AmeriServ Financial Inc NASDAQ:ASRV Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	ASRV	Wed, Mar 20, 2024	2.37	2.63	2.37	2.63
7999	NASDAQ	ASRV	Tue, Mar 19, 2024	2.59	2.60	2.39	2.39
7998	NASDAQ	ASRV	Mon, Mar 18, 2024	2.63	2.63	2.56	2.56
7997	NASDAQ	ASRV	Fri, Mar 15, 2024	2.58	2.64	2.55	2.61
7996	NASDAQ	ASRV	Thu, Mar 14, 2024	2.50	2.62	2.50	2.62
7995	NASDAQ	ASRV	Wed, Mar 13, 2024	2.57	2.57	2.47	2.50
7994	NASDAQ	ASRV	Tue, Mar 12, 2024	2.55	2.68	2.50	2.50
7993	NASDAQ	ASRV	Mon, Mar 11, 2024	2.67	2.67	2.55	2.61
7992	NASDAQ	ASRV	Fri, Mar 8, 2024	2.61	2.65	2.60	2.62
7991	NASDAQ	ASRV	Thu, Mar 7, 2024	2.59	2.66	2.51	2.57
7990	NASDAQ	ASRV	Wed, Mar 6, 2024	2.61	2.73	2.56	2.57
7989	NASDAQ	ASRV	Tue, Mar 5, 2024	2.57	2.72	2.55	2.56
7988	NASDAQ	ASRV	Mon, Mar 4, 2024	2.66	2.66	2.55	2.55
7987	NASDAQ	ASRV	Fri, Mar 1, 2024	2.67	2.73	2.66	2.66
7986	NASDAQ	ASRV	Thu, Feb 29, 2024	2.71	2.83	2.71	2.72
7985	NASDAQ	ASRV	Wed, Feb 28, 2024	2.72	2.76	2.72	2.75
7984	NASDAQ	ASRV	Tue, Feb 27, 2024	2.63	2.74	2.63	2.65
7983	NASDAQ	ASRV	Mon, Feb 26, 2024	2.84	2.84	2.65	2.70
7982	NASDAQ	ASRV	Fri, Feb 23, 2024	2.89	2.92	2.75	2.86
7981	NASDAQ	ASRV	Thu, Feb 22, 2024	2.86	2.87	2.79	2.87
7980	NASDAQ	ASRV	Wed, Feb 21, 2024	2.91	2.94	2.86	2.90
7979	NASDAQ	ASRV	Tue, Feb 20, 2024	2.96	2.97	2.92	2.92
7978	NASDAQ	ASRV	Fri, Feb 16, 2024	2.92	2.95	2.90	2.91
7977	NASDAQ	ASRV	Thu, Feb 15, 2024	2.86	2.93	2.85	2.92
7976	NASDAQ	ASRV	Wed, Feb 14, 2024	2.80	2.90	2.80	2.86
7975	NASDAQ	ASRV	Tue, Feb 13, 2024	2.83	2.83	2.70	2.70
7974	NASDAQ	ASRV	Mon, Feb 12, 2024	2.95	2.97	2.81	2.81
7973	NASDAQ	ASRV	Fri, Feb 9, 2024	2.88	2.94	2.79	2.94
7972	NASDAQ	ASRV	Thu, Feb 8, 2024	2.90	3.03	2.84	2.91
7971	NASDAQ	ASRV	Wed, Feb 7, 2024	2.99	3.06	2.85	2.98
7970	NASDAQ	ASRV	Tue, Feb 6, 2024	3.00	3.06	3.00	3.01
7969	NASDAQ	ASRV	Mon, Feb 5, 2024	2.99	3.13	2.99	3.01
7968	NASDAQ	ASRV	Fri, Feb 2, 2024	2.99	3.14	2.99	3.13
7967	NASDAQ	ASRV	Thu, Feb 1, 2024	3.16	3.18	3.05	3.10
7966	NASDAQ	ASRV	Wed, Jan 31, 2024	2.96	3.18	2.93	2.97
7965	NASDAQ	ASRV	Tue, Jan 30, 2024	3.20	3.20	3.16	3.16
7964	NASDAQ	ASRV	Mon, Jan 29, 2024	3.20	3.20	3.20	3.20
7963	NASDAQ	ASRV	Fri, Jan 26, 2024	3.02	3.16	3.00	3.16
7962	NASDAQ	ASRV	Thu, Jan 25, 2024	2.96	3.21	2.96	3.21
7961	NASDAQ	ASRV	Wed, Jan 24, 2024	3.02	3.03	2.92	3.03
7960	NASDAQ	ASRV	Tue, Jan 23, 2024	3.06	3.22	3.00	3.01
7959	NASDAQ	ASRV	Mon, Jan 22, 2024	3.15	3.27	3.07	3.07
7958	NASDAQ	ASRV	Fri, Jan 19, 2024	3.12	3.14	3.12	3.14
7957	NASDAQ	ASRV	Thu, Jan 18, 2024	3.17	3.17	3.09	3.12
7956	NASDAQ	ASRV	Wed, Jan 17, 2024	3.11	3.13	3.10	3.10
7955	NASDAQ	ASRV	Tue, Jan 16, 2024	3.11	3.13	3.11	3.11
7954	NASDAQ	ASRV	Fri, Jan 12, 2024	3.19	3.19	3.11	3.15
7953	NASDAQ	ASRV	Thu, Jan 11, 2024	3.08	3.19	3.08	3.18
7952	NASDAQ	ASRV	Wed, Jan 10, 2024	3.12	3.12	3.12	3.12
7951	NASDAQ	ASRV	Tue, Jan 9, 2024	3.17	3.19	3.12	3.12
7950	NASDAQ	ASRV	Mon, Jan 8, 2024	3.12	3.26	3.12	3.22
7949	NASDAQ	ASRV	Fri, Jan 5, 2024	3.11	3.25	3.11	3.22
7948	NASDAQ	ASRV	Thu, Jan 4, 2024	3.12	3.28	3.12	3.26
7947	NASDAQ	ASRV	Wed, Jan 3, 2024	3.30	3.30	3.20	3.27
7946	NASDAQ	ASRV	Tue, Jan 2, 2024	3.26	3.40	3.15	3.24
7945	NASDAQ	ASRV	Fri, Dec 29, 2023	3.40	3.40	3.13	3.24
7944	NASDAQ	ASRV	Thu, Dec 28, 2023	3.15	3.28	3.15	3.28
7943	NASDAQ	ASRV	Wed, Dec 27, 2023	3.13	3.18	3.09	3.12
7942	NASDAQ	ASRV	Tue, Dec 26, 2023	2.87	3.09	2.87	3.09
7941	NASDAQ	ASRV	Fri, Dec 22, 2023	3.01	3.01	2.99	3.01
7940	NASDAQ	ASRV	Thu, Dec 21, 2023	3.02	3.02	3.00	3.02
7939	NASDAQ	ASRV	Wed, Dec 20, 2023	2.91	3.07	2.91	3.04
7938	NASDAQ	ASRV	Tue, Dec 19, 2023	2.96	3.02	2.96	2.98
7937	NASDAQ	ASRV	Mon, Dec 18, 2023	3.00	3.01	2.81	2.81
7936	NASDAQ	ASRV	Fri, Dec 15, 2023	2.84	3.02	2.84	2.95
7935	NASDAQ	ASRV	Thu, Dec 14, 2023	2.91	3.02	2.91	2.95
7934	NASDAQ	ASRV	Wed, Dec 13, 2023	2.91	3.00	2.91	2.99
7933	NASDAQ	ASRV	Tue, Dec 12, 2023	2.92	2.92	2.90	2.91
7932	NASDAQ	ASRV	Mon, Dec 11, 2023	3.00	3.04	2.95	2.95
7931	NASDAQ	ASRV	Fri, Dec 8, 2023	3.01	3.03	2.93	3.00
7930	NASDAQ	ASRV	Thu, Dec 7, 2023	3.01	3.05	3.01	3.01
7929	NASDAQ	ASRV	Wed, Dec 6, 2023	3.00	3.05	3.00	3.05
7928	NASDAQ	ASRV	Tue, Dec 5, 2023	2.96	3.03	2.96	3.00
7927	NASDAQ	ASRV	Mon, Dec 4, 2023	2.92	3.02	2.92	3.01
7926	NASDAQ	ASRV	Fri, Dec 1, 2023	2.90	3.09	2.90	3.01
7925	NASDAQ	ASRV	Thu, Nov 30, 2023	2.84	2.97	2.84	2.97
7924	NASDAQ	ASRV	Wed, Nov 29, 2023	2.90	3.05	2.90	3.00
7923	NASDAQ	ASRV	Tue, Nov 28, 2023	2.95	3.04	2.89	3.04
7922	NASDAQ	ASRV	Mon, Nov 27, 2023	2.97	3.05	2.97	2.99
7921	NASDAQ	ASRV	Fri, Nov 24, 2023	2.95	3.00	2.95	3.00
7920	NASDAQ	ASRV	Wed, Nov 22, 2023	2.81	2.93	2.80	2.93
7919	NASDAQ	ASRV	Tue, Nov 21, 2023	2.77	2.85	2.75	2.81
7918	NASDAQ	ASRV	Mon, Nov 20, 2023	2.71	2.78	2.68	2.78
7917	NASDAQ	ASRV	Fri, Nov 17, 2023	2.63	2.68	2.63	2.68
7916	NASDAQ	ASRV	Thu, Nov 16, 2023	2.60	2.66	2.60	2.66
7915	NASDAQ	ASRV	Wed, Nov 15, 2023	2.65	2.66	2.60	2.60
7914	NASDAQ	ASRV	Tue, Nov 14, 2023	2.61	2.64	2.60	2.63
7913	NASDAQ	ASRV	Mon, Nov 13, 2023	2.65	2.65	2.55	2.60
7912	NASDAQ	ASRV	Fri, Nov 10, 2023	2.52	2.63	2.52	2.63
7911	NASDAQ	ASRV	Thu, Nov 9, 2023	2.64	2.64	2.60	2.64
7910	NASDAQ	ASRV	Wed, Nov 8, 2023	2.61	2.61	2.53	2.59
7909	NASDAQ	ASRV	Tue, Nov 7, 2023	2.61	2.64	2.59	2.59
7908	NASDAQ	ASRV	Mon, Nov 6, 2023	2.58	2.64	2.58	2.60
7907	NASDAQ	ASRV	Fri, Nov 3, 2023	2.60	2.62	2.60	2.61
7906	NASDAQ	ASRV	Thu, Nov 2, 2023	2.60	2.62	2.57	2.60
7905	NASDAQ	ASRV	Wed, Nov 1, 2023	2.57	2.59	2.55	2.57
7904	NASDAQ	ASRV	Tue, Oct 31, 2023	2.55	2.59	2.48	2.55
7903	NASDAQ	ASRV	Mon, Oct 30, 2023	2.50	2.60	2.50	2.60
7902	NASDAQ	ASRV	Fri, Oct 27, 2023	2.55	2.58	2.55	2.55
7901	NASDAQ	ASRV	Thu, Oct 26, 2023	2.52	2.58	2.49	2.58
7900	NASDAQ	ASRV	Wed, Oct 25, 2023	2.51	2.59	2.51	2.57
7899	NASDAQ	ASRV	Tue, Oct 24, 2023	2.55	2.65	2.51	2.51
7898	NASDAQ	ASRV	Mon, Oct 23, 2023	2.56	2.62	2.46	2.55
7897	NASDAQ	ASRV	Fri, Oct 20, 2023	2.55	2.61	2.55	2.60
7896	NASDAQ	ASRV	Thu, Oct 19, 2023	2.56	2.56	2.55	2.55
7895	NASDAQ	ASRV	Wed, Oct 18, 2023	2.61	2.65	2.55	2.55
7894	NASDAQ	ASRV	Tue, Oct 17, 2023	2.60	2.69	2.56	2.56
7893	NASDAQ	ASRV	Mon, Oct 16, 2023	2.55	2.70	2.55	2.57
7892	NASDAQ	ASRV	Fri, Oct 13, 2023	2.59	2.63	2.56	2.60
7891	NASDAQ	ASRV	Thu, Oct 12, 2023	2.53	2.62	2.53	2.62
7890	NASDAQ	ASRV	Wed, Oct 11, 2023	2.65	2.65	2.53	2.56
7889	NASDAQ	ASRV	Tue, Oct 10, 2023	2.64	2.65	2.55	2.57
7888	NASDAQ	ASRV	Mon, Oct 9, 2023	2.60	2.66	2.56	2.57
7887	NASDAQ	ASRV	Fri, Oct 6, 2023	2.51	2.62	2.51	2.58
7886	NASDAQ	ASRV	Thu, Oct 5, 2023	2.63	2.63	2.54	2.59
7885	NASDAQ	ASRV	Wed, Oct 4, 2023	2.57	2.61	2.54	2.60
7884	NASDAQ	ASRV	Tue, Oct 3, 2023	2.60	2.60	2.51	2.51
7883	NASDAQ	ASRV	Mon, Oct 2, 2023	2.60	2.63	2.53	2.57
7882	NASDAQ	ASRV	Fri, Sep 29, 2023	2.62	2.70	2.62	2.65
7881	NASDAQ	ASRV	Thu, Sep 28, 2023	2.60	2.68	2.56	2.59
7880	NASDAQ	ASRV	Wed, Sep 27, 2023	2.60	2.71	2.55	2.59
7879	NASDAQ	ASRV	Tue, Sep 26, 2023	2.59	2.72	2.57	2.58
7878	NASDAQ	ASRV	Mon, Sep 25, 2023	2.65	2.72	2.52	2.66
7877	NASDAQ	ASRV	Fri, Sep 22, 2023	2.70	2.74	2.62	2.68
7876	NASDAQ	ASRV	Thu, Sep 21, 2023	2.66	2.85	2.49	2.69
7875	NASDAQ	ASRV	Wed, Sep 20, 2023	2.86	2.94	2.75	2.75
7874	NASDAQ	ASRV	Tue, Sep 19, 2023	2.81	2.90	2.74	2.81
7873	NASDAQ	ASRV	Mon, Sep 18, 2023	2.84	2.89	2.60	2.89
7872	NASDAQ	ASRV	Fri, Sep 15, 2023	2.90	2.99	2.75	2.75
7871	NASDAQ	ASRV	Thu, Sep 14, 2023	2.95	2.96	2.83	2.90
7870	NASDAQ	ASRV	Wed, Sep 13, 2023	2.97	2.99	2.80	2.91
7869	NASDAQ	ASRV	Tue, Sep 12, 2023	3.00	3.00	2.95	2.95
7868	NASDAQ	ASRV	Mon, Sep 11, 2023	2.99	2.99	2.99	2.99
7867	NASDAQ	ASRV	Fri, Sep 8, 2023	2.95	3.06	2.95	3.01
7866	NASDAQ	ASRV	Thu, Sep 7, 2023	3.09	3.09	2.91	3.05
7865	NASDAQ	ASRV	Wed, Sep 6, 2023	2.96	3.14	2.90	3.10
7864	NASDAQ	ASRV	Tue, Sep 5, 2023	3.03	3.17	2.96	2.97
7863	NASDAQ	ASRV	Fri, Sep 1, 2023	3.02	3.19	3.00	3.03
7862	NASDAQ	ASRV	Thu, Aug 31, 2023	2.96	3.16	2.96	3.02
7861	NASDAQ	ASRV	Wed, Aug 30, 2023	3.07	3.07	2.95	3.00
7860	NASDAQ	ASRV	Tue, Aug 29, 2023	2.91	3.14	2.91	3.05
7859	NASDAQ	ASRV	Mon, Aug 28, 2023	3.00	3.17	3.00	3.04
7858	NASDAQ	ASRV	Fri, Aug 25, 2023	3.04	3.17	3.04	3.14
7857	NASDAQ	ASRV	Thu, Aug 24, 2023	3.09	3.13	3.03	3.13
7856	NASDAQ	ASRV	Wed, Aug 23, 2023	3.05	3.06	2.99	3.06
7855	NASDAQ	ASRV	Tue, Aug 22, 2023	3.05	3.18	3.00	3.01
7854	NASDAQ	ASRV	Mon, Aug 21, 2023	3.18	3.19	3.03	3.14
7853	NASDAQ	ASRV	Fri, Aug 18, 2023	3.22	3.22	3.02	3.17
7852	NASDAQ	ASRV	Thu, Aug 17, 2023	3.18	3.20	3.05	3.20
7851	NASDAQ	ASRV	Wed, Aug 16, 2023	3.18	3.18	3.18	3.18
7850	NASDAQ	ASRV	Tue, Aug 15, 2023	3.16	3.29	3.02	3.15
7849	NASDAQ	ASRV	Mon, Aug 14, 2023	3.27	3.28	3.20	3.22
7848	NASDAQ	ASRV	Fri, Aug 11, 2023	3.24	3.28	3.13	3.28
7847	NASDAQ	ASRV	Thu, Aug 10, 2023	3.21	3.34	3.00	3.25
7846	NASDAQ	ASRV	Wed, Aug 9, 2023	3.20	3.30	3.00	3.22
7845	NASDAQ	ASRV	Tue, Aug 8, 2023	3.22	3.29	3.19	3.29
7844	NASDAQ	ASRV	Mon, Aug 7, 2023	3.26	3.30	3.26	3.28
7843	NASDAQ	ASRV	Fri, Aug 4, 2023	3.30	3.30	3.27	3.28
7842	NASDAQ	ASRV	Thu, Aug 3, 2023	3.25	3.36	3.25	3.30
7841	NASDAQ	ASRV	Wed, Aug 2, 2023	3.29	3.32	3.24	3.32
7840	NASDAQ	ASRV	Tue, Aug 1, 2023	3.29	3.32	3.28	3.30
7839	NASDAQ	ASRV	Mon, Jul 31, 2023	3.32	3.36	3.26	3.30
7838	NASDAQ	ASRV	Fri, Jul 28, 2023	3.30	3.33	3.30	3.32
7837	NASDAQ	ASRV	Thu, Jul 27, 2023	3.31	3.40	3.25	3.33
7836	NASDAQ	ASRV	Wed, Jul 26, 2023	3.20	3.30	3.14	3.30
7835	NASDAQ	ASRV	Tue, Jul 25, 2023	2.90	3.12	2.88	3.10
7834	NASDAQ	ASRV	Mon, Jul 24, 2023	2.89	2.91	2.86	2.91
7833	NASDAQ	ASRV	Fri, Jul 21, 2023	2.79	2.89	2.79	2.88
7832	NASDAQ	ASRV	Thu, Jul 20, 2023	2.56	2.77	2.56	2.75
7831	NASDAQ	ASRV	Wed, Jul 19, 2023	2.53	2.67	2.53	2.63
7830	NASDAQ	ASRV	Tue, Jul 18, 2023	2.52	2.52	2.45	2.52
7829	NASDAQ	ASRV	Mon, Jul 17, 2023	2.50	2.50	2.41	2.41
7828	NASDAQ	ASRV	Fri, Jul 14, 2023	2.50	2.56	2.47	2.48
7827	NASDAQ	ASRV	Thu, Jul 13, 2023	2.62	2.62	2.50	2.57
7826	NASDAQ	ASRV	Wed, Jul 12, 2023	2.58	2.63	2.56	2.60
7825	NASDAQ	ASRV	Tue, Jul 11, 2023	2.55	2.56	2.50	2.55
7824	NASDAQ	ASRV	Mon, Jul 10, 2023	2.57	2.60	2.55	2.55
7823	NASDAQ	ASRV	Fri, Jul 7, 2023	2.56	2.59	2.53	2.59
7822	NASDAQ	ASRV	Thu, Jul 6, 2023	2.52	2.61	2.52	2.55
7821	NASDAQ	ASRV	Wed, Jul 5, 2023	2.63	2.63	2.52	2.52
7820	NASDAQ	ASRV	Mon, Jul 3, 2023	2.52	2.65	2.51	2.51
7819	NASDAQ	ASRV	Fri, Jun 30, 2023	2.60	2.60	2.52	2.54
