.25
2074	NYSE	ASGN	Thu, Dec 7, 2000	24.44	25.38	23.75	24.63
2073	NYSE	ASGN	Wed, Dec 6, 2000	25.81	26.00	23.88	24.00
2072	NYSE	ASGN	Tue, Dec 5, 2000	23.88	25.88	23.75	25.88
2071	NYSE	ASGN	Mon, Dec 4, 2000	24.06	25.63	23.75	23.75
2070	NYSE	ASGN	Fri, Dec 1, 2000	25.05	25.69	23.88	24.06
2069	NYSE	ASGN	Thu, Nov 30, 2000	24.56	25.06	23.88	25.06
2068	NYSE	ASGN	Wed, Nov 29, 2000	24.88	25.19	24.00	24.69
2067	NYSE	ASGN	Tue, Nov 28, 2000	26.00	27.13	24.94	24.94
2066	NYSE	ASGN	Mon, Nov 27, 2000	26.19	26.98	24.06	25.50
2065	NYSE	ASGN	Fri, Nov 24, 2000	25.31	27.06	25.31	27.06
2064	NYSE	ASGN	Wed, Nov 22, 2000	26.06	26.31	25.38	25.94
2063	NYSE	ASGN	Tue, Nov 21, 2000	27.56	28.00	25.94	26.31
2062	NYSE	ASGN	Mon, Nov 20, 2000	26.38	29.06	26.13	27.50
2061	NYSE	ASGN	Fri, Nov 17, 2000	27.31	28.00	26.63	26.81
2060	NYSE	ASGN	Thu, Nov 16, 2000	26.56	28.50	26.50	27.19
2059	NYSE	ASGN	Wed, Nov 15, 2000	27.00	28.13	26.50	27.25
2058	NYSE	ASGN	Tue, Nov 14, 2000	22.00	27.63	22.00	27.19
2057	NYSE	ASGN	Mon, Nov 13, 2000	21.75	23.00	21.56	22.81
2056	NYSE	ASGN	Fri, Nov 10, 2000	23.25	23.63	21.75	21.75
2055	NYSE	ASGN	Thu, Nov 9, 2000	24.31	24.44	22.50	23.44
2054	NYSE	ASGN	Wed, Nov 8, 2000	24.50	24.63	24.19	24.31
2053	NYSE	ASGN	Tue, Nov 7, 2000	23.69	24.50	23.50	24.25
2052	NYSE	ASGN	Mon, Nov 6, 2000	25.25	25.25	23.38	23.50
2051	NYSE	ASGN	Fri, Nov 3, 2000	25.25	25.38	24.88	25.25
2050	NYSE	ASGN	Thu, Nov 2, 2000	23.50	25.38	23.38	25.25
2049	NYSE	ASGN	Wed, Nov 1, 2000	24.25	25.86	24.25	24.69
2048	NYSE	ASGN	Tue, Oct 31, 2000	25.50	25.50	24.38	25.19
2047	NYSE	ASGN	Mon, Oct 30, 2000	25.39	26.13	24.88	25.00
2046	NYSE	ASGN	Fri, Oct 27, 2000	26.94	26.94	25.44	26.00
2045	NYSE	ASGN	Thu, Oct 26, 2000	24.13	26.94	23.56	26.25
2044	NYSE	ASGN	Wed, Oct 25, 2000	23.94	24.13	23.13	23.63
2043	NYSE	ASGN	Tue, Oct 24, 2000	24.25	25.75	24.00	24.00
2042	NYSE	ASGN	Mon, Oct 23, 2000	25.94	26.31	23.75	24.13
2041	NYSE	ASGN	Fri, Oct 20, 2000	27.75	27.75	25.69	26.06
2040	NYSE	ASGN	Thu, Oct 19, 2000	24.75	27.94	24.27	27.44
2039	NYSE	ASGN	Wed, Oct 18, 2000	22.06	25.38	21.75	24.69
2038	NYSE	ASGN	Tue, Oct 17, 2000	23.25	23.81	21.88	22.25
2037	NYSE	ASGN	Mon, Oct 16, 2000	25.63	26.00	23.25	23.25
2036	NYSE	ASGN	Fri, Oct 13, 2000	25.63	26.13	24.38	25.50
2035	NYSE	ASGN	Thu, Oct 12, 2000	26.50	27.00	25.00	25.50
2034	NYSE	ASGN	Wed, Oct 11, 2000	26.19	27.56	25.38	25.88
2033	NYSE	ASGN	Tue, Oct 10, 2000	31.06	31.13	26.25	26.25
2032	NYSE	ASGN	Mon, Oct 9, 2000	30.27	30.98	30.25	30.98
2031	NYSE	ASGN	Fri, Oct 6, 2000	30.13	30.75	28.63	30.44
2030	NYSE	ASGN	Thu, Oct 5, 2000	31.11	31.38	28.94	30.50
2029	NYSE	ASGN	Wed, Oct 4, 2000	31.00	31.88	30.14	30.88
2028	NYSE	ASGN	Tue, Oct 3, 2000	32.50	33.13	29.88	30.44
2027	NYSE	ASGN	Mon, Oct 2, 2000	31.13	33.69	30.94	32.25
2026	NYSE	ASGN	Fri, Sep 29, 2000	31.31	32.75	30.75	31.38
2025	NYSE	ASGN	Thu, Sep 28, 2000	30.19	33.06	30.19	33.00
2024	NYSE	ASGN	Wed, Sep 27, 2000	27.31	31.00	27.31	30.25
2023	NYSE	ASGN	Tue, Sep 26, 2000	28.31	28.88	26.88	27.88
2022	NYSE	ASGN	Mon, Sep 25, 2000	31.03	32.00	27.69	27.69
2021	NYSE	ASGN	Fri, Sep 22, 2000	28.25	32.00	28.25	32.00
2020	NYSE	ASGN	Thu, Sep 21, 2000	28.19	30.11	27.81	29.19
2019	NYSE	ASGN	Wed, Sep 20, 2000	27.72	29.00	27.13	28.31
2018	NYSE	ASGN	Tue, Sep 19, 2000	25.69	27.75	25.56	27.75
2017	NYSE	ASGN	Mon, Sep 18, 2000	26.94	26.94	25.63	26.69
2016	NYSE	ASGN	Fri, Sep 15, 2000	27.44	27.63	26.81	27.25
2015	NYSE	ASGN	Thu, Sep 14, 2000	25.75	28.38	25.75	27.63
2014	NYSE	ASGN	Wed, Sep 13, 2000	26.31	26.31	25.63	26.25
2013	NYSE	ASGN	Tue, Sep 12, 2000	26.44	27.13	25.97	25.97
2012	NYSE	ASGN	Mon, Sep 11, 2000	27.63	28.19	26.13	26.31
2011	NYSE	ASGN	Fri, Sep 8, 2000	29.41	29.50	27.00	27.63
2010	NYSE	ASGN	Thu, Sep 7, 2000	27.56	29.50	27.56	29.50
2009	NYSE	ASGN	Wed, Sep 6, 2000	29.69	29.75	27.63	28.69
2008	NYSE	ASGN	Tue, Sep 5, 2000	30.00	30.25	28.50	28.50
2007	NYSE	ASGN	Fri, Sep 1, 2000	29.50	30.25	29.00	29.88
2006	NYSE	ASGN	Thu, Aug 31, 2000	28.63	30.00	28.38	29.88
2005	NYSE	ASGN	Wed, Aug 30, 2000	28.25	28.88	27.88	28.63
2004	NYSE	ASGN	Tue, Aug 29, 2000	28.00	29.00	28.00	28.63
2003	NYSE	ASGN	Mon, Aug 28, 2000	29.06	29.38	27.81	28.50
2002	NYSE	ASGN	Fri, Aug 25, 2000	28.69	29.13	27.81	29.00
2001	NYSE	ASGN	Thu, Aug 24, 2000	29.00	29.13	27.81	28.69
2000	NYSE	ASGN	Wed, Aug 23, 2000	27.88	29.25	27.81	29.13
1999	NYSE	ASGN	Tue, Aug 22, 2000	28.38	28.38	27.88	28.38
1998	NYSE	ASGN	Mon, Aug 21, 2000	27.50	28.63	27.50	28.38
1997	NYSE	ASGN	Fri, Aug 18, 2000	28.00	28.75	27.33	27.44
1996	NYSE	ASGN	Thu, Aug 17, 2000	26.75	28.00	25.06	28.00
1995	NYSE	ASGN	Wed, Aug 16, 2000	26.34	27.50	26.00	26.00
1994	NYSE	ASGN	Tue, Aug 15, 2000	26.75	28.00	25.56	25.56
1993	NYSE	ASGN	Mon, Aug 14, 2000	26.88	28.00	26.75	27.94
1992	NYSE	ASGN	Fri, Aug 11, 2000	26.00	28.00	26.00	28.00
1991	NYSE	ASGN	Thu, Aug 10, 2000	27.19	27.19	25.38	26.00
1990	NYSE	ASGN	Wed, Aug 9, 2000	27.50	28.00	26.25	26.75
1989	NYSE	ASGN	Tue, Aug 8, 2000	27.63	27.81	26.13	26.63
1988	NYSE	ASGN	Mon, Aug 7, 2000	27.69	28.75	26.27	26.50
1987	NYSE	ASGN	Fri, Aug 4, 2000	29.00	29.13	27.56	27.69
1986	NYSE	ASGN	Thu, Aug 3, 2000	27.38	29.69	27.38	29.00
1985	NYSE	ASGN	Wed, Aug 2, 2000	27.38	28.00	26.64	27.94
1984	NYSE	ASGN	Tue, Aug 1, 2000	26.13	29.50	26.13	27.39
1983	NYSE	ASGN	Mon, Jul 31, 2000	25.00	27.75	24.88	27.56
1982	NYSE	ASGN	Fri, Jul 28, 2000	25.25	26.00	24.63	25.06
1981	NYSE	ASGN	Thu, Jul 27, 2000	26.06	27.13	24.63	26.50
1980	NYSE	ASGN	Wed, Jul 26, 2000	26.25	27.88	25.75	26.75
1979	NYSE	ASGN	Tue, Jul 25, 2000	25.63	26.13	25.31	25.94
1978	NYSE	ASGN	Mon, Jul 24, 2000	27.13	27.13	25.25	25.63
1977	NYSE	ASGN	Fri, Jul 21, 2000	28.06	28.50	24.50	26.25
1976	NYSE	ASGN	Thu, Jul 20, 2000	27.63	29.13	27.13	28.50
1975	NYSE	ASGN	Wed, Jul 19, 2000	28.88	28.88	25.75	27.50
1974	NYSE	ASGN	Tue, Jul 18, 2000	30.06	30.81	27.63	28.44
1973	NYSE	ASGN	Mon, Jul 17, 2000	29.63	30.81	29.25	30.00
1972	NYSE	ASGN	Fri, Jul 14, 2000	29.63	30.38	29.63	29.75
1971	NYSE	ASGN	Thu, Jul 13, 2000	29.50	30.38	29.00	30.00
1970	NYSE	ASGN	Wed, Jul 12, 2000	30.03	30.06	29.25	29.88
1969	NYSE	ASGN	Tue, Jul 11, 2000	31.06	31.06	29.75	30.25
1968	NYSE	ASGN	Mon, Jul 10, 2000	31.00	32.00	30.38	31.00
1967	NYSE	ASGN	Fri, Jul 7, 2000	30.44	31.31	30.19	30.20
1966	NYSE	ASGN	Thu, Jul 6, 2000	30.75	31.00	30.00	30.31
1965	NYSE	ASGN	Wed, Jul 5, 2000	32.25	32.25	29.75	29.75
1964	NYSE	ASGN	Mon, Jul 3, 2000	31.00	32.00	30.50	30.75
1963	NYSE	ASGN	Fri, Jun 30, 2000	31.25	32.75	28.75	30.50
1962	NYSE	ASGN	Thu, Jun 29, 2000	34.25	34.25	30.44	31.31
1961	NYSE	ASGN	Wed, Jun 28, 2000	31.75	34.94	31.75	34.31
1960	NYSE	ASGN	Tue, Jun 27, 2000	30.88	32.88	30.63	32.00
1959	NYSE	ASGN	Mon, Jun 26, 2000	30.50	31.00	29.56	31.00
1958	NYSE	ASGN	Fri, Jun 23, 2000	30.31	30.34	29.38	29.63
1957	NYSE	ASGN	Thu, Jun 22, 2000	29.50	30.94	29.25	30.06
1956	NYSE	ASGN	Wed, Jun 21, 2000	29.31	30.25	29.13	30.00
1955	NYSE	ASGN	Tue, Jun 20, 2000	29.25	30.11	29.06	29.63
1954	NYSE	ASGN	Mon, Jun 19, 2000	28.97	29.88	28.50	29.81
1953	NYSE	ASGN	Fri, Jun 16, 2000	27.28	29.50	22.00	29.44
1952	NYSE	ASGN	Thu, Jun 15, 2000	25.81	27.38	25.33	27.19
1951	NYSE	ASGN	Wed, Jun 14, 2000	24.25	26.88	23.75	26.38
1950	NYSE	ASGN	Tue, Jun 13, 2000	23.13	24.25	23.00	23.75
1949	NYSE	ASGN	Mon, Jun 12, 2000	27.44	27.78	22.00	23.25
1948	NYSE	ASGN	Fri, Jun 9, 2000	26.06	28.25	26.06	27.63
1947	NYSE	ASGN	Thu, Jun 8, 2000	27.00	28.38	26.25	26.38
1946	NYSE	ASGN	Wed, Jun 7, 2000	27.38	27.63	26.56	27.13
1945	NYSE	ASGN	Tue, Jun 6, 2000	27.13	28.19	27.13	27.56
1944	NYSE	ASGN	Mon, Jun 5, 2000	25.13	27.00	25.13	26.94
1943	NYSE	ASGN	Fri, Jun 2, 2000	29.00	30.25	24.63	25.50
1942	NYSE	ASGN	Thu, Jun 1, 2000	26.94	27.38	26.50	27.00
1941	NYSE	ASGN	Wed, May 31, 2000	25.75	26.00	25.38	26.00
1940	NYSE	ASGN	Tue, May 30, 2000	26.06	26.75	24.75	25.63
1939	NYSE	ASGN	Fri, May 26, 2000	26.88	27.06	25.00	25.75
1938	NYSE	ASGN	Thu, May 25, 2000	27.50	28.38	27.50	27.75
1937	NYSE	ASGN	Wed, May 24, 2000	28.69	28.69	27.25	27.88
1936	NYSE	ASGN	Tue, May 23, 2000	28.50	29.38	28.50	28.69
1935	NYSE	ASGN	Mon, May 22, 2000	28.69	29.00	28.00	29.00
1934	NYSE	ASGN	Fri, May 19, 2000	28.50	29.00	28.50	29.00
1933	NYSE	ASGN	Thu, May 18, 2000	28.50	29.00	28.19	28.69
1932	NYSE	ASGN	Wed, May 17, 2000	27.94	28.50	27.50	28.44
1931	NYSE	ASGN	Tue, May 16, 2000	28.00	28.88	27.81	28.00
1930	NYSE	ASGN	Mon, May 15, 2000	28.25	28.56	27.50	28.25
1929	NYSE	ASGN	Fri, May 12, 2000	29.75	30.75	28.75	28.94
1928	NYSE	ASGN	Thu, May 11, 2000	30.59	30.75	29.50	29.75
1927	NYSE	ASGN	Wed, May 10, 2000	30.06	30.63	29.50	30.50
1926	NYSE	ASGN	Tue, May 9, 2000	30.13	31.00	29.50	30.13
1925	NYSE	ASGN	Mon, May 8, 2000	28.81	29.38	27.94	28.63
1924	NYSE	ASGN	Fri, May 5, 2000	29.53	29.75	28.25	28.50
1923	NYSE	ASGN	Thu, May 4, 2000	30.00	30.00	28.75	29.50
1922	NYSE	ASGN	Wed, May 3, 2000	29.94	30.00	28.00	28.38
1921	NYSE	ASGN	Tue, May 2, 2000	29.75	31.13	28.00	30.25
1920	NYSE	ASGN	Mon, May 1, 2000	31.38	31.88	30.38	31.19
1919	NYSE	ASGN	Fri, Apr 28, 2000	31.91	32.13	31.19	31.38
1918	NYSE	ASGN	Thu, Apr 27, 2000	29.22	33.00	28.38	32.13
1917	NYSE	ASGN	Wed, Apr 26, 2000	28.22	29.13	27.75	28.88
1916	NYSE	ASGN	Tue, Apr 25, 2000	29.44	29.44	26.63	28.75
1915	NYSE	ASGN	Mon, Apr 24, 2000	24.03	29.94	23.50	29.88
1914	NYSE	ASGN	Thu, Apr 20, 2000	24.59	25.50	24.25	25.25
1913	NYSE	ASGN	Wed, Apr 19, 2000	23.88	25.19	23.88	25.00
1912	NYSE	ASGN	Tue, Apr 18, 2000	22.25	24.13	21.88	24.13
1911	NYSE	ASGN	Mon, Apr 17, 2000	21.63	22.50	21.38	22.50
1910	NYSE	ASGN	Fri, Apr 14, 2000	22.44	22.44	21.06	22.25
1909	NYSE	ASGN	Thu, Apr 13, 2000	23.81	25.81	22.75	22.81
1908	NYSE	ASGN	Wed, Apr 12, 2000	23.63	25.25	23.63	25.00
1907	NYSE	ASGN	Tue, Apr 11, 2000	23.63	24.00	22.88	23.94
1906	NYSE	ASGN	Mon, Apr 10, 2000	24.06	24.19	23.63	23.63
1905	NYSE	ASGN	Fri, Apr 7, 2000	24.88	25.31	22.50	24.19
1904	NYSE	ASGN	Thu, Apr 6, 2000	24.47	25.31	24.00	24.38
1903	NYSE	ASGN	Wed, Apr 5, 2000	24.31	25.38	23.38	23.88
1902	NYSE	ASGN	Tue, Apr 4, 2000	23.25	25.88	23.25	25.00
1901	NYSE	ASGN	Mon, Apr 3, 2000	22.48	23.00	21.75	22.84
1900	NYSE	ASGN	Fri, Mar 31, 2000	21.50	22.63	21.44	22.50
1899	NYSE	ASGN	Thu, Mar 30, 2000	21.06	22.25	21.06	22.09
1898	NYSE	ASGN	Wed, Mar 29, 2000	21.31	22.00	20.94	21.25
1897	NYSE	ASGN	Tue, Mar 28, 2000	21.23	21.97	21.19	21.31
1896	NYSE	ASGN	Mon, Mar 27, 2000	21.38	22.00	21.03	21.13
1895	NYSE	ASGN	Fri, Mar 24, 2000	21.63	21.97	21.38	21.44
1894	NYSE	ASGN	Thu, Mar 23, 2000	22.06	22.28	21.25	21.78
1893	NYSE	ASGN	Wed, Mar 22, 2000	21.13	22.50	21.13	22.00
1892	NYSE	ASGN	Tue, Mar 21, 2000	21.08	21.63	20.88	21.47
1891	NYSE	ASGN	Mon, Mar 20, 2000	20.06	21.69	20.06	21.06
1890	NYSE	ASGN	Fri, Mar 17, 2000	20.09	20.31	19.44	20.31
1889	NYSE	ASGN	Thu, Mar 16, 2000	22.28	22.31	20.81	21.31
1888	NYSE	ASGN	Wed, Mar 15, 2000	22.16	22.75	21.88	22.44
1887	NYSE	ASGN	Tue, Mar 14, 2000	21.77	22.44	21.72	22.19
1886	NYSE	ASGN	Mon, Mar 13, 2000	21.44	22.38	21.44	21.72
1885	NYSE	ASGN	Fri, Mar 10, 2000	21.25	21.81	21.22	21.53
1884	NYSE	ASGN	Thu, Mar 9, 2000	20.06	21.38	19.81	21.06
1883	NYSE	ASGN	Wed, Mar 8, 2000	19.31	21.00	19.13	20.06
1882	NYSE	ASGN	Tue, Mar 7, 2000	19.55	19.81	18.88	19.13
1881	NYSE	ASGN	Mon, Mar 6, 2000	19.91	20.50	17.25	18.94
1880	NYSE	ASGN	Fri, Mar 3, 2000	19.33	20.06	19.19	19.63
1879	NYSE	ASGN	Thu, Mar 2, 2000	19.11	20.13	18.94	19.19
1878	NYSE	ASGN	Wed, Mar 1, 2000	18.52	19.19	18.52	19.19
1877	NYSE	ASGN	Tue, Feb 29, 2000	17.81	19.19	17.81	18.69
1876	NYSE	ASGN	Mon, Feb 28, 2000	16.81	18.50	16.81	18.00
1875	NYSE	ASGN	Fri, Feb 25, 2000	16.77	17.31	16.75	17.06
1874	NYSE	ASGN	Thu, Feb 24, 2000	17.06	17.25	16.50	16.91
1873	NYSE	ASGN	Wed, Feb 23, 2000	17.20	17.56	17.13	17.13
1872	NYSE	ASGN	Tue, Feb 22, 2000	17.73	18.06	17.25	17.50
1871	NYSE	ASGN	Fri, Feb 18, 2000	17.81	17.94	17.63	17.63
1870	NYSE	ASGN	Thu, Feb 17, 2000	17.97	18.00	17.50	18.00
1869	NYSE	ASGN	Wed, Feb 16, 2000	17.64	17.94	17.50	17.50
1868	NYSE	ASGN	Tue, Feb 15, 2000	16.97	17.75	16.97	17.75
1867	NYSE	ASGN	Mon, Feb 14, 2000	16.88	17.50	16.75	17.50
1866	NYSE	ASGN	Fri, Feb 11, 2000	16.75	17.09	16.50	16.94
1865	NYSE	ASGN	Thu, Feb 10, 2000	16.47	16.81	16.31	16.75
1864	NYSE	ASGN	Wed, Feb 9, 2000	14.00	16.94	14.00	16.75
1863	NYSE	ASGN	Tue, Feb 8, 2000	16.00	16.25	13.75	14.13
1862	NYSE	ASGN	Mon, Feb 7, 2000	16.16	16.19	15.88	15.97
1861	NYSE	ASGN	Fri, Feb 4, 2000	16.13	16.31	16.00	16.16
1860	NYSE	ASGN	Thu, Feb 3, 2000	15.00	16.00	15.00	15.94
1859	NYSE	ASGN	Wed, Feb 2, 2000	15.00	15.25	14.94	15.06
1858	NYSE	ASGN	Tue, Feb 1, 2000	15.67	15.94	14.56	14.88
1857	NYSE	ASGN	Mon, Jan 31, 2000	14.59	15.94	14.50	15.63
1856	NYSE	ASGN	Fri, Jan 28, 2000	14.41	14.69	14.41	14.69
1855	NYSE	ASGN	Thu, Jan 27, 2000	14.38	14.56	14.00	14.38
1854	NYSE	ASGN	Wed, Jan 26, 2000	13.88	14.19	13.88	14.00
1853	NYSE	ASGN	Tue, Jan 25, 2000	13.88	14.13	13.55	14.06
1852	NYSE	ASGN	Mon, Jan 24, 2000	14.31	14.38	13.69	13.75
1851	NYSE	ASGN	Fri, Jan 21, 2000	14.48	14.50	14.25	14.31
1850	NYSE	ASGN	Thu, Jan 20, 2000	14.88	14.88	14.19	14.28
1849	NYSE	ASGN	Wed, Jan 19, 2000	14.88	15.00	14.69	14.69
1848	NYSE	ASGN	Tue, Jan 18, 2000	14.50	15.06	14.44	14.94
1847	NYSE	ASGN	Fri, Jan 14, 2000	13.75	15.00	13.75	14.63
1846	NYSE	ASGN	Thu, Jan 13, 2000	14.06	14.06	13.56	13.75
1845	NYSE	ASGN	Wed, Jan 12, 2000	14.25	14.28	13.69	13.88
1844	NYSE	ASGN	Tue, Jan 11, 2000	14.84	14.88	14.31	14.31
1843	NYSE	ASGN	Mon, Jan 10, 2000	14.50	14.81	14.47	14.66
1842	NYSE	ASGN	Fri, Jan 7, 2000	14.44	14.81	14.44	14.50
1841	NYSE	ASGN	Thu, Jan 6, 2000	14.41	14.69	14.25	14.44
1840	NYSE	ASGN	Wed, Jan 5, 2000	14.27	14.59	14.25	14.50
1839	NYSE	ASGN	Tue, Jan 4, 2000	14.25	14.38	14.25	14.25
1838	NYSE	ASGN	Mon, Jan 3, 2000	14.91	14.91	14.25	14.50
1837	NYSE	ASGN	Fri, Dec 31, 1999	14.84	14.94	14.69	14.94
1836	NYSE	ASGN	Thu, Dec 30, 1999	14.69	14.94	14.38	14.94
1835	NYSE	ASGN	Wed, Dec 29, 1999	14.63	15.00	14.25	14.94
1834	NYSE	ASGN	Tue, Dec 28, 1999	13.88	14.75	13.69	14.50
1833	NYSE	ASGN	Mon, Dec 27, 1999	14.00	14.13	13.81	13.97
1832	NYSE	ASGN	Thu, Dec 23, 1999	14.50	14.56	13.88	14.13
1831	NYSE	ASGN	Wed, Dec 22, 1999	14.41	14.56	14.28	14.41
1830	NYSE	ASGN	Tue, Dec 21, 1999	14.63	14.91	14.38	14.38
1829	NYSE	ASGN	Mon, Dec 20, 1999	14.84	15.00	14.63	14.91