7818	NASDAQ	ASRV	Thu, Jun 29, 2023	2.50	2.55	2.48	2.52
7817	NASDAQ	ASRV	Wed, Jun 28, 2023	2.46	2.57	2.46	2.46
7816	NASDAQ	ASRV	Tue, Jun 27, 2023	2.51	2.53	2.48	2.49
7815	NASDAQ	ASRV	Mon, Jun 26, 2023	2.53	2.53	2.48	2.51
7814	NASDAQ	ASRV	Fri, Jun 23, 2023	2.55	2.61	2.48	2.51
7813	NASDAQ	ASRV	Thu, Jun 22, 2023	2.61	2.64	2.58	2.58
7812	NASDAQ	ASRV	Wed, Jun 21, 2023	2.63	2.69	2.60	2.65
7811	NASDAQ	ASRV	Tue, Jun 20, 2023	2.65	2.73	2.64	2.66
7810	NASDAQ	ASRV	Fri, Jun 16, 2023	2.75	2.78	2.67	2.72
7809	NASDAQ	ASRV	Thu, Jun 15, 2023	2.78	2.78	2.70	2.76
7808	NASDAQ	ASRV	Wed, Jun 14, 2023	2.80	2.80	2.71	2.76
7807	NASDAQ	ASRV	Tue, Jun 13, 2023	2.80	2.80	2.74	2.75
7806	NASDAQ	ASRV	Mon, Jun 12, 2023	2.77	2.81	2.75	2.81
7805	NASDAQ	ASRV	Fri, Jun 9, 2023	2.84	2.84	2.78	2.78
7804	NASDAQ	ASRV	Thu, Jun 8, 2023	2.83	2.84	2.79	2.79
7803	NASDAQ	ASRV	Wed, Jun 7, 2023	2.81	2.86	2.81	2.81
7802	NASDAQ	ASRV	Tue, Jun 6, 2023	2.82	2.87	2.78	2.78
7801	NASDAQ	ASRV	Mon, Jun 5, 2023	2.70	2.83	2.70	2.77
7800	NASDAQ	ASRV	Fri, Jun 2, 2023	2.82	2.82	2.77	2.77
7799	NASDAQ	ASRV	Thu, Jun 1, 2023	2.81	2.82	2.79	2.79
7798	NASDAQ	ASRV	Wed, May 31, 2023	2.82	2.85	2.78	2.81
7797	NASDAQ	ASRV	Tue, May 30, 2023	2.82	2.88	2.77	2.83
7796	NASDAQ	ASRV	Fri, May 26, 2023	2.82	2.84	2.75	2.75
7795	NASDAQ	ASRV	Thu, May 25, 2023	2.88	2.88	2.82	2.84
7794	NASDAQ	ASRV	Wed, May 24, 2023	2.82	2.88	2.82	2.88
7793	NASDAQ	ASRV	Tue, May 23, 2023	2.84	2.87	2.83	2.83
7792	NASDAQ	ASRV	Mon, May 22, 2023	2.90	2.90	2.83	2.85
7791	NASDAQ	ASRV	Fri, May 19, 2023	2.84	2.88	2.83	2.88
7790	NASDAQ	ASRV	Thu, May 18, 2023	2.85	2.89	2.84	2.85
7789	NASDAQ	ASRV	Wed, May 17, 2023	2.84	2.89	2.81	2.85
7788	NASDAQ	ASRV	Tue, May 16, 2023	2.89	2.90	2.84	2.84
7787	NASDAQ	ASRV	Mon, May 15, 2023	2.88	2.89	2.84	2.84
7786	NASDAQ	ASRV	Fri, May 12, 2023	2.85	2.89	2.80	2.87
7785	NASDAQ	ASRV	Thu, May 11, 2023	2.85	2.90	2.84	2.89
7784	NASDAQ	ASRV	Wed, May 10, 2023	2.87	2.88	2.82	2.88
7783	NASDAQ	ASRV	Tue, May 9, 2023	2.85	2.90	2.78	2.78
7782	NASDAQ	ASRV	Mon, May 8, 2023	2.89	2.90	2.84	2.84
7781	NASDAQ	ASRV	Fri, May 5, 2023	2.94	2.94	2.87	2.89
7780	NASDAQ	ASRV	Thu, May 4, 2023	2.95	2.99	2.88	2.90
7779	NASDAQ	ASRV	Wed, May 3, 2023	2.95	3.00	2.87	2.87
7778	NASDAQ	ASRV	Tue, May 2, 2023	2.95	3.00	2.88	2.91
7777	NASDAQ	ASRV	Mon, May 1, 2023	2.99	3.00	2.95	2.95
7776	NASDAQ	ASRV	Fri, Apr 28, 2023	3.00	3.00	2.92	2.98
7775	NASDAQ	ASRV	Thu, Apr 27, 2023	2.97	3.00	2.97	2.99
7774	NASDAQ	ASRV	Wed, Apr 26, 2023	2.93	3.00	2.85	2.85
7773	NASDAQ	ASRV	Tue, Apr 25, 2023	2.98	3.15	2.93	2.93
7772	NASDAQ	ASRV	Mon, Apr 24, 2023	3.00	3.01	2.95	2.95
7771	NASDAQ	ASRV	Fri, Apr 21, 2023	3.07	3.07	3.00	3.00
7770	NASDAQ	ASRV	Thu, Apr 20, 2023	3.13	3.13	3.13	3.13
7769	NASDAQ	ASRV	Wed, Apr 19, 2023	3.08	3.18	3.08	3.17
7768	NASDAQ	ASRV	Tue, Apr 18, 2023	3.10	3.10	3.06	3.07
7767	NASDAQ	ASRV	Mon, Apr 17, 2023	3.11	3.11	3.10	3.10
7766	NASDAQ	ASRV	Fri, Apr 14, 2023	3.14	3.34	3.12	3.12
7765	NASDAQ	ASRV	Thu, Apr 13, 2023	3.25	3.25	3.11	3.19
7764	NASDAQ	ASRV	Wed, Apr 12, 2023	3.20	3.28	3.10	3.28
7763	NASDAQ	ASRV	Tue, Apr 11, 2023	3.16	3.36	3.16	3.16
7762	NASDAQ	ASRV	Mon, Apr 10, 2023	3.23	3.31	3.14	3.16
7761	NASDAQ	ASRV	Thu, Apr 6, 2023	3.22	3.22	3.07	3.19
7760	NASDAQ	ASRV	Wed, Apr 5, 2023	3.07	3.20	3.06	3.20
7759	NASDAQ	ASRV	Tue, Apr 4, 2023	3.20	3.20	3.08	3.08
7758	NASDAQ	ASRV	Mon, Apr 3, 2023	3.13	3.13	3.05	3.06
7757	NASDAQ	ASRV	Fri, Mar 31, 2023	3.27	3.28	3.05	3.05
7756	NASDAQ	ASRV	Thu, Mar 30, 2023	3.32	3.53	3.26	3.26
7755	NASDAQ	ASRV	Wed, Mar 29, 2023	3.31	3.35	3.26	3.35
7754	NASDAQ	ASRV	Tue, Mar 28, 2023	3.36	3.38	3.32	3.32
7753	NASDAQ	ASRV	Mon, Mar 27, 2023	3.44	3.51	3.38	3.41
7752	NASDAQ	ASRV	Fri, Mar 24, 2023	3.56	3.56	3.22	3.29
7751	NASDAQ	ASRV	Thu, Mar 23, 2023	3.44	3.50	3.43	3.50
7750	NASDAQ	ASRV	Wed, Mar 22, 2023	3.51	3.70	3.40	3.68
7749	NASDAQ	ASRV	Tue, Mar 21, 2023	3.60	3.77	3.45	3.50
7748	NASDAQ	ASRV	Mon, Mar 20, 2023	3.53	3.73	3.45	3.46
7747	NASDAQ	ASRV	Fri, Mar 17, 2023	3.65	3.65	3.45	3.45
7746	NASDAQ	ASRV	Thu, Mar 16, 2023	3.60	3.74	3.59	3.73
7745	NASDAQ	ASRV	Wed, Mar 15, 2023	3.71	3.77	3.56	3.59
7744	NASDAQ	ASRV	Tue, Mar 14, 2023	3.55	3.77	3.55	3.65
7743	NASDAQ	ASRV	Mon, Mar 13, 2023	3.50	3.78	2.95	3.70
7742	NASDAQ	ASRV	Fri, Mar 10, 2023	3.95	3.95	3.84	3.87
7741	NASDAQ	ASRV	Thu, Mar 9, 2023	3.97	3.99	3.94	3.99
7740	NASDAQ	ASRV	Wed, Mar 8, 2023	3.99	3.99	3.97	3.99
7739	NASDAQ	ASRV	Tue, Mar 7, 2023	4.00	4.00	3.95	3.95
7738	NASDAQ	ASRV	Mon, Mar 6, 2023	3.97	3.99	3.97	3.97
7737	NASDAQ	ASRV	Fri, Mar 3, 2023	3.97	3.98	3.95	3.95
7736	NASDAQ	ASRV	Thu, Mar 2, 2023	3.97	3.98	3.97	3.98
7735	NASDAQ	ASRV	Wed, Mar 1, 2023	3.96	3.98	3.96	3.96
7734	NASDAQ	ASRV	Tue, Feb 28, 2023	3.96	4.00	3.96	3.98
7733	NASDAQ	ASRV	Mon, Feb 27, 2023	3.98	4.00	3.98	3.98
7732	NASDAQ	ASRV	Fri, Feb 24, 2023	4.05	4.05	3.97	4.02
7731	NASDAQ	ASRV	Thu, Feb 23, 2023	3.97	4.04	3.97	4.01
7730	NASDAQ	ASRV	Wed, Feb 22, 2023	3.99	4.01	3.97	3.97
7729	NASDAQ	ASRV	Tue, Feb 21, 2023	4.07	4.08	3.97	3.97
7728	NASDAQ	ASRV	Fri, Feb 17, 2023	4.07	4.07	3.96	4.02
7727	NASDAQ	ASRV	Thu, Feb 16, 2023	3.94	4.05	3.94	4.05
7726	NASDAQ	ASRV	Wed, Feb 15, 2023	3.97	4.03	3.97	3.98
7725	NASDAQ	ASRV	Tue, Feb 14, 2023	3.98	4.00	3.98	4.00
7724	NASDAQ	ASRV	Mon, Feb 13, 2023	3.98	4.03	3.98	4.00
7723	NASDAQ	ASRV	Fri, Feb 10, 2023	4.00	4.00	3.98	3.98
7722	NASDAQ	ASRV	Thu, Feb 9, 2023	3.99	4.01	3.95	4.01
7721	NASDAQ	ASRV	Wed, Feb 8, 2023	4.02	4.03	4.00	4.02
7720	NASDAQ	ASRV	Tue, Feb 7, 2023	4.06	4.09	4.00	4.00
7719	NASDAQ	ASRV	Mon, Feb 6, 2023	4.00	4.12	4.00	4.00
7718	NASDAQ	ASRV	Fri, Feb 3, 2023	4.06	4.11	4.05	4.06
7717	NASDAQ	ASRV	Thu, Feb 2, 2023	4.02	4.09	4.00	4.09
7716	NASDAQ	ASRV	Wed, Feb 1, 2023	4.01	4.10	4.00	4.00
7715	NASDAQ	ASRV	Tue, Jan 31, 2023	4.02	4.09	3.97	4.03
7714	NASDAQ	ASRV	Mon, Jan 30, 2023	4.01	4.04	4.01	4.01
7713	NASDAQ	ASRV	Fri, Jan 27, 2023	3.97	4.02	3.97	3.98
7712	NASDAQ	ASRV	Thu, Jan 26, 2023	4.00	4.00	3.98	4.00
7711	NASDAQ	ASRV	Wed, Jan 25, 2023	3.98	4.02	3.96	3.99
7710	NASDAQ	ASRV	Tue, Jan 24, 2023	4.04	4.04	4.00	4.00
7709	NASDAQ	ASRV	Mon, Jan 23, 2023	3.99	4.03	3.95	4.00
7708	NASDAQ	ASRV	Fri, Jan 20, 2023	3.95	4.00	3.95	4.00
7707	NASDAQ	ASRV	Thu, Jan 19, 2023	3.91	4.00	3.91	3.99
7706	NASDAQ	ASRV	Wed, Jan 18, 2023	3.99	4.00	3.95	3.96
7705	NASDAQ	ASRV	Tue, Jan 17, 2023	3.99	4.00	3.95	3.99
7704	NASDAQ	ASRV	Fri, Jan 13, 2023	3.89	3.98	3.89	3.98
7703	NASDAQ	ASRV	Thu, Jan 12, 2023	3.89	3.93	3.89	3.93
7702	NASDAQ	ASRV	Wed, Jan 11, 2023	3.89	3.94	3.89	3.89
7701	NASDAQ	ASRV	Tue, Jan 10, 2023	3.89	3.95	3.89	3.89
7700	NASDAQ	ASRV	Mon, Jan 9, 2023	3.98	3.98	3.88	3.88
7699	NASDAQ	ASRV	Fri, Jan 6, 2023	3.96	3.99	3.94	3.96
7698	NASDAQ	ASRV	Thu, Jan 5, 2023	3.86	3.99	3.86	3.98
7697	NASDAQ	ASRV	Wed, Jan 4, 2023	3.99	3.99	3.86	3.95
7696	NASDAQ	ASRV	Tue, Jan 3, 2023	3.98	3.99	3.93	3.93
7695	NASDAQ	ASRV	Fri, Dec 30, 2022	3.93	3.94	3.93	3.94
7694	NASDAQ	ASRV	Thu, Dec 29, 2022	3.95	3.98	3.94	3.98
7693	NASDAQ	ASRV	Wed, Dec 28, 2022	3.93	3.96	3.93	3.94
7692	NASDAQ	ASRV	Tue, Dec 27, 2022	3.99	3.99	3.93	3.95
7691	NASDAQ	ASRV	Fri, Dec 23, 2022	3.94	4.01	3.94	3.99
7690	NASDAQ	ASRV	Thu, Dec 22, 2022	4.00	4.04	3.93	4.04
7689	NASDAQ	ASRV	Wed, Dec 21, 2022	4.02	4.02	4.01	4.02
7688	NASDAQ	ASRV	Tue, Dec 20, 2022	3.95	4.09	3.95	3.98
7687	NASDAQ	ASRV	Mon, Dec 19, 2022	4.10	4.10	3.98	3.98
7686	NASDAQ	ASRV	Fri, Dec 16, 2022	3.97	4.10	3.95	4.10
7685	NASDAQ	ASRV	Thu, Dec 15, 2022	3.98	4.00	3.95	4.00
7684	NASDAQ	ASRV	Wed, Dec 14, 2022	4.00	4.01	3.98	4.01
7683	NASDAQ	ASRV	Tue, Dec 13, 2022	4.00	4.01	4.00	4.00
7682	NASDAQ	ASRV	Mon, Dec 12, 2022	4.00	4.02	4.00	4.00
7681	NASDAQ	ASRV	Fri, Dec 9, 2022	4.00	4.02	4.00	4.00
7680	NASDAQ	ASRV	Thu, Dec 8, 2022	4.01	4.04	4.00	4.00
7679	NASDAQ	ASRV	Wed, Dec 7, 2022	4.00	4.01	4.00	4.00
7678	NASDAQ	ASRV	Tue, Dec 6, 2022	3.89	4.01	3.89	4.00
7677	NASDAQ	ASRV	Mon, Dec 5, 2022	4.00	4.02	3.94	3.97
7676	NASDAQ	ASRV	Fri, Dec 2, 2022	4.07	4.08	4.03	4.03
7675	NASDAQ	ASRV	Thu, Dec 1, 2022	4.00	4.06	4.00	4.03
7674	NASDAQ	ASRV	Wed, Nov 30, 2022	4.10	4.10	4.00	4.09
7673	NASDAQ	ASRV	Tue, Nov 29, 2022	4.03	4.03	4.01	4.02
7672	NASDAQ	ASRV	Mon, Nov 28, 2022	4.00	4.05	4.00	4.00
7671	NASDAQ	ASRV	Fri, Nov 25, 2022	4.00	4.03	4.00	4.00
7670	NASDAQ	ASRV	Wed, Nov 23, 2022	4.02	4.02	4.01	4.01
7669	NASDAQ	ASRV	Tue, Nov 22, 2022	4.05	4.08	4.03	4.04
7668	NASDAQ	ASRV	Mon, Nov 21, 2022	4.02	4.05	4.00	4.03
7667	NASDAQ	ASRV	Fri, Nov 18, 2022	4.03	4.06	4.01	4.04
7666	NASDAQ	ASRV	Thu, Nov 17, 2022	3.97	4.05	3.97	4.03
7665	NASDAQ	ASRV	Wed, Nov 16, 2022	3.98	3.98	3.97	3.98
7664	NASDAQ	ASRV	Tue, Nov 15, 2022	3.98	3.98	3.97	3.97
7663	NASDAQ	ASRV	Mon, Nov 14, 2022	3.90	3.98	3.90	3.95
7662	NASDAQ	ASRV	Fri, Nov 11, 2022	3.96	3.98	3.87	3.90
7661	NASDAQ	ASRV	Thu, Nov 10, 2022	3.98	3.98	3.91	3.92
7660	NASDAQ	ASRV	Wed, Nov 9, 2022	3.91	3.97	3.90	3.97
7659	NASDAQ	ASRV	Tue, Nov 8, 2022	3.93	3.99	3.91	3.91
7658	NASDAQ	ASRV	Mon, Nov 7, 2022	3.92	3.98	3.87	3.91
7657	NASDAQ	ASRV	Fri, Nov 4, 2022	3.93	3.94	3.92	3.94
7656	NASDAQ	ASRV	Thu, Nov 3, 2022	3.92	3.93	3.91	3.93
7655	NASDAQ	ASRV	Wed, Nov 2, 2022	4.00	4.08	3.91	3.99
7654	NASDAQ	ASRV	Tue, Nov 1, 2022	3.98	4.03	3.95	4.00
7653	NASDAQ	ASRV	Mon, Oct 31, 2022	4.06	4.08	4.03	4.03
7652	NASDAQ	ASRV	Fri, Oct 28, 2022	4.02	4.08	3.98	4.08
7651	NASDAQ	ASRV	Thu, Oct 27, 2022	3.98	4.09	3.98	4.09
7650	NASDAQ	ASRV	Wed, Oct 26, 2022	4.08	4.09	3.98	4.02
7649	NASDAQ	ASRV	Tue, Oct 25, 2022	4.08	4.08	4.00	4.01
7648	NASDAQ	ASRV	Mon, Oct 24, 2022	3.95	4.09	3.92	4.06
7647	NASDAQ	ASRV	Fri, Oct 21, 2022	3.90	4.00	3.87	4.00
7646	NASDAQ	ASRV	Thu, Oct 20, 2022	3.76	3.84	3.76	3.84
7645	NASDAQ	ASRV	Wed, Oct 19, 2022	3.79	3.86	3.75	3.75
7644	NASDAQ	ASRV	Tue, Oct 18, 2022	3.79	3.81	3.75	3.79
7643	NASDAQ	ASRV	Mon, Oct 17, 2022	3.74	3.74	3.68	3.71
7642	NASDAQ	ASRV	Fri, Oct 14, 2022	3.75	3.75	3.66	3.71
7641	NASDAQ	ASRV	Thu, Oct 13, 2022	3.70	3.80	3.66	3.72
7640	NASDAQ	ASRV	Wed, Oct 12, 2022	3.80	3.80	3.70	3.71
7639	NASDAQ	ASRV	Tue, Oct 11, 2022	3.71	3.73	3.70	3.70
7638	NASDAQ	ASRV	Mon, Oct 10, 2022	3.72	3.72	3.71	3.71
7637	NASDAQ	ASRV	Fri, Oct 7, 2022	3.72	3.74	3.71	3.71
7636	NASDAQ	ASRV	Thu, Oct 6, 2022	3.81	3.81	3.71	3.76
7635	NASDAQ	ASRV	Wed, Oct 5, 2022	3.86	3.86	3.77	3.77
7634	NASDAQ	ASRV	Tue, Oct 4, 2022	3.78	3.86	3.77	3.77
7633	NASDAQ	ASRV	Mon, Oct 3, 2022	3.86	3.86	3.80	3.80
7632	NASDAQ	ASRV	Fri, Sep 30, 2022	3.80	3.80	3.80	3.80
7631	NASDAQ	ASRV	Thu, Sep 29, 2022	3.80	3.82	3.80	3.82
7630	NASDAQ	ASRV	Wed, Sep 28, 2022	3.80	3.81	3.80	3.80
7629	NASDAQ	ASRV	Tue, Sep 27, 2022	3.85	3.85	3.80	3.81
7628	NASDAQ	ASRV	Mon, Sep 26, 2022	3.81	3.84	3.80	3.80
7627	NASDAQ	ASRV	Fri, Sep 23, 2022	3.81	3.81	3.81	3.81
7626	NASDAQ	ASRV	Thu, Sep 22, 2022	3.85	3.85	3.81	3.84
7625	NASDAQ	ASRV	Wed, Sep 21, 2022	3.81	3.85	3.81	3.85
7624	NASDAQ	ASRV	Tue, Sep 20, 2022	3.81	3.87	3.81	3.86
7623	NASDAQ	ASRV	Mon, Sep 19, 2022	3.85	3.88	3.85	3.87
7622	NASDAQ	ASRV	Fri, Sep 16, 2022	3.91	3.91	3.81	3.81
7621	NASDAQ	ASRV	Thu, Sep 15, 2022	3.90	3.92	3.90	3.92
7620	NASDAQ	ASRV	Wed, Sep 14, 2022	3.88	3.92	3.87	3.87
7619	NASDAQ	ASRV	Tue, Sep 13, 2022	3.92	3.92	3.87	3.87
7618	NASDAQ	ASRV	Mon, Sep 12, 2022	3.94	3.94	3.90	3.92
7617	NASDAQ	ASRV	Fri, Sep 9, 2022	3.86	3.88	3.86	3.88
7616	NASDAQ	ASRV	Thu, Sep 8, 2022	3.95	3.95	3.83	3.85
7615	NASDAQ	ASRV	Wed, Sep 7, 2022	3.82	3.92	3.82	3.87
7614	NASDAQ	ASRV	Tue, Sep 6, 2022	3.88	3.90	3.81	3.90
7613	NASDAQ	ASRV	Fri, Sep 2, 2022	3.83	3.84	3.83	3.84
7612	NASDAQ	ASRV	Thu, Sep 1, 2022	3.81	3.83	3.81	3.81
7611	NASDAQ	ASRV	Wed, Aug 31, 2022	3.81	3.86	3.80	3.80
7610	NASDAQ	ASRV	Tue, Aug 30, 2022	3.89	3.89	3.80	3.81
7609	NASDAQ	ASRV	Mon, Aug 29, 2022	3.90	3.92	3.81	3.81
7608	NASDAQ	ASRV	Fri, Aug 26, 2022	3.95	3.97	3.93	3.93
7607	NASDAQ	ASRV	Thu, Aug 25, 2022	3.95	3.95	3.95	3.95
7606	NASDAQ	ASRV	Wed, Aug 24, 2022	3.95	4.02	3.95	3.98
7605	NASDAQ	ASRV	Tue, Aug 23, 2022	3.99	3.99	3.93	3.95
7604	NASDAQ	ASRV	Mon, Aug 22, 2022	3.99	4.00	3.90	3.95
7603	NASDAQ	ASRV	Fri, Aug 19, 2022	3.98	4.04	3.95	3.95
7602	NASDAQ	ASRV	Thu, Aug 18, 2022	3.94	4.03	3.92	3.98
7601	NASDAQ	ASRV	Wed, Aug 17, 2022	3.95	3.96	3.90	3.91
7600	NASDAQ	ASRV	Tue, Aug 16, 2022	3.96	4.00	3.90	3.93
7599	NASDAQ	ASRV	Mon, Aug 15, 2022	3.98	4.02	3.94	3.96
7598	NASDAQ	ASRV	Fri, Aug 12, 2022	3.96	4.01	3.95	3.98
7597	NASDAQ	ASRV	Thu, Aug 11, 2022	4.02	4.05	3.92	4.03
7596	NASDAQ	ASRV	Wed, Aug 10, 2022	3.92	3.99	3.92	3.99
7595	NASDAQ	ASRV	Tue, Aug 9, 2022	3.90	3.96	3.90	3.90
7594	NASDAQ	ASRV	Mon, Aug 8, 2022	3.92	3.98	3.90	3.92
7593	NASDAQ	ASRV	Fri, Aug 5, 2022	3.90	4.02	3.90	3.94
7592	NASDAQ	ASRV	Thu, Aug 4, 2022	3.99	4.02	3.93	3.95
7591	NASDAQ	ASRV	Wed, Aug 3, 2022	4.00	4.01	3.98	3.99
7590	NASDAQ	ASRV	Tue, Aug 2, 2022	4.02	4.02	3.93	4.00
7589	NASDAQ	ASRV	Mon, Aug 1, 2022	3.96	4.00	3.96	4.00
7588	NASDAQ	ASRV	Fri, Jul 29, 2022	3.96	4.00	3.93	3.94
7587	NASDAQ	ASRV	Thu, Jul 28, 2022	3.98	4.00	3.92	3.93
7586	NASDAQ	ASRV	Wed, Jul 27, 2022	3.92	4.00	3.92	4.00
7585	NASDAQ	ASRV	Tue, Jul 26, 2022	3.83	3.94	3.83	3.91
7584	NASDAQ	ASRV	Mon, Jul 25, 2022	3.90	3.99	3.87	3.88
7583	NASDAQ	ASRV	Fri, Jul 22, 2022	3.86	3.92	3.86	3.92
7582	NASDAQ	ASRV	Thu, Jul 21, 2022	3.91	3.91	3.90	3.90
7581	NASDAQ	ASRV	Wed, Jul 20, 2022	3.83	3.97	3.83	3.90
7580	NASDAQ	ASRV	Tue, Jul 19, 2022	3.92	3.96	3.80	3.85
7579	NASDAQ	ASRV	Mon, Jul 18, 2022	3.93	3.95	3.92	3.92
7578	NASDAQ	ASRV	Fri, Jul 15, 2022	3.89	3.94	3.89	3.92
7577	NASDAQ	ASRV	Thu, Jul 14, 2022	4.00	4.00	3.89	3.92
7576	NASDAQ	ASRV	Wed, Jul 13, 2022	3.95	4.00	3.95	4.00
7575	NASDAQ	ASRV	Tue, Jul 12, 2022	3.92	3.94	3.90	3.92
7574	NASDAQ	ASRV	Mon, Jul 11, 2022	3.88	4.00	3.88	3.90
7573	NASDAQ	ASRV	Fri, Jul 8, 2022	3.90	3.99	3.90	3.99
7572	NASDAQ	ASRV	Thu, Jul 7, 2022	3.97	3.99	3.93	3.95
7571	NASDAQ	ASRV	Wed, Jul 6, 2022	3.99	3.99	3.90	3.93
7570	NASDAQ	ASRV	Tue, Jul 5, 2022	3.95	3.97	3.90	3.94
7569	NASDAQ	ASRV	Fri, Jul 1, 2022	3.94	3.97	3.90	3.92
7568	NASDAQ	ASRV	Thu, Jun 30, 2022	3.92	3.96	3.92	3.94
7567	NASDAQ	ASRV	Wed, Jun 29, 2022	3.97	3.97	3.93	3.94
7566	NASDAQ	ASRV	Tue, Jun 28, 2022	3.97	3.97	3.94	3.94
7565	NASDAQ	ASRV	Mon, Jun 27, 2022	3.97	3.97	3.94	3.94
7564	NASDAQ	ASRV	Fri, Jun 24, 2022	3.97	3.97	3.93	3.97
7563	NASDAQ	ASRV	Thu, Jun 23, 2022	3.95	4.02	3.92	3.93
7562	NASDAQ	ASRV	Wed, Jun 22, 2022	3.97	4.03	3.97	3.97
7561	NASDAQ	ASRV	Tue, Jun 21, 2022	3.93	3.97	3.90	3.97
7560	NASDAQ	ASRV	Fri, Jun 17, 2022	3.96	3.97	3.93	3.93
7559	NASDAQ	ASRV	Thu, Jun 16, 2022	4.09	4.09	3.93	3.95
7558	NASDAQ	ASRV	Wed, Jun 15, 2022	3.93	3.99	3.93	3.95
7557	NASDAQ	ASRV	Tue, Jun 14, 2022	3.95	4.03	3.93	3.93
7556	NASDAQ	ASRV	Mon, Jun 13, 2022	3.95	3.99	3.94	3.95
7555	NASDAQ	ASRV	Fri, Jun 10, 2022	3.94	4.04	3.93	3.98
7554	NASDAQ	ASRV	Thu, Jun 9, 2022	4.01	4.05	3.95	3.99
7553	NASDAQ	ASRV	Wed, Jun 8, 2022	3.98	4.07	3.98	4.04
7552	NASDAQ	ASRV	Tue, Jun 7, 2022	4.07	4.08	4.01	4.04
7551	NASDAQ	ASRV	Mon, Jun 6, 2022	4.06	4.07	3.99	3.99
7550	NASDAQ	ASRV	Fri, Jun 3, 2022	3.94	4.04	3.94	3.99
7549	NASDAQ	ASRV	Thu, Jun 2, 2022	3.95	4.05	3.93	3.96
7548	NASDAQ	ASRV	Wed, Jun 1, 2022	3.96	4.06	3.96	3.98
7547	NASDAQ	ASRV	Tue, May 31, 2022	4.01	4.01	3.98	3.98
7546	NASDAQ	ASRV	Fri, May 27, 2022	4.08	4.08	3.98	4.01
7545	NASDAQ	ASRV	Thu, May 26, 2022	4.01	4.04	3.97	3.99
7544	NASDAQ	ASRV	Wed, May 25, 2022	3.97	4.05	3.97	3.97
7543	NASDAQ	ASRV	Tue, May 24, 2022	4.07	4.07	4.01	4.01
7542	NASDAQ	ASRV	Mon, May 23, 2022	4.05	4.08	3.95	3.99
7541	NASDAQ	ASRV	Fri, May 20, 2022	4.01	4.02	3.96	3.98
7540	NASDAQ	ASRV	Thu, May 19, 2022	3.99	4.01	3.93	4.00
7539	NASDAQ	ASRV	Wed, May 18, 2022	3.98	4.05	3.98	3.99
7538	NASDAQ	ASRV	Tue, May 17, 2022	3.98	3.98	3.96	3.96
7537	NASDAQ	ASRV	Mon, May 16, 2022	3.95	4.00	3.95	3.98
7536	NASDAQ	ASRV	Fri, May 13, 2022	3.98	4.05	3.95	3.98
7535	NASDAQ	ASRV	Thu, May 12, 2022	3.98	4.02	3.96	3.98
7534	NASDAQ	ASRV	Wed, May 11, 2022	4.00	4.01	3.98	3.98
7533	NASDAQ	ASRV	Tue, May 10, 2022	3.98	4.02	3.98	3.99
7532	NASDAQ	ASRV	Mon, May 9, 2022	4.03	4.03	3.98	3.99
7531	NASDAQ	ASRV	Fri, May 6, 2022	4.05	4.05	4.00	4.00
7530	NASDAQ	ASRV	Thu, May 5, 2022	4.10	4.10	4.02	4.05
7529	NASDAQ	ASRV	Wed, May 4, 2022	4.02	4.07	3.95	4.07
7528	NASDAQ	ASRV	Tue, May 3, 2022	3.95	4.10	3.93	4.01
7527	NASDAQ	ASRV	Mon, May 2, 2022	3.95	3.99	3.95	3.95
7526	NASDAQ	ASRV	Fri, Apr 29, 2022	4.02	4.02	3.94	3.97
7525	NASDAQ	ASRV	Thu, Apr 28, 2022	3.94	4.03	3.94	4.01
7524	NASDAQ	ASRV	Wed, Apr 27, 2022	3.94	3.98	3.93	3.97
7523	NASDAQ	ASRV	Tue, Apr 26, 2022	3.96	4.00	3.96	3.96
7522	NASDAQ	ASRV	Mon, Apr 25, 2022	4.10	4.10	3.93	4.00
7521	NASDAQ	ASRV	Fri, Apr 22, 2022	4.08	4.08	4.04	4.04
7520	NASDAQ	ASRV	Thu, Apr 21, 2022	4.10	4.10	4.07	4.08
7519	NASDAQ	ASRV	Wed, Apr 20, 2022	4.14	4.14	4.08	4.08
7518	NASDAQ	ASRV	Tue, Apr 19, 2022	4.10	4.14	4.04	4.08
7517	NASDAQ	ASRV	Mon, Apr 18, 2022	4.04	4.05	3.92	3.92
7516	NASDAQ	ASRV	Thu, Apr 14, 2022	3.96	3.97	3.94	3.97
7515	NASDAQ	ASRV	Wed, Apr 13, 2022	3.96	4.04	3.96	3.99
7514	NASDAQ	ASRV	Tue, Apr 12, 2022	4.00	4.01	3.95	3.99
7513	NASDAQ	ASRV	Mon, Apr 11, 2022	4.01	4.01	4.00	4.01
7512	NASDAQ	ASRV	Fri, Apr 8, 2022	4.00	4.04	4.00	4.04
7511	NASDAQ	ASRV	Thu, Apr 7, 2022	4.00	4.01	3.99	4.00
7510	NASDAQ	ASRV	Wed, Apr 6, 2022	4.05	4.05	3.99	3.99
7509	NASDAQ	ASRV	Tue, Apr 5, 2022	4.07	4.07	3.99	3.99
7508	NASDAQ	ASRV	Mon, Apr 4, 2022	4.03	4.09	4.02	4.05
7507	NASDAQ	ASRV	Fri, Apr 1, 2022	4.14	4.15	4.03	4.06
7506	NASDAQ	ASRV	Thu, Mar 31, 2022	4.08	4.15	4.04	4.04
7505	NASDAQ	ASRV	Wed, Mar 30, 2022	4.11	4.13	4.09	4.12
7504	NASDAQ	ASRV	Tue, Mar 29, 2022	4.07	4.15	4.07	4.08
7503	NASDAQ	ASRV	Mon, Mar 28, 2022	4.07	4.10	4.07	4.10
7502	NASDAQ	ASRV	Fri, Mar 25, 2022	4.08	4.10	4.08	4.10
7501	NASDAQ	ASRV	Thu, Mar 24, 2022	4.11	4.11	4.11	4.11
7500	NASDAQ	ASRV	Wed, Mar 23, 2022	4.08	4.14	4.08	4.08
7499	NASDAQ	ASRV	Tue, Mar 22, 2022	4.14	4.15	4.03	4.13
7498	NASDAQ	ASRV	Mon, Mar 21, 2022	4.08	4.15	4.06	4.15
7497	NASDAQ	ASRV	Fri, Mar 18, 2022	4.05	4.11	4.02	4.09
7496	NASDAQ	ASRV	Thu, Mar 17, 2022	4.16	4.16	4.01	4.09
7495	NASDAQ	ASRV	Wed, Mar 16, 2022	4.00	4.12	3.99	4.01
7494	NASDAQ	ASRV	Tue, Mar 15, 2022	4.03	4.05	3.96	3.99
7493	NASDAQ	ASRV	Mon, Mar 14, 2022	4.01	4.10	4.00	4.00
7492	NASDAQ	ASRV	Fri, Mar 11, 2022	4.06	4.08	4.00	4.04
7491	NASDAQ	ASRV	Thu, Mar 10, 2022	4.04	4.06	3.95	4.06
7490	NASDAQ	ASRV	Wed, Mar 9, 2022	4.10	4.18	4.02	4.05
7489	NASDAQ	ASRV	Tue, Mar 8, 2022	4.10	4.15	4.00	4.00
7488	NASDAQ	ASRV	Mon, Mar 7, 2022	4.21	4.21	4.00	4.01
7487	NASDAQ	ASRV	Fri, Mar 4, 2022	4.15	4.18	4.10	4.13
7486	NASDAQ	ASRV	Thu, Mar 3, 2022	4.15	4.18	4.15	4.17
7485	NASDAQ	ASRV	Wed, Mar 2, 2022	4.30	4.30	4.15	4.15
7484	NASDAQ	ASRV	Tue, Mar 1, 2022	4.26	4.26	4.15	4.15
7483	NASDAQ	ASRV	Mon, Feb 28, 2022	4.24	4.32	4.21	4.24
7482	NASDAQ	ASRV	Fri, Feb 25, 2022	4.31	4.31	4.20	4.20
7481	NASDAQ	ASRV	Thu, Feb 24, 2022	4.51	4.51	4.20	4.25
7480	NASDAQ	ASRV	Wed, Feb 23, 2022	4.51	4.52	4.41	4.50
7479	NASDAQ	ASRV	Tue, Feb 22, 2022	4.44	4.51	4.39	4.48
7478	NASDAQ	ASRV	Fri, Feb 18, 2022	4.39	4.46	4.37	4.37
7477	NASDAQ	ASRV	Thu, Feb 17, 2022	4.36	4.46	4.35	4.41
7476	NASDAQ	ASRV	Wed, Feb 16, 2022	4.35	4.37	4.35	4.35
7475	NASDAQ	ASRV	Tue, Feb 15, 2022	4.30	4.35	4.30	4.33
7474	NASDAQ	ASRV	Mon, Feb 14, 2022	4.30	4.35	4.30	4.30
7473	NASDAQ	ASRV	Fri, Feb 11, 2022	4.40	4.42	4.37	4.37
7472	NASDAQ	ASRV	Thu, Feb 10, 2022	4.16	4.41	4.16	4.40
7471	NASDAQ	ASRV	Wed, Feb 9, 2022	4.40	4.46	4.40	4.41
7470	NASDAQ	ASRV	Tue, Feb 8, 2022	4.47	4.47	4.40	4.44
7469	NASDAQ	ASRV	Mon, Feb 7, 2022	4.44	4.50	4.31	4.48
7468	NASDAQ	ASRV	Fri, Feb 4, 2022	4.50	4.50	4.34	4.35
7467	NASDAQ	ASRV	Thu, Feb 3, 2022	4.20	4.50	4.20	4.50
7466	NASDAQ	ASRV	Wed, Feb 2, 2022	4.30	4.48	4.18	4.18
7465	NASDAQ	ASRV	Tue, Feb 1, 2022	4.26	4.26	4.15	4.23
7464	NASDAQ	ASRV	Mon, Jan 31, 2022	4.30	4.40	4.25	4.29
7463	NASDAQ	ASRV	Fri, Jan 28, 2022	4.25	4.30	4.25	4.30
7462	NASDAQ	ASRV	Thu, Jan 27, 2022	4.27	4.32	4.22	4.25
7461	NASDAQ	ASRV	Wed, Jan 26, 2022	4.06	4.30	4.05	4.20
7460	NASDAQ	ASRV	Tue, Jan 25, 2022	3.99	4.12	3.94	4.03
7459	NASDAQ	ASRV	Mon, Jan 24, 2022	3.84	3.94	3.84	3.93
7458	NASDAQ	ASRV	Fri, Jan 21, 2022	3.90	3.93	3.85	3.92
7457	NASDAQ	ASRV	Thu, Jan 20, 2022	4.02	4.02	3.98	3.98
7456	NASDAQ	ASRV	Wed, Jan 19, 2022	3.98	4.01	3.95	4.01
7455	NASDAQ	ASRV	Tue, Jan 18, 2022	4.03	4.03	3.96	3.98
7454	NASDAQ	ASRV	Fri, Jan 14, 2022	4.00	4.04	3.95	4.01