1828	NYSE	ASGN	Fri, Dec 17, 1999	14.63	15.19	14.63	14.81
1827	NYSE	ASGN	Thu, Dec 16, 1999	14.00	14.38	13.88	14.31
1826	NYSE	ASGN	Wed, Dec 15, 1999	13.69	14.13	13.50	13.75
1825	NYSE	ASGN	Tue, Dec 14, 1999	13.78	13.88	13.50	13.88
1824	NYSE	ASGN	Mon, Dec 13, 1999	13.81	13.81	13.53	13.73
1823	NYSE	ASGN	Fri, Dec 10, 1999	13.84	13.84	13.56	13.75
1822	NYSE	ASGN	Thu, Dec 9, 1999	14.44	14.44	13.69	13.69
1821	NYSE	ASGN	Wed, Dec 8, 1999	13.88	14.41	13.88	14.00
1820	NYSE	ASGN	Tue, Dec 7, 1999	13.97	13.97	13.75	13.81
1819	NYSE	ASGN	Mon, Dec 6, 1999	13.78	14.31	13.78	14.00
1818	NYSE	ASGN	Fri, Dec 3, 1999	13.91	14.06	13.91	13.91
1817	NYSE	ASGN	Thu, Dec 2, 1999	13.75	14.00	13.75	13.88
1816	NYSE	ASGN	Wed, Dec 1, 1999	14.00	14.19	13.75	13.75
1815	NYSE	ASGN	Tue, Nov 30, 1999	14.00	14.06	13.50	14.03
1814	NYSE	ASGN	Mon, Nov 29, 1999	14.31	14.31	14.00	14.03
1813	NYSE	ASGN	Fri, Nov 26, 1999	14.28	14.28	14.19	14.28
1812	NYSE	ASGN	Wed, Nov 24, 1999	14.03	14.06	13.97	14.00
1811	NYSE	ASGN	Tue, Nov 23, 1999	14.17	14.19	14.00	14.00
1810	NYSE	ASGN	Mon, Nov 22, 1999	14.22	14.25	14.13	14.13
1809	NYSE	ASGN	Fri, Nov 19, 1999	14.47	14.47	14.00	14.19
1808	NYSE	ASGN	Thu, Nov 18, 1999	14.59	14.59	14.03	14.31
1807	NYSE	ASGN	Wed, Nov 17, 1999	14.25	14.75	14.25	14.25
1806	NYSE	ASGN	Tue, Nov 16, 1999	14.75	14.75	14.25	14.50
1805	NYSE	ASGN	Mon, Nov 15, 1999	14.38	14.75	14.28	14.75
1804	NYSE	ASGN	Fri, Nov 12, 1999	14.44	14.75	14.31	14.50
1803	NYSE	ASGN	Thu, Nov 11, 1999	14.50	14.88	14.41	14.56
1802	NYSE	ASGN	Wed, Nov 10, 1999	14.13	14.69	14.13	14.50
1801	NYSE	ASGN	Tue, Nov 9, 1999	13.38	14.25	13.31	14.25
1800	NYSE	ASGN	Mon, Nov 8, 1999	13.00	13.69	12.94	13.25
1799	NYSE	ASGN	Fri, Nov 5, 1999	13.88	14.50	13.09	13.28
1798	NYSE	ASGN	Thu, Nov 4, 1999	14.16	14.47	13.88	13.88
1797	NYSE	ASGN	Wed, Nov 3, 1999	14.63	14.63	14.25	14.56
1796	NYSE	ASGN	Tue, Nov 2, 1999	14.44	14.88	14.44	14.50
1795	NYSE	ASGN	Mon, Nov 1, 1999	14.84	14.88	14.50	14.50
1794	NYSE	ASGN	Fri, Oct 29, 1999	14.91	15.00	14.38	14.38
1793	NYSE	ASGN	Thu, Oct 28, 1999	14.50	14.91	14.38	14.78
1792	NYSE	ASGN	Wed, Oct 27, 1999	14.69	15.00	14.19	14.44
1791	NYSE	ASGN	Tue, Oct 26, 1999	14.19	14.63	14.11	14.63
1790	NYSE	ASGN	Mon, Oct 25, 1999	14.09	14.09	14.00	14.00
1789	NYSE	ASGN	Fri, Oct 22, 1999	14.22	14.50	13.88	14.25
1788	NYSE	ASGN	Thu, Oct 21, 1999	13.31	14.50	13.00	14.50
1787	NYSE	ASGN	Wed, Oct 20, 1999	13.00	13.63	12.75	13.38
1786	NYSE	ASGN	Tue, Oct 19, 1999	12.25	12.88	12.19	12.56
1785	NYSE	ASGN	Mon, Oct 18, 1999	12.13	12.25	11.69	12.00
1784	NYSE	ASGN	Fri, Oct 15, 1999	12.50	12.78	12.06	12.38
1783	NYSE	ASGN	Thu, Oct 14, 1999	13.06	13.44	12.50	12.88
1782	NYSE	ASGN	Wed, Oct 13, 1999	11.69	12.50	11.63	11.94
1781	NYSE	ASGN	Tue, Oct 12, 1999	11.48	11.69	11.48	11.69
1780	NYSE	ASGN	Mon, Oct 11, 1999	11.69	11.69	11.41	11.50
1779	NYSE	ASGN	Fri, Oct 8, 1999	11.69	11.69	11.63	11.63
1778	NYSE	ASGN	Thu, Oct 7, 1999	11.97	11.97	11.63	11.69
1777	NYSE	ASGN	Wed, Oct 6, 1999	11.88	12.00	11.69	11.69
1776	NYSE	ASGN	Tue, Oct 5, 1999	11.66	12.00	11.66	11.94
1775	NYSE	ASGN	Mon, Oct 4, 1999	11.66	11.81	11.63	11.75
1774	NYSE	ASGN	Fri, Oct 1, 1999	11.97	12.13	11.50	11.69
1773	NYSE	ASGN	Thu, Sep 30, 1999	12.69	12.88	11.75	12.00
1772	NYSE	ASGN	Wed, Sep 29, 1999	12.97	13.03	12.44	12.63
1771	NYSE	ASGN	Tue, Sep 28, 1999	13.03	13.13	12.81	12.94
1770	NYSE	ASGN	Mon, Sep 27, 1999	13.09	13.13	12.94	12.94
1769	NYSE	ASGN	Fri, Sep 24, 1999	13.38	13.38	12.44	13.00
1768	NYSE	ASGN	Thu, Sep 23, 1999	14.13	14.25	12.94	12.94
1767	NYSE	ASGN	Wed, Sep 22, 1999	14.38	14.38	13.94	14.19
1766	NYSE	ASGN	Tue, Sep 21, 1999	14.63	14.63	14.00	14.25
1765	NYSE	ASGN	Mon, Sep 20, 1999	14.75	14.88	14.44	14.66
1764	NYSE	ASGN	Fri, Sep 17, 1999	14.50	15.25	14.50	14.91
1763	NYSE	ASGN	Thu, Sep 16, 1999	13.91	14.38	13.88	14.22
1762	NYSE	ASGN	Wed, Sep 15, 1999	13.91	14.19	13.88	14.00
1761	NYSE	ASGN	Tue, Sep 14, 1999	14.06	14.06	13.75	14.06
1760	NYSE	ASGN	Mon, Sep 13, 1999	13.91	14.06	13.81	14.00
1759	NYSE	ASGN	Fri, Sep 10, 1999	14.33	14.44	13.56	14.00
1758	NYSE	ASGN	Thu, Sep 9, 1999	14.50	14.56	14.31	14.41
1757	NYSE	ASGN	Wed, Sep 8, 1999	14.38	14.59	14.06	14.50
1756	NYSE	ASGN	Tue, Sep 7, 1999	14.25	14.56	13.97	14.53
1755	NYSE	ASGN	Fri, Sep 3, 1999	14.13	14.50	14.06	14.06
1754	NYSE	ASGN	Thu, Sep 2, 1999	14.50	14.50	14.00	14.00
1753	NYSE	ASGN	Wed, Sep 1, 1999	14.97	15.00	14.56	14.72
1752	NYSE	ASGN	Tue, Aug 31, 1999	15.25	15.50	14.94	14.94
1751	NYSE	ASGN	Mon, Aug 30, 1999	14.88	15.00	14.78	14.94
1750	NYSE	ASGN	Fri, Aug 27, 1999	15.02	15.63	14.97	15.13
1749	NYSE	ASGN	Thu, Aug 26, 1999	15.19	15.31	14.94	15.28
1748	NYSE	ASGN	Wed, Aug 25, 1999	15.19	15.25	14.00	15.13
1747	NYSE	ASGN	Tue, Aug 24, 1999	14.50	15.13	14.50	14.94
1746	NYSE	ASGN	Mon, Aug 23, 1999	13.66	15.25	13.50	14.34
1745	NYSE	ASGN	Fri, Aug 20, 1999	13.97	14.13	13.34	13.50
1744	NYSE	ASGN	Thu, Aug 19, 1999	13.38	13.84	13.19	13.84
1743	NYSE	ASGN	Wed, Aug 18, 1999	13.06	14.13	12.75	13.63
1742	NYSE	ASGN	Tue, Aug 17, 1999	12.38	13.00	12.38	13.00
1741	NYSE	ASGN	Mon, Aug 16, 1999	12.50	13.00	12.50	12.56
1740	NYSE	ASGN	Fri, Aug 13, 1999	13.13	13.13	12.38	12.38
1739	NYSE	ASGN	Thu, Aug 12, 1999	13.19	13.25	12.81	12.88
1738	NYSE	ASGN	Wed, Aug 11, 1999	12.88	13.09	12.50	12.75
1737	NYSE	ASGN	Tue, Aug 10, 1999	12.75	13.00	12.75	13.00
1736	NYSE	ASGN	Mon, Aug 9, 1999	14.06	14.06	12.88	13.00
1735	NYSE	ASGN	Fri, Aug 6, 1999	14.50	14.69	13.63	13.63
1734	NYSE	ASGN	Thu, Aug 5, 1999	14.75	14.75	14.50	14.69
1733	NYSE	ASGN	Wed, Aug 4, 1999	15.06	15.13	14.56	14.88
1732	NYSE	ASGN	Tue, Aug 3, 1999	14.81	15.00	14.66	15.00
1731	NYSE	ASGN	Mon, Aug 2, 1999	14.25	14.94	14.06	14.88
1730	NYSE	ASGN	Fri, Jul 30, 1999	13.50	14.56	13.25	14.25
1729	NYSE	ASGN	Thu, Jul 29, 1999	14.75	14.81	12.88	13.38
1728	NYSE	ASGN	Wed, Jul 28, 1999	14.69	14.75	14.25	14.69
1727	NYSE	ASGN	Tue, Jul 27, 1999	15.06	15.19	13.50	14.19
1726	NYSE	ASGN	Mon, Jul 26, 1999	15.03	15.19	14.84	15.06
1725	NYSE	ASGN	Fri, Jul 23, 1999	15.16	15.23	14.84	15.00
1724	NYSE	ASGN	Thu, Jul 22, 1999	15.03	15.31	14.81	15.25
1723	NYSE	ASGN	Wed, Jul 21, 1999	15.38	15.38	14.56	15.00
1722	NYSE	ASGN	Tue, Jul 20, 1999	15.75	15.75	15.00	15.31
1721	NYSE	ASGN	Mon, Jul 19, 1999	16.30	16.53	15.13	15.63
1720	NYSE	ASGN	Fri, Jul 16, 1999	16.56	17.38	16.19	16.50
1719	NYSE	ASGN	Thu, Jul 15, 1999	15.56	16.94	15.38	16.75
1718	NYSE	ASGN	Wed, Jul 14, 1999	14.44	16.19	14.41	15.88
1717	NYSE	ASGN	Tue, Jul 13, 1999	14.38	14.44	14.16	14.44
1716	NYSE	ASGN	Mon, Jul 12, 1999	13.88	14.31	13.88	14.25
1715	NYSE	ASGN	Fri, Jul 9, 1999	14.00	14.06	13.88	14.06
1714	NYSE	ASGN	Thu, Jul 8, 1999	12.94	14.06	12.75	14.00
1713	NYSE	ASGN	Wed, Jul 7, 1999	14.50	14.50	12.44	12.75
1712	NYSE	ASGN	Tue, Jul 6, 1999	13.53	14.69	13.53	14.38
1711	NYSE	ASGN	Fri, Jul 2, 1999	14.00	14.00	13.44	13.50
1710	NYSE	ASGN	Thu, Jul 1, 1999	13.56	14.00	13.13	14.00
1709	NYSE	ASGN	Wed, Jun 30, 1999	13.13	13.56	12.94	13.06
1708	NYSE	ASGN	Tue, Jun 29, 1999	12.38	13.00	11.56	13.00
1707	NYSE	ASGN	Mon, Jun 28, 1999	11.56	12.63	11.56	12.44
1706	NYSE	ASGN	Fri, Jun 25, 1999	11.31	11.63	11.31	11.50
1705	NYSE	ASGN	Thu, Jun 24, 1999	11.31	11.56	11.13	11.31
1704	NYSE	ASGN	Wed, Jun 23, 1999	11.63	11.63	11.16	11.19
1703	NYSE	ASGN	Tue, Jun 22, 1999	11.69	11.81	11.44	11.44
1702	NYSE	ASGN	Mon, Jun 21, 1999	11.88	11.88	11.69	11.81
1701	NYSE	ASGN	Fri, Jun 18, 1999	11.78	11.88	11.69	11.81
1700	NYSE	ASGN	Thu, Jun 17, 1999	12.00	12.06	11.69	11.69
1699	NYSE	ASGN	Wed, Jun 16, 1999	12.00	12.06	11.94	12.06
1698	NYSE	ASGN	Tue, Jun 15, 1999	11.81	11.81	11.73	11.78
1697	NYSE	ASGN	Mon, Jun 14, 1999	11.91	12.06	11.63	11.91
1696	NYSE	ASGN	Fri, Jun 11, 1999	11.94	12.00	11.72	11.94
1695	NYSE	ASGN	Thu, Jun 10, 1999	12.13	12.31	11.88	12.06
1694	NYSE	ASGN	Wed, Jun 9, 1999	12.50	12.50	12.00	12.13
1693	NYSE	ASGN	Tue, Jun 8, 1999	12.88	12.94	12.50	12.56
1692	NYSE	ASGN	Mon, Jun 7, 1999	13.06	13.13	12.94	12.94
1691	NYSE	ASGN	Fri, Jun 4, 1999	12.75	13.13	12.75	13.06
1690	NYSE	ASGN	Thu, Jun 3, 1999	13.31	13.31	12.88	13.06
1689	NYSE	ASGN	Wed, Jun 2, 1999	13.28	13.31	12.88	13.25
1688	NYSE	ASGN	Tue, Jun 1, 1999	12.75	13.13	12.75	13.13
1687	NYSE	ASGN	Fri, May 28, 1999	13.13	13.13	12.81	12.81
1686	NYSE	ASGN	Thu, May 27, 1999	13.25	13.25	12.75	13.00
1685	NYSE	ASGN	Wed, May 26, 1999	13.66	13.69	13.25	13.28
1684	NYSE	ASGN	Tue, May 25, 1999	13.69	13.81	13.19	13.44
1683	NYSE	ASGN	Mon, May 24, 1999	13.75	13.81	13.50	13.81
1682	NYSE	ASGN	Fri, May 21, 1999	13.31	13.81	13.25	13.25
1681	NYSE	ASGN	Thu, May 20, 1999	13.38	13.81	13.13	13.50
1680	NYSE	ASGN	Wed, May 19, 1999	13.50	13.69	13.38	13.38
1679	NYSE	ASGN	Tue, May 18, 1999	13.63	13.88	13.56	13.56
1678	NYSE	ASGN	Mon, May 17, 1999	13.88	13.94	13.75	13.84
1677	NYSE	ASGN	Fri, May 14, 1999	14.00	14.06	13.91	13.97
1676	NYSE	ASGN	Thu, May 13, 1999	13.97	14.13	13.97	14.06
1675	NYSE	ASGN	Wed, May 12, 1999	14.06	14.13	13.94	13.97
1674	NYSE	ASGN	Tue, May 11, 1999	14.25	14.50	14.00	14.00
1673	NYSE	ASGN	Mon, May 10, 1999	14.41	14.41	14.09	14.13
1672	NYSE	ASGN	Fri, May 7, 1999	14.56	14.56	14.13	14.13
1671	NYSE	ASGN	Thu, May 6, 1999	14.53	14.53	14.44	14.44
1670	NYSE	ASGN	Wed, May 5, 1999	15.38	15.38	14.22	14.41
1669	NYSE	ASGN	Tue, May 4, 1999	16.00	16.09	15.44	15.47
1668	NYSE	ASGN	Mon, May 3, 1999	15.44	16.72	15.44	15.94
1667	NYSE	ASGN	Fri, Apr 30, 1999	14.38	15.75	14.38	15.16
1666	NYSE	ASGN	Thu, Apr 29, 1999	13.25	15.63	13.25	14.25
1665	NYSE	ASGN	Wed, Apr 28, 1999	12.69	13.63	12.59	13.50
1664	NYSE	ASGN	Tue, Apr 27, 1999	12.41	12.69	12.25	12.63
1663	NYSE	ASGN	Mon, Apr 26, 1999	12.25	13.00	12.25	12.50
1662	NYSE	ASGN	Fri, Apr 23, 1999	11.38	12.56	11.38	12.25
1661	NYSE	ASGN	Thu, Apr 22, 1999	12.00	13.19	11.38	11.44
1660	NYSE	ASGN	Wed, Apr 21, 1999	11.06	12.00	11.06	11.63
1659	NYSE	ASGN	Tue, Apr 20, 1999	12.13	12.13	11.00	11.13
1658	NYSE	ASGN	Mon, Apr 19, 1999	11.94	12.25	11.56	11.69
1657	NYSE	ASGN	Fri, Apr 16, 1999	10.78	12.44	10.75	11.69
1656	NYSE	ASGN	Thu, Apr 15, 1999	10.94	10.94	10.75	10.94
1655	NYSE	ASGN	Wed, Apr 14, 1999	10.78	10.94	10.75	10.78
1654	NYSE	ASGN	Tue, Apr 13, 1999	11.13	11.13	10.66	10.78
1653	NYSE	ASGN	Mon, Apr 12, 1999	11.13	11.13	10.84	10.97
1652	NYSE	ASGN	Fri, Apr 9, 1999	11.06	11.06	10.88	10.94
1651	NYSE	ASGN	Thu, Apr 8, 1999	12.19	12.19	10.81	11.00
1650	NYSE	ASGN	Wed, Apr 7, 1999	12.38	12.38	11.97	11.97
1649	NYSE	ASGN	Tue, Apr 6, 1999	12.50	12.50	12.22	12.22
1648	NYSE	ASGN	Mon, Apr 5, 1999	12.25	12.56	12.25	12.50
1647	NYSE	ASGN	Thu, Apr 1, 1999	12.81	13.06	12.25	12.38
1646	NYSE	ASGN	Wed, Mar 31, 1999	13.19	13.31	12.81	12.81
1645	NYSE	ASGN	Tue, Mar 30, 1999	12.75	13.13	12.75	13.00
1644	NYSE	ASGN	Mon, Mar 29, 1999	12.50	12.88	12.50	12.63
1643	NYSE	ASGN	Fri, Mar 26, 1999	12.56	12.69	12.41	12.56
1642	NYSE	ASGN	Thu, Mar 25, 1999	12.25	12.69	12.25	12.69
1641	NYSE	ASGN	Wed, Mar 24, 1999	12.19	12.44	12.13	12.25
1640	NYSE	ASGN	Tue, Mar 23, 1999	12.00	12.31	11.84	12.25
1639	NYSE	ASGN	Mon, Mar 22, 1999	12.13	12.13	11.91	12.00
1638	NYSE	ASGN	Fri, Mar 19, 1999	12.75	12.78	11.91	11.97
1637	NYSE	ASGN	Thu, Mar 18, 1999	14.28	14.28	12.56	12.81
1636	NYSE	ASGN	Wed, Mar 17, 1999	14.06	14.50	14.03	14.16
1635	NYSE	ASGN	Tue, Mar 16, 1999	14.69	14.69	14.00	14.25
1634	NYSE	ASGN	Mon, Mar 15, 1999	15.31	15.31	14.00	14.63
1633	NYSE	ASGN	Fri, Mar 12, 1999	15.88	15.94	15.38	15.38
1632	NYSE	ASGN	Thu, Mar 11, 1999	16.06	16.06	15.81	15.94
1631	NYSE	ASGN	Wed, Mar 10, 1999	15.88	16.44	15.88	16.06
1630	NYSE	ASGN	Tue, Mar 9, 1999	16.19	16.25	15.69	15.88
1629	NYSE	ASGN	Mon, Mar 8, 1999	16.63	16.66	15.69	16.31
1628	NYSE	ASGN	Fri, Mar 5, 1999	18.22	18.22	16.44	16.75
1627	NYSE	ASGN	Thu, Mar 4, 1999	17.50	18.50	17.50	17.69
1626	NYSE	ASGN	Wed, Mar 3, 1999	17.75	17.75	17.50	17.50
1625	NYSE	ASGN	Tue, Mar 2, 1999	17.75	18.50	17.63	18.50
1624	NYSE	ASGN	Mon, Mar 1, 1999	17.75	17.83	17.63	17.75
1623	NYSE	ASGN	Fri, Feb 26, 1999	18.06	18.06	17.69	17.75
1622	NYSE	ASGN	Thu, Feb 25, 1999	17.09	18.25	17.00	18.06
1621	NYSE	ASGN	Wed, Feb 24, 1999	16.75	17.38	16.50	17.19
1620	NYSE	ASGN	Tue, Feb 23, 1999	16.00	16.63	16.00	16.63
1619	NYSE	ASGN	Mon, Feb 22, 1999	16.56	16.56	15.94	16.19
1618	NYSE	ASGN	Fri, Feb 19, 1999	16.88	16.88	16.19	16.25
1617	NYSE	ASGN	Thu, Feb 18, 1999	16.13	16.88	15.88	16.31
1616	NYSE	ASGN	Wed, Feb 17, 1999	15.69	16.00	15.69	15.88
1615	NYSE	ASGN	Tue, Feb 16, 1999	16.44	16.63	15.75	15.94
1614	NYSE	ASGN	Fri, Feb 12, 1999	16.44	16.44	16.00	16.05
1613	NYSE	ASGN	Thu, Feb 11, 1999	16.31	16.31	16.00	16.16
1612	NYSE	ASGN	Wed, Feb 10, 1999	15.75	16.31	15.75	16.25
1611	NYSE	ASGN	Tue, Feb 9, 1999	16.31	16.38	15.75	15.75
1610	NYSE	ASGN	Mon, Feb 8, 1999	17.50	17.50	16.44	16.44
1609	NYSE	ASGN	Fri, Feb 5, 1999	17.81	18.13	17.44	17.44
1608	NYSE	ASGN	Thu, Feb 4, 1999	17.94	18.44	17.50	18.16
1607	NYSE	ASGN	Wed, Feb 3, 1999	17.50	17.94	17.28	17.94
1606	NYSE	ASGN	Tue, Feb 2, 1999	17.81	18.25	17.50	17.69
1605	NYSE	ASGN	Mon, Feb 1, 1999	17.88	18.50	17.75	18.13
1604	NYSE	ASGN	Fri, Jan 29, 1999	18.00	18.50	17.69	18.44
1603	NYSE	ASGN	Thu, Jan 28, 1999	18.38	18.38	17.75	18.25
1602	NYSE	ASGN	Wed, Jan 27, 1999	18.50	19.00	18.25	18.44
1601	NYSE	ASGN	Tue, Jan 26, 1999	19.25	19.63	18.34	18.63
1600	NYSE	ASGN	Mon, Jan 25, 1999	18.13	19.50	18.00	19.25
1599	NYSE	ASGN	Fri, Jan 22, 1999	17.34	18.69	17.13	18.34
1598	NYSE	ASGN	Thu, Jan 21, 1999	16.63	17.25	16.63	17.25
1597	NYSE	ASGN	Wed, Jan 20, 1999	16.50	17.25	16.50	16.91
1596	NYSE	ASGN	Tue, Jan 19, 1999	16.19	16.63	16.19	16.50
1595	NYSE	ASGN	Fri, Jan 15, 1999	15.81	16.50	15.81	16.50
1594	NYSE	ASGN	Thu, Jan 14, 1999	15.81	16.25	15.81	16.00
1593	NYSE	ASGN	Wed, Jan 13, 1999	15.06	16.13	14.81	15.50
1592	NYSE	ASGN	Tue, Jan 12, 1999	15.88	16.25	15.88	15.88
1591	NYSE	ASGN	Mon, Jan 11, 1999	15.63	16.31	15.63	16.13
1590	NYSE	ASGN	Fri, Jan 8, 1999	16.50	17.13	15.69	15.69
1589	NYSE	ASGN	Thu, Jan 7, 1999	17.38	17.50	16.50	16.56
1588	NYSE	ASGN	Wed, Jan 6, 1999	17.00	17.38	16.31	17.00
1587	NYSE	ASGN	Tue, Jan 5, 1999	17.00	17.00	16.56	16.56
1586	NYSE	ASGN	Mon, Jan 4, 1999	15.88	17.06	15.88	16.63
1585	NYSE	ASGN	Thu, Dec 31, 1998	17.00	17.50	16.94	17.25
1584	NYSE	ASGN	Wed, Dec 30, 1998	16.56	16.56	16.25	16.31
1583	NYSE	ASGN	Tue, Dec 29, 1998	16.00	16.50	15.94	16.50
1582	NYSE	ASGN	Mon, Dec 28, 1998	16.06	16.50	15.75	15.88
1581	NYSE	ASGN	Thu, Dec 24, 1998	15.88	15.88	15.44	15.63
1580	NYSE	ASGN	Wed, Dec 23, 1998	15.75	16.13	15.75	16.00
1579	NYSE	ASGN	Tue, Dec 22, 1998	14.88	15.81	14.88	15.81
1578	NYSE	ASGN	Mon, Dec 21, 1998	15.75	16.25	14.50	15.25
1577	NYSE	ASGN	Fri, Dec 18, 1998	16.09	16.63	15.75	15.78
1576	NYSE	ASGN	Thu, Dec 17, 1998	15.88	15.94	15.63	15.94
1575	NYSE	ASGN	Wed, Dec 16, 1998	16.03	16.25	14.94	15.88
1574	NYSE	ASGN	Tue, Dec 15, 1998	16.69	16.88	16.13	16.13
1573	NYSE	ASGN	Mon, Dec 14, 1998	16.94	17.09	16.56	16.63
1572	NYSE	ASGN	Fri, Dec 11, 1998	16.88	17.25	16.88	17.00
1571	NYSE	ASGN	Thu, Dec 10, 1998	16.38	17.34	16.31	17.34
1570	NYSE	ASGN	Wed, Dec 9, 1998	16.00	16.25	15.56	16.22
1569	NYSE	ASGN	Tue, Dec 8, 1998	16.13	16.31	15.50	15.56
1568	NYSE	ASGN	Mon, Dec 7, 1998	16.81	17.06	16.13	16.31
1567	NYSE	ASGN	Fri, Dec 4, 1998	17.25	17.25	16.75	16.91
1566	NYSE	ASGN	Thu, Dec 3, 1998	17.25	17.88	17.19	17.38
1565	NYSE	ASGN	Wed, Dec 2, 1998	17.38	17.75	17.31	17.69
1564	NYSE	ASGN	Tue, Dec 1, 1998	17.50	17.88	17.19	17.63
1563	NYSE	ASGN	Mon, Nov 30, 1998	17.69	18.31	17.69	17.78
1562	NYSE	ASGN	Fri, Nov 27, 1998	17.75	17.75	17.75	17.75
1561	NYSE	ASGN	Wed, Nov 25, 1998	18.25	18.69	17.63	17.69
1560	NYSE	ASGN	Tue, Nov 24, 1998	18.50	18.88	18.25	18.25
1559	NYSE	ASGN	Mon, Nov 23, 1998	18.50	18.50	18.31	18.31
1558	NYSE	ASGN	Fri, Nov 20, 1998	18.50	18.56	18.38	18.38
1557	NYSE	ASGN	Thu, Nov 19, 1998	18.44	19.25	18.06	18.75
1556	NYSE	ASGN	Wed, Nov 18, 1998	18.00	18.44	17.94	18.00
1555	NYSE	ASGN	Tue, Nov 17, 1998	17.94	18.00	17.88	17.88
1554	NYSE	ASGN	Mon, Nov 16, 1998	18.31	18.48	17.94	17.94
1553	NYSE	ASGN	Fri, Nov 13, 1998	18.13	18.75	18.00	18.13
1552	NYSE	ASGN	Thu, Nov 12, 1998	18.13	18.50	18.13	18.25
1551	NYSE	ASGN	Wed, Nov 11, 1998	18.00	18.47	17.75	18.38
1550	NYSE	ASGN	Tue, Nov 10, 1998	17.75	17.75	17.38	17.63
1549	NYSE	ASGN	Mon, Nov 9, 1998	17.31	17.63	17.06	17.56
1548	NYSE	ASGN	Fri, Nov 6, 1998	17.63	17.75	17.56	17.56
1547	NYSE	ASGN	Thu, Nov 5, 1998	17.38	17.88	17.16	17.50
1546	NYSE	ASGN	Wed, Nov 4, 1998	17.50	17.75	17.00	17.25
1545	NYSE	ASGN	Tue, Nov 3, 1998	17.75	17.75	16.94	17.19
1544	NYSE	ASGN	Mon, Nov 2, 1998	16.94	17.81	16.69	17.63
1543	NYSE	ASGN	Fri, Oct 30, 1998	16.38	17.00	16.25	17.00
1542	NYSE	ASGN	Thu, Oct 29, 1998	16.13	16.38	16.00	16.06
1541	NYSE	ASGN	Wed, Oct 28, 1998	16.00	16.50	15.66	16.38
1540	NYSE	ASGN	Tue, Oct 27, 1998	15.63	16.50	15.63	16.00
1539	NYSE	ASGN	Mon, Oct 26, 1998	15.38	15.88	14.50	15.63
1538	NYSE	ASGN	Fri, Oct 23, 1998	15.25	15.25	14.94	15.25
1537	NYSE	ASGN	Thu, Oct 22, 1998	15.00	15.06	14.56	14.97
1536	NYSE	ASGN	Wed, Oct 21, 1998	15.50	15.50	14.69	15.31
1535	NYSE	ASGN	Tue, Oct 20, 1998	16.50	16.94	15.69	15.75
1534	NYSE	ASGN	Mon, Oct 19, 1998	15.44	16.50	15.25	16.13
1533	NYSE	ASGN	Fri, Oct 16, 1998	13.06	16.37	13.06	16.00
1532	NYSE	ASGN	Thu, Oct 15, 1998	13.00	13.56	13.00	13.25
1531	NYSE	ASGN	Wed, Oct 14, 1998	13.19	13.44	12.67	13.44
1530	NYSE	ASGN	Tue, Oct 13, 1998	13.00	13.19	12.50	13.00
1529	NYSE	ASGN	Mon, Oct 12, 1998	13.00	13.25	12.44	12.75
1528	NYSE	ASGN	Fri, Oct 9, 1998	11.50	11.94	11.13	11.50
1527	NYSE	ASGN	Thu, Oct 8, 1998	12.31	12.63	11.19	11.31
1526	NYSE	ASGN	Wed, Oct 7, 1998	12.38	12.75	12.38	12.56
1525	NYSE	ASGN	Tue, Oct 6, 1998	13.00	13.63	12.25	12.50
1524	NYSE	ASGN	Mon, Oct 5, 1998	15.75	16.31	13.75	14.00
1523	NYSE	ASGN	Fri, Oct 2, 1998	18.00	18.00	16.06	16.38
1522	NYSE	ASGN	Thu, Oct 1, 1998	18.00	18.16	17.56	17.69
1521	NYSE	ASGN	Wed, Sep 30, 1998	18.13	18.50	17.53	18.50
1520	NYSE	ASGN	Tue, Sep 29, 1998	17.44	18.13	17.44	18.13
1519	NYSE	ASGN	Mon, Sep 28, 1998	18.00	18.00	17.44	17.97
1518	NYSE	ASGN	Fri, Sep 25, 1998	17.50	17.94	17.44	17.69
1517	NYSE	ASGN	Thu, Sep 24, 1998	17.80	18.00	17.44	17.75
1516	NYSE	ASGN	Wed, Sep 23, 1998	17.38	18.06	17.25	17.44
1515	NYSE	ASGN	Tue, Sep 22, 1998	17.50	17.50	16.94	17.38
1514	NYSE	ASGN	Mon, Sep 21, 1998	17.00	17.36	16.88	17.00
1513	NYSE	ASGN	Fri, Sep 18, 1998	17.88	18.00	17.06	17.50
1512	NYSE	ASGN	Thu, Sep 17, 1998	18.50	18.50	17.13	17.50
1511	NYSE	ASGN	Wed, Sep 16, 1998	18.94	18.94	18.50	18.50
1510	NYSE	ASGN	Tue, Sep 15, 1998	19.00	19.00	18.56	18.88
1509	NYSE	ASGN	Mon, Sep 14, 1998	18.75	19.75	18.75	18.81
1508	NYSE	ASGN	Fri, Sep 11, 1998	18.13	18.75	18.09	18.75
1507	NYSE	ASGN	Thu, Sep 10, 1998	18.00	18.31	17.50	18.09
1506	NYSE	ASGN	Wed, Sep 9, 1998	17.81	18.38	17.81	18.19
1505	NYSE	ASGN	Tue, Sep 8, 1998	16.63	18.25	16.50	18.25
1504	NYSE	ASGN	Fri, Sep 4, 1998	16.38	16.38	16.00	16.13
1503	NYSE	ASGN	Thu, Sep 3, 1998	16.25	16.38	16.19	16.19
1502	NYSE	ASGN	Wed, Sep 2, 1998	16.13	16.88	16.13	16.25
1501	NYSE	ASGN	Tue, Sep 1, 1998	16.00	16.50	15.81	16.50
1500	NYSE	ASGN	Mon, Aug 31, 1998	16.00	16.50	15.75	16.13
1499	NYSE	ASGN	Fri, Aug 28, 1998	16.03	16.56	15.94	16.03
1498	NYSE	ASGN	Thu, Aug 27, 1998	16.00	16.75	15.56	16.50
1497	NYSE	ASGN	Wed, Aug 26, 1998	16.25	16.59	16.00	16.59
1496	NYSE	ASGN	Tue, Aug 25, 1998	16.88	16.88	16.44	16.56
1495	NYSE	ASGN	Mon, Aug 24, 1998	16.81	17.00	16.38	16.38
1494	NYSE	ASGN	Fri, Aug 21, 1998	17.38	17.38	16.44	17.06
1493	NYSE	ASGN	Thu, Aug 20, 1998	17.25	17.38	16.88	17.00
1492	NYSE	ASGN	Wed, Aug 19, 1998	18.00	18.00	17.13	17.50
1491	NYSE	ASGN	Tue, Aug 18, 1998	17.06	18.00	17.06	17.53
1490	NYSE	ASGN	Mon, Aug 17, 1998	16.50	17.69	16.00	17.56
1489	NYSE	ASGN	Fri, Aug 14, 1998	17.00	17.13	16.50	16.75
1488	NYSE	ASGN	Thu, Aug 13, 1998	16.75	17.13	16.56	17.13
1487	NYSE	ASGN	Wed, Aug 12, 1998	16.81	17.48	16.75	17.31
1486	NYSE	ASGN	Tue, Aug 11, 1998	17.00	17.00	16.00	16.69
1485	NYSE	ASGN	Mon, Aug 10, 1998	17.00	17.75	16.91	17.38
1484	NYSE	ASGN	Fri, Aug 7, 1998	17.00	17.50	17.00	17.02
1483	NYSE	ASGN	Thu, Aug 6, 1998	17.06	17.63	16.69	17.00
1482	NYSE	ASGN	Wed, Aug 5, 1998	16.88	17.25	16.13	17.25
1481	NYSE	ASGN	Tue, Aug 4, 1998	17.31	17.31	16.75	16.94
1480	NYSE	ASGN	Mon, Aug 3, 1998	17.88	18.50	17.00	17.03
1479	NYSE	ASGN	Fri, Jul 31, 1998	18.75	18.75	17.94	17.94
1478	NYSE	ASGN	Thu, Jul 30, 1998	17.69	18.81	17.69	18.25
1477	NYSE	ASGN	Wed, Jul 29, 1998	18.06	18.19	17.50	18.00
1476	NYSE	ASGN	Tue, Jul 28, 1998	17.69	17.97	17.56	17.56
1475	NYSE	ASGN	Mon, Jul 27, 1998	18.06	18.50	17.94	18.00
1474	NYSE	ASGN	Fri, Jul 24, 1998	18.31	18.41	18.06	18.06
1473	NYSE	ASGN	Thu, Jul 23, 1998	18.44	18.88	18.19	18.31
1472	NYSE	ASGN	Wed, Jul 22, 1998	18.38	18.56	18.06	18.25
1471	NYSE	ASGN	Tue, Jul 21, 1998	17.81	18.56	17.81	18.19
1470	NYSE	ASGN	Mon, Jul 20, 1998	18.13	18.38	17.81	18.38
1469	NYSE	ASGN	Fri, Jul 17, 1998	18.50	18.63	17.81	17.81
1468	NYSE	ASGN	Thu, Jul 16, 1998	17.88	18.66	17.81	18.38
1467	NYSE	ASGN	Wed, Jul 15, 1998	17.81	18.31	17.81	17.94
1466	NYSE	ASGN	Tue, Jul 14, 1998	17.81	18.13	17.81	17.81
1465	NYSE	ASGN	Mon, Jul 13, 1998	18.06	18.06	17.75	17.75
1464	NYSE	ASGN	Fri, Jul 10, 1998	18.06	18.06	17.47	17.94
1463	NYSE	ASGN	Thu, Jul 9, 1998	17.88	18.44	17.50	18.06
1462	NYSE	ASGN	Wed, Jul 8, 1998	18.25	18.50	17.88	18.19
1461	NYSE	ASGN	Tue, Jul 7, 1998	17.88	18.13	17.50	17.50
1460	NYSE	ASGN	Mon, Jul 6, 1998	18.25	18.63	17.44	17.88
1459	NYSE	ASGN	Thu, Jul 2, 1998	18.25	19.06	18.00	18.25
1458	NYSE	ASGN	Wed, Jul 1, 1998	17.63	18.13	17.38	18.06
1457	NYSE	ASGN	Tue, Jun 30, 1998	17.50	18.19	17.38	17.47
1456	NYSE	ASGN	Mon, Jun 29, 1998	16.88	17.38	16.69	17.38
1455	NYSE	ASGN	Fri, Jun 26, 1998	16.50	17.00	16.50	16.81
1454	NYSE	ASGN	Thu, Jun 25, 1998	16.50	17.06	16.50	17.00
1453	NYSE	ASGN	Wed, Jun 24, 1998	15.75	16.63	15.75	16.63
1452	NYSE	ASGN	Tue, Jun 23, 1998	15.75	16.13	15.63	15.88
1451	NYSE	ASGN	Mon, Jun 22, 1998	15.00	15.81	15.00	15.31
1450	NYSE	ASGN	Fri, Jun 19, 1998	15.56	15.81	14.31	15.13
1449	NYSE	ASGN	Thu, Jun 18, 1998	16.56	16.56	15.63	15.69
1448	NYSE	ASGN	Wed, Jun 17, 1998	16.72	16.72	16.19	16.31
1447	NYSE	ASGN	Tue, Jun 16, 1998	16.69	16.69	16.19	16.19
1446	NYSE	ASGN	Mon, Jun 15, 1998	16.13	16.75	16.06	16.06
1445	NYSE	ASGN	Fri, Jun 12, 1998	16.31	16.38	15.50	16.19
1444	NYSE	ASGN	Thu, Jun 11, 1998	15.81	16.22	15.50	15.89
1443	NYSE	ASGN	Wed, Jun 10, 1998	16.13	16.13	15.50	15.75
1442	NYSE	ASGN	Tue, Jun 9, 1998	15.63	16.00	15.63	15.84
1441	NYSE	ASGN	Mon, Jun 8, 1998	15.50	16.00	15.50	15.91
1440	NYSE	ASGN	Fri, Jun 5, 1998	15.75	15.81	15.25	15.50
1439	NYSE	ASGN	Thu, Jun 4, 1998	16.50	16.50	15.50	15.75
1438	NYSE	ASGN	Wed, Jun 3, 1998	16.50	16.88	16.06	16.06
1437	NYSE	ASGN	Tue, Jun 2, 1998	16.56	17.19	16.50	16.63
1436	NYSE	ASGN	Mon, Jun 1, 1998	16.88	16.94	16.50	16.94
1435	NYSE	ASGN	Fri, May 29, 1998	16.69	17.00	16.63	16.88
1434	NYSE	ASGN	Thu, May 28, 1998	15.88	16.88	15.88	16.56
1433	NYSE	ASGN	Wed, May 27, 1998	15.56	16.25	15.38	15.88
1432	NYSE	ASGN	Tue, May 26, 1998	16.44	16.44	15.75	15.75
1431	NYSE	ASGN	Fri, May 22, 1998	16.75	17.00	16.19	16.44
1430	NYSE	ASGN	Thu, May 21, 1998	16.44	17.25	16.25	16.88
1429	NYSE	ASGN	Wed, May 20, 1998	15.81	16.47	15.63	16.19
1428	NYSE	ASGN	Tue, May 19, 1998	15.69	16.06	15.69	15.75
1427	NYSE	ASGN	Mon, May 18, 1998	14.75	16.00	14.75	15.78
1426	NYSE	ASGN	Fri, May 15, 1998	15.69	15.88	14.44	15.00
1425	NYSE	ASGN	Thu, May 14, 1998	15.81	16.00	15.50	15.72
1424	NYSE	ASGN	Wed, May 13, 1998	16.94	16.94	16.00	16.00
1423	NYSE	ASGN	Tue, May 12, 1998	16.75	16.94	16.44	16.44
1422	NYSE	ASGN	Mon, May 11, 1998	16.81	17.13	16.75	17.06
1421	NYSE	ASGN	Fri, May 8, 1998	16.50	16.81	16.38	16.56
1420	NYSE	ASGN	Thu, May 7, 1998	16.50	16.88	16.13	16.50
1419	NYSE	ASGN	Wed, May 6, 1998	16.50	16.88	16.50	16.73
1418	NYSE	ASGN	Tue, May 5, 1998	16.75	17.00	16.50	16.63
1417	NYSE	ASGN	Mon, May 4, 1998	17.13	17.31	16.88	17.00
1416	NYSE	ASGN	Fri, May 1, 1998	16.13	17.50	16.13	16.63
1415	NYSE	ASGN	Thu, Apr 30, 1998	15.94	16.19	15.56	16.13
1414	NYSE	ASGN	Wed, Apr 29, 1998	15.56	15.75	15.38	15.75
1413	NYSE	ASGN	Tue, Apr 28, 1998	16.25	16.25	15.19	15.69
1412	NYSE	ASGN	Mon, Apr 27, 1998	16.25	16.50	15.69	16.00
1411	NYSE	ASGN	Fri, Apr 24, 1998	16.44	16.75	15.94	16.06
1410	NYSE	ASGN	Thu, Apr 23, 1998	16.25	16.50	15.94	16.42
1409	NYSE	ASGN	Wed, Apr 22, 1998	15.69	17.00	15.69	16.25
1408	NYSE	ASGN	Tue, Apr 21, 1998	15.63	15.69	14.56	15.69
1407	NYSE	ASGN	Mon, Apr 20, 1998	15.38	15.63	15.25	15.38
1406	NYSE	ASGN	Fri, Apr 17, 1998	15.50	15.50	14.69	15.00
1405	NYSE	ASGN	Thu, Apr 16, 1998	15.81	16.13	15.31	15.50
1404	NYSE	ASGN	Wed, Apr 15, 1998	15.19	16.25	14.88	16.00
1403	NYSE	ASGN	Tue, Apr 14, 1998	14.81	15.06	14.69	15.00
1402	NYSE	ASGN	Mon, Apr 13, 1998	14.88	15.06	14.50	14.63
1401	NYSE	ASGN	Thu, Apr 9, 1998	14.75	15.06	14.69	14.75
1400	NYSE	ASGN	Wed, Apr 8, 1998	14.25	14.69	14.25	14.50
1399	NYSE	ASGN	Tue, Apr 7, 1998	14.75	14.75	14.25	14.33
1398	NYSE	ASGN	Mon, Apr 6, 1998	15.06	15.06	14.63	14.63
1397	NYSE	ASGN	Fri, Apr 3, 1998	14.13	15.00	14.13	15.00
1396	NYSE	ASGN	Thu, Apr 2, 1998	14.75	14.75	14.13	14.13
1395	NYSE	ASGN	Wed, Apr 1, 1998	15.00	15.00	14.38	14.50
1394	NYSE	ASGN	Tue, Mar 31, 1998	14.25	15.06	14.25	14.81
1393	NYSE	ASGN	Mon, Mar 30, 1998	13.50	14.44	13.50	14.25
1392	NYSE	ASGN	Fri, Mar 27, 1998	13.69	14.19	13.44	13.50
1391	NYSE	ASGN	Thu, Mar 26, 1998	14.63	14.63	13.69	13.94
1390	NYSE	ASGN	Wed, Mar 25, 1998	14.81	14.88	14.13	14.63
1389	NYSE	ASGN	Tue, Mar 24, 1998	15.00	15.00	14.25	14.38
1388	NYSE	ASGN	Mon, Mar 23, 1998	14.50	15.00	14.50	14.75
1387	NYSE	ASGN	Fri, Mar 20, 1998	14.25	15.00	14.25	14.94
1386	NYSE	ASGN	Thu, Mar 19, 1998	15.00	15.00	14.47	14.47
1385	NYSE	ASGN	Wed, Mar 18, 1998	15.06	15.06	14.63	14.69
1384	NYSE	ASGN	Tue, Mar 17, 1998	15.50	15.56	14.13	14.88
1383	NYSE	ASGN	Mon, Mar 16, 1998	16.06	16.06	15.25	15.66
1382	NYSE	ASGN	Fri, Mar 13, 1998	16.13	16.13	15.69	16.06
1381	NYSE	ASGN	Thu, Mar 12, 1998	15.38	16.13	15.31	15.81
1380	NYSE	ASGN	Wed, Mar 11, 1998	15.50	15.88	15.19	15.38
1379	NYSE	ASGN	Tue, Mar 10, 1998	15.00	15.38	14.69	15.25
1378	NYSE	ASGN	Mon, Mar 9, 1998	14.50	15.06	14.25	15.06
1377	NYSE	ASGN	Fri, Mar 6, 1998	14.88	15.13	14.50	14.88
1376	NYSE	ASGN	Thu, Mar 5, 1998	15.38	15.56	14.50	14.50
1375	NYSE	ASGN	Wed, Mar 4, 1998	15.00	15.81	15.00	15.38
1374	NYSE	ASGN	Tue, Mar 3, 1998	14.56	15.38	14.56	15.38
1373	NYSE	ASGN	Mon, Mar 2, 1998	14.44	14.75	14.38	14.63
1372	NYSE	ASGN	Fri, Feb 27, 1998	14.19	14.69	14.13	14.69
1371	NYSE	ASGN	Thu, Feb 26, 1998	14.13	14.13	13.88	13.88
1370	NYSE	ASGN	Wed, Feb 25, 1998	14.13	14.38	14.00	14.13
1369	NYSE	ASGN	Tue, Feb 24, 1998	14.13	14.25	13.56	14.00
1368	NYSE	ASGN	Mon, Feb 23, 1998	13.00	14.00	12.75	14.00
1367	NYSE	ASGN	Fri, Feb 20, 1998	13.19	13.25	12.75	12.75
1366	NYSE	ASGN	Thu, Feb 19, 1998	13.88	13.88	12.75	13.19
1365	NYSE	ASGN	Wed, Feb 18, 1998	14.19	14.19	13.56	13.56
1364	NYSE	ASGN	Tue, Feb 17, 1998	14.00	14.31	14.00	14.06
1363	NYSE	ASGN	Fri, Feb 13, 1998	13.50	14.38	13.50	14.31
1362	NYSE	ASGN	Thu, Feb 12, 1998	13.00	13.50	13.00	13.50
1361	NYSE	ASGN	Wed, Feb 11, 1998	13.06	13.06	13.00	13.06
1360	NYSE	ASGN	Tue, Feb 10, 1998	13.06	13.06	13.00	13.00
1359	NYSE	ASGN	Mon, Feb 9, 1998	13.14	13.20	12.88	13.13
1358	NYSE	ASGN	Fri, Feb 6, 1998	14.00	14.00	12.88	13.00
1357	NYSE	ASGN	Thu, Feb 5, 1998	13.94	14.13	13.38	14.00
1356	NYSE	ASGN	Wed, Feb 4, 1998	13.75	14.38	13.13	13.88
1355	NYSE	ASGN	Tue, Feb 3, 1998	12.56	13.88	12.38	13.50
1354	NYSE	ASGN	Mon, Feb 2, 1998	12.38	12.75	12.00	12.63
1353	NYSE	ASGN	Fri, Jan 30, 1998	12.50	12.63	12.31	12.38
1352	NYSE	ASGN	Thu, Jan 29, 1998	12.75	12.88	12.38	12.41
1351	NYSE	ASGN	Wed, Jan 28, 1998	12.38	12.75	12.19	12.69
1350	NYSE	ASGN	Tue, Jan 27, 1998	11.88	12.38	11.88	12.19
1349	NYSE	ASGN	Mon, Jan 26, 1998	12.13	12.13	11.75	11.88
1348	NYSE	ASGN	Fri, Jan 23, 1998	11.75	12.25	11.56	12.13
1347	NYSE	ASGN	Thu, Jan 22, 1998	11.75	12.56	11.44	12.00
1346	NYSE	ASGN	Wed, Jan 21, 1998	12.00	12.13	11.44	11.75
1345	NYSE	ASGN	Tue, Jan 20, 1998	11.06	12.00	10.94	11.81
1344	NYSE	ASGN	Fri, Jan 16, 1998	10.75	11.06	10.69	11.06
1343	NYSE	ASGN	Thu, Jan 15, 1998	11.38	11.38	10.31	10.75
1342	NYSE	ASGN	Wed, Jan 14, 1998	11.56	11.56	11.00	11.25
1341	NYSE	ASGN	Tue, Jan 13, 1998	10.50	11.50	10.50	11.06
1340	NYSE	ASGN	Mon, Jan 12, 1998	10.75	11.13	10.50	10.69
1339	NYSE	ASGN	Fri, Jan 9, 1998	12.16	12.16	10.94	11.31
1338	NYSE	ASGN	Thu, Jan 8, 1998	12.31	12.50	12.13	12.13
1337	NYSE	ASGN	Wed, Jan 7, 1998	13.19	13.19	12.19	12.50
1336	NYSE	ASGN	Tue, Jan 6, 1998	12.75	13.13	12.75	13.13