7453	NASDAQ	ASRV	Thu, Jan 13, 2022	4.02	4.15	4.02	4.06
7452	NASDAQ	ASRV	Wed, Jan 12, 2022	3.95	4.02	3.95	4.00
7451	NASDAQ	ASRV	Tue, Jan 11, 2022	3.97	3.97	3.81	3.95
7450	NASDAQ	ASRV	Mon, Jan 10, 2022	3.97	3.98	3.97	3.97
7449	NASDAQ	ASRV	Fri, Jan 7, 2022	3.91	3.98	3.91	3.98
7448	NASDAQ	ASRV	Thu, Jan 6, 2022	3.94	3.96	3.90	3.90
7447	NASDAQ	ASRV	Wed, Jan 5, 2022	3.90	3.98	3.88	3.95
7446	NASDAQ	ASRV	Tue, Jan 4, 2022	3.89	3.89	3.85	3.85
7445	NASDAQ	ASRV	Mon, Jan 3, 2022	3.88	3.90	3.86	3.87
7444	NASDAQ	ASRV	Fri, Dec 31, 2021	3.85	3.86	3.85	3.86
7443	NASDAQ	ASRV	Thu, Dec 30, 2021	3.87	3.87	3.85	3.85
7442	NASDAQ	ASRV	Wed, Dec 29, 2021	3.85	3.85	3.85	3.85
7441	NASDAQ	ASRV	Tue, Dec 28, 2021	3.85	3.85	3.82	3.85
7440	NASDAQ	ASRV	Mon, Dec 27, 2021	3.88	3.88	3.81	3.85
7439	NASDAQ	ASRV	Thu, Dec 23, 2021	3.86	3.86	3.85	3.85
7438	NASDAQ	ASRV	Wed, Dec 22, 2021	3.85	3.85	3.85	3.85
7437	NASDAQ	ASRV	Tue, Dec 21, 2021	3.85	3.86	3.85	3.86
7436	NASDAQ	ASRV	Mon, Dec 20, 2021	3.85	3.87	3.85	3.86
7435	NASDAQ	ASRV	Fri, Dec 17, 2021	3.85	3.87	3.85	3.86
7434	NASDAQ	ASRV	Thu, Dec 16, 2021	3.86	3.87	3.85	3.86
7433	NASDAQ	ASRV	Wed, Dec 15, 2021	3.85	3.90	3.85	3.85
7432	NASDAQ	ASRV	Tue, Dec 14, 2021	3.87	3.90	3.85	3.85
7431	NASDAQ	ASRV	Mon, Dec 13, 2021	3.87	3.95	3.87	3.90
7430	NASDAQ	ASRV	Fri, Dec 10, 2021	3.90	3.92	3.85	3.89
7429	NASDAQ	ASRV	Thu, Dec 9, 2021	3.90	3.90	3.85	3.85
7428	NASDAQ	ASRV	Wed, Dec 8, 2021	3.85	3.86	3.84	3.85
7427	NASDAQ	ASRV	Tue, Dec 7, 2021	3.83	3.84	3.75	3.80
7426	NASDAQ	ASRV	Mon, Dec 6, 2021	3.87	3.87	3.79	3.82
7425	NASDAQ	ASRV	Fri, Dec 3, 2021	3.90	3.90	3.82	3.89
7424	NASDAQ	ASRV	Thu, Dec 2, 2021	3.85	3.89	3.85	3.89
7423	NASDAQ	ASRV	Wed, Dec 1, 2021	3.87	3.87	3.80	3.80
7422	NASDAQ	ASRV	Tue, Nov 30, 2021	3.82	3.83	3.76	3.83
7421	NASDAQ	ASRV	Mon, Nov 29, 2021	3.95	3.95	3.82	3.82
7420	NASDAQ	ASRV	Fri, Nov 26, 2021	3.98	3.98	3.95	3.95
7419	NASDAQ	ASRV	Wed, Nov 24, 2021	3.95	3.98	3.95	3.96
7418	NASDAQ	ASRV	Tue, Nov 23, 2021	3.82	3.96	3.81	3.95
7417	NASDAQ	ASRV	Mon, Nov 22, 2021	3.79	3.82	3.72	3.76
7416	NASDAQ	ASRV	Fri, Nov 19, 2021	3.70	3.81	3.68	3.75
7415	NASDAQ	ASRV	Thu, Nov 18, 2021	3.76	3.84	3.70	3.75
7414	NASDAQ	ASRV	Wed, Nov 17, 2021	3.82	3.82	3.73	3.74
7413	NASDAQ	ASRV	Tue, Nov 16, 2021	3.78	3.80	3.72	3.80
7412	NASDAQ	ASRV	Mon, Nov 15, 2021	3.82	3.82	3.78	3.78
7411	NASDAQ	ASRV	Fri, Nov 12, 2021	3.95	3.95	3.79	3.81
7410	NASDAQ	ASRV	Thu, Nov 11, 2021	3.83	3.87	3.80	3.81
7409	NASDAQ	ASRV	Wed, Nov 10, 2021	3.84	3.90	3.81	3.84
7408	NASDAQ	ASRV	Tue, Nov 9, 2021	3.97	3.97	3.80	3.84
7407	NASDAQ	ASRV	Mon, Nov 8, 2021	3.91	3.98	3.91	3.96
7406	NASDAQ	ASRV	Fri, Nov 5, 2021	3.93	3.94	3.90	3.90
7405	NASDAQ	ASRV	Thu, Nov 4, 2021	3.97	3.97	3.92	3.95
7404	NASDAQ	ASRV	Wed, Nov 3, 2021	3.97	3.97	3.94	3.95
7403	NASDAQ	ASRV	Tue, Nov 2, 2021	3.95	4.02	3.95	4.01
7402	NASDAQ	ASRV	Mon, Nov 1, 2021	3.94	4.03	3.94	3.95
7401	NASDAQ	ASRV	Fri, Oct 29, 2021	3.84	4.06	3.83	3.99
7400	NASDAQ	ASRV	Thu, Oct 28, 2021	3.89	3.89	3.83	3.84
7399	NASDAQ	ASRV	Wed, Oct 27, 2021	3.86	3.87	3.83	3.84
7398	NASDAQ	ASRV	Tue, Oct 26, 2021	3.82	3.94	3.82	3.92
7397	NASDAQ	ASRV	Mon, Oct 25, 2021	3.85	3.98	3.85	3.93
7396	NASDAQ	ASRV	Fri, Oct 22, 2021	4.00	4.00	3.89	3.89
7395	NASDAQ	ASRV	Thu, Oct 21, 2021	3.85	3.94	3.85	3.92
7394	NASDAQ	ASRV	Wed, Oct 20, 2021	3.88	4.00	3.88	3.89
7393	NASDAQ	ASRV	Tue, Oct 19, 2021	3.94	3.94	3.90	3.93
7392	NASDAQ	ASRV	Mon, Oct 18, 2021	3.83	3.94	3.83	3.88
7391	NASDAQ	ASRV	Fri, Oct 15, 2021	3.82	3.87	3.80	3.82
7390	NASDAQ	ASRV	Thu, Oct 14, 2021	3.89	3.89	3.79	3.81
7389	NASDAQ	ASRV	Wed, Oct 13, 2021	3.89	3.89	3.80	3.80
7388	NASDAQ	ASRV	Tue, Oct 12, 2021	3.85	3.85	3.83	3.84
7387	NASDAQ	ASRV	Mon, Oct 11, 2021	3.93	3.93	3.86	3.86
7386	NASDAQ	ASRV	Fri, Oct 8, 2021	3.89	3.89	3.89	3.89
7385	NASDAQ	ASRV	Thu, Oct 7, 2021	3.89	3.92	3.88	3.88
7384	NASDAQ	ASRV	Wed, Oct 6, 2021	3.95	3.97	3.88	3.88
7383	NASDAQ	ASRV	Tue, Oct 5, 2021	3.91	4.00	3.91	3.99
7382	NASDAQ	ASRV	Mon, Oct 4, 2021	3.89	3.95	3.87	3.91
7381	NASDAQ	ASRV	Fri, Oct 1, 2021	3.89	4.00	3.88	3.89
7380	NASDAQ	ASRV	Thu, Sep 30, 2021	3.89	3.91	3.86	3.88
7379	NASDAQ	ASRV	Wed, Sep 29, 2021	3.90	3.90	3.86	3.87
7378	NASDAQ	ASRV	Tue, Sep 28, 2021	3.87	3.90	3.86	3.87
7377	NASDAQ	ASRV	Mon, Sep 27, 2021	3.90	3.90	3.83	3.87
7376	NASDAQ	ASRV	Fri, Sep 24, 2021	3.93	3.93	3.86	3.88
7375	NASDAQ	ASRV	Thu, Sep 23, 2021	3.88	3.93	3.88	3.93
7374	NASDAQ	ASRV	Wed, Sep 22, 2021	3.97	3.97	3.88	3.90
7373	NASDAQ	ASRV	Tue, Sep 21, 2021	3.93	4.00	3.84	3.90
7372	NASDAQ	ASRV	Mon, Sep 20, 2021	4.00	4.00	3.88	3.92
7371	NASDAQ	ASRV	Fri, Sep 17, 2021	3.82	4.00	3.76	4.00
7370	NASDAQ	ASRV	Thu, Sep 16, 2021	3.81	3.92	3.76	3.88
7369	NASDAQ	ASRV	Wed, Sep 15, 2021	3.72	3.88	3.72	3.85
7368	NASDAQ	ASRV	Tue, Sep 14, 2021	3.73	3.75	3.72	3.74
7367	NASDAQ	ASRV	Mon, Sep 13, 2021	3.73	3.80	3.71	3.72
7366	NASDAQ	ASRV	Fri, Sep 10, 2021	3.76	3.82	3.73	3.73
7365	NASDAQ	ASRV	Thu, Sep 9, 2021	3.81	3.82	3.76	3.80
7364	NASDAQ	ASRV	Wed, Sep 8, 2021	3.80	3.81	3.72	3.81
7363	NASDAQ	ASRV	Tue, Sep 7, 2021	3.72	3.78	3.70	3.70
7362	NASDAQ	ASRV	Fri, Sep 3, 2021	3.73	3.77	3.73	3.73
7361	NASDAQ	ASRV	Thu, Sep 2, 2021	3.79	3.88	3.73	3.75
7360	NASDAQ	ASRV	Wed, Sep 1, 2021	3.94	3.94	3.79	3.85
7359	NASDAQ	ASRV	Tue, Aug 31, 2021	3.90	3.95	3.90	3.90
7358	NASDAQ	ASRV	Mon, Aug 30, 2021	3.91	3.94	3.88	3.88
7357	NASDAQ	ASRV	Fri, Aug 27, 2021	3.94	3.97	3.88	3.92
7356	NASDAQ	ASRV	Thu, Aug 26, 2021	3.83	3.96	3.83	3.94
7355	NASDAQ	ASRV	Wed, Aug 25, 2021	3.82	3.82	3.80	3.80
7354	NASDAQ	ASRV	Tue, Aug 24, 2021	3.75	3.90	3.75	3.90
7353	NASDAQ	ASRV	Mon, Aug 23, 2021	3.79	3.79	3.71	3.75
7352	NASDAQ	ASRV	Fri, Aug 20, 2021	3.74	3.76	3.73	3.76
7351	NASDAQ	ASRV	Thu, Aug 19, 2021	3.77	3.83	3.77	3.78
7350	NASDAQ	ASRV	Wed, Aug 18, 2021	3.87	3.88	3.80	3.80
7349	NASDAQ	ASRV	Tue, Aug 17, 2021	3.82	3.89	3.75	3.78
7348	NASDAQ	ASRV	Mon, Aug 16, 2021	3.91	3.94	3.83	3.83
7347	NASDAQ	ASRV	Fri, Aug 13, 2021	3.94	3.94	3.91	3.92
7346	NASDAQ	ASRV	Thu, Aug 12, 2021	3.93	3.97	3.85	3.94
7345	NASDAQ	ASRV	Wed, Aug 11, 2021	3.91	3.97	3.91	3.97
7344	NASDAQ	ASRV	Tue, Aug 10, 2021	3.92	3.94	3.88	3.92
7343	NASDAQ	ASRV	Mon, Aug 9, 2021	3.93	3.97	3.90	3.94
7342	NASDAQ	ASRV	Fri, Aug 6, 2021	3.80	3.97	3.80	3.93
7341	NASDAQ	ASRV	Thu, Aug 5, 2021	3.85	3.85	3.77	3.85
7340	NASDAQ	ASRV	Wed, Aug 4, 2021	3.75	3.88	3.73	3.88
7339	NASDAQ	ASRV	Tue, Aug 3, 2021	3.80	3.80	3.72	3.76
7338	NASDAQ	ASRV	Mon, Aug 2, 2021	3.83	3.85	3.77	3.85
7337	NASDAQ	ASRV	Fri, Jul 30, 2021	3.77	3.85	3.76	3.79
7336	NASDAQ	ASRV	Thu, Jul 29, 2021	3.69	3.92	3.69	3.90
7335	NASDAQ	ASRV	Wed, Jul 28, 2021	3.71	3.80	3.70	3.73
7334	NASDAQ	ASRV	Tue, Jul 27, 2021	3.90	3.94	3.73	3.74
7333	NASDAQ	ASRV	Mon, Jul 26, 2021	3.88	3.93	3.81	3.90
7332	NASDAQ	ASRV	Fri, Jul 23, 2021	3.91	3.91	3.81	3.85
7331	NASDAQ	ASRV	Thu, Jul 22, 2021	3.97	4.00	3.86	3.91
7330	NASDAQ	ASRV	Wed, Jul 21, 2021	3.85	4.00	3.85	3.94
7329	NASDAQ	ASRV	Tue, Jul 20, 2021	3.72	3.98	3.72	3.81
7328	NASDAQ	ASRV	Mon, Jul 19, 2021	3.77	3.81	3.70	3.73
7327	NASDAQ	ASRV	Fri, Jul 16, 2021	3.81	3.81	3.73	3.73
7326	NASDAQ	ASRV	Thu, Jul 15, 2021	3.77	3.81	3.77	3.79
7325	NASDAQ	ASRV	Wed, Jul 14, 2021	3.71	3.80	3.71	3.75
7324	NASDAQ	ASRV	Tue, Jul 13, 2021	3.77	3.79	3.71	3.72
7323	NASDAQ	ASRV	Mon, Jul 12, 2021	3.80	3.82	3.79	3.81
7322	NASDAQ	ASRV	Fri, Jul 9, 2021	3.82	3.83	3.80	3.80
7321	NASDAQ	ASRV	Thu, Jul 8, 2021	3.91	3.91	3.81	3.84
7320	NASDAQ	ASRV	Wed, Jul 7, 2021	3.89	3.89	3.89	3.89
7319	NASDAQ	ASRV	Tue, Jul 6, 2021	3.97	3.99	3.85	3.85
7318	NASDAQ	ASRV	Fri, Jul 2, 2021	3.92	3.99	3.89	3.96
7317	NASDAQ	ASRV	Thu, Jul 1, 2021	3.94	3.94	3.86	3.86
7316	NASDAQ	ASRV	Wed, Jun 30, 2021	3.88	3.94	3.80	3.93
7315	NASDAQ	ASRV	Tue, Jun 29, 2021	3.94	3.99	3.88	3.88
7314	NASDAQ	ASRV	Mon, Jun 28, 2021	3.90	4.01	3.90	3.95
7313	NASDAQ	ASRV	Fri, Jun 25, 2021	3.90	3.96	3.75	3.77
7312	NASDAQ	ASRV	Thu, Jun 24, 2021	3.95	3.95	3.90	3.90
7311	NASDAQ	ASRV	Wed, Jun 23, 2021	3.91	3.97	3.90	3.92
7310	NASDAQ	ASRV	Tue, Jun 22, 2021	3.98	3.99	3.90	3.95
7309	NASDAQ	ASRV	Mon, Jun 21, 2021	4.00	4.00	3.95	3.96
7308	NASDAQ	ASRV	Fri, Jun 18, 2021	3.95	3.99	3.95	3.98
7307	NASDAQ	ASRV	Thu, Jun 17, 2021	3.96	4.05	3.96	3.99
7306	NASDAQ	ASRV	Wed, Jun 16, 2021	4.06	4.07	3.96	3.96
7305	NASDAQ	ASRV	Tue, Jun 15, 2021	4.10	4.10	4.01	4.01
7304	NASDAQ	ASRV	Mon, Jun 14, 2021	4.07	4.10	4.02	4.02
7303	NASDAQ	ASRV	Fri, Jun 11, 2021	4.02	4.06	4.02	4.05
7302	NASDAQ	ASRV	Thu, Jun 10, 2021	4.11	4.11	4.05	4.06
7301	NASDAQ	ASRV	Wed, Jun 9, 2021	4.15	4.15	4.07	4.10
7300	NASDAQ	ASRV	Tue, Jun 8, 2021	4.05	4.17	4.05	4.11
7299	NASDAQ	ASRV	Mon, Jun 7, 2021	4.13	4.13	4.05	4.08
7298	NASDAQ	ASRV	Fri, Jun 4, 2021	4.17	4.18	4.13	4.15
7297	NASDAQ	ASRV	Thu, Jun 3, 2021	4.13	4.17	4.13	4.17
7296	NASDAQ	ASRV	Wed, Jun 2, 2021	4.13	4.18	4.13	4.13
7295	NASDAQ	ASRV	Tue, Jun 1, 2021	4.19	4.19	4.12	4.13
7294	NASDAQ	ASRV	Fri, May 28, 2021	4.12	4.18	4.10	4.18
7293	NASDAQ	ASRV	Thu, May 27, 2021	4.10	4.18	4.07	4.12
7292	NASDAQ	ASRV	Wed, May 26, 2021	4.16	4.21	4.12	4.13
7291	NASDAQ	ASRV	Tue, May 25, 2021	4.23	4.28	4.18	4.18
7290	NASDAQ	ASRV	Mon, May 24, 2021	4.22	4.29	4.22	4.23
7289	NASDAQ	ASRV	Fri, May 21, 2021	4.23	4.26	4.21	4.23
7288	NASDAQ	ASRV	Thu, May 20, 2021	4.25	4.31	4.23	4.25
7287	NASDAQ	ASRV	Wed, May 19, 2021	4.35	4.35	4.25	4.26
7286	NASDAQ	ASRV	Tue, May 18, 2021	4.32	4.35	4.30	4.30
7285	NASDAQ	ASRV	Mon, May 17, 2021	4.29	4.34	4.26	4.31
7284	NASDAQ	ASRV	Fri, May 14, 2021	4.28	4.34	4.23	4.26
7283	NASDAQ	ASRV	Thu, May 13, 2021	4.23	4.29	4.22	4.25
7282	NASDAQ	ASRV	Wed, May 12, 2021	4.30	4.30	4.20	4.20
7281	NASDAQ	ASRV	Tue, May 11, 2021	4.24	4.35	4.24	4.28
7280	NASDAQ	ASRV	Mon, May 10, 2021	4.21	4.30	4.18	4.26
7279	NASDAQ	ASRV	Fri, May 7, 2021	4.30	4.30	4.25	4.29
7278	NASDAQ	ASRV	Thu, May 6, 2021	4.19	4.30	4.19	4.28
7277	NASDAQ	ASRV	Wed, May 5, 2021	4.20	4.29	4.11	4.25
7276	NASDAQ	ASRV	Tue, May 4, 2021	4.19	4.23	4.15	4.21
7275	NASDAQ	ASRV	Mon, May 3, 2021	4.20	4.23	4.11	4.23
7274	NASDAQ	ASRV	Fri, Apr 30, 2021	4.22	4.22	4.10	4.20
7273	NASDAQ	ASRV	Thu, Apr 29, 2021	4.30	4.30	4.19	4.21
7272	NASDAQ	ASRV	Wed, Apr 28, 2021	4.25	4.27	4.25	4.25
7271	NASDAQ	ASRV	Tue, Apr 27, 2021	4.19	4.28	4.18	4.25
7270	NASDAQ	ASRV	Mon, Apr 26, 2021	4.20	4.20	4.15	4.19
7269	NASDAQ	ASRV	Fri, Apr 23, 2021	4.11	4.19	4.07	4.18
7268	NASDAQ	ASRV	Thu, Apr 22, 2021	3.93	4.09	3.93	4.09
7267	NASDAQ	ASRV	Wed, Apr 21, 2021	3.94	3.98	3.83	3.90
7266	NASDAQ	ASRV	Tue, Apr 20, 2021	4.00	4.00	3.90	3.93
7265	NASDAQ	ASRV	Mon, Apr 19, 2021	4.00	4.05	4.00	4.00
7264	NASDAQ	ASRV	Fri, Apr 16, 2021	4.00	4.07	4.00	4.00
7263	NASDAQ	ASRV	Thu, Apr 15, 2021	4.01	4.03	3.97	4.01
7262	NASDAQ	ASRV	Wed, Apr 14, 2021	4.04	4.04	3.92	4.00
7261	NASDAQ	ASRV	Tue, Apr 13, 2021	3.91	4.03	3.81	4.01
7260	NASDAQ	ASRV	Mon, Apr 12, 2021	3.80	3.87	3.76	3.87
7259	NASDAQ	ASRV	Fri, Apr 9, 2021	3.82	3.85	3.67	3.80
7258	NASDAQ	ASRV	Thu, Apr 8, 2021	3.91	3.98	3.78	3.80
7257	NASDAQ	ASRV	Wed, Apr 7, 2021	4.02	4.02	3.91	3.92
7256	NASDAQ	ASRV	Tue, Apr 6, 2021	4.01	4.01	3.91	4.01
7255	NASDAQ	ASRV	Mon, Apr 5, 2021	4.00	4.04	3.91	4.00
7254	NASDAQ	ASRV	Thu, Apr 1, 2021	4.11	4.11	3.90	4.01
7253	NASDAQ	ASRV	Wed, Mar 31, 2021	4.02	4.12	3.95	4.06
7252	NASDAQ	ASRV	Tue, Mar 30, 2021	4.17	4.17	4.00	4.06
7251	NASDAQ	ASRV	Mon, Mar 29, 2021	4.15	4.22	4.12	4.14
7250	NASDAQ	ASRV	Fri, Mar 26, 2021	4.08	4.15	4.03	4.15
7249	NASDAQ	ASRV	Thu, Mar 25, 2021	4.15	4.15	4.01	4.12
7248	NASDAQ	ASRV	Wed, Mar 24, 2021	4.07	4.18	4.00	4.13
7247	NASDAQ	ASRV	Tue, Mar 23, 2021	4.23	4.23	3.95	3.97
7246	NASDAQ	ASRV	Mon, Mar 22, 2021	4.21	4.28	3.99	4.24
7245	NASDAQ	ASRV	Fri, Mar 19, 2021	4.30	4.33	4.15	4.15
7244	NASDAQ	ASRV	Thu, Mar 18, 2021	4.28	4.43	4.09	4.39
7243	NASDAQ	ASRV	Wed, Mar 17, 2021	4.07	4.30	3.96	4.26
7242	NASDAQ	ASRV	Tue, Mar 16, 2021	4.16	4.25	3.91	4.23
7241	NASDAQ	ASRV	Mon, Mar 15, 2021	3.96	4.25	3.87	4.17
7240	NASDAQ	ASRV	Fri, Mar 12, 2021	3.77	3.98	3.74	3.91
7239	NASDAQ	ASRV	Thu, Mar 11, 2021	3.83	3.83	3.72	3.75
7238	NASDAQ	ASRV	Wed, Mar 10, 2021	3.72	3.85	3.72	3.77
7237	NASDAQ	ASRV	Tue, Mar 9, 2021	3.80	3.93	3.78	3.79
7236	NASDAQ	ASRV	Mon, Mar 8, 2021	3.59	3.93	3.59	3.93
7235	NASDAQ	ASRV	Fri, Mar 5, 2021	3.67	3.68	3.57	3.65
7234	NASDAQ	ASRV	Thu, Mar 4, 2021	3.76	3.76	3.55	3.68
7233	NASDAQ	ASRV	Wed, Mar 3, 2021	3.75	3.90	3.67	3.72
7232	NASDAQ	ASRV	Tue, Mar 2, 2021	3.79	3.83	3.70	3.74
7231	NASDAQ	ASRV	Mon, Mar 1, 2021	3.75	3.92	3.69	3.83
7230	NASDAQ	ASRV	Fri, Feb 26, 2021	4.04	4.15	3.75	3.90
7229	NASDAQ	ASRV	Thu, Feb 25, 2021	4.80	5.34	4.01	4.35
7228	NASDAQ	ASRV	Wed, Feb 24, 2021	4.06	4.15	4.05	4.11
7227	NASDAQ	ASRV	Tue, Feb 23, 2021	4.04	4.10	3.88	4.03
7226	NASDAQ	ASRV	Mon, Feb 22, 2021	3.95	4.10	3.91	4.06
7225	NASDAQ	ASRV	Fri, Feb 19, 2021	3.73	3.93	3.73	3.92
7224	NASDAQ	ASRV	Thu, Feb 18, 2021	3.80	3.83	3.76	3.76
7223	NASDAQ	ASRV	Wed, Feb 17, 2021	3.99	4.00	3.84	3.84
7222	NASDAQ	ASRV	Tue, Feb 16, 2021	4.00	4.00	3.95	3.96
7221	NASDAQ	ASRV	Fri, Feb 12, 2021	3.94	3.95	3.88	3.93
7220	NASDAQ	ASRV	Thu, Feb 11, 2021	3.87	3.95	3.79	3.91
7219	NASDAQ	ASRV	Wed, Feb 10, 2021	3.81	3.92	3.69	3.88
7218	NASDAQ	ASRV	Tue, Feb 9, 2021	3.71	3.91	3.62	3.86
7217	NASDAQ	ASRV	Mon, Feb 8, 2021	3.86	3.89	3.67	3.77
7216	NASDAQ	ASRV	Fri, Feb 5, 2021	3.69	4.08	3.65	3.89
7215	NASDAQ	ASRV	Thu, Feb 4, 2021	3.47	3.70	3.41	3.66
7214	NASDAQ	ASRV	Wed, Feb 3, 2021	3.46	3.50	3.41	3.41
7213	NASDAQ	ASRV	Tue, Feb 2, 2021	3.46	3.46	3.41	3.41
7212	NASDAQ	ASRV	Mon, Feb 1, 2021	3.40	3.46	3.39	3.42
7211	NASDAQ	ASRV	Fri, Jan 29, 2021	3.44	3.47	3.39	3.40
7210	NASDAQ	ASRV	Thu, Jan 28, 2021	3.35	3.44	3.35	3.41
7209	NASDAQ	ASRV	Wed, Jan 27, 2021	3.47	3.47	3.35	3.36
7208	NASDAQ	ASRV	Tue, Jan 26, 2021	3.49	3.49	3.47	3.47
7207	NASDAQ	ASRV	Mon, Jan 25, 2021	3.52	3.57	3.38	3.51
7206	NASDAQ	ASRV	Fri, Jan 22, 2021	3.45	3.58	3.40	3.58
7205	NASDAQ	ASRV	Thu, Jan 21, 2021	3.49	3.49	3.47	3.47
7204	NASDAQ	ASRV	Wed, Jan 20, 2021	3.48	3.58	3.47	3.48
7203	NASDAQ	ASRV	Tue, Jan 19, 2021	3.58	3.58	3.42	3.50
7202	NASDAQ	ASRV	Fri, Jan 15, 2021	3.31	3.80	3.31	3.61
7201	NASDAQ	ASRV	Thu, Jan 14, 2021	3.30	3.43	3.30	3.40
7200	NASDAQ	ASRV	Wed, Jan 13, 2021	3.31	3.33	3.26	3.30
7199	NASDAQ	ASRV	Tue, Jan 12, 2021	3.27	3.33	3.24	3.30
7198	NASDAQ	ASRV	Mon, Jan 11, 2021	3.22	3.27	3.20	3.26
7197	NASDAQ	ASRV	Fri, Jan 8, 2021	3.28	3.29	3.28	3.28
7196	NASDAQ	ASRV	Thu, Jan 7, 2021	3.16	3.27	3.16	3.27
7195	NASDAQ	ASRV	Wed, Jan 6, 2021	3.13	3.28	3.10	3.18
7194	NASDAQ	ASRV	Tue, Jan 5, 2021	3.12	3.12	3.05	3.09
7193	NASDAQ	ASRV	Mon, Jan 4, 2021	3.14	3.24	3.10	3.10
7192	NASDAQ	ASRV	Thu, Dec 31, 2020	3.19	3.19	3.13	3.13
7191	NASDAQ	ASRV	Wed, Dec 30, 2020	3.22	3.22	3.10	3.18
7190	NASDAQ	ASRV	Tue, Dec 29, 2020	3.24	3.24	3.19	3.21
7189	NASDAQ	ASRV	Mon, Dec 28, 2020	3.34	3.34	3.20	3.24
7188	NASDAQ	ASRV	Thu, Dec 24, 2020	3.22	3.30	3.22	3.30
7187	NASDAQ	ASRV	Wed, Dec 23, 2020	3.27	3.34	3.20	3.25
7186	NASDAQ	ASRV	Tue, Dec 22, 2020	3.11	3.19	3.11	3.19
7185	NASDAQ	ASRV	Mon, Dec 21, 2020	3.09	3.30	3.09	3.11
7184	NASDAQ	ASRV	Fri, Dec 18, 2020	3.35	3.40	3.15	3.15
7183	NASDAQ	ASRV	Thu, Dec 17, 2020	3.30	3.40	3.30	3.40
7182	NASDAQ	ASRV	Wed, Dec 16, 2020	3.36	3.36	3.31	3.31
7181	NASDAQ	ASRV	Tue, Dec 15, 2020	3.37	3.37	3.29	3.30
7180	NASDAQ	ASRV	Mon, Dec 14, 2020	3.30	3.40	3.30	3.35
7179	NASDAQ	ASRV	Fri, Dec 11, 2020	3.22	3.30	3.22	3.27
7178	NASDAQ	ASRV	Thu, Dec 10, 2020	3.26	3.29	3.23	3.23
7177	NASDAQ	ASRV	Wed, Dec 9, 2020	3.22	3.28	3.22	3.23
7176	NASDAQ	ASRV	Tue, Dec 8, 2020	3.24	3.31	3.24	3.25
7175	NASDAQ	ASRV	Mon, Dec 7, 2020	3.25	3.25	3.20	3.24
7174	NASDAQ	ASRV	Fri, Dec 4, 2020	3.39	3.39	3.24	3.24
7173	NASDAQ	ASRV	Thu, Dec 3, 2020	3.34	3.34	3.26	3.33
7172	NASDAQ	ASRV	Wed, Dec 2, 2020	3.16	3.34	3.16	3.34
7171	NASDAQ	ASRV	Tue, Dec 1, 2020	3.35	3.38	3.29	3.30
7170	NASDAQ	ASRV	Mon, Nov 30, 2020	3.22	3.30	3.12	3.28
7169	NASDAQ	ASRV	Fri, Nov 27, 2020	3.11	3.25	3.08	3.18
7168	NASDAQ	ASRV	Wed, Nov 25, 2020	3.24	3.24	3.07	3.09
7167	NASDAQ	ASRV	Tue, Nov 24, 2020	3.11	3.20	3.10	3.17
7166	NASDAQ	ASRV	Mon, Nov 23, 2020	3.01	3.24	3.00	3.08
7165	NASDAQ	ASRV	Fri, Nov 20, 2020	3.07	3.15	3.00	3.01
7164	NASDAQ	ASRV	Thu, Nov 19, 2020	3.02	3.25	3.00	3.17
7163	NASDAQ	ASRV	Wed, Nov 18, 2020	3.05	3.06	3.00	3.01
7162	NASDAQ	ASRV	Tue, Nov 17, 2020	3.09	3.10	2.91	3.00
7161	NASDAQ	ASRV	Mon, Nov 16, 2020	3.03	3.24	3.02	3.18
7160	NASDAQ	ASRV	Fri, Nov 13, 2020	3.00	3.12	3.00	3.12
7159	NASDAQ	ASRV	Thu, Nov 12, 2020	3.02	3.06	2.99	3.02
7158	NASDAQ	ASRV	Wed, Nov 11, 2020	3.04	3.07	2.97	2.97
7157	NASDAQ	ASRV	Tue, Nov 10, 2020	3.05	3.15	2.98	3.05
7156	NASDAQ	ASRV	Mon, Nov 9, 2020	2.85	3.08	2.85	3.04
7155	NASDAQ	ASRV	Fri, Nov 6, 2020	2.78	2.85	2.76	2.76
7154	NASDAQ	ASRV	Thu, Nov 5, 2020	2.84	2.88	2.76	2.82
7153	NASDAQ	ASRV	Wed, Nov 4, 2020	2.83	2.89	2.69	2.83
7152	NASDAQ	ASRV	Tue, Nov 3, 2020	2.70	2.86	2.65	2.82
7151	NASDAQ	ASRV	Mon, Nov 2, 2020	2.76	2.79	2.70	2.79
7150	NASDAQ	ASRV	Fri, Oct 30, 2020	2.82	2.82	2.74	2.76
7149	NASDAQ	ASRV	Thu, Oct 29, 2020	2.75	2.81	2.75	2.78
7148	NASDAQ	ASRV	Wed, Oct 28, 2020	2.82	2.82	2.73	2.75
7147	NASDAQ	ASRV	Tue, Oct 27, 2020	2.88	2.88	2.79	2.79
7146	NASDAQ	ASRV	Mon, Oct 26, 2020	2.93	3.00	2.81	2.90
7145	NASDAQ	ASRV	Fri, Oct 23, 2020	2.91	2.98	2.76	2.93
7144	NASDAQ	ASRV	Thu, Oct 22, 2020	2.86	2.98	2.86	2.92
7143	NASDAQ	ASRV	Wed, Oct 21, 2020	2.97	2.97	2.81	2.87
7142	NASDAQ	ASRV	Tue, Oct 20, 2020	2.99	3.02	2.99	3.01
7141	NASDAQ	ASRV	Mon, Oct 19, 2020	2.88	2.95	2.85	2.90
7140	NASDAQ	ASRV	Fri, Oct 16, 2020	2.99	3.05	2.99	3.02
7139	NASDAQ	ASRV	Thu, Oct 15, 2020	2.92	2.95	2.92	2.95
7138	NASDAQ	ASRV	Wed, Oct 14, 2020	2.88	2.90	2.88	2.90
7137	NASDAQ	ASRV	Tue, Oct 13, 2020	2.87	2.87	2.87	2.87
7136	NASDAQ	ASRV	Mon, Oct 12, 2020	2.91	2.95	2.89	2.91
7135	NASDAQ	ASRV	Fri, Oct 9, 2020	2.87	2.95	2.86	2.88
7134	NASDAQ	ASRV	Thu, Oct 8, 2020	2.88	2.88	2.85	2.88
7133	NASDAQ	ASRV	Wed, Oct 7, 2020	2.69	2.90	2.69	2.88
7132	NASDAQ	ASRV	Tue, Oct 6, 2020	2.79	2.92	2.78	2.80
7131	NASDAQ	ASRV	Mon, Oct 5, 2020	2.69	2.80	2.67	2.77
7130	NASDAQ	ASRV	Fri, Oct 2, 2020	2.68	2.73	2.68	2.69
7129	NASDAQ	ASRV	Thu, Oct 1, 2020	2.73	2.79	2.70	2.79
7128	NASDAQ	ASRV	Wed, Sep 30, 2020	2.82	2.83	2.78	2.81
7127	NASDAQ	ASRV	Tue, Sep 29, 2020	2.77	2.82	2.72	2.82
7126	NASDAQ	ASRV	Mon, Sep 28, 2020	2.71	2.77	2.70	2.74
7125	NASDAQ	ASRV	Fri, Sep 25, 2020	2.73	2.75	2.66	2.72
7124	NASDAQ	ASRV	Thu, Sep 24, 2020	2.66	2.68	2.65	2.68
7123	NASDAQ	ASRV	Wed, Sep 23, 2020	2.82	2.82	2.66	2.66
7122	NASDAQ	ASRV	Tue, Sep 22, 2020	2.67	2.80	2.66	2.66
7121	NASDAQ	ASRV	Mon, Sep 21, 2020	2.72	2.76	2.66	2.66
7120	NASDAQ	ASRV	Fri, Sep 18, 2020	2.67	2.77	2.65	2.77
7119	NASDAQ	ASRV	Thu, Sep 17, 2020	2.70	2.74	2.68	2.69
7118	NASDAQ	ASRV	Wed, Sep 16, 2020	2.66	2.68	2.65	2.67
7117	NASDAQ	ASRV	Tue, Sep 15, 2020	2.65	2.69	2.65	2.66
7116	NASDAQ	ASRV	Mon, Sep 14, 2020	2.68	2.69	2.66	2.66
7115	NASDAQ	ASRV	Fri, Sep 11, 2020	2.71	2.75	2.67	2.67
7114	NASDAQ	ASRV	Thu, Sep 10, 2020	2.72	2.73	2.67	2.69
7113	NASDAQ	ASRV	Wed, Sep 9, 2020	2.74	2.75	2.72	2.72
7112	NASDAQ	ASRV	Tue, Sep 8, 2020	2.76	2.76	2.74	2.74
7111	NASDAQ	ASRV	Fri, Sep 4, 2020	2.84	2.84	2.74	2.77
7110	NASDAQ	ASRV	Thu, Sep 3, 2020	2.79	2.82	2.78	2.78
7109	NASDAQ	ASRV	Wed, Sep 2, 2020	2.83	2.83	2.78	2.82
7108	NASDAQ	ASRV	Tue, Sep 1, 2020	2.80	2.80	2.78	2.80
7107	NASDAQ	ASRV	Mon, Aug 31, 2020	2.80	2.81	2.77	2.79
7106	NASDAQ	ASRV	Fri, Aug 28, 2020	2.85	2.88	2.79	2.83
7105	NASDAQ	ASRV	Thu, Aug 27, 2020	2.92	2.92	2.85	2.85
7104	NASDAQ	ASRV	Wed, Aug 26, 2020	2.85	2.90	2.85	2.90
7103	NASDAQ	ASRV	Tue, Aug 25, 2020	2.91	2.92	2.86	2.88
7102	NASDAQ	ASRV	Mon, Aug 24, 2020	2.84	2.91	2.84	2.90
7101	NASDAQ	ASRV	Fri, Aug 21, 2020	2.90	2.93	2.90	2.93
7100	NASDAQ	ASRV	Thu, Aug 20, 2020	2.92	2.95	2.90	2.90
7099	NASDAQ	ASRV	Wed, Aug 19, 2020	2.94	2.94	2.85	2.91
7098	NASDAQ	ASRV	Tue, Aug 18, 2020	2.90	2.94	2.88	2.93
7097	NASDAQ	ASRV	Mon, Aug 17, 2020	2.95	2.95	2.91	2.94
7096	NASDAQ	ASRV	Fri, Aug 14, 2020	2.90	2.94	2.90	2.93
7095	NASDAQ	ASRV	Thu, Aug 13, 2020	2.93	2.93	2.89	2.90
7094	NASDAQ	ASRV	Wed, Aug 12, 2020	2.90	2.93	2.90	2.91
7093	NASDAQ	ASRV	Tue, Aug 11, 2020	2.98	2.98	2.89	2.91
7092	NASDAQ	ASRV	Mon, Aug 10, 2020	2.94	2.99	2.89	2.99
7091	NASDAQ	ASRV	Fri, Aug 7, 2020	2.93	2.93	2.88	2.92
7090	NASDAQ	ASRV	Thu, Aug 6, 2020	2.91	2.94	2.91	2.92
7089	NASDAQ	ASRV	Wed, Aug 5, 2020	2.92	2.96	2.90	2.94
7088	NASDAQ	ASRV	Tue, Aug 4, 2020	2.89	2.91	2.88	2.91