1335	NYSE	ASGN	Mon, Jan 5, 1998	13.00	13.50	12.88	13.19
1334	NYSE	ASGN	Fri, Jan 2, 1998	13.44	13.44	12.88	12.88
1333	NYSE	ASGN	Wed, Dec 31, 1997	12.19	13.50	12.19	13.25
1332	NYSE	ASGN	Tue, Dec 30, 1997	12.25	12.69	11.63	12.44
1331	NYSE	ASGN	Mon, Dec 29, 1997	12.63	12.63	12.13	12.25
1330	NYSE	ASGN	Fri, Dec 26, 1997	12.25	12.56	12.25	12.56
1329	NYSE	ASGN	Wed, Dec 24, 1997	12.56	12.56	12.25	12.25
1328	NYSE	ASGN	Tue, Dec 23, 1997	12.13	12.75	12.13	12.50
1327	NYSE	ASGN	Mon, Dec 22, 1997	12.50	12.63	12.19	12.47
1326	NYSE	ASGN	Fri, Dec 19, 1997	11.75	12.63	11.75	12.25
1325	NYSE	ASGN	Thu, Dec 18, 1997	11.94	12.50	11.75	11.75
1324	NYSE	ASGN	Wed, Dec 17, 1997	12.06	12.50	11.75	12.50
1323	NYSE	ASGN	Tue, Dec 16, 1997	11.44	11.56	11.38	11.38
1322	NYSE	ASGN	Mon, Dec 15, 1997	12.00	12.00	11.38	11.63
1321	NYSE	ASGN	Fri, Dec 12, 1997	12.63	13.00	11.50	11.69
1320	NYSE	ASGN	Thu, Dec 11, 1997	12.75	13.25	11.75	12.63
1319	NYSE	ASGN	Wed, Dec 10, 1997	13.31	13.56	12.75	12.81
1318	NYSE	ASGN	Tue, Dec 9, 1997	14.00	14.81	13.06	13.50
1317	NYSE	ASGN	Mon, Dec 8, 1997	13.38	14.75	13.38	14.25
1316	NYSE	ASGN	Fri, Dec 5, 1997	12.50	13.81	12.50	13.75
1315	NYSE	ASGN	Thu, Dec 4, 1997	12.19	12.75	12.19	12.53
1314	NYSE	ASGN	Wed, Dec 3, 1997	12.00	12.00	11.81	12.00
1313	NYSE	ASGN	Tue, Dec 2, 1997	11.50	12.00	11.50	12.00
1312	NYSE	ASGN	Mon, Dec 1, 1997	11.25	11.50	11.13	11.25
1311	NYSE	ASGN	Fri, Nov 28, 1997	11.25	11.63	11.00	11.63
1310	NYSE	ASGN	Wed, Nov 26, 1997	11.75	12.25	11.13	11.13
1309	NYSE	ASGN	Tue, Nov 25, 1997	12.00	12.00	11.00	11.69
1308	NYSE	ASGN	Mon, Nov 24, 1997	11.50	11.97	11.44	11.97
1307	NYSE	ASGN	Fri, Nov 21, 1997	12.00	12.13	11.75	12.00
1306	NYSE	ASGN	Thu, Nov 20, 1997	11.25	11.91	11.25	11.88
1305	NYSE	ASGN	Wed, Nov 19, 1997	11.13	11.63	11.13	11.31
1304	NYSE	ASGN	Tue, Nov 18, 1997	11.38	11.50	11.38	11.38
1303	NYSE	ASGN	Mon, Nov 17, 1997	11.25	11.75	11.25	11.56
1302	NYSE	ASGN	Fri, Nov 14, 1997	11.63	11.63	11.00	11.38
1301	NYSE	ASGN	Thu, Nov 13, 1997	11.00	11.63	10.88	11.13
1300	NYSE	ASGN	Wed, Nov 12, 1997	11.63	11.63	11.06	11.44
1299	NYSE	ASGN	Tue, Nov 11, 1997	11.38	11.63	11.38	11.63
1298	NYSE	ASGN	Mon, Nov 10, 1997	11.25	11.63	11.25	11.50
1297	NYSE	ASGN	Fri, Nov 7, 1997	12.19	12.25	11.25	11.69
1296	NYSE	ASGN	Thu, Nov 6, 1997	11.63	12.44	11.63	12.19
1295	NYSE	ASGN	Wed, Nov 5, 1997	12.25	12.81	11.88	11.88
1294	NYSE	ASGN	Tue, Nov 4, 1997	12.69	12.84	12.31	12.84
1293	NYSE	ASGN	Mon, Nov 3, 1997	11.88	13.00	11.88	12.53
1292	NYSE	ASGN	Fri, Oct 31, 1997	11.13	12.19	11.13	12.19
1291	NYSE	ASGN	Thu, Oct 30, 1997	11.81	11.81	11.13	11.81
1290	NYSE	ASGN	Wed, Oct 29, 1997	11.63	12.00	11.25	11.83
1289	NYSE	ASGN	Tue, Oct 28, 1997	10.50	11.50	10.34	11.50
1288	NYSE	ASGN	Mon, Oct 27, 1997	11.19	11.44	10.81	10.81
1287	NYSE	ASGN	Fri, Oct 24, 1997	11.19	11.44	11.00	11.25
1286	NYSE	ASGN	Thu, Oct 23, 1997	11.63	11.63	10.19	10.88
1285	NYSE	ASGN	Wed, Oct 22, 1997	11.81	12.00	11.63	11.63
1284	NYSE	ASGN	Tue, Oct 21, 1997	12.00	12.00	11.50	11.75
1283	NYSE	ASGN	Mon, Oct 20, 1997	11.69	11.69	11.69	11.69
1282	NYSE	ASGN	Fri, Oct 17, 1997	11.88	11.88	11.69	11.69
1281	NYSE	ASGN	Thu, Oct 16, 1997	11.81	12.19	11.75	11.94
1280	NYSE	ASGN	Wed, Oct 15, 1997	11.56	11.69	11.31	11.69
1279	NYSE	ASGN	Tue, Oct 14, 1997	12.00	12.00	11.66	11.66
1278	NYSE	ASGN	Mon, Oct 13, 1997	12.25	12.25	11.69	12.00
1277	NYSE	ASGN	Fri, Oct 10, 1997	12.13	12.25	11.88	12.25
1276	NYSE	ASGN	Thu, Oct 9, 1997	11.81	12.25	11.69	11.91
1275	NYSE	ASGN	Wed, Oct 8, 1997	12.38	12.38	11.50	11.69
1274	NYSE	ASGN	Tue, Oct 7, 1997	12.38	12.41	12.00	12.16
1273	NYSE	ASGN	Mon, Oct 6, 1997	12.13	12.38	11.81	12.38
1272	NYSE	ASGN	Fri, Oct 3, 1997	12.13	12.13	11.84	12.06
1271	NYSE	ASGN	Thu, Oct 2, 1997	11.63	12.09	11.63	11.84
1270	NYSE	ASGN	Wed, Oct 1, 1997	11.56	11.75	11.38	11.75
1269	NYSE	ASGN	Tue, Sep 30, 1997	11.34	11.53	11.00	11.38
1268	NYSE	ASGN	Mon, Sep 29, 1997	11.28	11.34	11.00	11.25
1267	NYSE	ASGN	Fri, Sep 26, 1997	10.94	11.50	10.94	11.00
1266	NYSE	ASGN	Thu, Sep 25, 1997	10.94	11.22	10.94	10.94
1265	NYSE	ASGN	Wed, Sep 24, 1997	11.06	11.31	10.75	11.13
1264	NYSE	ASGN	Tue, Sep 23, 1997	11.03	11.13	11.03	11.06
1263	NYSE	ASGN	Mon, Sep 22, 1997	10.97	11.13	10.97	11.03
1262	NYSE	ASGN	Fri, Sep 19, 1997	10.97	11.13	10.97	11.00
1261	NYSE	ASGN	Thu, Sep 18, 1997	11.03	11.13	11.00	11.03
1260	NYSE	ASGN	Wed, Sep 17, 1997	11.50	11.56	10.97	11.06
1259	NYSE	ASGN	Tue, Sep 16, 1997	11.13	11.50	11.06	11.50
1258	NYSE	ASGN	Mon, Sep 15, 1997	10.81	11.13	10.81	10.81
1257	NYSE	ASGN	Fri, Sep 12, 1997	10.94	11.16	10.81	11.06
1256	NYSE	ASGN	Thu, Sep 11, 1997	10.81	11.16	10.81	11.16
1255	NYSE	ASGN	Wed, Sep 10, 1997	11.09	11.09	10.94	10.94
1254	NYSE	ASGN	Tue, Sep 9, 1997	10.75	11.09	10.75	11.09
1253	NYSE	ASGN	Mon, Sep 8, 1997	11.00	11.00	10.72	10.97
1252	NYSE	ASGN	Fri, Sep 5, 1997	10.81	10.81	10.72	10.81
1251	NYSE	ASGN	Thu, Sep 4, 1997	10.72	10.94	10.72	10.72
1250	NYSE	ASGN	Wed, Sep 3, 1997	11.03	11.03	10.72	10.75
1249	NYSE	ASGN	Tue, Sep 2, 1997	11.09	11.13	10.72	10.88
1248	NYSE	ASGN	Fri, Aug 29, 1997	11.06	11.28	10.78	11.28
1247	NYSE	ASGN	Thu, Aug 28, 1997	10.73	11.09	10.73	10.81
1246	NYSE	ASGN	Wed, Aug 27, 1997	10.41	10.81	10.41	10.75
1245	NYSE	ASGN	Tue, Aug 26, 1997	10.63	10.75	10.38	10.38
1244	NYSE	ASGN	Mon, Aug 25, 1997	10.31	10.38	10.31	10.38
1243	NYSE	ASGN	Fri, Aug 22, 1997	10.31	10.63	10.31	10.34
1242	NYSE	ASGN	Thu, Aug 21, 1997	10.31	10.38	10.31	10.38
1241	NYSE	ASGN	Wed, Aug 20, 1997	10.56	10.75	10.38	10.75
1240	NYSE	ASGN	Tue, Aug 19, 1997	10.25	10.69	10.25	10.69
1239	NYSE	ASGN	Mon, Aug 18, 1997	10.31	10.55	10.25	10.53
1238	NYSE	ASGN	Fri, Aug 15, 1997	10.28	10.63	10.19	10.19
1237	NYSE	ASGN	Thu, Aug 14, 1997	10.00	10.63	9.88	10.28
1236	NYSE	ASGN	Wed, Aug 13, 1997	9.91	9.97	9.75	9.84
1235	NYSE	ASGN	Tue, Aug 12, 1997	9.78	9.81	9.72	9.78
1234	NYSE	ASGN	Mon, Aug 11, 1997	9.50	9.81	9.50	9.81
1233	NYSE	ASGN	Fri, Aug 8, 1997	9.31	9.63	8.88	9.50
1232	NYSE	ASGN	Thu, Aug 7, 1997	9.88	9.88	9.44	9.47
1231	NYSE	ASGN	Wed, Aug 6, 1997	10.00	10.03	9.69	9.81
1230	NYSE	ASGN	Tue, Aug 5, 1997	9.88	10.31	9.88	10.20
1229	NYSE	ASGN	Mon, Aug 4, 1997	10.31	10.31	10.03	10.03
1228	NYSE	ASGN	Fri, Aug 1, 1997	10.19	10.44	9.88	10.27
1227	NYSE	ASGN	Thu, Jul 31, 1997	10.31	10.63	10.19	10.31
1226	NYSE	ASGN	Wed, Jul 30, 1997	10.97	11.25	10.25	10.31
1225	NYSE	ASGN	Tue, Jul 29, 1997	10.84	11.38	10.56	10.97
1224	NYSE	ASGN	Mon, Jul 28, 1997	10.88	11.38	10.81	11.09
1223	NYSE	ASGN	Fri, Jul 25, 1997	10.31	11.16	10.31	10.94
1222	NYSE	ASGN	Thu, Jul 24, 1997	10.44	10.44	10.03	10.22
1221	NYSE	ASGN	Wed, Jul 23, 1997	9.84	10.63	9.84	10.44
1220	NYSE	ASGN	Tue, Jul 22, 1997	9.22	9.84	9.22	9.69
1219	NYSE	ASGN	Mon, Jul 21, 1997	9.22	9.56	9.22	9.25
1218	NYSE	ASGN	Fri, Jul 18, 1997	9.56	9.69	9.22	9.22
1217	NYSE	ASGN	Thu, Jul 17, 1997	9.66	10.00	9.44	9.63
1216	NYSE	ASGN	Wed, Jul 16, 1997	10.00	10.00	9.72	9.88
1215	NYSE	ASGN	Tue, Jul 15, 1997	9.55	10.06	9.55	9.94
1214	NYSE	ASGN	Mon, Jul 14, 1997	8.88	9.50	8.88	9.50
1213	NYSE	ASGN	Fri, Jul 11, 1997	9.19	9.19	8.94	9.09
1212	NYSE	ASGN	Thu, Jul 10, 1997	9.06	9.06	8.88	8.94
1211	NYSE	ASGN	Wed, Jul 9, 1997	9.13	9.16	8.69	9.00
1210	NYSE	ASGN	Tue, Jul 8, 1997	9.50	9.75	9.19	9.19
1209	NYSE	ASGN	Mon, Jul 7, 1997	9.50	9.81	9.50	9.50
1208	NYSE	ASGN	Thu, Jul 3, 1997	9.50	9.72	9.50	9.50
1207	NYSE	ASGN	Wed, Jul 2, 1997	9.50	9.53	9.50	9.53
1206	NYSE	ASGN	Tue, Jul 1, 1997	9.88	9.88	9.50	9.59
1205	NYSE	ASGN	Mon, Jun 30, 1997	9.75	9.88	9.69	9.75
1204	NYSE	ASGN	Fri, Jun 27, 1997	9.69	9.81	9.69	9.75
1203	NYSE	ASGN	Thu, Jun 26, 1997	9.69	9.75	9.69	9.69
1202	NYSE	ASGN	Wed, Jun 25, 1997	9.81	9.81	9.69	9.72
1201	NYSE	ASGN	Tue, Jun 24, 1997	9.72	9.75	9.67	9.67
1200	NYSE	ASGN	Mon, Jun 23, 1997	9.63	9.84	9.56	9.66
1199	NYSE	ASGN	Fri, Jun 20, 1997	9.69	9.84	9.63	9.66
1198	NYSE	ASGN	Thu, Jun 19, 1997	9.69	9.81	9.69	9.72
1197	NYSE	ASGN	Wed, Jun 18, 1997	9.88	9.94	9.69	9.69
1196	NYSE	ASGN	Tue, Jun 17, 1997	9.88	10.16	9.69	9.75
1195	NYSE	ASGN	Mon, Jun 16, 1997	9.50	9.84	9.44	9.81
1194	NYSE	ASGN	Fri, Jun 13, 1997	9.31	9.81	9.31	9.81
1193	NYSE	ASGN	Thu, Jun 12, 1997	9.31	9.47	9.31	9.34
1192	NYSE	ASGN	Wed, Jun 11, 1997	9.50	9.50	9.41	9.41
1191	NYSE	ASGN	Tue, Jun 10, 1997	9.44	9.47	9.25	9.44
1190	NYSE	ASGN	Mon, Jun 9, 1997	9.53	9.63	9.44	9.63
1189	NYSE	ASGN	Fri, Jun 6, 1997	9.44	9.53	9.44	9.53
1188	NYSE	ASGN	Thu, Jun 5, 1997	9.44	9.59	9.44	9.50
1187	NYSE	ASGN	Wed, Jun 4, 1997	9.44	9.63	9.44	9.63
1186	NYSE	ASGN	Tue, Jun 3, 1997	9.44	9.63	9.44	9.50
1185	NYSE	ASGN	Mon, Jun 2, 1997	9.56	9.66	9.44	9.53
1184	NYSE	ASGN	Fri, May 30, 1997	9.31	9.59	9.31	9.53
1183	NYSE	ASGN	Thu, May 29, 1997	9.63	9.81	9.63	9.75
1182	NYSE	ASGN	Wed, May 28, 1997	9.44	9.50	9.44	9.44
1181	NYSE	ASGN	Tue, May 27, 1997	10.06	10.06	9.44	9.44
1180	NYSE	ASGN	Fri, May 23, 1997	9.53	10.09	9.41	9.81
1179	NYSE	ASGN	Thu, May 22, 1997	9.72	9.84	9.16	9.41
1178	NYSE	ASGN	Wed, May 21, 1997	9.78	10.06	9.50	9.94
1177	NYSE	ASGN	Tue, May 20, 1997	9.31	9.84	9.06	9.63
1176	NYSE	ASGN	Mon, May 19, 1997	9.25	9.34	9.03	9.28
1175	NYSE	ASGN	Fri, May 16, 1997	9.25	9.25	8.97	9.06
1174	NYSE	ASGN	Thu, May 15, 1997	9.00	9.19	9.00	9.00
1173	NYSE	ASGN	Wed, May 14, 1997	8.69	9.19	8.69	9.06
1172	NYSE	ASGN	Tue, May 13, 1997	8.75	9.00	8.69	8.94
1171	NYSE	ASGN	Mon, May 12, 1997	8.69	9.00	8.69	8.78
1170	NYSE	ASGN	Fri, May 9, 1997	8.81	8.88	8.69	8.88
1169	NYSE	ASGN	Thu, May 8, 1997	8.72	9.00	8.72	8.97
1168	NYSE	ASGN	Wed, May 7, 1997	8.72	9.00	8.72	9.00
1167	NYSE	ASGN	Tue, May 6, 1997	8.38	9.00	8.38	8.94
1166	NYSE	ASGN	Mon, May 5, 1997	7.94	8.97	7.94	8.41
1165	NYSE	ASGN	Fri, May 2, 1997	8.00	8.16	7.75	7.94
1164	NYSE	ASGN	Thu, May 1, 1997	7.88	7.88	7.81	7.81
1163	NYSE	ASGN	Wed, Apr 30, 1997	7.75	8.00	7.72	7.75
1162	NYSE	ASGN	Tue, Apr 29, 1997	7.88	8.00	7.56	8.00
1161	NYSE	ASGN	Mon, Apr 28, 1997	8.25	8.63	7.88	8.00
1160	NYSE	ASGN	Fri, Apr 25, 1997	7.56	8.19	7.56	8.19
1159	NYSE	ASGN	Thu, Apr 24, 1997	7.88	7.88	7.56	7.88
1158	NYSE	ASGN	Wed, Apr 23, 1997	7.75	7.84	7.56	7.56
1157	NYSE	ASGN	Tue, Apr 22, 1997	7.75	7.91	7.75	7.84
1156	NYSE	ASGN	Mon, Apr 21, 1997	8.00	8.00	7.75	7.75
1155	NYSE	ASGN	Fri, Apr 18, 1997	7.94	8.00	7.75	7.75
1154	NYSE	ASGN	Thu, Apr 17, 1997	7.19	8.09	7.19	7.56
1153	NYSE	ASGN	Wed, Apr 16, 1997	6.81	7.06	6.50	7.03
1152	NYSE	ASGN	Tue, Apr 15, 1997	6.75	6.88	6.50	6.75
1151	NYSE	ASGN	Mon, Apr 14, 1997	6.94	6.94	6.47	6.47
1150	NYSE	ASGN	Fri, Apr 11, 1997	6.75	6.75	6.69	6.69
1149	NYSE	ASGN	Thu, Apr 10, 1997	6.97	6.97	6.75	6.94
1148	NYSE	ASGN	Wed, Apr 9, 1997	7.25	7.25	6.88	7.00
1147	NYSE	ASGN	Tue, Apr 8, 1997	6.94	7.25	6.94	6.97
1146	NYSE	ASGN	Mon, Apr 7, 1997	6.81	7.44	6.63	7.09
1145	NYSE	ASGN	Fri, Apr 4, 1997	6.13	6.50	6.13	6.41
1144	NYSE	ASGN	Thu, Apr 3, 1997	6.16	6.31	6.00	6.16
1143	NYSE	ASGN	Wed, Apr 2, 1997	6.50	6.50	6.00	6.31
1142	NYSE	ASGN	Tue, Apr 1, 1997	6.25	6.50	6.25	6.38
1141	NYSE	ASGN	Mon, Mar 31, 1997	6.41	6.50	6.31	6.31
1140	NYSE	ASGN	Thu, Mar 27, 1997	6.38	6.50	6.38	6.50
1139	NYSE	ASGN	Wed, Mar 26, 1997	6.47	6.50	6.38	6.47
1138	NYSE	ASGN	Tue, Mar 25, 1997	6.88	6.88	6.50	6.63
1137	NYSE	ASGN	Mon, Mar 24, 1997	6.56	6.75	6.38	6.72
1136	NYSE	ASGN	Fri, Mar 21, 1997	6.53	6.59	6.25	6.31
1135	NYSE	ASGN	Thu, Mar 20, 1997	6.72	6.72	6.25	6.53
1134	NYSE	ASGN	Wed, Mar 19, 1997	6.91	6.94	6.38	6.56
1133	NYSE	ASGN	Tue, Mar 18, 1997	7.06	7.06	6.91	6.91
1132	NYSE	ASGN	Mon, Mar 17, 1997	7.44	7.44	7.00	7.09
1131	NYSE	ASGN	Fri, Mar 14, 1997	7.59	7.69	7.44	7.44
1130	NYSE	ASGN	Thu, Mar 13, 1997	7.38	7.63	7.38	7.38
1129	NYSE	ASGN	Wed, Mar 12, 1997	7.69	7.69	7.38	7.38
1128	NYSE	ASGN	Tue, Mar 11, 1997	7.69	7.69	7.38	7.38
1127	NYSE	ASGN	Mon, Mar 10, 1997	7.31	7.63	7.31	7.63
1126	NYSE	ASGN	Fri, Mar 7, 1997	7.19	7.63	7.19	7.31
1125	NYSE	ASGN	Thu, Mar 6, 1997	7.44	7.44	7.33	7.33
1124	NYSE	ASGN	Wed, Mar 5, 1997	7.33	7.44	7.13	7.13
1123	NYSE	ASGN	Tue, Mar 4, 1997	7.38	7.56	7.25	7.31
1122	NYSE	ASGN	Mon, Mar 3, 1997	7.56	7.63	7.31	7.31
1121	NYSE	ASGN	Fri, Feb 28, 1997	7.81	8.00	7.56	7.63
1120	NYSE	ASGN	Thu, Feb 27, 1997	8.50	8.50	7.88	7.88
1119	NYSE	ASGN	Wed, Feb 26, 1997	8.19	8.56	8.13	8.31
1118	NYSE	ASGN	Tue, Feb 25, 1997	8.50	8.50	8.22	8.47
1117	NYSE	ASGN	Mon, Feb 24, 1997	8.44	8.44	8.13	8.25
1116	NYSE	ASGN	Fri, Feb 21, 1997	8.56	8.56	8.31	8.44
1115	NYSE	ASGN	Thu, Feb 20, 1997	8.50	8.84	8.38	8.38
1114	NYSE	ASGN	Wed, Feb 19, 1997	8.75	8.75	8.50	8.50
1113	NYSE	ASGN	Tue, Feb 18, 1997	8.50	8.88	8.50	8.69
1112	NYSE	ASGN	Fri, Feb 14, 1997	8.63	8.88	8.19	8.63
1111	NYSE	ASGN	Thu, Feb 13, 1997	8.69	9.00	8.63	8.69
1110	NYSE	ASGN	Wed, Feb 12, 1997	8.81	9.25	8.75	8.94
1109	NYSE	ASGN	Tue, Feb 11, 1997	8.81	8.81	8.81	8.81
1108	NYSE	ASGN	Mon, Feb 10, 1997	9.31	9.31	8.75	9.13
1107	NYSE	ASGN	Fri, Feb 7, 1997	9.19	9.38	9.00	9.00
1106	NYSE	ASGN	Thu, Feb 6, 1997	8.88	9.19	8.88	9.19
1105	NYSE	ASGN	Wed, Feb 5, 1997	9.13	9.22	8.81	8.89
1104	NYSE	ASGN	Tue, Feb 4, 1997	8.94	9.25	8.69	9.06
1103	NYSE	ASGN	Mon, Feb 3, 1997	8.81	8.81	8.63	8.63
1102	NYSE	ASGN	Fri, Jan 31, 1997	8.94	8.94	8.44	8.81
1101	NYSE	ASGN	Thu, Jan 30, 1997	9.06	9.38	8.63	8.63
1100	NYSE	ASGN	Wed, Jan 29, 1997	8.44	9.44	8.25	9.44
1099	NYSE	ASGN	Tue, Jan 28, 1997	8.06	8.38	8.06	8.06
1098	NYSE	ASGN	Mon, Jan 27, 1997	8.13	8.25	8.00	8.25
1097	NYSE	ASGN	Fri, Jan 24, 1997	8.06	8.25	8.00	8.00
1096	NYSE	ASGN	Thu, Jan 23, 1997	8.38	8.38	8.06	8.06
1095	NYSE	ASGN	Wed, Jan 22, 1997	8.06	8.44	8.06	8.06
1094	NYSE	ASGN	Tue, Jan 21, 1997	7.69	8.44	7.69	8.31
1093	NYSE	ASGN	Mon, Jan 20, 1997	7.69	7.75	7.38	7.69
1092	NYSE	ASGN	Fri, Jan 17, 1997	7.88	7.88	7.44	7.75
1091	NYSE	ASGN	Thu, Jan 16, 1997	7.69	7.94	7.69	7.69
1090	NYSE	ASGN	Wed, Jan 15, 1997	7.92	8.13	7.69	8.00
1089	NYSE	ASGN	Tue, Jan 14, 1997	7.44	8.06	7.44	7.94
1088	NYSE	ASGN	Mon, Jan 13, 1997	7.38	7.69	7.38	7.56
1087	NYSE	ASGN	Fri, Jan 10, 1997	7.44	7.63	7.25	7.47
1086	NYSE	ASGN	Thu, Jan 9, 1997	7.31	7.50	7.06	7.50
1085	NYSE	ASGN	Wed, Jan 8, 1997	7.31	7.56	7.06	7.13
1084	NYSE	ASGN	Tue, Jan 7, 1997	7.38	7.38	7.00	7.00
1083	NYSE	ASGN	Mon, Jan 6, 1997	7.69	7.69	7.41	7.44
1082	NYSE	ASGN	Fri, Jan 3, 1997	7.63	7.88	7.38	7.69
1081	NYSE	ASGN	Thu, Jan 2, 1997	7.69	8.00	7.56	7.88
1080	NYSE	ASGN	Tue, Dec 31, 1996	7.09	7.44	7.09	7.38
1079	NYSE	ASGN	Mon, Dec 30, 1996	7.38	7.63	7.13	7.16