7087	NASDAQ	ASRV	Mon, Aug 3, 2020	2.87	2.89	2.84	2.89
7086	NASDAQ	ASRV	Fri, Jul 31, 2020	3.00	3.00	2.87	2.87
7085	NASDAQ	ASRV	Thu, Jul 30, 2020	3.00	3.00	2.95	2.97
7084	NASDAQ	ASRV	Wed, Jul 29, 2020	2.98	3.00	2.97	3.00
7083	NASDAQ	ASRV	Tue, Jul 28, 2020	2.93	2.97	2.93	2.97
7082	NASDAQ	ASRV	Mon, Jul 27, 2020	2.97	3.00	2.90	2.95
7081	NASDAQ	ASRV	Fri, Jul 24, 2020	2.91	2.94	2.91	2.94
7080	NASDAQ	ASRV	Thu, Jul 23, 2020	2.98	2.99	2.93	2.93
7079	NASDAQ	ASRV	Wed, Jul 22, 2020	3.00	3.00	2.95	2.95
7078	NASDAQ	ASRV	Tue, Jul 21, 2020	2.89	3.00	2.87	3.00
7077	NASDAQ	ASRV	Mon, Jul 20, 2020	2.83	2.83	2.80	2.83
7076	NASDAQ	ASRV	Fri, Jul 17, 2020	2.84	2.87	2.72	2.87
7075	NASDAQ	ASRV	Thu, Jul 16, 2020	2.89	2.89	2.82	2.87
7074	NASDAQ	ASRV	Wed, Jul 15, 2020	2.92	2.94	2.84	2.84
7073	NASDAQ	ASRV	Tue, Jul 14, 2020	2.92	2.94	2.82	2.88
7072	NASDAQ	ASRV	Mon, Jul 13, 2020	2.90	2.91	2.82	2.85
7071	NASDAQ	ASRV	Fri, Jul 10, 2020	2.91	2.91	2.91	2.91
7070	NASDAQ	ASRV	Thu, Jul 9, 2020	2.90	2.93	2.90	2.93
7069	NASDAQ	ASRV	Wed, Jul 8, 2020	3.01	3.01	2.81	2.85
7068	NASDAQ	ASRV	Tue, Jul 7, 2020	3.02	3.02	2.95	2.95
7067	NASDAQ	ASRV	Mon, Jul 6, 2020	3.00	3.10	2.98	3.06
7066	NASDAQ	ASRV	Thu, Jul 2, 2020	3.12	3.12	2.99	3.00
7065	NASDAQ	ASRV	Wed, Jul 1, 2020	3.04	3.07	2.95	2.95
7064	NASDAQ	ASRV	Tue, Jun 30, 2020	3.10	3.12	3.03	3.08
7063	NASDAQ	ASRV	Mon, Jun 29, 2020	3.12	3.14	3.04	3.14
7062	NASDAQ	ASRV	Fri, Jun 26, 2020	3.09	3.11	2.93	3.00
7061	NASDAQ	ASRV	Thu, Jun 25, 2020	2.96	3.10	2.96	3.04
7060	NASDAQ	ASRV	Wed, Jun 24, 2020	3.10	3.15	2.97	2.97
7059	NASDAQ	ASRV	Tue, Jun 23, 2020	3.03	3.20	3.01	3.10
7058	NASDAQ	ASRV	Mon, Jun 22, 2020	3.15	3.17	3.10	3.13
7057	NASDAQ	ASRV	Fri, Jun 19, 2020	3.03	3.15	3.03	3.15
7056	NASDAQ	ASRV	Thu, Jun 18, 2020	3.09	3.12	3.00	3.09
7055	NASDAQ	ASRV	Wed, Jun 17, 2020	3.03	3.03	2.89	2.89
7054	NASDAQ	ASRV	Tue, Jun 16, 2020	3.15	3.15	2.98	3.03
7053	NASDAQ	ASRV	Mon, Jun 15, 2020	2.80	2.99	2.80	2.93
7052	NASDAQ	ASRV	Fri, Jun 12, 2020	3.06	3.06	2.86	2.94
7051	NASDAQ	ASRV	Thu, Jun 11, 2020	2.98	3.12	2.81	2.83
7050	NASDAQ	ASRV	Wed, Jun 10, 2020	3.15	3.15	3.03	3.09
7049	NASDAQ	ASRV	Tue, Jun 9, 2020	3.14	3.14	3.05	3.09
7048	NASDAQ	ASRV	Mon, Jun 8, 2020	3.38	3.43	3.12	3.15
7047	NASDAQ	ASRV	Fri, Jun 5, 2020	3.08	3.27	3.01	3.21
7046	NASDAQ	ASRV	Thu, Jun 4, 2020	2.95	2.98	2.86	2.97
7045	NASDAQ	ASRV	Wed, Jun 3, 2020	2.96	3.00	2.89	2.94
7044	NASDAQ	ASRV	Tue, Jun 2, 2020	2.90	2.94	2.84	2.84
7043	NASDAQ	ASRV	Mon, Jun 1, 2020	2.99	3.00	2.86	3.00
7042	NASDAQ	ASRV	Fri, May 29, 2020	2.97	2.97	2.90	2.93
7041	NASDAQ	ASRV	Thu, May 28, 2020	2.96	2.96	2.87	2.87
7040	NASDAQ	ASRV	Wed, May 27, 2020	2.77	3.03	2.77	3.01
7039	NASDAQ	ASRV	Tue, May 26, 2020	2.96	3.02	2.90	2.97
7038	NASDAQ	ASRV	Fri, May 22, 2020	2.88	2.88	2.77	2.88
7037	NASDAQ	ASRV	Thu, May 21, 2020	2.89	2.90	2.82	2.82
7036	NASDAQ	ASRV	Wed, May 20, 2020	2.86	2.89	2.85	2.87
7035	NASDAQ	ASRV	Tue, May 19, 2020	3.02	3.10	2.86	2.86
7034	NASDAQ	ASRV	Mon, May 18, 2020	3.08	3.20	2.95	3.00
7033	NASDAQ	ASRV	Fri, May 15, 2020	3.03	3.04	2.93	2.94
7032	NASDAQ	ASRV	Thu, May 14, 2020	3.00	3.14	2.88	3.14
7031	NASDAQ	ASRV	Wed, May 13, 2020	2.99	3.00	2.88	3.00
7030	NASDAQ	ASRV	Tue, May 12, 2020	2.93	3.03	2.93	2.98
7029	NASDAQ	ASRV	Mon, May 11, 2020	2.95	3.14	2.92	2.92
7028	NASDAQ	ASRV	Fri, May 8, 2020	3.13	3.35	2.97	3.07
7027	NASDAQ	ASRV	Thu, May 7, 2020	2.85	3.10	2.85	3.08
7026	NASDAQ	ASRV	Wed, May 6, 2020	2.86	3.00	2.86	2.90
7025	NASDAQ	ASRV	Tue, May 5, 2020	3.04	3.09	2.91	2.91
7024	NASDAQ	ASRV	Mon, May 4, 2020	2.95	3.14	2.88	2.91
7023	NASDAQ	ASRV	Fri, May 1, 2020	3.17	3.36	2.88	2.90
7022	NASDAQ	ASRV	Thu, Apr 30, 2020	3.09	3.19	3.08	3.19
7021	NASDAQ	ASRV	Wed, Apr 29, 2020	3.01	3.20	3.01	3.04
7020	NASDAQ	ASRV	Tue, Apr 28, 2020	3.00	3.42	3.00	3.00
7019	NASDAQ	ASRV	Mon, Apr 27, 2020	2.79	3.11	2.75	2.94
7018	NASDAQ	ASRV	Fri, Apr 24, 2020	2.72	2.76	2.70	2.70
7017	NASDAQ	ASRV	Thu, Apr 23, 2020	2.71	2.72	2.71	2.72
7016	NASDAQ	ASRV	Wed, Apr 22, 2020	2.72	2.73	2.71	2.73
7015	NASDAQ	ASRV	Tue, Apr 21, 2020	2.74	2.74	2.71	2.72
7014	NASDAQ	ASRV	Mon, Apr 20, 2020	2.79	2.79	2.74	2.74
7013	NASDAQ	ASRV	Fri, Apr 17, 2020	2.67	2.78	2.66	2.76
7012	NASDAQ	ASRV	Thu, Apr 16, 2020	2.65	2.65	2.50	2.51
7011	NASDAQ	ASRV	Wed, Apr 15, 2020	2.77	2.77	2.65	2.69
7010	NASDAQ	ASRV	Tue, Apr 14, 2020	2.93	2.96	2.70	2.72
7009	NASDAQ	ASRV	Mon, Apr 13, 2020	2.73	2.87	2.73	2.85
7008	NASDAQ	ASRV	Thu, Apr 9, 2020	2.73	3.05	2.72	2.79
7007	NASDAQ	ASRV	Wed, Apr 8, 2020	2.56	2.63	2.55	2.63
7006	NASDAQ	ASRV	Tue, Apr 7, 2020	2.76	2.76	2.56	2.56
7005	NASDAQ	ASRV	Mon, Apr 6, 2020	2.83	2.86	2.70	2.75
7004	NASDAQ	ASRV	Fri, Apr 3, 2020	2.67	2.74	2.56	2.74
7003	NASDAQ	ASRV	Thu, Apr 2, 2020	2.79	2.80	2.56	2.59
7002	NASDAQ	ASRV	Wed, Apr 1, 2020	2.62	2.80	2.57	2.79
7001	NASDAQ	ASRV	Tue, Mar 31, 2020	2.69	2.79	2.62	2.62
7000	NASDAQ	ASRV	Mon, Mar 30, 2020	2.64	2.70	2.61	2.66
6999	NASDAQ	ASRV	Fri, Mar 27, 2020	2.64	2.93	2.64	2.75
6998	NASDAQ	ASRV	Thu, Mar 26, 2020	2.45	2.65	2.36	2.65
6997	NASDAQ	ASRV	Wed, Mar 25, 2020	2.57	2.83	2.37	2.39
6996	NASDAQ	ASRV	Tue, Mar 24, 2020	2.60	2.67	2.54	2.56
6995	NASDAQ	ASRV	Mon, Mar 23, 2020	2.97	2.97	2.56	2.56
6994	NASDAQ	ASRV	Fri, Mar 20, 2020	3.21	3.31	2.98	3.04
6993	NASDAQ	ASRV	Thu, Mar 19, 2020	3.07	3.57	2.96	3.01
6992	NASDAQ	ASRV	Wed, Mar 18, 2020	3.45	3.46	3.02	3.10
6991	NASDAQ	ASRV	Tue, Mar 17, 2020	3.60	3.61	3.45	3.46
6990	NASDAQ	ASRV	Mon, Mar 16, 2020	3.66	3.66	3.40	3.53
6989	NASDAQ	ASRV	Fri, Mar 13, 2020	3.26	3.77	3.26	3.70
6988	NASDAQ	ASRV	Thu, Mar 12, 2020	3.75	3.80	3.20	3.20
6987	NASDAQ	ASRV	Wed, Mar 11, 2020	3.79	3.84	3.75	3.75
6986	NASDAQ	ASRV	Tue, Mar 10, 2020	3.75	3.88	3.75	3.75
6985	NASDAQ	ASRV	Mon, Mar 9, 2020	3.95	3.95	3.75	3.80
6984	NASDAQ	ASRV	Fri, Mar 6, 2020	3.96	3.99	3.95	3.95
6983	NASDAQ	ASRV	Thu, Mar 5, 2020	3.99	4.00	3.96	3.97
6982	NASDAQ	ASRV	Wed, Mar 4, 2020	3.98	4.00	3.98	3.98
6981	NASDAQ	ASRV	Tue, Mar 3, 2020	3.98	4.00	3.96	3.98
6980	NASDAQ	ASRV	Mon, Mar 2, 2020	4.01	4.01	3.99	3.99
6979	NASDAQ	ASRV	Fri, Feb 28, 2020	4.07	4.08	4.03	4.03
6978	NASDAQ	ASRV	Thu, Feb 27, 2020	4.08	4.08	4.04	4.04
6977	NASDAQ	ASRV	Wed, Feb 26, 2020	4.09	4.09	4.08	4.08
6976	NASDAQ	ASRV	Tue, Feb 25, 2020	4.09	4.10	4.08	4.09
6975	NASDAQ	ASRV	Mon, Feb 24, 2020	4.11	4.11	4.09	4.10
6974	NASDAQ	ASRV	Fri, Feb 21, 2020	4.13	4.13	4.12	4.12
6973	NASDAQ	ASRV	Thu, Feb 20, 2020	4.12	4.13	4.12	4.12
6972	NASDAQ	ASRV	Wed, Feb 19, 2020	4.11	4.13	4.10	4.10
6971	NASDAQ	ASRV	Tue, Feb 18, 2020	4.16	4.16	4.10	4.13
6970	NASDAQ	ASRV	Fri, Feb 14, 2020	4.15	4.15	4.12	4.14
6969	NASDAQ	ASRV	Thu, Feb 13, 2020	4.14	4.15	4.13	4.13
6968	NASDAQ	ASRV	Wed, Feb 12, 2020	4.14	4.16	4.14	4.15
6967	NASDAQ	ASRV	Tue, Feb 11, 2020	4.14	4.16	4.13	4.16
6966	NASDAQ	ASRV	Mon, Feb 10, 2020	4.13	4.15	4.12	4.14
6965	NASDAQ	ASRV	Fri, Feb 7, 2020	4.14	4.15	4.13	4.13
6964	NASDAQ	ASRV	Thu, Feb 6, 2020	4.15	4.16	4.12	4.13
6963	NASDAQ	ASRV	Wed, Feb 5, 2020	4.13	4.15	4.11	4.11
6962	NASDAQ	ASRV	Tue, Feb 4, 2020	4.10	4.15	4.10	4.12
6961	NASDAQ	ASRV	Mon, Feb 3, 2020	4.10	4.15	4.10	4.10
6960	NASDAQ	ASRV	Fri, Jan 31, 2020	4.12	4.15	4.10	4.10
6959	NASDAQ	ASRV	Thu, Jan 30, 2020	4.14	4.15	4.12	4.12
6958	NASDAQ	ASRV	Wed, Jan 29, 2020	4.15	4.16	4.14	4.14
6957	NASDAQ	ASRV	Tue, Jan 28, 2020	4.15	4.19	4.15	4.15
6956	NASDAQ	ASRV	Mon, Jan 27, 2020	4.14	4.18	4.13	4.13
6955	NASDAQ	ASRV	Fri, Jan 24, 2020	4.18	4.19	4.14	4.14
6954	NASDAQ	ASRV	Thu, Jan 23, 2020	4.17	4.21	4.16	4.16
6953	NASDAQ	ASRV	Wed, Jan 22, 2020	4.22	4.22	4.16	4.19
6952	NASDAQ	ASRV	Tue, Jan 21, 2020	4.18	4.22	4.15	4.22
6951	NASDAQ	ASRV	Fri, Jan 17, 2020	4.18	4.18	4.16	4.18
6950	NASDAQ	ASRV	Thu, Jan 16, 2020	4.15	4.18	4.15	4.17
6949	NASDAQ	ASRV	Wed, Jan 15, 2020	4.18	4.18	4.13	4.13
6948	NASDAQ	ASRV	Tue, Jan 14, 2020	4.18	4.20	4.18	4.18
6947	NASDAQ	ASRV	Mon, Jan 13, 2020	4.22	4.28	4.17	4.18
6946	NASDAQ	ASRV	Fri, Jan 10, 2020	4.18	4.22	4.17	4.20
6945	NASDAQ	ASRV	Thu, Jan 9, 2020	4.19	4.20	4.17	4.18
6944	NASDAQ	ASRV	Wed, Jan 8, 2020	4.19	4.22	4.15	4.19
6943	NASDAQ	ASRV	Tue, Jan 7, 2020	4.20	4.24	4.20	4.22
6942	NASDAQ	ASRV	Mon, Jan 6, 2020	4.24	4.24	4.18	4.18
6941	NASDAQ	ASRV	Fri, Jan 3, 2020	4.24	4.25	4.15	4.15
6940	NASDAQ	ASRV	Thu, Jan 2, 2020	4.20	4.26	4.20	4.24
6939	NASDAQ	ASRV	Tue, Dec 31, 2019	4.24	4.26	4.20	4.20
6938	NASDAQ	ASRV	Mon, Dec 30, 2019	4.24	4.24	4.19	4.22
6937	NASDAQ	ASRV	Fri, Dec 27, 2019	4.24	4.26	4.24	4.24
6936	NASDAQ	ASRV	Thu, Dec 26, 2019	4.24	4.29	4.23	4.29
6935	NASDAQ	ASRV	Tue, Dec 24, 2019	4.24	4.24	4.23	4.24
6934	NASDAQ	ASRV	Mon, Dec 23, 2019	4.28	4.28	4.23	4.25
6933	NASDAQ	ASRV	Fri, Dec 20, 2019	4.26	4.29	4.11	4.29
6932	NASDAQ	ASRV	Thu, Dec 19, 2019	4.24	4.26	4.21	4.26
6931	NASDAQ	ASRV	Wed, Dec 18, 2019	4.20	4.30	4.20	4.30
6930	NASDAQ	ASRV	Tue, Dec 17, 2019	4.24	4.24	4.19	4.22
6929	NASDAQ	ASRV	Mon, Dec 16, 2019	4.22	4.25	4.20	4.24
6928	NASDAQ	ASRV	Fri, Dec 13, 2019	4.20	4.25	4.19	4.25
6927	NASDAQ	ASRV	Thu, Dec 12, 2019	4.17	4.20	4.15	4.20
6926	NASDAQ	ASRV	Wed, Dec 11, 2019	4.16	4.18	4.16	4.17
6925	NASDAQ	ASRV	Tue, Dec 10, 2019	4.17	4.17	4.16	4.16
6924	NASDAQ	ASRV	Mon, Dec 9, 2019	4.18	4.19	4.15	4.15
6923	NASDAQ	ASRV	Fri, Dec 6, 2019	4.16	4.20	4.15	4.15
6922	NASDAQ	ASRV	Thu, Dec 5, 2019	4.21	4.21	4.18	4.18
6921	NASDAQ	ASRV	Wed, Dec 4, 2019	4.16	4.22	4.15	4.17
6920	NASDAQ	ASRV	Tue, Dec 3, 2019	4.15	4.19	4.13	4.16
6919	NASDAQ	ASRV	Mon, Dec 2, 2019	0.00	0.00	0.00	4.19
6918	NASDAQ	ASRV	Fri, Nov 29, 2019	4.17	4.19	4.17	4.19
6917	NASDAQ	ASRV	Wed, Nov 27, 2019	4.20	4.20	4.15	4.15
6916	NASDAQ	ASRV	Tue, Nov 26, 2019	4.19	4.19	4.16	4.16
6915	NASDAQ	ASRV	Mon, Nov 25, 2019	4.17	4.20	4.17	4.18
6914	NASDAQ	ASRV	Fri, Nov 22, 2019	4.17	4.17	4.15	4.15
6913	NASDAQ	ASRV	Thu, Nov 21, 2019	4.15	4.17	4.11	4.13
6912	NASDAQ	ASRV	Wed, Nov 20, 2019	4.15	4.20	4.11	4.11
6911	NASDAQ	ASRV	Tue, Nov 19, 2019	4.15	4.17	4.13	4.15
6910	NASDAQ	ASRV	Mon, Nov 18, 2019	4.17	4.20	4.12	4.14
6909	NASDAQ	ASRV	Fri, Nov 15, 2019	4.19	4.20	4.15	4.16
6908	NASDAQ	ASRV	Thu, Nov 14, 2019	4.17	4.19	4.16	4.17
6907	NASDAQ	ASRV	Wed, Nov 13, 2019	4.17	4.18	4.13	4.17
6906	NASDAQ	ASRV	Tue, Nov 12, 2019	4.17	4.17	4.17	4.17
6905	NASDAQ	ASRV	Mon, Nov 11, 2019	4.16	4.19	4.16	4.19