1078	NYSE	ASGN	Fri, Dec 27, 1996	7.38	7.50	7.38	7.47
1077	NYSE	ASGN	Thu, Dec 26, 1996	7.63	7.63	7.38	7.38
1076	NYSE	ASGN	Tue, Dec 24, 1996	7.63	7.63	7.59	7.63
1075	NYSE	ASGN	Mon, Dec 23, 1996	7.25	7.63	7.25	7.28
1074	NYSE	ASGN	Fri, Dec 20, 1996	7.31	7.44	7.13	7.38
1073	NYSE	ASGN	Thu, Dec 19, 1996	7.19	7.25	7.06	7.16
1072	NYSE	ASGN	Wed, Dec 18, 1996	7.47	7.47	6.94	7.25
1071	NYSE	ASGN	Tue, Dec 17, 1996	7.50	7.69	7.31	7.56
1070	NYSE	ASGN	Mon, Dec 16, 1996	7.31	7.56	7.31	7.53
1069	NYSE	ASGN	Fri, Dec 13, 1996	7.19	7.44	7.19	7.19
1068	NYSE	ASGN	Thu, Dec 12, 1996	7.38	7.50	7.25	7.25
1067	NYSE	ASGN	Wed, Dec 11, 1996	7.13	7.44	7.13	7.25
1066	NYSE	ASGN	Tue, Dec 10, 1996	7.56	7.56	7.31	7.47
1065	NYSE	ASGN	Mon, Dec 9, 1996	7.50	7.56	7.31	7.31
1064	NYSE	ASGN	Fri, Dec 6, 1996	7.38	7.69	7.06	7.50
1063	NYSE	ASGN	Thu, Dec 5, 1996	7.75	7.75	7.50	7.53
1062	NYSE	ASGN	Wed, Dec 4, 1996	7.81	7.81	7.56	7.59
1061	NYSE	ASGN	Tue, Dec 3, 1996	7.81	8.00	7.66	7.72
1060	NYSE	ASGN	Mon, Dec 2, 1996	7.56	7.75	7.50	7.63
1059	NYSE	ASGN	Fri, Nov 29, 1996	7.50	7.50	7.50	7.50
1058	NYSE	ASGN	Wed, Nov 27, 1996	7.25	7.56	7.25	7.25
1057	NYSE	ASGN	Tue, Nov 26, 1996	7.50	7.75	7.19	7.25
1056	NYSE	ASGN	Mon, Nov 25, 1996	7.69	7.88	7.50	7.56
1055	NYSE	ASGN	Fri, Nov 22, 1996	7.50	8.00	7.44	7.63
1054	NYSE	ASGN	Thu, Nov 21, 1996	7.94	8.06	7.19	7.63
1053	NYSE	ASGN	Wed, Nov 20, 1996	8.06	8.31	7.38	7.78
1052	NYSE	ASGN	Tue, Nov 19, 1996	8.31	8.47	8.06	8.31
1051	NYSE	ASGN	Mon, Nov 18, 1996	8.31	8.69	8.31	8.69
1050	NYSE	ASGN	Fri, Nov 15, 1996	8.00	8.69	8.00	8.59
1049	NYSE	ASGN	Thu, Nov 14, 1996	8.25	8.25	8.00	8.00
1048	NYSE	ASGN	Wed, Nov 13, 1996	8.31	8.34	7.88	8.25
1047	NYSE	ASGN	Tue, Nov 12, 1996	7.88	8.31	7.88	8.25
1046	NYSE	ASGN	Mon, Nov 11, 1996	8.31	8.38	8.00	8.00
1045	NYSE	ASGN	Fri, Nov 8, 1996	8.50	8.81	8.00	8.38
1044	NYSE	ASGN	Thu, Nov 7, 1996	7.88	8.69	7.75	8.25
1043	NYSE	ASGN	Wed, Nov 6, 1996	7.31	7.88	7.31	7.88
1042	NYSE	ASGN	Tue, Nov 5, 1996	7.25	7.25	7.00	7.25
1041	NYSE	ASGN	Mon, Nov 4, 1996	7.81	7.81	7.25	7.25
1040	NYSE	ASGN	Fri, Nov 1, 1996	7.63	7.81	7.44	7.44
1039	NYSE	ASGN	Thu, Oct 31, 1996	7.69	7.81	7.50	7.69
1038	NYSE	ASGN	Wed, Oct 30, 1996	8.00	8.03	7.69	7.94
1037	NYSE	ASGN	Tue, Oct 29, 1996	8.00	8.31	8.00	8.06
1036	NYSE	ASGN	Mon, Oct 28, 1996	8.31	8.31	8.06	8.31
1035	NYSE	ASGN	Fri, Oct 25, 1996	8.00	8.31	8.00	8.31
1034	NYSE	ASGN	Thu, Oct 24, 1996	7.94	8.31	7.91	8.25
1033	NYSE	ASGN	Wed, Oct 23, 1996	7.44	7.94	7.25	7.84
1032	NYSE	ASGN	Tue, Oct 22, 1996	7.38	7.75	7.00	7.13
1031	NYSE	ASGN	Mon, Oct 21, 1996	7.38	7.75	7.38	7.38
1030	NYSE	ASGN	Fri, Oct 18, 1996	7.38	7.75	7.38	7.38
1029	NYSE	ASGN	Thu, Oct 17, 1996	7.56	7.56	7.31	7.38
1028	NYSE	ASGN	Wed, Oct 16, 1996	7.13	7.50	7.13	7.34
1027	NYSE	ASGN	Tue, Oct 15, 1996	7.75	7.81	7.00	7.25
1026	NYSE	ASGN	Mon, Oct 14, 1996	7.88	7.88	7.75	7.75
1025	NYSE	ASGN	Fri, Oct 11, 1996	8.00	8.19	7.88	8.00
1024	NYSE	ASGN	Thu, Oct 10, 1996	8.03	8.19	8.00	8.03
1023	NYSE	ASGN	Wed, Oct 9, 1996	8.25	8.38	8.00	8.38
1022	NYSE	ASGN	Tue, Oct 8, 1996	8.25	8.50	8.00	8.00
1021	NYSE	ASGN	Mon, Oct 7, 1996	8.25	8.56	8.25	8.25
1020	NYSE	ASGN	Fri, Oct 4, 1996	8.56	8.56	8.31	8.56
1019	NYSE	ASGN	Thu, Oct 3, 1996	8.50	8.50	8.25	8.25
1018	NYSE	ASGN	Wed, Oct 2, 1996	8.34	8.34	8.34	8.34
1017	NYSE	ASGN	Tue, Oct 1, 1996	8.50	8.53	8.50	8.50
1016	NYSE	ASGN	Mon, Sep 30, 1996	8.50	8.75	8.31	8.56
1015	NYSE	ASGN	Fri, Sep 27, 1996	8.75	8.81	8.50	8.75
1014	NYSE	ASGN	Thu, Sep 26, 1996	8.25	8.69	8.25	8.50
1013	NYSE	ASGN	Wed, Sep 25, 1996	8.50	8.81	8.31	8.50
1012	NYSE	ASGN	Mon, Sep 23, 1996	8.66	8.69	8.50	8.50
1011	NYSE	ASGN	Fri, Sep 20, 1996	8.56	8.66	8.56	8.56
1010	NYSE	ASGN	Thu, Sep 19, 1996	8.81	8.81	8.66	8.75
1009	NYSE	ASGN	Wed, Sep 18, 1996	8.31	8.50	7.88	8.47
1008	NYSE	ASGN	Tue, Sep 17, 1996	8.56	8.69	8.31	8.66
1007	NYSE	ASGN	Mon, Sep 16, 1996	9.09	9.13	8.44	8.63
1006	NYSE	ASGN	Fri, Sep 13, 1996	9.13	9.38	9.00	9.00
1005	NYSE	ASGN	Thu, Sep 12, 1996	9.38	9.38	9.06	9.38
1004	NYSE	ASGN	Wed, Sep 11, 1996	9.06	9.06	9.06	9.06
1003	NYSE	ASGN	Tue, Sep 10, 1996	9.25	9.28	9.06	9.22
1002	NYSE	ASGN	Mon, Sep 9, 1996	9.31	9.31	9.09	9.22
1001	NYSE	ASGN	Fri, Sep 6, 1996	8.94	9.31	8.94	9.31
1000	NYSE	ASGN	Thu, Sep 5, 1996	8.94	9.25	8.94	9.25
999	NYSE	ASGN	Wed, Sep 4, 1996	9.00	9.31	9.00	9.28
998	NYSE	ASGN	Tue, Sep 3, 1996	9.25	9.31	9.00	9.25
997	NYSE	ASGN	Fri, Aug 30, 1996	9.50	9.50	9.25	9.38
996	NYSE	ASGN	Thu, Aug 29, 1996	9.25	9.50	9.25	9.31
995	NYSE	ASGN	Wed, Aug 28, 1996	9.50	9.50	9.19	9.19
994	NYSE	ASGN	Tue, Aug 27, 1996	9.13	9.50	9.13	9.50
993	NYSE	ASGN	Mon, Aug 26, 1996	9.13	9.13	9.13	9.13
992	NYSE	ASGN	Fri, Aug 23, 1996	9.16	9.19	9.13	9.16
991	NYSE	ASGN	Thu, Aug 22, 1996	9.50	9.50	9.13	9.31
990	NYSE	ASGN	Wed, Aug 21, 1996	9.13	9.50	9.13	9.19
989	NYSE	ASGN	Tue, Aug 20, 1996	9.25	9.25	9.13	9.13
988	NYSE	ASGN	Mon, Aug 19, 1996	9.38	9.50	9.13	9.13
987	NYSE	ASGN	Fri, Aug 16, 1996	9.38	9.47	9.38	9.38
986	NYSE	ASGN	Thu, Aug 15, 1996	9.64	9.66	9.25	9.56
985	NYSE	ASGN	Wed, Aug 14, 1996	9.50	9.88	9.50	9.50
984	NYSE	ASGN	Tue, Aug 13, 1996	9.88	9.88	9.50	9.69
983	NYSE	ASGN	Mon, Aug 12, 1996	9.75	10.13	9.56	9.81
982	NYSE	ASGN	Fri, Aug 9, 1996	9.75	10.11	9.75	9.75
981	NYSE	ASGN	Thu, Aug 8, 1996	9.81	10.13	9.69	10.06
980	NYSE	ASGN	Wed, Aug 7, 1996	9.88	9.88	9.50	9.88
979	NYSE	ASGN	Tue, Aug 6, 1996	9.44	9.56	9.31	9.50
978	NYSE	ASGN	Mon, Aug 5, 1996	10.13	10.38	9.31	9.50
977	NYSE	ASGN	Fri, Aug 2, 1996	9.88	10.06	9.75	10.06
976	NYSE	ASGN	Thu, Aug 1, 1996	9.69	10.00	9.31	9.63
975	NYSE	ASGN	Wed, Jul 31, 1996	8.88	9.72	8.88	9.66
974	NYSE	ASGN	Tue, Jul 30, 1996	8.50	9.00	8.31	8.81
973	NYSE	ASGN	Mon, Jul 29, 1996	8.63	8.69	8.63	8.69
972	NYSE	ASGN	Fri, Jul 26, 1996	8.31	8.69	8.31	8.31
971	NYSE	ASGN	Thu, Jul 25, 1996	8.31	8.31	8.31	8.31
970	NYSE	ASGN	Wed, Jul 24, 1996	8.13	8.63	8.13	8.63
969	NYSE	ASGN	Tue, Jul 23, 1996	8.13	8.50	8.13	8.13
968	NYSE	ASGN	Mon, Jul 22, 1996	8.06	8.38	8.06	8.25
967	NYSE	ASGN	Fri, Jul 19, 1996	8.13	8.31	8.13	8.31
966	NYSE	ASGN	Thu, Jul 18, 1996	7.44	8.50	7.44	8.50
965	NYSE	ASGN	Wed, Jul 17, 1996	8.00	8.31	7.50	7.69
964	NYSE	ASGN	Tue, Jul 16, 1996	8.19	8.44	7.19	7.25
963	NYSE	ASGN	Mon, Jul 15, 1996	8.44	8.50	7.88	7.88
962	NYSE	ASGN	Fri, Jul 12, 1996	8.44	8.50	8.44	8.44
961	NYSE	ASGN	Thu, Jul 11, 1996	8.41	8.72	8.19	8.50
960	NYSE	ASGN	Wed, Jul 10, 1996	8.69	8.81	8.31	8.31
959	NYSE	ASGN	Tue, Jul 9, 1996	8.50	8.91	8.44	8.69
958	NYSE	ASGN	Mon, Jul 8, 1996	8.31	8.50	8.06	8.31
957	NYSE	ASGN	Fri, Jul 5, 1996	9.19	9.19	8.75	8.78
956	NYSE	ASGN	Wed, Jul 3, 1996	9.38	9.38	9.38	9.38
955	NYSE	ASGN	Tue, Jul 2, 1996	9.38	9.38	9.19	9.38
954	NYSE	ASGN	Mon, Jul 1, 1996	9.00	9.38	9.00	9.28
953	NYSE	ASGN	Fri, Jun 28, 1996	9.19	9.31	9.00	9.31
952	NYSE	ASGN	Thu, Jun 27, 1996	9.00	9.31	9.00	9.31
951	NYSE	ASGN	Wed, Jun 26, 1996	9.38	9.38	9.13	9.13
950	NYSE	ASGN	Tue, Jun 25, 1996	9.31	9.38	9.14	9.14
949	NYSE	ASGN	Mon, Jun 24, 1996	9.13	9.38	9.13	9.13
948	NYSE	ASGN	Fri, Jun 21, 1996	9.19	9.50	9.13	9.38
947	NYSE	ASGN	Thu, Jun 20, 1996	9.41	9.41	8.94	9.25
946	NYSE	ASGN	Wed, Jun 19, 1996	9.44	9.63	9.38	9.38
945	NYSE	ASGN	Tue, Jun 18, 1996	10.19	10.19	9.44	9.44
944	NYSE	ASGN	Mon, Jun 17, 1996	10.03	10.19	9.88	10.19
943	NYSE	ASGN	Fri, Jun 14, 1996	9.88	10.19	9.88	10.13
942	NYSE	ASGN	Thu, Jun 13, 1996	9.88	10.19	9.88	10.19
941	NYSE	ASGN	Wed, Jun 12, 1996	10.31	10.31	10.00	10.25
940	NYSE	ASGN	Tue, Jun 11, 1996	10.13	10.31	10.06	10.06
939	NYSE	ASGN	Mon, Jun 10, 1996	10.44	10.50	10.13	10.13
938	NYSE	ASGN	Fri, Jun 7, 1996	10.25	10.50	10.19	10.25
937	NYSE	ASGN	Thu, Jun 6, 1996	10.69	10.69	10.44	10.69
936	NYSE	ASGN	Wed, Jun 5, 1996	10.69	10.69	10.38	10.63
935	NYSE	ASGN	Tue, Jun 4, 1996	10.31	11.00	10.00	10.63
934	NYSE	ASGN	Mon, Jun 3, 1996	10.06	10.13	9.81	10.13
933	NYSE	ASGN	Fri, May 31, 1996	9.75	10.06	9.50	10.06
932	NYSE	ASGN	Thu, May 30, 1996	9.38	9.75	9.38	9.75
931	NYSE	ASGN	Wed, May 29, 1996	9.38	9.69	9.31	9.63
930	NYSE	ASGN	Tue, May 28, 1996	9.27	9.63	9.25	9.31
929	NYSE	ASGN	Fri, May 24, 1996	9.19	9.63	9.19	9.25
928	NYSE	ASGN	Thu, May 23, 1996	9.09	9.50	8.94	9.44
927	NYSE	ASGN	Wed, May 22, 1996	9.25	9.25	8.75	9.19
926	NYSE	ASGN	Tue, May 21, 1996	9.00	9.38	9.00	9.25
925	NYSE	ASGN	Mon, May 20, 1996	9.38	9.38	9.00	9.00
924	NYSE	ASGN	Fri, May 17, 1996	9.25	9.38	9.00	9.31
923	NYSE	ASGN	Thu, May 16, 1996	8.88	9.25	8.88	9.09
922	NYSE	ASGN	Wed, May 15, 1996	9.19	9.19	8.88	9.19
921	NYSE	ASGN	Tue, May 14, 1996	9.25	9.25	8.94	8.94
920	NYSE	ASGN	Mon, May 13, 1996	8.75	9.06	8.38	9.00
919	NYSE	ASGN	Fri, May 10, 1996	8.25	8.75	8.19	8.44
918	NYSE	ASGN	Thu, May 9, 1996	7.94	8.50	7.94	8.44
917	NYSE	ASGN	Wed, May 8, 1996	8.13	8.38	7.94	7.94
916	NYSE	ASGN	Tue, May 7, 1996	8.03	8.50	8.00	8.38
915	NYSE	ASGN	Mon, May 6, 1996	8.25	8.50	8.00	8.00
914	NYSE	ASGN	Fri, May 3, 1996	8.56	8.61	8.25	8.61
913	NYSE	ASGN	Thu, May 2, 1996	8.44	8.69	8.38	8.38
912	NYSE	ASGN	Wed, May 1, 1996	8.34	8.69	8.19	8.63
911	NYSE	ASGN	Tue, Apr 30, 1996	8.19	8.50	8.19	8.28
910	NYSE	ASGN	Mon, Apr 29, 1996	8.50	8.50	8.19	8.25
909	NYSE	ASGN	Fri, Apr 26, 1996	8.94	8.94	7.88	8.19
908	NYSE	ASGN	Thu, Apr 25, 1996	8.88	8.94	8.69	8.69
907	NYSE	ASGN	Wed, Apr 24, 1996	8.88	8.88	8.69	8.75
906	NYSE	ASGN	Tue, Apr 23, 1996	8.81	8.88	8.69	8.69
905	NYSE	ASGN	Mon, Apr 22, 1996	8.56	8.81	8.56	8.81
904	NYSE	ASGN	Fri, Apr 19, 1996	8.63	8.69	8.56	8.63
903	NYSE	ASGN	Thu, Apr 18, 1996	8.75	8.75	8.25	8.69
902	NYSE	ASGN	Wed, Apr 17, 1996	9.81	10.00	8.69	8.94
901	NYSE	ASGN	Tue, Apr 16, 1996	9.53	9.75	9.50	9.75
900	NYSE	ASGN	Mon, Apr 15, 1996	9.56	9.56	9.38	9.38
899	NYSE	ASGN	Fri, Apr 12, 1996	9.31	9.56	9.31	9.50
898	NYSE	ASGN	Thu, Apr 11, 1996	9.44	9.50	9.31	9.50
897	NYSE	ASGN	Wed, Apr 10, 1996	8.94	9.56	8.88	9.14
896	NYSE	ASGN	Tue, Apr 9, 1996	8.88	8.94	8.75	8.91
895	NYSE	ASGN	Mon, Apr 8, 1996	9.06	9.06	8.44	8.63
894	NYSE	ASGN	Thu, Apr 4, 1996	9.38	9.38	9.06	9.13
893	NYSE	ASGN	Wed, Apr 3, 1996	9.56	9.56	9.19	9.38
892	NYSE	ASGN	Tue, Apr 2, 1996	9.25	9.44	9.13	9.38
891	NYSE	ASGN	Mon, Apr 1, 1996	9.44	9.56	9.25	9.28
890	NYSE	ASGN	Fri, Mar 29, 1996	9.38	9.50	9.06	9.50
889	NYSE	ASGN	Thu, Mar 28, 1996	9.06	9.19	9.06	9.19
888	NYSE	ASGN	Wed, Mar 27, 1996	9.38	9.38	9.06	9.13
887	NYSE	ASGN	Tue, Mar 26, 1996	9.31	9.50	9.19	9.31
886	NYSE	ASGN	Mon, Mar 25, 1996	9.50	9.88	9.44	9.63
885	NYSE	ASGN	Fri, Mar 22, 1996	9.69	9.69	9.44	9.63
884	NYSE	ASGN	Thu, Mar 21, 1996	9.38	9.81	9.38	9.63
883	NYSE	ASGN	Wed, Mar 20, 1996	9.06	9.31	8.88	9.19
882	NYSE	ASGN	Tue, Mar 19, 1996	9.00	9.13	8.88	9.03
881	NYSE	ASGN	Mon, Mar 18, 1996	8.81	8.94	8.75	8.88
880	NYSE	ASGN	Fri, Mar 15, 1996	8.81	9.06	8.81	8.81
879	NYSE	ASGN	Thu, Mar 14, 1996	8.81	9.06	8.81	8.81
878	NYSE	ASGN	Wed, Mar 13, 1996	9.19	9.38	8.88	8.88
877	NYSE	ASGN	Tue, Mar 12, 1996	9.38	9.38	9.19	9.19
876	NYSE	ASGN	Mon, Mar 11, 1996	9.19	9.50	8.94	9.19
875	NYSE	ASGN	Fri, Mar 8, 1996	9.19	9.75	8.94	8.94
874	NYSE	ASGN	Thu, Mar 7, 1996	8.75	9.63	8.75	9.56
873	NYSE	ASGN	Wed, Mar 6, 1996	8.72	8.94	8.50	8.88
872	NYSE	ASGN	Tue, Mar 5, 1996	8.56	8.72	8.50	8.72
871	NYSE	ASGN	Mon, Mar 4, 1996	8.75	8.75	8.31	8.56
870	NYSE	ASGN	Fri, Mar 1, 1996	8.38	8.81	8.38	8.56
869	NYSE	ASGN	Thu, Feb 29, 1996	8.56	8.56	8.38	8.50
868	NYSE	ASGN	Wed, Feb 28, 1996	8.63	8.63	8.38	8.38
867	NYSE	ASGN	Tue, Feb 27, 1996	8.38	8.50	8.38	8.38
866	NYSE	ASGN	Mon, Feb 26, 1996	8.38	8.63	8.38	8.63
865	NYSE	ASGN	Fri, Feb 23, 1996	8.38	8.63	8.38	8.38
864	NYSE	ASGN	Thu, Feb 22, 1996	8.38	8.75	8.38	8.44
863	NYSE	ASGN	Wed, Feb 21, 1996	8.44	8.63	8.38	8.38
862	NYSE	ASGN	Tue, Feb 20, 1996	8.38	8.69	8.38	8.50
861	NYSE	ASGN	Fri, Feb 16, 1996	8.69	8.75	8.56	8.66
860	NYSE	ASGN	Thu, Feb 15, 1996	8.63	8.81	8.63	8.81
859	NYSE	ASGN	Wed, Feb 14, 1996	8.38	8.63	8.38	8.48
858	NYSE	ASGN	Tue, Feb 13, 1996	8.44	8.63	8.41	8.48
857	NYSE	ASGN	Mon, Feb 12, 1996	8.50	8.75	8.50	8.75
856	NYSE	ASGN	Fri, Feb 9, 1996	8.69	8.81	8.50	8.75
855	NYSE	ASGN	Thu, Feb 8, 1996	8.75	8.94	8.44	8.75
854	NYSE	ASGN	Wed, Feb 7, 1996	8.50	9.19	8.38	8.88
853	NYSE	ASGN	Tue, Feb 6, 1996	8.38	8.53	8.38	8.50
852	NYSE	ASGN	Mon, Feb 5, 1996	8.44	8.53	8.25	8.44
851	NYSE	ASGN	Fri, Feb 2, 1996	8.31	8.44	8.06	8.25
850	NYSE	ASGN	Thu, Feb 1, 1996	8.06	8.28	8.06	8.25
849	NYSE	ASGN	Wed, Jan 31, 1996	7.88	8.25	7.88	8.16
848	NYSE	ASGN	Tue, Jan 30, 1996	7.88	8.03	7.88	8.03
847	NYSE	ASGN	Mon, Jan 29, 1996	8.19	8.19	7.88	7.88
846	NYSE	ASGN	Fri, Jan 26, 1996	8.13	8.19	8.00	8.05
845	NYSE	ASGN	Thu, Jan 25, 1996	8.19	8.31	7.94	8.28
844	NYSE	ASGN	Wed, Jan 24, 1996	7.69	8.06	7.63	8.00
843	NYSE	ASGN	Tue, Jan 23, 1996	7.75	7.88	7.69	7.81
842	NYSE	ASGN	Mon, Jan 22, 1996	7.44	7.94	7.44	7.91
841	NYSE	ASGN	Fri, Jan 19, 1996	7.13	7.56	7.13	7.50
840	NYSE	ASGN	Thu, Jan 18, 1996	7.22	7.34	7.16	7.34
839	NYSE	ASGN	Wed, Jan 17, 1996	7.25	7.25	7.00	7.00
838	NYSE	ASGN	Tue, Jan 16, 1996	7.56	7.56	7.00	7.06
837	NYSE	ASGN	Mon, Jan 15, 1996	7.31	7.56	7.31	7.31
836	NYSE	ASGN	Fri, Jan 12, 1996	7.50	7.56	7.31	7.56
835	NYSE	ASGN	Thu, Jan 11, 1996	7.25	7.50	7.00	7.44
834	NYSE	ASGN	Wed, Jan 10, 1996	6.94	7.13	6.84	7.13
833	NYSE	ASGN	Tue, Jan 9, 1996	7.56	7.59	7.19	7.19
832	NYSE	ASGN	Mon, Jan 8, 1996	7.50	7.56	7.50	7.56
831	NYSE	ASGN	Fri, Jan 5, 1996	8.00	8.06	7.25	7.50
830	NYSE	ASGN	Thu, Jan 4, 1996	8.00	8.13	8.00	8.03
829	NYSE	ASGN	Wed, Jan 3, 1996	7.94	8.19	7.94	8.19
828	NYSE	ASGN	Tue, Jan 2, 1996	8.38	8.38	7.88	7.91
827	NYSE	ASGN	Fri, Dec 29, 1995	8.56	8.56	8.19	8.19
826	NYSE	ASGN	Thu, Dec 28, 1995	8.38	8.53	8.38	8.44
825	NYSE	ASGN	Wed, Dec 27, 1995	8.38	8.63	8.31	8.44
824	NYSE	ASGN	Tue, Dec 26, 1995	8.56	8.63	8.38	8.50
823	NYSE	ASGN	Fri, Dec 22, 1995	8.44	8.56	8.38	8.53
822	NYSE	ASGN	Thu, Dec 21, 1995	8.38	8.38	8.19	8.19
821	NYSE	ASGN	Wed, Dec 20, 1995	8.06	8.38	8.06	8.25
820	NYSE	ASGN	Tue, Dec 19, 1995	8.25	8.25	8.06	8.08
819	NYSE	ASGN	Mon, Dec 18, 1995	8.13	8.25	8.13	8.19
818	NYSE	ASGN	Fri, Dec 15, 1995	8.13	8.25	8.13	8.25
817	NYSE	ASGN	Thu, Dec 14, 1995	8.13	8.25	8.13	8.13
816	NYSE	ASGN	Wed, Dec 13, 1995	8.13	8.25	8.13	8.16
815	NYSE	ASGN	Tue, Dec 12, 1995	8.13	8.31	8.13	8.13
814	NYSE	ASGN	Mon, Dec 11, 1995	8.13	8.31	8.13	8.31
813	NYSE	ASGN	Fri, Dec 8, 1995	8.13	8.34	8.13	8.31
812	NYSE	ASGN	Thu, Dec 7, 1995	8.13	8.44	8.00	8.22