6904	NASDAQ	ASRV	Fri, Nov 8, 2019	4.15	4.16	4.15	4.16
6903	NASDAQ	ASRV	Thu, Nov 7, 2019	4.18	4.19	4.18	4.18
6902	NASDAQ	ASRV	Wed, Nov 6, 2019	4.19	4.19	4.19	4.19
6901	NASDAQ	ASRV	Tue, Nov 5, 2019	4.17	4.20	4.17	4.20
6900	NASDAQ	ASRV	Mon, Nov 4, 2019	4.17	4.17	4.17	4.17
6899	NASDAQ	ASRV	Fri, Nov 1, 2019	4.15	4.17	4.15	4.17
6898	NASDAQ	ASRV	Thu, Oct 31, 2019	4.17	4.20	4.13	4.16
6897	NASDAQ	ASRV	Wed, Oct 30, 2019	4.13	4.18	4.12	4.18
6896	NASDAQ	ASRV	Tue, Oct 29, 2019	4.14	4.16	4.13	4.13
6895	NASDAQ	ASRV	Mon, Oct 28, 2019	4.17	4.17	4.13	4.13
6894	NASDAQ	ASRV	Fri, Oct 25, 2019	4.15	4.19	4.15	4.19
6893	NASDAQ	ASRV	Thu, Oct 24, 2019	4.13	4.14	4.13	4.14
6892	NASDAQ	ASRV	Wed, Oct 23, 2019	4.19	4.19	4.13	4.17
6891	NASDAQ	ASRV	Tue, Oct 22, 2019	4.19	4.19	4.12	4.14
6890	NASDAQ	ASRV	Mon, Oct 21, 2019	4.12	4.16	4.12	4.12
6889	NASDAQ	ASRV	Fri, Oct 18, 2019	4.13	4.14	4.13	4.14
6888	NASDAQ	ASRV	Thu, Oct 17, 2019	4.13	4.14	4.11	4.12
6887	NASDAQ	ASRV	Wed, Oct 16, 2019	4.16	4.16	4.12	4.15
6886	NASDAQ	ASRV	Tue, Oct 15, 2019	4.12	4.16	4.12	4.16
6885	NASDAQ	ASRV	Mon, Oct 14, 2019	4.13	4.17	4.13	4.17
6884	NASDAQ	ASRV	Fri, Oct 11, 2019	4.12	4.16	4.12	4.15
6883	NASDAQ	ASRV	Thu, Oct 10, 2019	4.16	4.18	4.12	4.12
6882	NASDAQ	ASRV	Wed, Oct 9, 2019	4.12	4.12	4.12	4.12
6881	NASDAQ	ASRV	Tue, Oct 8, 2019	4.18	4.18	4.13	4.15
6880	NASDAQ	ASRV	Mon, Oct 7, 2019	4.18	4.19	4.12	4.12
6879	NASDAQ	ASRV	Fri, Oct 4, 2019	4.14	4.15	4.12	4.15
6878	NASDAQ	ASRV	Thu, Oct 3, 2019	4.16	4.16	4.12	4.12
6877	NASDAQ	ASRV	Wed, Oct 2, 2019	4.13	4.15	4.12	4.12
6876	NASDAQ	ASRV	Tue, Oct 1, 2019	4.15	4.15	4.12	4.15
6875	NASDAQ	ASRV	Mon, Sep 30, 2019	4.15	4.18	4.11	4.14
6874	NASDAQ	ASRV	Fri, Sep 27, 2019	4.17	4.19	4.12	4.12
6873	NASDAQ	ASRV	Thu, Sep 26, 2019	4.20	4.20	4.12	4.15
6872	NASDAQ	ASRV	Wed, Sep 25, 2019	4.13	4.20	4.13	4.16
6871	NASDAQ	ASRV	Tue, Sep 24, 2019	4.13	4.19	4.12	4.17
6870	NASDAQ	ASRV	Mon, Sep 23, 2019	4.16	4.20	4.12	4.15
6869	NASDAQ	ASRV	Fri, Sep 20, 2019	4.12	4.20	4.12	4.20
6868	NASDAQ	ASRV	Thu, Sep 19, 2019	4.12	4.14	4.12	4.12
6867	NASDAQ	ASRV	Wed, Sep 18, 2019	4.12	4.17	4.11	4.11
6866	NASDAQ	ASRV	Tue, Sep 17, 2019	4.16	4.17	4.11	4.12
6865	NASDAQ	ASRV	Mon, Sep 16, 2019	4.20	4.20	4.16	4.16
6864	NASDAQ	ASRV	Fri, Sep 13, 2019	4.16	4.20	4.16	4.18
6863	NASDAQ	ASRV	Thu, Sep 12, 2019	4.15	4.20	4.15	4.19
6862	NASDAQ	ASRV	Wed, Sep 11, 2019	4.17	4.20	4.16	4.20
6861	NASDAQ	ASRV	Tue, Sep 10, 2019	4.17	4.17	4.13	4.17
6860	NASDAQ	ASRV	Mon, Sep 9, 2019	4.24	4.24	4.16	4.17
6859	NASDAQ	ASRV	Fri, Sep 6, 2019	4.24	4.24	4.12	4.12
6858	NASDAQ	ASRV	Thu, Sep 5, 2019	4.21	4.24	4.21	4.24
6857	NASDAQ	ASRV	Wed, Sep 4, 2019	4.17	4.19	4.15	4.15
6856	NASDAQ	ASRV	Tue, Sep 3, 2019	4.23	4.23	4.16	4.18
6855	NASDAQ	ASRV	Fri, Aug 30, 2019	4.20	4.20	4.15	4.15
6854	NASDAQ	ASRV	Thu, Aug 29, 2019	4.19	4.25	4.19	4.19
6853	NASDAQ	ASRV	Wed, Aug 28, 2019	4.22	4.22	4.19	4.20
6852	NASDAQ	ASRV	Tue, Aug 27, 2019	4.18	4.22	4.17	4.20
6851	NASDAQ	ASRV	Mon, Aug 26, 2019	4.15	4.21	4.13	4.20
6850	NASDAQ	ASRV	Fri, Aug 23, 2019	4.18	4.20	4.12	4.12
6849	NASDAQ	ASRV	Thu, Aug 22, 2019	4.14	4.18	4.14	4.17
6848	NASDAQ	ASRV	Wed, Aug 21, 2019	4.15	4.15	4.14	4.15
6847	NASDAQ	ASRV	Tue, Aug 20, 2019	4.17	4.19	4.11	4.14
6846	NASDAQ	ASRV	Mon, Aug 19, 2019	4.15	4.22	4.15	4.20
6845	NASDAQ	ASRV	Fri, Aug 16, 2019	4.17	4.17	4.16	4.16
6844	NASDAQ	ASRV	Thu, Aug 15, 2019	4.10	4.15	4.10	4.14
6843	NASDAQ	ASRV	Wed, Aug 14, 2019	4.10	4.14	4.10	4.14
6842	NASDAQ	ASRV	Tue, Aug 13, 2019	4.10	4.14	4.10	4.14
6841	NASDAQ	ASRV	Mon, Aug 12, 2019	4.11	4.12	4.10	4.11
6840	NASDAQ	ASRV	Fri, Aug 9, 2019	4.16	4.19	4.13	4.18
6839	NASDAQ	ASRV	Thu, Aug 8, 2019	4.19	4.19	4.10	4.10
6838	NASDAQ	ASRV	Wed, Aug 7, 2019	4.15	4.18	4.12	4.12
6837	NASDAQ	ASRV	Tue, Aug 6, 2019	4.11	4.16	4.11	4.15
6836	NASDAQ	ASRV	Mon, Aug 5, 2019	4.10	4.12	4.10	4.10
6835	NASDAQ	ASRV	Fri, Aug 2, 2019	4.14	4.15	4.10	4.14
6834	NASDAQ	ASRV	Thu, Aug 1, 2019	4.14	4.17	4.10	4.10
6833	NASDAQ	ASRV	Wed, Jul 31, 2019	4.10	4.17	4.10	4.10
6832	NASDAQ	ASRV	Tue, Jul 30, 2019	4.14	4.16	4.11	4.16
6831	NASDAQ	ASRV	Mon, Jul 29, 2019	4.10	4.18	4.10	4.10
6830	NASDAQ	ASRV	Fri, Jul 26, 2019	4.12	4.17	4.10	4.10
6829	NASDAQ	ASRV	Thu, Jul 25, 2019	4.11	4.12	4.10	4.12
6828	NASDAQ	ASRV	Wed, Jul 24, 2019	4.12	4.13	4.11	4.13
6827	NASDAQ	ASRV	Tue, Jul 23, 2019	4.10	4.12	4.10	4.10
6826	NASDAQ	ASRV	Mon, Jul 22, 2019	4.10	4.13	4.10	4.11
6825	NASDAQ	ASRV	Fri, Jul 19, 2019	4.12	4.13	4.10	4.10
6824	NASDAQ	ASRV	Thu, Jul 18, 2019	4.11	4.12	4.11	4.12
6823	NASDAQ	ASRV	Wed, Jul 17, 2019	4.12	4.16	4.11	4.11
6822	NASDAQ	ASRV	Tue, Jul 16, 2019	4.13	4.15	4.12	4.13
6821	NASDAQ	ASRV	Mon, Jul 15, 2019	4.10	4.12	4.10	4.12
6820	NASDAQ	ASRV	Fri, Jul 12, 2019	4.12	4.16	4.08	4.08
6819	NASDAQ	ASRV	Thu, Jul 11, 2019	4.14	4.16	4.09	4.15
6818	NASDAQ	ASRV	Wed, Jul 10, 2019	4.08	4.14	4.08	4.14
6817	NASDAQ	ASRV	Tue, Jul 9, 2019	4.12	4.14	4.08	4.08
6816	NASDAQ	ASRV	Mon, Jul 8, 2019	4.12	4.12	4.10	4.11
6815	NASDAQ	ASRV	Fri, Jul 5, 2019	4.11	4.11	4.10	4.10
6814	NASDAQ	ASRV	Wed, Jul 3, 2019	4.10	4.11	4.10	4.11
6813	NASDAQ	ASRV	Tue, Jul 2, 2019	4.10	4.12	4.10	4.11
6812	NASDAQ	ASRV	Mon, Jul 1, 2019	4.14	4.16	4.08	4.10
6811	NASDAQ	ASRV	Fri, Jun 28, 2019	4.13	4.15	4.13	4.15
6810	NASDAQ	ASRV	Thu, Jun 27, 2019	4.11	4.14	4.10	4.10
6809	NASDAQ	ASRV	Wed, Jun 26, 2019	4.09	4.12	4.08	4.10
6808	NASDAQ	ASRV	Tue, Jun 25, 2019	4.10	4.10	4.07	4.07
6807	NASDAQ	ASRV	Mon, Jun 24, 2019	4.16	4.16	4.06	4.10
6806	NASDAQ	ASRV	Fri, Jun 21, 2019	4.11	4.17	4.10	4.15
6805	NASDAQ	ASRV	Thu, Jun 20, 2019	4.11	4.18	4.11	4.15
6804	NASDAQ	ASRV	Wed, Jun 19, 2019	4.19	4.20	4.16	4.19
6803	NASDAQ	ASRV	Tue, Jun 18, 2019	4.16	4.18	4.14	4.18
6802	NASDAQ	ASRV	Mon, Jun 17, 2019	4.14	4.16	4.14	4.16
6801	NASDAQ	ASRV	Fri, Jun 14, 2019	4.16	4.17	4.15	4.15
6800	NASDAQ	ASRV	Thu, Jun 13, 2019	4.18	4.18	4.18	4.18
6799	NASDAQ	ASRV	Wed, Jun 12, 2019	4.22	4.23	4.10	4.19
6798	NASDAQ	ASRV	Tue, Jun 11, 2019	4.18	4.22	4.17	4.22
6797	NASDAQ	ASRV	Mon, Jun 10, 2019	4.19	4.23	4.17	4.17
6796	NASDAQ	ASRV	Fri, Jun 7, 2019	4.19	4.19	4.18	4.18
6795	NASDAQ	ASRV	Thu, Jun 6, 2019	4.17	4.20	4.15	4.15
6794	NASDAQ	ASRV	Wed, Jun 5, 2019	4.19	4.19	4.19	4.19
6793	NASDAQ	ASRV	Tue, Jun 4, 2019	4.29	4.29	4.13	4.13
6792	NASDAQ	ASRV	Mon, Jun 3, 2019	4.16	4.30	4.11	4.30
6791	NASDAQ	ASRV	Fri, May 31, 2019	4.13	4.17	4.12	4.12
6790	NASDAQ	ASRV	Thu, May 30, 2019	4.18	4.20	4.18	4.20
6789	NASDAQ	ASRV	Wed, May 29, 2019	4.14	4.16	4.14	4.14
6788	NASDAQ	ASRV	Tue, May 28, 2019	4.15	4.20	4.15	4.20
6787	NASDAQ	ASRV	Fri, May 24, 2019	4.12	4.19	4.12	4.18
6786	NASDAQ	ASRV	Thu, May 23, 2019	4.13	4.17	4.13	4.17
6785	NASDAQ	ASRV	Wed, May 22, 2019	4.16	4.18	4.11	4.18
6784	NASDAQ	ASRV	Tue, May 21, 2019	4.19	4.21	4.14	4.20
6783	NASDAQ	ASRV	Mon, May 20, 2019	4.17	4.23	4.17	4.18
6782	NASDAQ	ASRV	Fri, May 17, 2019	4.15	4.23	4.15	4.23
6781	NASDAQ	ASRV	Thu, May 16, 2019	4.18	4.20	4.17	4.20
6780	NASDAQ	ASRV	Wed, May 15, 2019	4.19	4.20	4.18	4.20
6779	NASDAQ	ASRV	Tue, May 14, 2019	4.19	4.20	4.16	4.19
6778	NASDAQ	ASRV	Mon, May 13, 2019	4.16	4.23	4.15	4.17
6777	NASDAQ	ASRV	Fri, May 10, 2019	4.19	4.21	4.14	4.17
6776	NASDAQ	ASRV	Thu, May 9, 2019	4.15	4.17	4.15	4.16
6775	NASDAQ	ASRV	Wed, May 8, 2019	4.17	4.19	4.15	4.19
6774	NASDAQ	ASRV	Tue, May 7, 2019	4.09	4.20	4.09	4.19
6773	NASDAQ	ASRV	Mon, May 6, 2019	4.19	4.21	4.08	4.08
6772	NASDAQ	ASRV	Fri, May 3, 2019	4.20	4.20	4.18	4.19
6771	NASDAQ	ASRV	Thu, May 2, 2019	4.13	4.20	4.13	4.20
6770	NASDAQ	ASRV	Wed, May 1, 2019	4.13	4.14	4.11	4.13
6769	NASDAQ	ASRV	Tue, Apr 30, 2019	4.09	4.13	4.09	4.12
6768	NASDAQ	ASRV	Mon, Apr 29, 2019	4.10	4.13	4.10	4.13
6767	NASDAQ	ASRV	Fri, Apr 26, 2019	4.08	4.10	4.08	4.09
6766	NASDAQ	ASRV	Thu, Apr 25, 2019	4.07	4.09	4.06	4.08
6765	NASDAQ	ASRV	Wed, Apr 24, 2019	4.06	4.08	4.06	4.06
6764	NASDAQ	ASRV	Tue, Apr 23, 2019	4.06	4.07	4.04	4.06
6763	NASDAQ	ASRV	Mon, Apr 22, 2019	4.06	4.06	4.04	4.04
6762	NASDAQ	ASRV	Thu, Apr 18, 2019	4.05	4.07	4.03	4.06
6761	NASDAQ	ASRV	Wed, Apr 17, 2019	4.10	4.10	4.04	4.05
6760	NASDAQ	ASRV	Tue, Apr 16, 2019	4.07	4.13	4.05	4.05
6759	NASDAQ	ASRV	Mon, Apr 15, 2019	4.04	4.07	4.03	4.07
6758	NASDAQ	ASRV	Fri, Apr 12, 2019	4.08	4.08	4.03	4.03
6757	NASDAQ	ASRV	Thu, Apr 11, 2019	4.02	4.04	4.02	4.04
6756	NASDAQ	ASRV	Wed, Apr 10, 2019	4.04	4.07	4.03	4.03
6755	NASDAQ	ASRV	Tue, Apr 9, 2019	4.04	4.05	4.03	4.04
6754	NASDAQ	ASRV	Mon, Apr 8, 2019	4.03	4.05	4.03	4.05
6753	NASDAQ	ASRV	Fri, Apr 5, 2019	4.02	4.04	4.02	4.04
6752	NASDAQ	ASRV	Thu, Apr 4, 2019	4.03	4.05	4.03	4.03
6751	NASDAQ	ASRV	Wed, Apr 3, 2019	4.03	4.04	4.03	4.04
6750	NASDAQ	ASRV	Tue, Apr 2, 2019	4.04	4.04	4.02	4.03
6749	NASDAQ	ASRV	Mon, Apr 1, 2019	4.03	4.04	4.02	4.03
6748	NASDAQ	ASRV	Fri, Mar 29, 2019	4.03	4.03	4.00	4.02
6747	NASDAQ	ASRV	Thu, Mar 28, 2019	4.01	4.03	3.98	4.01
6746	NASDAQ	ASRV	Wed, Mar 27, 2019	3.97	4.04	3.97	4.01
6745	NASDAQ	ASRV	Tue, Mar 26, 2019	3.97	4.00	3.96	3.97
6744	NASDAQ	ASRV	Mon, Mar 25, 2019	3.98	4.01	3.92	4.00
6743	NASDAQ	ASRV	Fri, Mar 22, 2019	4.09	4.09	3.98	4.02
6742	NASDAQ	ASRV	Thu, Mar 21, 2019	4.09	4.11	4.09	4.09
6741	NASDAQ	ASRV	Wed, Mar 20, 2019	4.12	4.13	4.11	4.11
6740	NASDAQ	ASRV	Tue, Mar 19, 2019	4.14	4.15	4.10	4.10
6739	NASDAQ	ASRV	Mon, Mar 18, 2019	4.14	4.15	4.11	4.15
6738	NASDAQ	ASRV	Fri, Mar 15, 2019	4.14	4.15	4.11	4.15
6737	NASDAQ	ASRV	Thu, Mar 14, 2019	4.13	4.15	4.13	4.13
6736	NASDAQ	ASRV	Wed, Mar 13, 2019	4.13	4.14	4.11	4.12
6735	NASDAQ	ASRV	Tue, Mar 12, 2019	4.12	4.14	4.11	4.11
6734	NASDAQ	ASRV	Mon, Mar 11, 2019	4.14	4.14	4.10	4.14
6733	NASDAQ	ASRV	Fri, Mar 8, 2019	4.17	4.18	4.15	4.16
6732	NASDAQ	ASRV	Thu, Mar 7, 2019	4.24	4.24	4.07	4.17
6731	NASDAQ	ASRV	Wed, Mar 6, 2019	4.24	4.24	4.23	4.23
6730	NASDAQ	ASRV	Tue, Mar 5, 2019	4.24	4.24	4.23	4.23
6729	NASDAQ	ASRV	Mon, Mar 4, 2019	4.24	4.24	4.23	4.24
6728	NASDAQ	ASRV	Fri, Mar 1, 2019	4.23	4.24	4.23	4.24
6727	NASDAQ	ASRV	Thu, Feb 28, 2019	4.23	4.24	4.23	4.24
6726	NASDAQ	ASRV	Wed, Feb 27, 2019	4.24	4.24	4.23	4.24
6725	NASDAQ	ASRV	Tue, Feb 26, 2019	4.21	4.24	4.21	4.24
6724	NASDAQ	ASRV	Mon, Feb 25, 2019	4.20	4.22	4.19	4.21
6723	NASDAQ	ASRV	Fri, Feb 22, 2019	4.20	4.22	4.20	4.20
6722	NASDAQ	ASRV	Thu, Feb 21, 2019	4.20	4.22	4.19	4.22