811	NYSE	ASGN	Wed, Dec 6, 1995	7.94	8.25	7.94	8.06
810	NYSE	ASGN	Tue, Dec 5, 1995	7.75	8.13	7.75	8.09
809	NYSE	ASGN	Mon, Dec 4, 1995	7.63	7.88	7.50	7.88
808	NYSE	ASGN	Fri, Dec 1, 1995	7.25	7.63	7.25	7.63
807	NYSE	ASGN	Thu, Nov 30, 1995	7.25	7.44	7.25	7.31
806	NYSE	ASGN	Wed, Nov 29, 1995	7.25	7.31	7.25	7.25
805	NYSE	ASGN	Tue, Nov 28, 1995	7.44	7.44	7.25	7.31
804	NYSE	ASGN	Mon, Nov 27, 1995	7.06	7.44	7.06	7.31
803	NYSE	ASGN	Fri, Nov 24, 1995	7.13	7.13	7.13	7.13
802	NYSE	ASGN	Wed, Nov 22, 1995	7.13	7.13	7.00	7.00
801	NYSE	ASGN	Tue, Nov 21, 1995	7.00	7.06	6.94	7.06
800	NYSE	ASGN	Mon, Nov 20, 1995	7.06	7.13	6.88	7.00
799	NYSE	ASGN	Fri, Nov 17, 1995	6.88	7.06	6.88	6.88
798	NYSE	ASGN	Thu, Nov 16, 1995	6.94	7.06	6.88	7.06
797	NYSE	ASGN	Wed, Nov 15, 1995	7.25	7.31	6.88	7.06
796	NYSE	ASGN	Tue, Nov 14, 1995	7.44	7.44	7.25	7.25
795	NYSE	ASGN	Mon, Nov 13, 1995	7.25	7.44	7.19	7.44
794	NYSE	ASGN	Fri, Nov 10, 1995	7.19	7.31	7.19	7.19
793	NYSE	ASGN	Thu, Nov 9, 1995	7.38	7.38	7.19	7.38
792	NYSE	ASGN	Wed, Nov 8, 1995	7.19	7.38	7.13	7.19
791	NYSE	ASGN	Tue, Nov 7, 1995	7.13	7.25	7.09	7.09
790	NYSE	ASGN	Mon, Nov 6, 1995	7.25	7.25	7.13	7.19
789	NYSE	ASGN	Fri, Nov 3, 1995	7.16	7.25	7.13	7.13
788	NYSE	ASGN	Thu, Nov 2, 1995	6.81	7.19	6.81	7.00
787	NYSE	ASGN	Wed, Nov 1, 1995	6.56	6.94	6.56	6.88
786	NYSE	ASGN	Tue, Oct 31, 1995	6.56	6.75	6.56	6.75
785	NYSE	ASGN	Mon, Oct 30, 1995	6.38	6.75	6.38	6.56
784	NYSE	ASGN	Fri, Oct 27, 1995	6.38	6.38	6.25	6.25
783	NYSE	ASGN	Thu, Oct 26, 1995	6.44	6.44	6.28	6.28
782	NYSE	ASGN	Wed, Oct 25, 1995	6.25	6.50	6.25	6.31
781	NYSE	ASGN	Tue, Oct 24, 1995	6.06	6.19	5.97	6.19
780	NYSE	ASGN	Mon, Oct 23, 1995	6.19	6.25	5.88	6.03
779	NYSE	ASGN	Fri, Oct 20, 1995	6.44	6.56	6.19	6.19
778	NYSE	ASGN	Thu, Oct 19, 1995	6.50	6.75	6.44	6.44
777	NYSE	ASGN	Wed, Oct 18, 1995	6.31	6.75	6.31	6.56
776	NYSE	ASGN	Tue, Oct 17, 1995	6.31	6.31	6.19	6.25
775	NYSE	ASGN	Mon, Oct 16, 1995	6.00	6.38	6.00	6.25
774	NYSE	ASGN	Fri, Oct 13, 1995	5.94	6.19	5.81	6.16
773	NYSE	ASGN	Thu, Oct 12, 1995	6.00	6.06	5.75	5.88
772	NYSE	ASGN	Wed, Oct 11, 1995	6.19	6.22	6.00	6.00
771	NYSE	ASGN	Tue, Oct 10, 1995	6.25	6.31	6.06	6.19
770	NYSE	ASGN	Mon, Oct 9, 1995	6.25	6.28	6.19	6.28
769	NYSE	ASGN	Fri, Oct 6, 1995	6.34	6.38	6.25	6.38
768	NYSE	ASGN	Thu, Oct 5, 1995	6.38	6.38	6.25	6.31
767	NYSE	ASGN	Wed, Oct 4, 1995	6.25	6.34	6.25	6.25
766	NYSE	ASGN	Tue, Oct 3, 1995	6.38	6.38	6.19	6.31
765	NYSE	ASGN	Mon, Oct 2, 1995	6.31	6.44	6.25	6.25
764	NYSE	ASGN	Fri, Sep 29, 1995	6.31	6.44	6.31	6.34
763	NYSE	ASGN	Thu, Sep 28, 1995	6.13	6.31	6.13	6.22
762	NYSE	ASGN	Wed, Sep 27, 1995	6.22	6.22	6.19	6.19
761	NYSE	ASGN	Tue, Sep 26, 1995	6.19	6.31	6.19	6.31
760	NYSE	ASGN	Mon, Sep 25, 1995	6.44	6.44	6.25	6.38
759	NYSE	ASGN	Fri, Sep 22, 1995	6.31	6.31	6.31	6.31
758	NYSE	ASGN	Thu, Sep 21, 1995	6.38	6.50	6.31	6.31
757	NYSE	ASGN	Wed, Sep 20, 1995	6.31	6.53	6.19	6.50
756	NYSE	ASGN	Tue, Sep 19, 1995	6.19	6.31	6.19	6.28
755	NYSE	ASGN	Mon, Sep 18, 1995	6.19	6.31	6.19	6.25
754	NYSE	ASGN	Fri, Sep 15, 1995	6.19	6.31	6.19	6.28
753	NYSE	ASGN	Thu, Sep 14, 1995	6.31	6.31	6.19	6.28
752	NYSE	ASGN	Wed, Sep 13, 1995	6.19	6.31	6.19	6.31
751	NYSE	ASGN	Tue, Sep 12, 1995	6.13	6.31	6.13	6.19
750	NYSE	ASGN	Mon, Sep 11, 1995	6.13	6.25	6.13	6.19
749	NYSE	ASGN	Fri, Sep 8, 1995	6.13	6.25	6.13	6.13
748	NYSE	ASGN	Thu, Sep 7, 1995	6.22	6.25	6.13	6.25
747	NYSE	ASGN	Wed, Sep 6, 1995	6.06	6.25	6.06	6.13
746	NYSE	ASGN	Tue, Sep 5, 1995	5.81	6.13	5.81	6.13
745	NYSE	ASGN	Fri, Sep 1, 1995	5.94	5.94	5.81	5.81
744	NYSE	ASGN	Thu, Aug 31, 1995	5.75	5.94	5.69	5.88
743	NYSE	ASGN	Wed, Aug 30, 1995	5.44	6.06	5.38	5.81
742	NYSE	ASGN	Tue, Aug 29, 1995	5.38	5.50	5.31	5.34
741	NYSE	ASGN	Mon, Aug 28, 1995	5.56	5.56	5.38	5.38
740	NYSE	ASGN	Fri, Aug 25, 1995	5.72	5.72	5.56	5.63
739	NYSE	ASGN	Thu, Aug 24, 1995	5.56	5.75	5.56	5.75
738	NYSE	ASGN	Wed, Aug 23, 1995	5.56	5.75	5.50	5.75
737	NYSE	ASGN	Tue, Aug 22, 1995	5.44	5.56	5.38	5.53
736	NYSE	ASGN	Mon, Aug 21, 1995	5.44	5.44	5.31	5.31
735	NYSE	ASGN	Fri, Aug 18, 1995	5.31	5.44	5.31	5.31
734	NYSE	ASGN	Thu, Aug 17, 1995	5.19	5.44	5.19	5.38
733	NYSE	ASGN	Wed, Aug 16, 1995	5.38	5.38	5.19	5.19
732	NYSE	ASGN	Tue, Aug 15, 1995	5.38	5.38	5.19	5.38
731	NYSE	ASGN	Mon, Aug 14, 1995	5.19	5.38	5.19	5.38
730	NYSE	ASGN	Fri, Aug 11, 1995	5.38	5.38	5.25	5.31
729	NYSE	ASGN	Thu, Aug 10, 1995	5.31	5.44	5.25	5.25
728	NYSE	ASGN	Wed, Aug 9, 1995	5.19	5.31	5.16	5.25
727	NYSE	ASGN	Tue, Aug 8, 1995	5.19	5.19	5.13	5.19
726	NYSE	ASGN	Mon, Aug 7, 1995	5.00	5.19	5.00	5.13
725	NYSE	ASGN	Fri, Aug 4, 1995	5.13	5.19	5.06	5.06
724	NYSE	ASGN	Thu, Aug 3, 1995	5.19	5.25	5.13	5.13
723	NYSE	ASGN	Wed, Aug 2, 1995	5.31	5.31	5.13	5.24
722	NYSE	ASGN	Tue, Aug 1, 1995	5.38	5.38	5.13	5.13
721	NYSE	ASGN	Mon, Jul 31, 1995	5.25	5.38	5.25	5.25
720	NYSE	ASGN	Fri, Jul 28, 1995	5.25	5.38	5.25	5.38
719	NYSE	ASGN	Thu, Jul 27, 1995	5.31	5.38	5.19	5.31
718	NYSE	ASGN	Wed, Jul 26, 1995	5.13	5.25	5.13	5.22
717	NYSE	ASGN	Tue, Jul 25, 1995	5.38	5.38	5.00	5.19
716	NYSE	ASGN	Mon, Jul 24, 1995	5.41	5.41	5.25	5.25
715	NYSE	ASGN	Fri, Jul 21, 1995	5.56	5.56	5.25	5.41
714	NYSE	ASGN	Thu, Jul 20, 1995	5.44	5.56	5.44	5.44
713	NYSE	ASGN	Wed, Jul 19, 1995	5.50	5.69	5.45	5.45
712	NYSE	ASGN	Tue, Jul 18, 1995	5.63	5.63	5.50	5.53
711	NYSE	ASGN	Mon, Jul 17, 1995	5.81	5.94	5.50	5.50
710	NYSE	ASGN	Fri, Jul 14, 1995	6.00	6.00	5.81	5.81
709	NYSE	ASGN	Thu, Jul 13, 1995	5.88	6.13	5.75	5.94
708	NYSE	ASGN	Wed, Jul 12, 1995	5.75	5.88	5.63	5.75
707	NYSE	ASGN	Tue, Jul 11, 1995	5.50	5.75	5.38	5.75
706	NYSE	ASGN	Mon, Jul 10, 1995	5.19	5.56	5.19	5.50
705	NYSE	ASGN	Fri, Jul 7, 1995	5.06	5.13	4.94	5.13
704	NYSE	ASGN	Thu, Jul 6, 1995	4.75	5.06	4.75	5.00
703	NYSE	ASGN	Wed, Jul 5, 1995	4.75	4.88	4.56	4.75
702	NYSE	ASGN	Mon, Jul 3, 1995	4.56	4.66	4.56	4.66
701	NYSE	ASGN	Fri, Jun 30, 1995	4.56	4.75	4.56	4.75
700	NYSE	ASGN	Thu, Jun 29, 1995	4.75	4.75	4.56	4.69
699	NYSE	ASGN	Wed, Jun 28, 1995	4.75	4.75	4.56	4.56
698	NYSE	ASGN	Tue, Jun 27, 1995	4.63	4.75	4.56	4.56
697	NYSE	ASGN	Mon, Jun 26, 1995	4.63	4.75	4.63	4.63
696	NYSE	ASGN	Fri, Jun 23, 1995	4.69	4.75	4.63	4.63
695	NYSE	ASGN	Thu, Jun 22, 1995	4.81	4.81	4.69	4.69
694	NYSE	ASGN	Wed, Jun 21, 1995	4.75	4.88	4.69	4.75
693	NYSE	ASGN	Tue, Jun 20, 1995	4.75	4.88	4.75	4.75
692	NYSE	ASGN	Mon, Jun 19, 1995	4.75	4.75	4.75	4.75
691	NYSE	ASGN	Fri, Jun 16, 1995	4.75	4.88	4.75	4.78
690	NYSE	ASGN	Thu, Jun 15, 1995	4.69	4.97	4.63	4.84
689	NYSE	ASGN	Wed, Jun 14, 1995	4.56	4.63	4.56	4.56
688	NYSE	ASGN	Tue, Jun 13, 1995	4.56	4.69	4.56	4.59
687	NYSE	ASGN	Mon, Jun 12, 1995	4.56	4.56	4.56	4.56
686	NYSE	ASGN	Fri, Jun 9, 1995	4.56	4.56	4.56	4.56
685	NYSE	ASGN	Thu, Jun 8, 1995	4.63	4.75	4.59	4.59
684	NYSE	ASGN	Wed, Jun 7, 1995	4.63	4.75	4.63	4.63
683	NYSE	ASGN	Tue, Jun 6, 1995	4.59	4.75	4.59	4.75
682	NYSE	ASGN	Mon, Jun 5, 1995	4.75	4.75	4.59	4.66
681	NYSE	ASGN	Fri, Jun 2, 1995	4.56	4.69	4.56	4.59
680	NYSE	ASGN	Thu, Jun 1, 1995	4.44	4.75	4.44	4.66
679	NYSE	ASGN	Wed, May 31, 1995	4.63	4.63	4.44	4.47
678	NYSE	ASGN	Tue, May 30, 1995	4.44	4.50	4.44	4.44
677	NYSE	ASGN	Fri, May 26, 1995	4.44	4.63	4.44	4.44
676	NYSE	ASGN	Thu, May 25, 1995	4.50	4.63	4.44	4.50
675	NYSE	ASGN	Wed, May 24, 1995	4.44	4.50	4.44	4.44
674	NYSE	ASGN	Tue, May 23, 1995	4.44	4.56	4.44	4.56
673	NYSE	ASGN	Mon, May 22, 1995	4.41	4.56	4.38	4.50
672	NYSE	ASGN	Fri, May 19, 1995	4.50	4.50	4.38	4.44
671	NYSE	ASGN	Thu, May 18, 1995	4.44	4.50	4.38	4.38
670	NYSE	ASGN	Wed, May 17, 1995	4.19	4.44	4.19	4.44
669	NYSE	ASGN	Tue, May 16, 1995	4.25	4.25	4.13	4.19
668	NYSE	ASGN	Mon, May 15, 1995	4.13	4.25	4.13	4.13
667	NYSE	ASGN	Fri, May 12, 1995	4.31	4.31	4.13	4.25
666	NYSE	ASGN	Thu, May 11, 1995	4.00	4.31	4.00	4.31
665	NYSE	ASGN	Wed, May 10, 1995	4.25	4.31	4.00	4.06
664	NYSE	ASGN	Tue, May 9, 1995	4.38	4.50	4.25	4.31
663	NYSE	ASGN	Mon, May 8, 1995	4.56	4.56	4.38	4.41
662	NYSE	ASGN	Fri, May 5, 1995	4.88	5.00	4.44	4.50
661	NYSE	ASGN	Thu, May 4, 1995	5.00	5.06	4.88	5.03
660	NYSE	ASGN	Wed, May 3, 1995	4.88	5.00	4.81	5.00
659	NYSE	ASGN	Tue, May 2, 1995	4.88	4.88	4.75	4.88
658	NYSE	ASGN	Mon, May 1, 1995	4.75	4.88	4.75	4.88
657	NYSE	ASGN	Fri, Apr 28, 1995	4.75	4.88	4.75	4.78
656	NYSE	ASGN	Thu, Apr 27, 1995	4.75	4.88	4.75	4.75
655	NYSE	ASGN	Wed, Apr 26, 1995	4.81	4.88	4.75	4.81
654	NYSE	ASGN	Tue, Apr 25, 1995	4.69	4.81	4.69	4.75
653	NYSE	ASGN	Mon, Apr 24, 1995	4.88	4.88	4.69	4.72
652	NYSE	ASGN	Fri, Apr 21, 1995	4.69	4.88	4.69	4.75
651	NYSE	ASGN	Thu, Apr 20, 1995	4.88	4.88	4.69	4.75
650	NYSE	ASGN	Wed, Apr 19, 1995	5.13	5.13	4.81	4.88
649	NYSE	ASGN	Tue, Apr 18, 1995	5.00	5.13	4.94	4.94
648	NYSE	ASGN	Mon, Apr 17, 1995	4.75	5.09	4.75	5.00
647	NYSE	ASGN	Thu, Apr 13, 1995	4.72	4.75	4.63	4.63
646	NYSE	ASGN	Wed, Apr 12, 1995	4.69	4.81	4.63	4.63
645	NYSE	ASGN	Tue, Apr 11, 1995	4.69	4.81	4.69	4.69
644	NYSE	ASGN	Mon, Apr 10, 1995	4.81	4.81	4.69	4.69
643	NYSE	ASGN	Fri, Apr 7, 1995	4.69	4.81	4.69	4.81
642	NYSE	ASGN	Thu, Apr 6, 1995	4.81	4.81	4.69	4.69
641	NYSE	ASGN	Wed, Apr 5, 1995	4.69	4.81	4.69	4.72
640	NYSE	ASGN	Tue, Apr 4, 1995	4.88	4.88	4.69	4.69
639	NYSE	ASGN	Mon, Apr 3, 1995	4.75	4.88	4.75	4.88
638	NYSE	ASGN	Fri, Mar 31, 1995	4.81	4.88	4.69	4.75
637	NYSE	ASGN	Thu, Mar 30, 1995	4.63	4.81	4.63	4.81
636	NYSE	ASGN	Wed, Mar 29, 1995	4.81	4.81	4.63	4.75
635	NYSE	ASGN	Tue, Mar 28, 1995	4.69	4.75	4.63	4.75
634	NYSE	ASGN	Mon, Mar 27, 1995	4.69	4.69	4.63	4.63
633	NYSE	ASGN	Fri, Mar 24, 1995	4.81	4.81	4.63	4.63
632	NYSE	ASGN	Thu, Mar 23, 1995	4.88	4.94	4.69	4.75
631	NYSE	ASGN	Wed, Mar 22, 1995	4.51	5.00	4.50	5.00
630	NYSE	ASGN	Tue, Mar 21, 1995	4.50	4.63	4.38	4.50
629	NYSE	ASGN	Mon, Mar 20, 1995	4.44	4.50	4.38	4.38
628	NYSE	ASGN	Fri, Mar 17, 1995	4.44	4.44	4.38	4.44
627	NYSE	ASGN	Thu, Mar 16, 1995	4.38	4.44	4.31	4.41
626	NYSE	ASGN	Wed, Mar 15, 1995	4.19	4.38	4.13	4.31
625	NYSE	ASGN	Tue, Mar 14, 1995	3.94	4.19	3.94	4.16
624	NYSE	ASGN	Mon, Mar 13, 1995	4.13	4.13	3.94	3.94
623	NYSE	ASGN	Fri, Mar 10, 1995	4.13	4.13	3.94	4.06
622	NYSE	ASGN	Thu, Mar 9, 1995	3.94	4.13	3.94	4.13
621	NYSE	ASGN	Wed, Mar 8, 1995	3.94	4.13	3.94	4.06
620	NYSE	ASGN	Tue, Mar 7, 1995	3.88	4.06	3.88	4.00
619	NYSE	ASGN	Mon, Mar 6, 1995	4.00	4.13	3.84	3.97
618	NYSE	ASGN	Fri, Mar 3, 1995	4.00	4.09	3.94	4.09
617	NYSE	ASGN	Thu, Mar 2, 1995	4.00	4.00	3.88	4.00
616	NYSE	ASGN	Wed, Mar 1, 1995	4.00	4.00	3.88	4.00
615	NYSE	ASGN	Tue, Feb 28, 1995	3.94	4.00	3.81	3.91
614	NYSE	ASGN	Mon, Feb 27, 1995	3.75	3.94	3.75	3.84
613	NYSE	ASGN	Fri, Feb 24, 1995	4.13	4.13	3.88	3.88
612	NYSE	ASGN	Thu, Feb 23, 1995	4.25	4.25	4.13	4.13
611	NYSE	ASGN	Wed, Feb 22, 1995	4.16	4.25	4.13	4.13
610	NYSE	ASGN	Tue, Feb 21, 1995	4.13	4.25	4.13	4.13
609	NYSE	ASGN	Fri, Feb 17, 1995	4.31	4.31	4.13	4.13
608	NYSE	ASGN	Thu, Feb 16, 1995	4.31	4.31	4.19	4.22
607	NYSE	ASGN	Wed, Feb 15, 1995	4.31	4.31	4.19	4.19
606	NYSE	ASGN	Tue, Feb 14, 1995	4.25	4.31	4.19	4.25
605	NYSE	ASGN	Mon, Feb 13, 1995	4.38	4.38	4.25	4.25
604	NYSE	ASGN	Fri, Feb 10, 1995	4.56	4.56	4.31	4.38
603	NYSE	ASGN	Thu, Feb 9, 1995	4.44	4.56	4.44	4.44
602	NYSE	ASGN	Wed, Feb 8, 1995	4.44	4.50	4.31	4.44
601	NYSE	ASGN	Tue, Feb 7, 1995	4.31	4.44	4.31	4.39
600	NYSE	ASGN	Mon, Feb 6, 1995	4.44	4.44	4.31	4.38
599	NYSE	ASGN	Fri, Feb 3, 1995	4.44	4.44	4.25	4.31
598	NYSE	ASGN	Thu, Feb 2, 1995	4.38	4.44	4.25	4.44
597	NYSE	ASGN	Wed, Feb 1, 1995	4.25	4.38	4.25	4.38
596	NYSE	ASGN	Tue, Jan 31, 1995	4.41	4.41	4.13	4.38
595	NYSE	ASGN	Mon, Jan 30, 1995	4.44	4.44	4.25	4.25
594	NYSE	ASGN	Fri, Jan 27, 1995	4.25	4.44	4.25	4.28
593	NYSE	ASGN	Thu, Jan 26, 1995	4.25	4.25	4.13	4.13
592	NYSE	ASGN	Wed, Jan 25, 1995	4.22	4.25	4.19	4.22
591	NYSE	ASGN	Tue, Jan 24, 1995	4.16	4.28	4.13	4.13
590	NYSE	ASGN	Mon, Jan 23, 1995	4.31	4.31	4.16	4.25
589	NYSE	ASGN	Fri, Jan 20, 1995	4.31	4.31	4.16	4.16
588	NYSE	ASGN	Thu, Jan 19, 1995	4.31	4.31	4.16	4.16
587	NYSE	ASGN	Wed, Jan 18, 1995	4.16	4.31	4.16	4.31
586	NYSE	ASGN	Tue, Jan 17, 1995	4.16	4.31	4.16	4.16
585	NYSE	ASGN	Mon, Jan 16, 1995	4.31	4.31	4.13	4.16
584	NYSE	ASGN	Fri, Jan 13, 1995	4.38	4.38	4.25	4.31
583	NYSE	ASGN	Thu, Jan 12, 1995	4.28	4.38	4.25	4.38
582	NYSE	ASGN	Wed, Jan 11, 1995	4.31	4.38	4.16	4.28
581	NYSE	ASGN	Tue, Jan 10, 1995	4.03	4.25	4.03	4.22
580	NYSE	ASGN	Mon, Jan 9, 1995	4.19	4.19	4.03	4.03
579	NYSE	ASGN	Fri, Jan 6, 1995	4.13	4.19	4.00	4.13
578	NYSE	ASGN	Thu, Jan 5, 1995	4.25	4.31	4.13	4.13
577	NYSE	ASGN	Wed, Jan 4, 1995	4.00	4.44	4.00	4.16
576	NYSE	ASGN	Tue, Jan 3, 1995	4.19	4.19	4.00	4.03
575	NYSE	ASGN	Fri, Dec 30, 1994	4.19	4.19	3.95	4.00
574	NYSE	ASGN	Thu, Dec 29, 1994	3.69	4.00	3.63	4.00
573	NYSE	ASGN	Wed, Dec 28, 1994	3.75	3.81	3.69	3.69
572	NYSE	ASGN	Tue, Dec 27, 1994	3.81	3.81	3.72	3.72
571	NYSE	ASGN	Fri, Dec 23, 1994	3.69	3.81	3.69	3.69
570	NYSE	ASGN	Thu, Dec 22, 1994	3.69	3.81	3.69	3.72
569	NYSE	ASGN	Wed, Dec 21, 1994	3.75	3.84	3.69	3.75
568	NYSE	ASGN	Tue, Dec 20, 1994	3.81	3.94	3.75	3.75
567	NYSE	ASGN	Mon, Dec 19, 1994	3.94	3.94	3.81	3.81
566	NYSE	ASGN	Fri, Dec 16, 1994	3.81	3.94	3.81	3.81
565	NYSE	ASGN	Thu, Dec 15, 1994	3.81	3.91	3.75	3.81
564	NYSE	ASGN	Wed, Dec 14, 1994	3.78	3.81	3.72	3.75
563	NYSE	ASGN	Tue, Dec 13, 1994	3.75	3.81	3.72	3.75
562	NYSE	ASGN	Mon, Dec 12, 1994	3.81	3.81	3.72	3.75
561	NYSE	ASGN	Fri, Dec 9, 1994	3.69	3.75	3.66	3.69
560	NYSE	ASGN	Thu, Dec 8, 1994	3.63	3.75	3.63	3.69
559	NYSE	ASGN	Wed, Dec 7, 1994	3.63	3.75	3.63	3.69
558	NYSE	ASGN	Tue, Dec 6, 1994	3.66	3.75	3.63	3.69
557	NYSE	ASGN	Mon, Dec 5, 1994	3.75	3.75	3.63	3.63
556	NYSE	ASGN	Fri, Dec 2, 1994	3.63	3.75	3.63	3.63
555	NYSE	ASGN	Thu, Dec 1, 1994	3.75	3.88	3.69	3.69
554	NYSE	ASGN	Wed, Nov 30, 1994	3.63	3.91	3.63	3.75
553	NYSE	ASGN	Tue, Nov 29, 1994	3.63	3.63	3.50	3.56
552	NYSE	ASGN	Mon, Nov 28, 1994	3.44	3.63	3.44	3.56
551	NYSE	ASGN	Fri, Nov 25, 1994	3.44	3.44	3.38	3.44
550	NYSE	ASGN	Wed, Nov 23, 1994	3.31	3.44	3.19	3.41
549	NYSE	ASGN	Tue, Nov 22, 1994	3.75	3.75	3.44	3.44
548	NYSE	ASGN	Mon, Nov 21, 1994	3.94	4.06	3.75	3.81
547	NYSE	ASGN	Fri, Nov 18, 1994	4.00	4.06	3.94	4.00
546	NYSE	ASGN	Thu, Nov 17, 1994	4.13	4.13	3.94	4.03
545	NYSE	ASGN	Wed, Nov 16, 1994	4.06	4.13	4.00	4.13
544	NYSE	ASGN	Tue, Nov 15, 1994	4.06	4.13	3.94	4.03
543	NYSE	ASGN	Mon, Nov 14, 1994	3.75	4.13	3.75	3.94
542	NYSE	ASGN	Fri, Nov 11, 1994	3.78	3.88	3.69	3.88
541	NYSE	ASGN	Thu, Nov 10, 1994	3.75	3.88	3.75	3.75
540	NYSE	ASGN	Wed, Nov 9, 1994	3.69	3.81	3.69	3.75
539	NYSE	ASGN	Tue, Nov 8, 1994	3.88	3.88	3.75	3.75
538	NYSE	ASGN	Mon, Nov 7, 1994	3.81	3.88	3.69	3.75
537	NYSE	ASGN	Fri, Nov 4, 1994	3.75	3.88	3.63	3.75
536	NYSE	ASGN	Thu, Nov 3, 1994	3.53	3.75	3.50	3.63
535	NYSE	ASGN	Wed, Nov 2, 1994	3.56	3.56	3.44	3.50
534	NYSE	ASGN	Tue, Nov 1, 1994	3.56	3.56	3.44	3.50
533	NYSE	ASGN	Mon, Oct 31, 1994	3.44	3.63	3.44	3.50
532	NYSE	ASGN	Fri, Oct 28, 1994	3.56	3.56	3.44	3.47
531	NYSE	ASGN	Thu, Oct 27, 1994	3.38	3.56	3.38	3.47
530	NYSE	ASGN	Wed, Oct 26, 1994	3.16	3.44	3.13	3.38
529	NYSE	ASGN	Tue, Oct 25, 1994	3.06	3.19	3.00	3.13
528	NYSE	ASGN	Mon, Oct 24, 1994	3.06	3.06	2.94	3.06
527	NYSE	ASGN	Fri, Oct 21, 1994	3.00	3.06	2.94	3.06
526	NYSE	ASGN	Thu, Oct 20, 1994	2.94	3.06	2.94	3.00
525	NYSE	ASGN	Wed, Oct 19, 1994	3.06	3.06	2.94	3.06
524	NYSE	ASGN	Tue, Oct 18, 1994	3.00	3.06	2.94	3.00
523	NYSE	ASGN	Mon, Oct 17, 1994	2.94	2.94	2.88	2.94
522	NYSE	ASGN	Fri, Oct 14, 1994	2.94	2.94	2.88	2.88
521	NYSE	ASGN	Thu, Oct 13, 1994	2.94	2.94	2.84	2.94
520	NYSE	ASGN	Wed, Oct 12, 1994	2.94	2.94	2.88	2.91
519	NYSE	ASGN	Tue, Oct 11, 1994	3.00	3.00	2.88	2.91
518	NYSE	ASGN	Mon, Oct 10, 1994	3.00	3.00	2.88	3.00
517	NYSE	ASGN	Fri, Oct 7, 1994	3.00	3.00	2.88	2.88
516	NYSE	ASGN	Thu, Oct 6, 1994	2.94	3.00	2.94	2.97
515	NYSE	ASGN	Wed, Oct 5, 1994	2.88	3.00	2.88	3.00
514	NYSE	ASGN	Tue, Oct 4, 1994	2.94	3.00	2.75	2.94
513	NYSE	ASGN	Mon, Oct 3, 1994	3.25	3.25	2.94	3.09
512	NYSE	ASGN	Fri, Sep 30, 1994	3.19	3.25	3.13	3.13
511	NYSE	ASGN	Thu, Sep 29, 1994	3.13	3.16	3.13	3.16
510	NYSE	ASGN	Wed, Sep 28, 1994	3.19	3.31	3.13	3.13
509	NYSE	ASGN	Tue, Sep 27, 1994	3.31	3.31	3.19	3.31
508	NYSE	ASGN	Mon, Sep 26, 1994	3.25	3.30	3.19	3.25
507	NYSE	ASGN	Fri, Sep 23, 1994	3.06	3.25	3.06	3.20
506	NYSE	ASGN	Thu, Sep 22, 1994	3.19	3.19	3.06	3.09
505	NYSE	ASGN	Wed, Sep 21, 1994	3.13	3.13	3.13	3.13
504	NYSE	ASGN	Tue, Sep 20, 1994	3.13	3.19	3.13	3.13
503	NYSE	ASGN	Mon, Sep 19, 1994	3.13	3.25	3.09	3.14
502	NYSE	ASGN	Fri, Sep 16, 1994	3.13	3.13	3.00	3.06
501	NYSE	ASGN	Thu, Sep 15, 1994	3.44	3.56	3.13	3.19
500	NYSE	ASGN	Wed, Sep 14, 1994	3.25	3.56	3.25	3.56
499	NYSE	ASGN	Tue, Sep 13, 1994	3.31	3.44	3.25	3.38
498	NYSE	ASGN	Mon, Sep 12, 1994	3.44	3.44	3.31	3.34
497	NYSE	ASGN	Fri, Sep 9, 1994	3.31	3.44	3.25	3.44
496	NYSE	ASGN	Thu, Sep 8, 1994	3.31	3.31	3.19	3.31
495	NYSE	ASGN	Wed, Sep 7, 1994	3.31	3.31	3.13	3.31
494	NYSE	ASGN	Tue, Sep 6, 1994	3.19	3.31	3.19	3.31
493	NYSE	ASGN	Fri, Sep 2, 1994	3.19	3.23	3.19	3.22
492	NYSE	ASGN	Thu, Sep 1, 1994	3.06	3.25	3.06	3.19
491	NYSE	ASGN	Wed, Aug 31, 1994	3.16	3.19	3.06	3.06
490	NYSE	ASGN	Tue, Aug 30, 1994	3.19	3.19	3.13	3.13
489	NYSE	ASGN	Mon, Aug 29, 1994	3.06	3.19	3.06	3.16
488	NYSE	ASGN	Fri, Aug 26, 1994	3.13	3.25	3.13	3.19
487	NYSE	ASGN	Thu, Aug 25, 1994	3.06	3.19	3.05	3.19
486	NYSE	ASGN	Wed, Aug 24, 1994	3.06	3.06	3.00	3.06
485	NYSE	ASGN	Tue, Aug 23, 1994	3.13	3.13	2.97	3.06
484	NYSE	ASGN	Mon, Aug 22, 1994	3.13	3.25	3.06	3.19
483	NYSE	ASGN	Fri, Aug 19, 1994	3.13	3.16	3.13	3.16
482	NYSE	ASGN	Thu, Aug 18, 1994	3.25	3.25	3.19	3.25
481	NYSE	ASGN	Wed, Aug 17, 1994	3.31	3.31	3.13	3.31
480	NYSE	ASGN	Tue, Aug 16, 1994	3.31	3.31	3.31	3.31
479	NYSE	ASGN	Mon, Aug 15, 1994	3.13	3.25	3.13	3.25
478	NYSE	ASGN	Fri, Aug 12, 1994	3.13	3.25	3.13	3.25
477	NYSE	ASGN	Thu, Aug 11, 1994	3.13	3.13	3.13	3.13
476	NYSE	ASGN	Wed, Aug 10, 1994	3.31	3.31	3.13	3.13
475	NYSE	ASGN	Tue, Aug 9, 1994	3.31	3.31	3.31	3.31
474	NYSE	ASGN	Mon, Aug 8, 1994	3.25	3.28	3.13	3.25
473	NYSE	ASGN	Fri, Aug 5, 1994	3.13	3.25	3.13	3.13
472	NYSE	ASGN	Thu, Aug 4, 1994	3.25	3.31	3.25	3.31
471	NYSE	ASGN	Wed, Aug 3, 1994	3.31	3.41	3.25	3.25
470	NYSE	ASGN	Tue, Aug 2, 1994	3.44	3.44	3.31	3.31
469	NYSE	ASGN	Mon, Aug 1, 1994	3.36	3.38	3.31	3.38
468	NYSE	ASGN	Fri, Jul 29, 1994	3.25	3.38	3.25	3.31
467	NYSE	ASGN	Thu, Jul 28, 1994	3.25	3.25	3.19	3.25
466	NYSE	ASGN	Wed, Jul 27, 1994	3.19	3.25	3.19	3.25
465	NYSE	ASGN	Tue, Jul 26, 1994	3.25	3.25	3.19	3.22
464	NYSE	ASGN	Mon, Jul 25, 1994	3.19	3.28	3.13	3.13
463	NYSE	ASGN	Fri, Jul 22, 1994	3.19	3.22	3.19	3.22
462	NYSE	ASGN	Thu, Jul 21, 1994	3.06	3.22	3.06	3.19
461	NYSE	ASGN	Wed, Jul 20, 1994	3.19	3.19	3.06	3.06
460	NYSE	ASGN	Tue, Jul 19, 1994	3.06	3.19	3.06	3.13
459	NYSE	ASGN	Mon, Jul 18, 1994	3.06	3.19	3.06	3.06
458	NYSE	ASGN	Fri, Jul 15, 1994	3.06	3.09	2.94	3.09
457	NYSE	ASGN	Thu, Jul 14, 1994	3.00	3.13	2.94	3.00
456	NYSE	ASGN	Wed, Jul 13, 1994	2.81	3.09	2.81	3.06
455	NYSE	ASGN	Tue, Jul 12, 1994	2.75	3.00	2.75	3.00
454	NYSE	ASGN	Mon, Jul 11, 1994	2.75	2.88	2.75	2.84
453	NYSE	ASGN	Fri, Jul 8, 1994	2.81	2.88	2.75	2.75
452	NYSE	ASGN	Thu, Jul 7, 1994	2.75	2.88	2.75	2.84
451	NYSE	ASGN	Wed, Jul 6, 1994	2.69	2.75	2.69	2.72
450	NYSE	ASGN	Tue, Jul 5, 1994	2.69	2.75	2.69	2.72
449	NYSE	ASGN	Fri, Jul 1, 1994	2.75	2.75	2.75	2.75
448	NYSE	ASGN	Thu, Jun 30, 1994	2.75	2.75	2.63	2.75
447	NYSE	ASGN	Wed, Jun 29, 1994	2.88	2.88	2.75	2.77
446	NYSE	ASGN	Tue, Jun 28, 1994	2.88	2.94	2.81	2.81
445	NYSE	ASGN	Mon, Jun 27, 1994	2.94	3.06	2.94	3.00
444	NYSE	ASGN	Fri, Jun 24, 1994	3.00	3.06	3.00	3.03
443	NYSE	ASGN	Thu, Jun 23, 1994	3.00	3.13	3.00	3.13
442	NYSE	ASGN	Wed, Jun 22, 1994	3.00	3.13	3.00	3.06
441	NYSE	ASGN	Tue, Jun 21, 1994	3.00	3.06	3.00	3.06
440	NYSE	ASGN	Mon, Jun 20, 1994	2.94	3.13	2.94	3.00
439	NYSE	ASGN	Fri, Jun 17, 1994	3.23	3.25	3.09	3.19
438	NYSE	ASGN	Thu, Jun 16, 1994	3.19	3.19	3.13	3.13
437	NYSE	ASGN	Wed, Jun 15, 1994	3.06	3.31	3.06	3.31
436	NYSE	ASGN	Tue, Jun 14, 1994	3.13	3.13	3.06	3.09
435	NYSE	ASGN	Mon, Jun 13, 1994	2.75	3.13	2.75	3.09
434	NYSE	ASGN	Fri, Jun 10, 1994	2.75	2.88	2.75	2.78
433	NYSE	ASGN	Thu, Jun 9, 1994	2.75	2.88	2.75	2.88
432	NYSE	ASGN	Wed, Jun 8, 1994	2.88	2.88	2.75	2.75
431	NYSE	ASGN	Tue, Jun 7, 1994	2.78	2.81	2.75	2.81
430	NYSE	ASGN	Mon, Jun 6, 1994	2.81	2.88	2.75	2.81
429	NYSE	ASGN	Fri, Jun 3, 1994	2.81	2.88	2.81	2.88
428	NYSE	ASGN	Thu, Jun 2, 1994	2.81	2.94	2.81	2.81
427	NYSE	ASGN	Wed, Jun 1, 1994	2.81	2.94	2.81	2.94
426	NYSE	ASGN	Tue, May 31, 1994	2.81	2.94	2.81	2.81
425	NYSE	ASGN	Fri, May 27, 1994	2.94	2.94	2.81	2.81
424	NYSE	ASGN	Thu, May 26, 1994	2.69	2.94	2.63	2.88
423	NYSE	ASGN	Wed, May 25, 1994	2.72	2.72	2.63	2.69
422	NYSE	ASGN	Tue, May 24, 1994	2.75	2.75	2.63	2.63
421	NYSE	ASGN	Mon, May 23, 1994	2.75	2.75	2.69	2.69
420	NYSE	ASGN	Fri, May 20, 1994	2.63	2.75	2.63	2.69
419	NYSE	ASGN	Thu, May 19, 1994	2.63	2.75	2.63	2.63
418	NYSE	ASGN	Wed, May 18, 1994	2.75	2.75	2.63	2.63
417	NYSE	ASGN	Tue, May 17, 1994	2.63	2.63	2.63	2.63
416	NYSE	ASGN	Mon, May 16, 1994	2.75	2.75	2.75	2.75
415	NYSE	ASGN	Fri, May 13, 1994	2.63	2.66	2.63	2.63
414	NYSE	ASGN	Thu, May 12, 1994	2.63	2.75	2.63	2.66
413	NYSE	ASGN	Wed, May 11, 1994	2.63	2.69	2.63	2.63
412	NYSE	ASGN	Tue, May 10, 1994	2.69	2.69	2.63	2.63
411	NYSE	ASGN	Mon, May 9, 1994	2.75	2.88	2.75	2.75
410	NYSE	ASGN	Fri, May 6, 1994	2.81	2.81	2.75	2.75
409	NYSE	ASGN	Thu, May 5, 1994	2.81	2.94	2.81	2.81
408	NYSE	ASGN	Wed, May 4, 1994	2.91	2.91	2.88	2.88
407	NYSE	ASGN	Tue, May 3, 1994	2.88	3.00	2.88	2.98
406	NYSE	ASGN	Mon, May 2, 1994	2.94	2.94	2.81	2.88
405	NYSE	ASGN	Fri, Apr 29, 1994	2.88	2.91	2.75	2.88
404	NYSE	ASGN	Thu, Apr 28, 1994	2.89	3.00	2.88	3.00
403	NYSE	ASGN	Tue, Apr 26, 1994	2.88	3.00	2.88	2.88
402	NYSE	ASGN	Mon, Apr 25, 1994	3.00	3.00	2.88	2.88
401	NYSE	ASGN	Fri, Apr 22, 1994	2.88	2.94	2.88	2.94
400	NYSE	ASGN	Thu, Apr 21, 1994	2.94	3.00	2.88	2.88
399	NYSE	ASGN	Wed, Apr 20, 1994	3.00	3.06	2.94	2.94
398	NYSE	ASGN	Tue, Apr 19, 1994	3.06	3.06	3.00	3.00
397	NYSE	ASGN	Mon, Apr 18, 1994	3.00	3.09	3.00	3.06
396	NYSE	ASGN	Fri, Apr 15, 1994	3.00	3.03	3.00	3.00
395	NYSE	ASGN	Thu, Apr 14, 1994	3.00	3.06	3.00	3.00
394	NYSE	ASGN	Wed, Apr 13, 1994	3.06	3.13	3.06	3.13
393	NYSE	ASGN	Tue, Apr 12, 1994	3.06	3.09	3.06	3.09
392	NYSE	ASGN	Mon, Apr 11, 1994	3.06	3.13	3.06	3.06
391	NYSE	ASGN	Fri, Apr 8, 1994	3.06	3.19	3.06	3.06
390	NYSE	ASGN	Thu, Apr 7, 1994	3.06	3.13	3.06	3.13
389	NYSE	ASGN	Wed, Apr 6, 1994	3.06	3.19	3.06	3.19
388	NYSE	ASGN	Tue, Apr 5, 1994	3.19	3.19	3.06	3.13
387	NYSE	ASGN	Mon, Apr 4, 1994	3.19	3.19	3.06	3.06
386	NYSE	ASGN	Thu, Mar 31, 1994	3.31	3.34	3.06	3.13
385	NYSE	ASGN	Wed, Mar 30, 1994	3.38	3.44	3.31	3.31
384	NYSE	ASGN	Tue, Mar 29, 1994	3.38	3.50	3.38	3.47
383	NYSE	ASGN	Mon, Mar 28, 1994	3.44	3.44	3.38	3.41
382	NYSE	ASGN	Fri, Mar 25, 1994	3.44	3.50	3.44	3.50
381	NYSE	ASGN	Thu, Mar 24, 1994	3.44	3.50	3.44	3.44
380	NYSE	ASGN	Wed, Mar 23, 1994	3.56	3.56	3.44	3.50
379	NYSE	ASGN	Tue, Mar 22, 1994	3.44	3.50	3.44	3.50
378	NYSE	ASGN	Mon, Mar 21, 1994	3.44	3.56	3.44	3.44
377	NYSE	ASGN	Fri, Mar 18, 1994	3.50	3.56	3.44	3.56
376	NYSE	ASGN	Thu, Mar 17, 1994	3.38	3.56	3.38	3.44
375	NYSE	ASGN	Wed, Mar 16, 1994	3.44	3.44	3.38	3.38
374	NYSE	ASGN	Tue, Mar 15, 1994	3.38	3.44	3.38	3.38
373	NYSE	ASGN	Mon, Mar 14, 1994	3.44	3.44	3.38	3.44
372	NYSE	ASGN	Fri, Mar 11, 1994	3.31	3.44	3.31	3.38
371	NYSE	ASGN	Thu, Mar 10, 1994	3.34	3.38	3.31	3.31
370	NYSE	ASGN	Wed, Mar 9, 1994	3.31	3.50	3.31	3.31
369	NYSE	ASGN	Tue, Mar 8, 1994	3.38	3.38	3.38	3.38
368	NYSE	ASGN	Mon, Mar 7, 1994	3.31	3.44	3.31	3.38
367	NYSE	ASGN	Fri, Mar 4, 1994	3.25	3.44	3.25	3.44
366	NYSE	ASGN	Thu, Mar 3, 1994	3.25	3.38	3.25	3.34
365	NYSE	ASGN	Wed, Mar 2, 1994	3.25	3.28	3.25	3.25
364	NYSE	ASGN	Tue, Mar 1, 1994	3.25	3.38	3.25	3.28
363	NYSE	ASGN	Mon, Feb 28, 1994	3.25	3.38	3.25	3.38
362	NYSE	ASGN	Fri, Feb 25, 1994	3.38	3.38	3.25	3.28
361	NYSE	ASGN	Thu, Feb 24, 1994	3.44	3.44	3.25	3.34
360	NYSE	ASGN	Wed, Feb 23, 1994	3.25	3.44	3.25	3.44
359	NYSE	ASGN	Tue, Feb 22, 1994	3.25	3.31	3.25	3.25
358	NYSE	ASGN	Fri, Feb 18, 1994	3.19	3.28	3.19	3.25
357	NYSE	ASGN	Thu, Feb 17, 1994	3.19	3.31	3.19	3.31
356	NYSE	ASGN	Wed, Feb 16, 1994	3.19	3.28	3.19	3.19
355	NYSE	ASGN	Tue, Feb 15, 1994	3.13	3.25	3.13	3.19
354	NYSE	ASGN	Mon, Feb 14, 1994	3.13	3.19	3.13	3.13
353	NYSE	ASGN	Fri, Feb 11, 1994	3.13	3.19	3.13	3.19
352	NYSE	ASGN	Thu, Feb 10, 1994	3.13	3.25	3.13	3.13
351	NYSE	ASGN	Wed, Feb 9, 1994	3.13	3.22	3.13	3.22
350	NYSE	ASGN	Tue, Feb 8, 1994	3.13	3.19	3.13	3.19
349	NYSE	ASGN	Mon, Feb 7, 1994	3.13	3.22	3.06	3.22
348	NYSE	ASGN	Fri, Feb 4, 1994	3.25	3.28	3.13	3.13
347	NYSE	ASGN	Thu, Feb 3, 1994	3.31	3.38	3.25	3.25
346	NYSE	ASGN	Wed, Feb 2, 1994	3.19	3.31	3.19	3.31
345	NYSE	ASGN	Tue, Feb 1, 1994	3.19	3.31	3.19	3.19
344	NYSE	ASGN	Mon, Jan 31, 1994	3.13	3.28	3.13	3.25
343	NYSE	ASGN	Fri, Jan 28, 1994	3.22	3.31	3.13	3.19
342	NYSE	ASGN	Thu, Jan 27, 1994	3.19	3.19	3.06	3.13
341	NYSE	ASGN	Wed, Jan 26, 1994	3.00	3.19	3.00	3.09
340	NYSE	ASGN	Tue, Jan 25, 1994	3.00	3.13	3.00	3.03
339	NYSE	ASGN	Mon, Jan 24, 1994	2.81	3.06	2.81	3.03
338	NYSE	ASGN	Fri, Jan 21, 1994	2.75	2.88	2.75	2.88
337	NYSE	ASGN	Thu, Jan 20, 1994	2.88	2.88	2.75	2.81
336	NYSE	ASGN	Wed, Jan 19, 1994	2.81	2.81	2.75	2.75
335	NYSE	ASGN	Tue, Jan 18, 1994	2.88	2.88	2.81	2.81
334	NYSE	ASGN	Mon, Jan 17, 1994	2.81	2.84	2.81	2.81
333	NYSE	ASGN	Fri, Jan 14, 1994	2.81	2.88	2.81	2.81
332	NYSE	ASGN	Thu, Jan 13, 1994	2.81	2.88	2.75	2.81
331	NYSE	ASGN	Wed, Jan 12, 1994	2.88	2.88	2.75	2.81
330	NYSE	ASGN	Tue, Jan 11, 1994	2.75	2.91	2.69	2.84
329	NYSE	ASGN	Mon, Jan 10, 1994	2.63	2.78	2.63	2.75
328	NYSE	ASGN	Fri, Jan 7, 1994	2.63	2.69	2.63	2.63
327	NYSE	ASGN	Thu, Jan 6, 1994	2.75	2.75	2.63	2.63
326	NYSE	ASGN	Wed, Jan 5, 1994	2.66	2.75	2.63	2.75
325	NYSE	ASGN	Tue, Jan 4, 1994	2.63	2.75	2.63	2.69
324	NYSE	ASGN	Mon, Jan 3, 1994	2.75	2.75	2.63	2.63
323	NYSE	ASGN	Fri, Dec 31, 1993	2.63	2.69	2.63	2.63
322	NYSE	ASGN	Thu, Dec 30, 1993	2.75	2.75	2.63	2.75
321	NYSE	ASGN	Wed, Dec 29, 1993	2.63	2.69	2.63	2.63
320	NYSE	ASGN	Tue, Dec 28, 1993	2.63	2.75	2.63	2.63
319	NYSE	ASGN	Mon, Dec 27, 1993	2.63	2.75	2.63	2.63
318	NYSE	ASGN	Thu, Dec 23, 1993	2.63	2.69	2.63	2.63
317	NYSE	ASGN	Wed, Dec 22, 1993	2.63	2.75	2.63	2.69
316	NYSE	ASGN	Tue, Dec 21, 1993	2.63	2.75	2.63	2.63
315	NYSE	ASGN	Mon, Dec 20, 1993	2.63	2.75	2.63	2.63
314	NYSE	ASGN	Fri, Dec 17, 1993	2.63	2.75	2.63	2.63
313	NYSE	ASGN	Thu, Dec 16, 1993	2.69	2.69	2.63	2.63
312	NYSE	ASGN	Wed, Dec 15, 1993	2.75	2.75	2.69	2.69
311	NYSE	ASGN	Tue, Dec 14, 1993	2.69	2.81	2.69	2.72
310	NYSE	ASGN	Mon, Dec 13, 1993	2.69	2.81	2.69	2.75
309	NYSE	ASGN	Fri, Dec 10, 1993	2.69	2.81	2.69	2.69
308	NYSE	ASGN	Thu, Dec 9, 1993	2.81	2.81	2.69	2.81
307	NYSE	ASGN	Wed, Dec 8, 1993	2.69	2.81	2.63	2.81
306	NYSE	ASGN	Tue, Dec 7, 1993	2.69	2.69	2.63	2.63
305	NYSE	ASGN	Mon, Dec 6, 1993	2.75	2.81	2.66	2.69
304	NYSE	ASGN	Fri, Dec 3, 1993	2.50	2.63	2.50	2.63
303	NYSE	ASGN	Thu, Dec 2, 1993	2.56	2.63	2.50	2.63
302	NYSE	ASGN	Wed, Dec 1, 1993	2.50	2.63	2.50	2.56
301	NYSE	ASGN	Tue, Nov 30, 1993	2.50	2.56	2.50	2.56
300	NYSE	ASGN	Mon, Nov 29, 1993	2.56	2.56	2.50	2.56
299	NYSE	ASGN	Fri, Nov 26, 1993	2.50	2.56	2.50	2.56
298	NYSE	ASGN	Wed, Nov 24, 1993	2.63	2.63	2.50	2.56
297	NYSE	ASGN	Tue, Nov 23, 1993	2.63	2.63	2.50	2.50
296	NYSE	ASGN	Mon, Nov 22, 1993	2.63	2.63	2.50	2.56
295	NYSE	ASGN	Fri, Nov 19, 1993	2.50	2.63	2.50	2.50
294	NYSE	ASGN	Thu, Nov 18, 1993	2.63	2.63	2.50	2.56
293	NYSE	ASGN	Wed, Nov 17, 1993	2.56	2.63	2.56	2.56
292	NYSE	ASGN	Tue, Nov 16, 1993	2.69	2.69	2.56	2.56
291	NYSE	ASGN	Mon, Nov 15, 1993	2.69	2.69	2.56	2.69
290	NYSE	ASGN	Fri, Nov 12, 1993	2.69	2.69	2.56	2.69
289	NYSE	ASGN	Thu, Nov 11, 1993	2.69	2.69	2.56	2.69
288	NYSE	ASGN	Wed, Nov 10, 1993	2.66	2.66	2.56	2.63
287	NYSE	ASGN	Tue, Nov 9, 1993	2.56	2.69	2.56	2.69
286	NYSE	ASGN	Mon, Nov 8, 1993	2.56	2.63	2.56	2.63
285	NYSE	ASGN	Fri, Nov 5, 1993	2.63	2.69	2.56	2.56
284	NYSE	ASGN	Thu, Nov 4, 1993	2.63	2.63	2.56	2.63
283	NYSE	ASGN	Wed, Nov 3, 1993	2.63	2.75	2.56	2.56
282	NYSE	ASGN	Tue, Nov 2, 1993	2.88	2.88	2.63	2.63
281	NYSE	ASGN	Mon, Nov 1, 1993	2.72	2.72	2.69	2.69
280	NYSE	ASGN	Fri, Oct 29, 1993	2.69	2.81	2.69	2.72
279	NYSE	ASGN	Thu, Oct 28, 1993	2.59	2.81	2.59	2.72
278	NYSE	ASGN	Wed, Oct 27, 1993	2.56	2.69	2.56	2.63
277	NYSE	ASGN	Tue, Oct 26, 1993	2.63	2.69	2.56	2.69
276	NYSE	ASGN	Mon, Oct 25, 1993	2.63	2.63	2.50	2.56
275	NYSE	ASGN	Fri, Oct 22, 1993	2.56	2.63	2.44	2.63
274	NYSE	ASGN	Thu, Oct 21, 1993	2.56	2.63	2.50	2.56
273	NYSE	ASGN	Wed, Oct 20, 1993	2.63	2.63	2.50	2.50
272	NYSE	ASGN	Tue, Oct 19, 1993	2.63	2.63	2.50	2.50
271	NYSE	ASGN	Mon, Oct 18, 1993	2.63	2.63	2.56	2.56
270	NYSE	ASGN	Fri, Oct 15, 1993	2.50	2.63	2.50	2.56
269	NYSE	ASGN	Thu, Oct 14, 1993	2.50	2.63	2.50	2.56
268	NYSE	ASGN	Wed, Oct 13, 1993	2.53	2.63	2.50	2.50
267	NYSE	ASGN	Tue, Oct 12, 1993	2.63	2.63	2.50	2.63
266	NYSE	ASGN	Mon, Oct 11, 1993	2.63	2.63	2.50	2.63
265	NYSE	ASGN	Fri, Oct 8, 1993	2.63	2.63	2.50	2.50
264	NYSE	ASGN	Thu, Oct 7, 1993	2.50	2.63	2.50	2.50
263	NYSE	ASGN	Wed, Oct 6, 1993	2.50	2.63	2.50	2.50
262	NYSE	ASGN	Tue, Oct 5, 1993	2.63	2.63	2.50	2.53
261	NYSE	ASGN	Mon, Oct 4, 1993	2.50	2.63	2.50	2.63
260	NYSE	ASGN	Fri, Oct 1, 1993	2.50	2.56	2.50	2.56
259	NYSE	ASGN	Thu, Sep 30, 1993	2.56	2.63	2.50	2.50
258	NYSE	ASGN	Wed, Sep 29, 1993	2.50	2.56	2.50	2.50
257	NYSE	ASGN	Tue, Sep 28, 1993	2.50	2.63	2.50	2.50
256	NYSE	ASGN	Mon, Sep 27, 1993	2.50	2.63	2.50	2.63
255	NYSE	ASGN	Fri, Sep 24, 1993	2.50	2.63	2.50	2.53
254	NYSE	ASGN	Thu, Sep 23, 1993	2.56	2.63	2.50	2.50
253	NYSE	ASGN	Wed, Sep 22, 1993	2.50	2.63	2.50	2.59
252	NYSE	ASGN	Tue, Sep 21, 1993	2.69	2.69	2.44	2.53
251	NYSE	ASGN	Mon, Sep 20, 1993	2.69	2.75	2.69	2.75
250	NYSE	ASGN	Fri, Sep 17, 1993	2.69	2.75	2.69	2.75
249	NYSE	ASGN	Thu, Sep 16, 1993	2.69	2.81	2.69	2.75
248	NYSE	ASGN	Wed, Sep 15, 1993	2.69	2.81	2.69	2.81
247	NYSE	ASGN	Tue, Sep 14, 1993	2.69	2.81	2.69	2.81
246	NYSE	ASGN	Mon, Sep 13, 1993	2.81	2.81	2.69	2.69
245	NYSE	ASGN	Fri, Sep 10, 1993	2.75	2.81	2.69	2.81
244	NYSE	ASGN	Thu, Sep 9, 1993	2.69	2.75	2.69	2.75
243	NYSE	ASGN	Wed, Sep 8, 1993	2.69	2.75	2.69	2.69
242	NYSE	ASGN	Tue, Sep 7, 1993	2.69	2.75	2.69	2.72
241	NYSE	ASGN	Fri, Sep 3, 1993	2.75	2.75	2.63	2.72
240	NYSE	ASGN	Thu, Sep 2, 1993	2.69	2.75	2.69	2.69
239	NYSE	ASGN	Wed, Sep 1, 1993	2.75	2.75	2.69	2.69
238	NYSE	ASGN	Tue, Aug 31, 1993	2.81	2.81	2.69	2.69
237	NYSE	ASGN	Mon, Aug 30, 1993	2.69	2.81	2.69	2.69
236	NYSE	ASGN	Fri, Aug 27, 1993	2.69	2.81	2.69	2.75
235	NYSE	ASGN	Thu, Aug 26, 1993	2.75	2.75	2.75	2.75
234	NYSE	ASGN	Wed, Aug 25, 1993	2.81	2.88	2.75	2.78
233	NYSE	ASGN	Tue, Aug 24, 1993	2.81	2.88	2.81	2.84
232	NYSE	ASGN	Mon, Aug 23, 1993	2.81	2.88	2.81	2.84
231	NYSE	ASGN	Fri, Aug 20, 1993	2.81	2.94	2.81	2.84
230	NYSE	ASGN	Thu, Aug 19, 1993	2.81	2.94	2.81	2.81
229	NYSE	ASGN	Wed, Aug 18, 1993	2.81	2.94	2.81	2.94
228	NYSE	ASGN	Tue, Aug 17, 1993	2.94	2.94	2.81	2.94
227	NYSE	ASGN	Mon, Aug 16, 1993	2.81	2.94	2.81	2.94
226	NYSE	ASGN	Fri, Aug 13, 1993	2.88	2.94	2.81	2.84
225	NYSE	ASGN	Thu, Aug 12, 1993	3.00	3.00	2.88	2.88
224	NYSE	ASGN	Wed, Aug 11, 1993	2.94	3.00	2.88	3.00
223	NYSE	ASGN	Tue, Aug 10, 1993	2.75	2.81	2.63	2.81
222	NYSE	ASGN	Mon, Aug 9, 1993	2.56	2.69	2.56	2.69
221	NYSE	ASGN	Fri, Aug 6, 1993	2.50	2.63	2.44	2.59
220	NYSE	ASGN	Thu, Aug 5, 1993	2.56	2.56	2.44	2.44
219	NYSE	ASGN	Wed, Aug 4, 1993	2.56	2.56	2.44	2.56
218	NYSE	ASGN	Tue, Aug 3, 1993	2.44	2.56	2.44	2.56
217	NYSE	ASGN	Mon, Aug 2, 1993	2.56	2.56	2.44	2.44
216	NYSE	ASGN	Fri, Jul 30, 1993	2.44	2.63	2.44	2.56
215	NYSE	ASGN	Thu, Jul 29, 1993	2.56	2.56	2.44	2.44
214	NYSE	ASGN	Wed, Jul 28, 1993	2.56	2.56	2.44	2.56
213	NYSE	ASGN	Tue, Jul 27, 1993	2.50	2.56	2.44	2.56
212	NYSE	ASGN	Mon, Jul 26, 1993	2.50	2.63	2.50	2.56
211	NYSE	ASGN	Fri, Jul 23, 1993	2.63	2.63	2.38	2.63
210	NYSE	ASGN	Thu, Jul 22, 1993	2.88	2.88	2.63	2.63
209	NYSE	ASGN	Wed, Jul 21, 1993	2.81	2.88	2.81	2.88
208	NYSE	ASGN	Tue, Jul 20, 1993	2.81	2.88	2.81	2.81
207	NYSE	ASGN	Mon, Jul 19, 1993	2.88	2.94	2.81	2.81
206	NYSE	ASGN	Fri, Jul 16, 1993	2.94	2.94	2.84	2.94
205	NYSE	ASGN	Thu, Jul 15, 1993	3.19	3.19	2.94	2.94
204	NYSE	ASGN	Wed, Jul 14, 1993	3.16	3.19	3.06	3.06
203	NYSE	ASGN	Tue, Jul 13, 1993	3.13	3.19	3.06	3.19
202	NYSE	ASGN	Mon, Jul 12, 1993	3.25	3.25	3.13	3.13
201	NYSE	ASGN	Fri, Jul 9, 1993	3.13	3.25	3.13	3.13
200	NYSE	ASGN	Thu, Jul 8, 1993	3.13	3.25	3.13	3.13
199	NYSE	ASGN	Wed, Jul 7, 1993	3.19	3.25	3.13	3.13
198	NYSE	ASGN	Tue, Jul 6, 1993	3.25	3.25	3.19	3.19
197	NYSE	ASGN	Fri, Jul 2, 1993	3.19	3.25	3.19	3.19
196	NYSE	ASGN	Thu, Jul 1, 1993	3.31	3.31	3.19	3.19
195	NYSE	ASGN	Wed, Jun 30, 1993	3.19	3.31	3.19	3.28
194	NYSE	ASGN	Tue, Jun 29, 1993	3.19	3.31	3.19	3.28
193	NYSE	ASGN	Mon, Jun 28, 1993	3.25	3.31	3.19	3.19
192	NYSE	ASGN	Fri, Jun 25, 1993	3.28	3.31	3.19	3.25
191	NYSE	ASGN	Thu, Jun 24, 1993	3.19	3.31	3.19	3.31
190	NYSE	ASGN	Wed, Jun 23, 1993	3.31	3.31	3.13	3.19
189	NYSE	ASGN	Tue, Jun 22, 1993	3.13	3.25	3.13	3.16
188	NYSE	ASGN	Mon, Jun 21, 1993	3.13	3.25	3.13	3.25
187	NYSE	ASGN	Fri, Jun 18, 1993	3.25	3.25	3.13	3.25
186	NYSE	ASGN	Thu, Jun 17, 1993	3.19	3.25	3.19	3.25
185	NYSE	ASGN	Wed, Jun 16, 1993	3.25	3.31	3.13	3.31
184	NYSE	ASGN	Tue, Jun 15, 1993	3.25	3.31	3.13	3.25
183	NYSE	ASGN	Mon, Jun 14, 1993	3.25	3.31	3.25	3.31
182	NYSE	ASGN	Fri, Jun 11, 1993	3.25	3.38	3.25	3.31
181	NYSE	ASGN	Thu, Jun 10, 1993	3.25	3.38	3.22	3.34
180	NYSE	ASGN	Wed, Jun 9, 1993	3.31	3.31	3.19	3.22
179	NYSE	ASGN	Tue, Jun 8, 1993	3.25	3.31	3.19	3.31
178	NYSE	ASGN	Mon, Jun 7, 1993	3.19	3.38	3.19	3.19
177	NYSE	ASGN	Fri, Jun 4, 1993	3.25	3.31	3.13	3.31
176	NYSE	ASGN	Thu, Jun 3, 1993	3.25	3.25	3.13	3.25
175	NYSE	ASGN	Wed, Jun 2, 1993	3.25	3.25	3.06	3.16
174	NYSE	ASGN	Tue, Jun 1, 1993	3.13	3.19	3.00	3.16
173	NYSE	ASGN	Fri, May 28, 1993	3.13	3.13	3.00	3.00
172	NYSE	ASGN	Thu, May 27, 1993	3.00	3.13	2.97	3.00
171	NYSE	ASGN	Wed, May 26, 1993	3.00	3.00	2.88	3.00
170	NYSE	ASGN	Tue, May 25, 1993	3.00	3.00	2.94	3.00
169	NYSE	ASGN	Mon, May 24, 1993	2.88	3.00	2.88	2.88
168	NYSE	ASGN	Fri, May 21, 1993	3.06	3.06	2.91	3.00
167	NYSE	ASGN	Thu, May 20, 1993	2.94	3.00	2.94	2.94
166	NYSE	ASGN	Wed, May 19, 1993	2.94	3.06	2.94	3.06
165	NYSE	ASGN	Tue, May 18, 1993	3.06	3.06	2.94	3.06
164	NYSE	ASGN	Mon, May 17, 1993	3.00	3.00	2.94	2.97
163	NYSE	ASGN	Fri, May 14, 1993	2.94	3.00	2.81	2.94
162	NYSE	ASGN	Thu, May 13, 1993	2.81	2.88	2.81	2.88
161	NYSE	ASGN	Wed, May 12, 1993	2.88	2.88	2.81	2.88
160	NYSE	ASGN	Tue, May 11, 1993	3.00	3.00	2.84	2.84
159	NYSE	ASGN	Mon, May 10, 1993	2.84	2.88	2.84	2.88
158	NYSE	ASGN	Fri, May 7, 1993	2.88	2.94	2.84	2.84
157	NYSE	ASGN	Thu, May 6, 1993	2.81	2.84	2.63	2.84
156	NYSE	ASGN	Wed, May 5, 1993	2.81	2.88	2.75	2.88
155	NYSE	ASGN	Tue, May 4, 1993	2.88	2.94	2.81	2.94
154	NYSE	ASGN	Mon, May 3, 1993	2.94	2.94	2.81	2.81
153	NYSE	ASGN	Fri, Apr 30, 1993	3.06	3.06	2.88	2.94
152	NYSE	ASGN	Thu, Apr 29, 1993	2.88	3.06	2.88	3.03
151	NYSE	ASGN	Wed, Apr 28, 1993	3.00	3.06	2.88	2.88
150	NYSE	ASGN	Tue, Apr 27, 1993	2.88	2.94	2.88	2.94
149	NYSE	ASGN	Mon, Apr 26, 1993	2.88	3.00	2.88	2.91
148	NYSE	ASGN	Fri, Apr 23, 1993	2.94	3.00	2.88	2.94
147	NYSE	ASGN	Thu, Apr 22, 1993	3.06	3.06	2.94	2.94
146	NYSE	ASGN	Wed, Apr 21, 1993	2.97	3.03	2.94	3.00
145	NYSE	ASGN	Tue, Apr 20, 1993	3.13	3.13	3.00	3.06
144	NYSE	ASGN	Mon, Apr 19, 1993	3.00	3.13	3.00	3.03
143	NYSE	ASGN	Fri, Apr 16, 1993	3.06	3.06	3.00	3.03
142	NYSE	ASGN	Thu, Apr 15, 1993	3.00	3.13	2.88	3.00
141	NYSE	ASGN	Wed, Apr 14, 1993	2.88	3.00	2.88	2.97
140	NYSE	ASGN	Tue, Apr 13, 1993	2.88	3.00	2.88	2.88
139	NYSE	ASGN	Mon, Apr 12, 1993	2.81	3.00	2.81	3.00
138	NYSE	ASGN	Thu, Apr 8, 1993	2.94	3.00	2.75	2.88
137	NYSE	ASGN	Wed, Apr 7, 1993	2.94	3.06	2.94	3.06
136	NYSE	ASGN	Tue, Apr 6, 1993	3.06	3.13	2.94	3.00
135	NYSE	ASGN	Mon, Apr 5, 1993	3.06	3.19	3.00	3.13
134	NYSE	ASGN	Fri, Apr 2, 1993	3.19	3.25	3.06	3.06
133	NYSE	ASGN	Thu, Apr 1, 1993	3.13	3.19	3.13	3.16
132	NYSE	ASGN	Wed, Mar 31, 1993	3.13	3.19	3.06	3.19
131	NYSE	ASGN	Tue, Mar 30, 1993	3.00	3.13	3.00	3.09
130	NYSE	ASGN	Mon, Mar 29, 1993	3.13	3.13	3.00	3.06
129	NYSE	ASGN	Fri, Mar 26, 1993	3.00	3.03	3.00	3.03
128	NYSE	ASGN	Thu, Mar 25, 1993	3.06	3.13	3.00	3.06
127	NYSE	ASGN	Wed, Mar 24, 1993	3.06	3.06	2.94	3.06
126	NYSE	ASGN	Tue, Mar 23, 1993	2.94	3.06	2.94	3.06
125	NYSE	ASGN	Mon, Mar 22, 1993	3.00	3.06	2.81	3.00
124	NYSE	ASGN	Fri, Mar 19, 1993	3.19	3.25	3.00	3.13
123	NYSE	ASGN	Thu, Mar 18, 1993	3.13	3.25	3.13	3.19
122	NYSE	ASGN	Wed, Mar 17, 1993	3.19	3.25	3.13	3.25
121	NYSE	ASGN	Tue, Mar 16, 1993	3.38	3.38	3.25	3.25
120	NYSE	ASGN	Mon, Mar 15, 1993	3.56	3.56	3.31	3.38
119	NYSE	ASGN	Fri, Mar 12, 1993	3.56	3.56	3.38	3.50
118	NYSE	ASGN	Thu, Mar 11, 1993	3.50	3.69	3.44	3.44
117	NYSE	ASGN	Wed, Mar 10, 1993	3.31	3.50	3.31	3.47
116	NYSE	ASGN	Tue, Mar 9, 1993	3.34	3.38	3.13	3.31
115	NYSE	ASGN	Mon, Mar 8, 1993	3.44	3.44	3.25	3.38
114	NYSE	ASGN	Fri, Mar 5, 1993	3.44	3.44	3.31	3.31
113	NYSE	ASGN	Thu, Mar 4, 1993	3.44	3.44	3.31	3.44
112	NYSE	ASGN	Wed, Mar 3, 1993	3.25	3.44	3.25	3.31
111	NYSE	ASGN	Tue, Mar 2, 1993	3.13	3.31	3.13	3.25
110	NYSE	ASGN	Mon, Mar 1, 1993	3.19	3.19	3.13	3.13
109	NYSE	ASGN	Fri, Feb 26, 1993	3.13	3.19	3.06	3.13
108	NYSE	ASGN	Thu, Feb 25, 1993	3.13	3.13	3.06	3.06
107	NYSE	ASGN	Wed, Feb 24, 1993	3.00	3.13	3.00	3.09
106	NYSE	ASGN	Tue, Feb 23, 1993	3.13	3.25	2.94	3.00
105	NYSE	ASGN	Mon, Feb 22, 1993	3.63	3.63	3.19	3.25
104	NYSE	ASGN	Fri, Feb 19, 1993	3.69	3.75	3.56	3.59
103	NYSE	ASGN	Thu, Feb 18, 1993	3.50	3.75	3.44	3.66
102	NYSE	ASGN	Wed, Feb 17, 1993	3.38	3.44	3.25	3.44
101	NYSE	ASGN	Tue, Feb 16, 1993	3.19	3.38	3.09	3.34
100	NYSE	ASGN	Fri, Feb 12, 1993	3.16	3.19	3.03	3.19
99	NYSE	ASGN	Thu, Feb 11, 1993	3.16	3.16	3.06	3.16
98	NYSE	ASGN	Wed, Feb 10, 1993	3.16	3.16	3.03	3.03
97	NYSE	ASGN	Tue, Feb 9, 1993	3.09	3.16	3.03	3.09
96	NYSE	ASGN	Mon, Feb 8, 1993	3.09	3.16	3.00	3.03
95	NYSE	ASGN	Fri, Feb 5, 1993	3.09	3.09	2.97	3.09
94	NYSE	ASGN	Thu, Feb 4, 1993	2.94	3.09	2.94	3.00
93	NYSE	ASGN	Wed, Feb 3, 1993	2.94	3.00	2.94	3.00
92	NYSE	ASGN	Tue, Feb 2, 1993	2.91	2.97	2.91	2.94
91	NYSE	ASGN	Mon, Feb 1, 1993	2.97	2.97	2.91	2.97
90	NYSE	ASGN	Fri, Jan 29, 1993	2.94	3.00	2.91	2.97
89	NYSE	ASGN	Thu, Jan 28, 1993	2.88	3.00	2.81	3.00
88	NYSE	ASGN	Wed, Jan 27, 1993	2.81	2.94	2.81	2.88
87	NYSE	ASGN	Tue, Jan 26, 1993	2.94	2.94	2.81	2.81
86	NYSE	ASGN	Mon, Jan 25, 1993	3.00	3.00	2.88	2.88
85	NYSE	ASGN	Fri, Jan 22, 1993	3.00	3.00	2.88	3.00
84	NYSE	ASGN	Thu, Jan 21, 1993	3.00	3.00	2.88	2.88
83	NYSE	ASGN	Wed, Jan 20, 1993	3.00	3.00	2.88	3.00
82	NYSE	ASGN	Tue, Jan 19, 1993	3.13	3.13	2.88	3.00
81	NYSE	ASGN	Mon, Jan 18, 1993	2.94	3.13	2.88	3.06
80	NYSE	ASGN	Fri, Jan 15, 1993	2.75	2.94	2.75	2.94
79	NYSE	ASGN	Thu, Jan 14, 1993	2.81	2.81	2.75	2.81
78	NYSE	ASGN	Wed, Jan 13, 1993	2.88	2.88	2.69	2.69
77	NYSE	ASGN	Tue, Jan 12, 1993	2.94	2.94	2.88	2.88
76	NYSE	ASGN	Mon, Jan 11, 1993	2.94	2.94	2.88	2.91
75	NYSE	ASGN	Fri, Jan 8, 1993	2.88	2.94	2.88	2.94
74	NYSE	ASGN	Thu, Jan 7, 1993	2.81	2.97	2.78	2.88
73	NYSE	ASGN	Wed, Jan 6, 1993	2.69	2.78	2.69	2.69
72	NYSE	ASGN	Tue, Jan 5, 1993	2.75	2.78	2.69	2.75
71	NYSE	ASGN	Mon, Jan 4, 1993	2.81	2.81	2.69	2.69
70	NYSE	ASGN	Thu, Dec 31, 1992	2.81	2.81	2.72	2.75
69	NYSE	ASGN	Wed, Dec 30, 1992	2.63	2.81	2.63	2.81
68	NYSE	ASGN	Tue, Dec 29, 1992	2.69	2.75	2.59	2.75
67	NYSE	ASGN	Mon, Dec 28, 1992	2.69	2.69	2.56	2.56
66	NYSE	ASGN	Thu, Dec 24, 1992	2.56	2.69	2.56	2.69
65	NYSE	ASGN	Wed, Dec 23, 1992	2.72	2.78	2.56	2.56
64	NYSE	ASGN	Tue, Dec 22, 1992	2.94	2.94	2.72	2.72
63	NYSE	ASGN	Mon, Dec 21, 1992	2.88	2.94	2.84	2.84
62	NYSE	ASGN	Fri, Dec 18, 1992	2.97	2.97	2.84	2.94
61	NYSE	ASGN	Thu, Dec 17, 1992	2.94	2.97	2.88	2.88
60	NYSE	ASGN	Wed, Dec 16, 1992	3.00	3.00	2.84	2.88
59	NYSE	ASGN	Tue, Dec 15, 1992	3.00	3.03	2.94	3.00
58	NYSE	ASGN	Mon, Dec 14, 1992	2.78	3.00	2.75	3.00
57	NYSE	ASGN	Fri, Dec 11, 1992	2.75	2.81	2.66	2.81
56	NYSE	ASGN	Thu, Dec 10, 1992	2.75	2.75	2.66	2.75
55	NYSE	ASGN	Wed, Dec 9, 1992	2.66	2.69	2.56	2.69
54	NYSE	ASGN	Tue, Dec 8, 1992	2.44	2.66	2.38	2.63
53	NYSE	ASGN	Mon, Dec 7, 1992	2.41	2.44	2.34	2.44
52	NYSE	ASGN	Fri, Dec 4, 1992	2.47	2.47	2.34	2.41
51	NYSE	ASGN	Thu, Dec 3, 1992	2.47	2.47	2.41	2.41
50	NYSE	ASGN	Wed, Dec 2, 1992	2.47	2.47	2.41	2.41
49	NYSE	ASGN	Tue, Dec 1, 1992	2.47	2.50	2.41	2.47
48	NYSE	ASGN	Mon, Nov 30, 1992	2.50	2.53	2.41	2.50
47	NYSE	ASGN	Fri, Nov 27, 1992	2.41	2.50	2.34	2.50
46	NYSE	ASGN	Wed, Nov 25, 1992	2.31	2.38	2.31	2.31
45	NYSE	ASGN	Tue, Nov 24, 1992	2.31	2.38	2.25	2.31
44	NYSE	ASGN	Mon, Nov 23, 1992	2.38	2.38	2.31	2.31
43	NYSE	ASGN	Fri, Nov 20, 1992	2.31	2.38	2.31	2.38
42	NYSE	ASGN	Thu, Nov 19, 1992	2.38	2.38	2.31	2.31
41	NYSE	ASGN	Wed, Nov 18, 1992	2.38	2.38	2.31	2.31
40	NYSE	ASGN	Tue, Nov 17, 1992	2.34	2.38	2.31	2.38
39	NYSE	ASGN	Mon, Nov 16, 1992	2.31	2.41	2.31	2.34
38	NYSE	ASGN	Fri, Nov 13, 1992	2.38	2.38	2.28	2.38
37	NYSE	ASGN	Thu, Nov 12, 1992	2.13	2.38	2.13	2.34
36	NYSE	ASGN	Wed, Nov 11, 1992	2.16	2.19	2.16	2.19
35	NYSE	ASGN	Tue, Nov 10, 1992	2.16	2.19	2.09	2.19
34	NYSE	ASGN	Mon, Nov 9, 1992	2.16	2.16	2.09	2.16
33	NYSE	ASGN	Fri, Nov 6, 1992	2.16	2.16	2.06	2.16
32	NYSE	ASGN	Thu, Nov 5, 1992	2.06	2.13	2.06	2.06
31	NYSE	ASGN	Wed, Nov 4, 1992	2.06	2.16	2.06	2.06
30	NYSE	ASGN	Tue, Nov 3, 1992	2.13	2.13	2.06	2.06
29	NYSE	ASGN	Mon, Nov 2, 1992	2.09	2.13	2.09	2.13
28	NYSE	ASGN	Fri, Oct 30, 1992	2.09	2.09	2.09	2.09
27	NYSE	ASGN	Thu, Oct 29, 1992	2.09	2.13	2.09	2.09
26	NYSE	ASGN	Wed, Oct 28, 1992	2.09	2.16	2.06	2.06
25	NYSE	ASGN	Tue, Oct 27, 1992	2.06	2.13	2.06	2.06
24	NYSE	ASGN	Mon, Oct 26, 1992	2.09	2.09	2.06	2.06
23	NYSE	ASGN	Fri, Oct 23, 1992	2.09	2.09	2.06	2.06
22	NYSE	ASGN	Thu, Oct 22, 1992	2.06	2.13	2.06	2.09
21	NYSE	ASGN	Wed, Oct 21, 1992	2.06	2.13	2.06	2.06
20	NYSE	ASGN	Tue, Oct 20, 1992	2.13	2.13	2.06	2.13
19	NYSE	ASGN	Mon, Oct 19, 1992	2.06	2.09	2.06	2.09
18	NYSE	ASGN	Fri, Oct 16, 1992	2.06	2.09	2.06	2.09
17	NYSE	ASGN	Thu, Oct 15, 1992	2.06	2.09	2.06	2.06
16	NYSE	ASGN	Wed, Oct 14, 1992	2.13	2.19	2.06	2.06
15	NYSE	ASGN	Tue, Oct 13, 1992	1.97	2.13	1.97	2.13
14	NYSE	ASGN	Mon, Oct 12, 1992	1.97	2.03	1.97	2.03
13	NYSE	ASGN	Fri, Oct 9, 1992	2.03	2.03	1.97	2.00
12	NYSE	ASGN	Thu, Oct 8, 1992	1.94	2.03	1.91	2.03
11	NYSE	ASGN	Wed, Oct 7, 1992	1.91	1.94	1.91	1.94
10	NYSE	ASGN	Tue, Oct 6, 1992	1.91	1.94	1.84	1.88
9	NYSE	ASGN	Mon, Oct 5, 1992	1.97	1.97	1.84	1.91
8	NYSE	ASGN	Fri, Oct 2, 1992	1.91	2.00	1.91	1.94
7	NYSE	ASGN	Thu, Oct 1, 1992	1.97	2.00	1.91	1.91
6	NYSE	ASGN	Wed, Sep 30, 1992	2.00	2.06	1.91	2.03
5	NYSE	ASGN	Tue, Sep 29, 1992	1.94	2.00	1.88	1.91
4	NYSE	ASGN	Mon, Sep 28, 1992	1.91	1.97	1.88	1.94
3	NYSE	ASGN	Fri, Sep 25, 1992	1.94	1.97	1.88	1.91
2	NYSE	ASGN	Thu, Sep 24, 1992	1.94	1.97	1.88	1.94
1	NYSE	ASGN	Wed, Sep 23, 1992	1.91	1.97	1.88	1.94
#	Exchange	Symbol	Date	Open	High	Low	Close

ASGN Inc NYSE:ASGN 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