6721	NASDAQ	ASRV	Wed, Feb 20, 2019	4.20	4.20	4.19	4.19
6720	NASDAQ	ASRV	Tue, Feb 19, 2019	4.17	4.20	4.17	4.20
6719	NASDAQ	ASRV	Fri, Feb 15, 2019	4.19	4.20	4.15	4.15
6718	NASDAQ	ASRV	Thu, Feb 14, 2019	4.17	4.19	4.17	4.18
6717	NASDAQ	ASRV	Wed, Feb 13, 2019	4.14	4.17	4.13	4.17
6716	NASDAQ	ASRV	Tue, Feb 12, 2019	4.13	4.17	4.13	4.15
6715	NASDAQ	ASRV	Mon, Feb 11, 2019	4.15	4.15	4.13	4.13
6714	NASDAQ	ASRV	Fri, Feb 8, 2019	4.10	4.15	4.10	4.14
6713	NASDAQ	ASRV	Thu, Feb 7, 2019	4.11	4.13	4.10	4.10
6712	NASDAQ	ASRV	Wed, Feb 6, 2019	4.15	4.15	4.13	4.14
6711	NASDAQ	ASRV	Tue, Feb 5, 2019	4.13	4.16	4.13	4.13
6710	NASDAQ	ASRV	Mon, Feb 4, 2019	4.10	4.15	4.10	4.14
6709	NASDAQ	ASRV	Fri, Feb 1, 2019	4.14	4.14	4.08	4.10
6708	NASDAQ	ASRV	Thu, Jan 31, 2019	4.13	4.15	4.12	4.14
6707	NASDAQ	ASRV	Wed, Jan 30, 2019	4.15	4.15	4.12	4.14
6706	NASDAQ	ASRV	Tue, Jan 29, 2019	4.12	4.15	4.11	4.15
6705	NASDAQ	ASRV	Mon, Jan 28, 2019	4.09	4.12	4.09	4.10
6704	NASDAQ	ASRV	Fri, Jan 25, 2019	4.12	4.13	4.08	4.09
6703	NASDAQ	ASRV	Thu, Jan 24, 2019	4.11	4.13	4.10	4.13
6702	NASDAQ	ASRV	Wed, Jan 23, 2019	4.14	4.17	4.10	4.11
6701	NASDAQ	ASRV	Tue, Jan 22, 2019	4.12	4.19	4.10	4.11
6700	NASDAQ	ASRV	Fri, Jan 18, 2019	4.12	4.14	4.12	4.13
6699	NASDAQ	ASRV	Thu, Jan 17, 2019	4.10	4.12	4.10	4.11
6698	NASDAQ	ASRV	Wed, Jan 16, 2019	4.10	4.13	4.09	4.11
6697	NASDAQ	ASRV	Tue, Jan 15, 2019	4.09	4.10	4.09	4.09
6696	NASDAQ	ASRV	Mon, Jan 14, 2019	4.10	4.10	4.07	4.07
6695	NASDAQ	ASRV	Fri, Jan 11, 2019	4.10	4.10	4.10	4.10
6694	NASDAQ	ASRV	Thu, Jan 10, 2019	4.06	4.14	4.06	4.07
6693	NASDAQ	ASRV	Wed, Jan 9, 2019	4.06	4.10	4.06	4.10
6692	NASDAQ	ASRV	Tue, Jan 8, 2019	4.07	4.08	4.06	4.07
6691	NASDAQ	ASRV	Mon, Jan 7, 2019	4.06	4.06	4.04	4.06
6690	NASDAQ	ASRV	Fri, Jan 4, 2019	4.04	4.10	4.04	4.10
6689	NASDAQ	ASRV	Thu, Jan 3, 2019	4.01	4.05	4.01	4.03
6688	NASDAQ	ASRV	Wed, Jan 2, 2019	4.05	4.05	3.95	4.02
6687	NASDAQ	ASRV	Mon, Dec 31, 2018	4.11	4.23	4.03	4.03
6686	NASDAQ	ASRV	Fri, Dec 28, 2018	4.07	4.19	4.02	4.13
6685	NASDAQ	ASRV	Thu, Dec 27, 2018	3.97	4.18	3.97	4.09
6684	NASDAQ	ASRV	Wed, Dec 26, 2018	3.97	4.01	3.93	3.98
6683	NASDAQ	ASRV	Mon, Dec 24, 2018	4.03	4.04	3.97	4.03
6682	NASDAQ	ASRV	Fri, Dec 21, 2018	4.00	4.04	3.96	4.04
6681	NASDAQ	ASRV	Thu, Dec 20, 2018	3.98	4.02	3.96	4.00
6680	NASDAQ	ASRV	Wed, Dec 19, 2018	4.05	4.08	4.02	4.06
6679	NASDAQ	ASRV	Tue, Dec 18, 2018	4.10	4.12	4.01	4.01
6678	NASDAQ	ASRV	Mon, Dec 17, 2018	4.10	4.11	4.01	4.02
6677	NASDAQ	ASRV	Fri, Dec 14, 2018	4.12	4.12	4.10	4.10
6676	NASDAQ	ASRV	Thu, Dec 13, 2018	4.09	4.16	4.09	4.13
6675	NASDAQ	ASRV	Wed, Dec 12, 2018	4.10	4.11	4.10	4.10
6674	NASDAQ	ASRV	Tue, Dec 11, 2018	4.12	4.15	4.10	4.10
6673	NASDAQ	ASRV	Mon, Dec 10, 2018	4.09	4.11	4.09	4.10
6672	NASDAQ	ASRV	Fri, Dec 7, 2018	4.09	4.14	4.09	4.09
6671	NASDAQ	ASRV	Thu, Dec 6, 2018	4.11	4.18	4.08	4.09
6670	NASDAQ	ASRV	Tue, Dec 4, 2018	4.21	4.21	4.10	4.11
6669	NASDAQ	ASRV	Mon, Dec 3, 2018	4.29	4.30	4.21	4.21
6668	NASDAQ	ASRV	Fri, Nov 30, 2018	4.29	4.30	4.29	4.29
6667	NASDAQ	ASRV	Thu, Nov 29, 2018	4.25	4.30	4.25	4.29
6666	NASDAQ	ASRV	Wed, Nov 28, 2018	4.29	4.29	4.25	4.25
6665	NASDAQ	ASRV	Tue, Nov 27, 2018	4.27	4.27	4.25	4.25
6664	NASDAQ	ASRV	Mon, Nov 26, 2018	4.23	4.27	4.23	4.24
6663	NASDAQ	ASRV	Fri, Nov 23, 2018	4.28	4.28	4.21	4.21
6662	NASDAQ	ASRV	Wed, Nov 21, 2018	4.29	4.30	4.22	4.22
6661	NASDAQ	ASRV	Tue, Nov 20, 2018	4.27	4.35	4.24	4.30
6660	NASDAQ	ASRV	Mon, Nov 19, 2018	4.28	4.30	4.24	4.30
6659	NASDAQ	ASRV	Fri, Nov 16, 2018	4.23	4.32	4.23	4.23
6658	NASDAQ	ASRV	Thu, Nov 15, 2018	4.23	4.29	4.23	4.27
6657	NASDAQ	ASRV	Wed, Nov 14, 2018	4.25	4.28	4.22	4.22
6656	NASDAQ	ASRV	Tue, Nov 13, 2018	4.30	4.30	4.24	4.24
6655	NASDAQ	ASRV	Mon, Nov 12, 2018	4.29	4.38	4.29	4.30
6654	NASDAQ	ASRV	Fri, Nov 9, 2018	4.31	4.38	4.28	4.33
6653	NASDAQ	ASRV	Thu, Nov 8, 2018	4.24	4.34	4.24	4.33
6652	NASDAQ	ASRV	Wed, Nov 7, 2018	4.29	4.31	4.26	4.27
6651	NASDAQ	ASRV	Tue, Nov 6, 2018	4.25	4.32	4.25	4.32
6650	NASDAQ	ASRV	Mon, Nov 5, 2018	4.29	4.39	4.24	4.24
6649	NASDAQ	ASRV	Fri, Nov 2, 2018	4.26	4.29	4.26	4.26
6648	NASDAQ	ASRV	Thu, Nov 1, 2018	4.24	4.27	4.24	4.27
6647	NASDAQ	ASRV	Wed, Oct 31, 2018	4.25	4.25	4.23	4.24
6646	NASDAQ	ASRV	Tue, Oct 30, 2018	4.27	4.29	4.25	4.26
6645	NASDAQ	ASRV	Mon, Oct 29, 2018	4.30	4.31	4.25	4.31
6644	NASDAQ	ASRV	Fri, Oct 26, 2018	4.27	4.30	4.27	4.30
6643	NASDAQ	ASRV	Thu, Oct 25, 2018	4.30	4.30	4.23	4.25
6642	NASDAQ	ASRV	Wed, Oct 24, 2018	4.35	4.35	4.25	4.29
6641	NASDAQ	ASRV	Tue, Oct 23, 2018	4.30	4.35	4.27	4.35
6640	NASDAQ	ASRV	Mon, Oct 22, 2018	4.35	4.39	4.28	4.28
6639	NASDAQ	ASRV	Fri, Oct 19, 2018	4.36	4.36	4.34	4.34
6638	NASDAQ	ASRV	Thu, Oct 18, 2018	4.41	4.43	4.33	4.34
6637	NASDAQ	ASRV	Wed, Oct 17, 2018	4.41	4.43	4.41	4.43
6636	NASDAQ	ASRV	Tue, Oct 16, 2018	4.34	4.46	4.33	4.41
6635	NASDAQ	ASRV	Mon, Oct 15, 2018	4.28	4.34	4.25	4.31
6634	NASDAQ	ASRV	Fri, Oct 12, 2018	4.26	4.28	4.25	4.28
6633	NASDAQ	ASRV	Thu, Oct 11, 2018	4.27	4.30	4.23	4.25
6632	NASDAQ	ASRV	Wed, Oct 10, 2018	4.27	4.27	4.25	4.25
6631	NASDAQ	ASRV	Tue, Oct 9, 2018	4.26	4.27	4.26	4.26
6630	NASDAQ	ASRV	Mon, Oct 8, 2018	4.27	4.28	4.25	4.27
6629	NASDAQ	ASRV	Fri, Oct 5, 2018	4.30	4.30	4.26	4.27
6628	NASDAQ	ASRV	Thu, Oct 4, 2018	4.30	4.30	4.26	4.29
6627	NASDAQ	ASRV	Wed, Oct 3, 2018	4.29	4.29	4.25	4.28
6626	NASDAQ	ASRV	Tue, Oct 2, 2018	4.28	4.30	4.25	4.27
6625	NASDAQ	ASRV	Mon, Oct 1, 2018	4.33	4.34	4.26	4.26
6624	NASDAQ	ASRV	Fri, Sep 28, 2018	4.32	4.35	4.30	4.30
6623	NASDAQ	ASRV	Thu, Sep 27, 2018	4.35	4.35	4.30	4.30
6622	NASDAQ	ASRV	Wed, Sep 26, 2018	4.35	4.40	4.30	4.30
6621	NASDAQ	ASRV	Tue, Sep 25, 2018	4.40	4.40	4.30	4.30
6620	NASDAQ	ASRV	Mon, Sep 24, 2018	4.40	4.40	4.33	4.35
6619	NASDAQ	ASRV	Fri, Sep 21, 2018	4.35	4.40	4.35	4.35
6618	NASDAQ	ASRV	Thu, Sep 20, 2018	4.36	4.45	4.35	4.38
6617	NASDAQ	ASRV	Wed, Sep 19, 2018	4.40	4.40	4.30	4.35
6616	NASDAQ	ASRV	Tue, Sep 18, 2018	4.45	4.45	4.35	4.40
6615	NASDAQ	ASRV	Mon, Sep 17, 2018	4.45	4.45	4.35	4.40
6614	NASDAQ	ASRV	Fri, Sep 14, 2018	4.50	4.51	4.40	4.40
6613	NASDAQ	ASRV	Thu, Sep 13, 2018	4.46	4.50	4.45	4.50
6612	NASDAQ	ASRV	Wed, Sep 12, 2018	4.50	4.51	4.40	4.50
6611	NASDAQ	ASRV	Tue, Sep 11, 2018	4.45	4.50	4.40	4.45
6610	NASDAQ	ASRV	Mon, Sep 10, 2018	4.45	4.50	4.45	4.45
6609	NASDAQ	ASRV	Fri, Sep 7, 2018	4.50	4.55	4.48	4.50
6608	NASDAQ	ASRV	Thu, Sep 6, 2018	4.45	4.50	4.40	4.50
6607	NASDAQ	ASRV	Wed, Sep 5, 2018	4.45	4.55	4.45	4.45
6606	NASDAQ	ASRV	Tue, Sep 4, 2018	4.55	4.55	4.45	4.45
6605	NASDAQ	ASRV	Fri, Aug 31, 2018	4.45	4.55	4.45	4.55
6604	NASDAQ	ASRV	Thu, Aug 30, 2018	4.55	4.55	4.45	4.50
6603	NASDAQ	ASRV	Wed, Aug 29, 2018	4.45	4.55	4.45	4.45
6602	NASDAQ	ASRV	Tue, Aug 28, 2018	4.50	4.55	4.45	4.45
6601	NASDAQ	ASRV	Mon, Aug 27, 2018	4.50	4.55	4.48	4.50
6600	NASDAQ	ASRV	Fri, Aug 24, 2018	4.50	4.55	4.45	4.45
6599	NASDAQ	ASRV	Thu, Aug 23, 2018	4.50	4.55	4.45	4.48
6598	NASDAQ	ASRV	Wed, Aug 22, 2018	4.50	4.55	4.38	4.45
6597	NASDAQ	ASRV	Tue, Aug 21, 2018	4.55	4.55	4.46	4.50
6596	NASDAQ	ASRV	Mon, Aug 20, 2018	4.50	4.55	4.46	4.50
6595	NASDAQ	ASRV	Fri, Aug 17, 2018	4.45	4.55	4.45	4.45
6594	NASDAQ	ASRV	Thu, Aug 16, 2018	4.50	4.55	4.50	4.50
6593	NASDAQ	ASRV	Wed, Aug 15, 2018	4.50	4.55	4.45	4.55
6592	NASDAQ	ASRV	Tue, Aug 14, 2018	4.49	4.50	4.45	4.50
6591	NASDAQ	ASRV	Mon, Aug 13, 2018	4.50	4.50	4.45	4.50
6590	NASDAQ	ASRV	Fri, Aug 10, 2018	4.50	4.50	4.45	4.45
6589	NASDAQ	ASRV	Thu, Aug 9, 2018	4.50	4.50	4.45	4.50
6588	NASDAQ	ASRV	Wed, Aug 8, 2018	4.45	4.50	4.45	4.50
6587	NASDAQ	ASRV	Tue, Aug 7, 2018	4.46	4.50	4.43	4.48
6586	NASDAQ	ASRV	Mon, Aug 6, 2018	4.45	4.50	4.43	4.45
6585	NASDAQ	ASRV	Fri, Aug 3, 2018	4.45	4.48	4.40	4.45
6584	NASDAQ	ASRV	Thu, Aug 2, 2018	4.40	4.45	4.40	4.45
6583	NASDAQ	ASRV	Wed, Aug 1, 2018	4.35	4.40	4.35	4.40
6582	NASDAQ	ASRV	Tue, Jul 31, 2018	4.30	4.40	4.30	4.35
6581	NASDAQ	ASRV	Mon, Jul 30, 2018	4.35	4.40	4.34	4.40
6580	NASDAQ	ASRV	Fri, Jul 27, 2018	4.30	4.35	4.27	4.35
6579	NASDAQ	ASRV	Thu, Jul 26, 2018	4.25	4.35	4.25	4.30
6578	NASDAQ	ASRV	Wed, Jul 25, 2018	4.25	4.30	4.21	4.26
6577	NASDAQ	ASRV	Tue, Jul 24, 2018	4.30	4.30	4.20	4.20
6576	NASDAQ	ASRV	Mon, Jul 23, 2018	4.25	4.30	4.25	4.30
6575	NASDAQ	ASRV	Fri, Jul 20, 2018	4.30	4.30	4.25	4.30
6574	NASDAQ	ASRV	Thu, Jul 19, 2018	4.21	4.30	4.20	4.25
6573	NASDAQ	ASRV	Wed, Jul 18, 2018	4.25	4.25	4.18	4.25
6572	NASDAQ	ASRV	Tue, Jul 17, 2018	4.20	4.30	4.17	4.20
6571	NASDAQ	ASRV	Mon, Jul 16, 2018	4.20	4.20	4.10	4.15
6570	NASDAQ	ASRV	Fri, Jul 13, 2018	4.18	4.20	4.11	4.15
6569	NASDAQ	ASRV	Thu, Jul 12, 2018	4.20	4.25	4.10	4.15
6568	NASDAQ	ASRV	Wed, Jul 11, 2018	4.20	4.20	4.11	4.20
6567	NASDAQ	ASRV	Tue, Jul 10, 2018	4.20	4.25	4.16	4.20
6566	NASDAQ	ASRV	Mon, Jul 9, 2018	4.15	4.20	4.13	4.15
6565	NASDAQ	ASRV	Fri, Jul 6, 2018	4.15	4.15	4.10	4.10
6564	NASDAQ	ASRV	Thu, Jul 5, 2018	4.10	4.20	4.10	4.15
6563	NASDAQ	ASRV	Tue, Jul 3, 2018	4.15	4.15	4.10	4.10
6562	NASDAQ	ASRV	Mon, Jul 2, 2018	4.10	4.15	4.07	4.10
6561	NASDAQ	ASRV	Fri, Jun 29, 2018	4.10	4.10	4.05	4.10
6560	NASDAQ	ASRV	Thu, Jun 28, 2018	4.15	4.15	4.08	4.10
6559	NASDAQ	ASRV	Wed, Jun 27, 2018	4.10	4.15	4.06	4.15
6558	NASDAQ	ASRV	Tue, Jun 26, 2018	4.10	4.15	4.10	4.10
6557	NASDAQ	ASRV	Mon, Jun 25, 2018	4.20	4.20	4.10	4.15
6556	NASDAQ	ASRV	Fri, Jun 22, 2018	4.20	4.20	4.10	4.15
6555	NASDAQ	ASRV	Thu, Jun 21, 2018	4.20	4.25	4.15	4.15
6554	NASDAQ	ASRV	Wed, Jun 20, 2018	4.20	4.20	4.15	4.20
6553	NASDAQ	ASRV	Tue, Jun 19, 2018	4.18	4.20	4.15	4.15
6552	NASDAQ	ASRV	Mon, Jun 18, 2018	4.25	4.25	4.10	4.20
6551	NASDAQ	ASRV	Fri, Jun 15, 2018	4.30	4.30	4.20	4.23
6550	NASDAQ	ASRV	Thu, Jun 14, 2018	4.25	4.30	4.20	4.30
6549	NASDAQ	ASRV	Wed, Jun 13, 2018	4.25	4.25	4.15	4.25
6548	NASDAQ	ASRV	Tue, Jun 12, 2018	4.25	4.30	4.20	4.25
6547	NASDAQ	ASRV	Mon, Jun 11, 2018	4.25	4.30	4.25	4.25
6546	NASDAQ	ASRV	Fri, Jun 8, 2018	4.30	4.30	4.25	4.25
6545	NASDAQ	ASRV	Thu, Jun 7, 2018	4.30	4.30	4.25	4.30
6544	NASDAQ	ASRV	Wed, Jun 6, 2018	4.30	4.35	4.25	4.25
6543	NASDAQ	ASRV	Tue, Jun 5, 2018	4.30	4.30	4.25	4.25
6542	NASDAQ	ASRV	Mon, Jun 4, 2018	4.25	4.30	4.25	4.25
6541	NASDAQ	ASRV	Fri, Jun 1, 2018	4.25	4.30	4.25	4.30
6540	NASDAQ	ASRV	Thu, May 31, 2018	4.25	4.35	4.20	4.25
6539	NASDAQ	ASRV	Wed, May 30, 2018	4.30	4.30	4.25	4.25
6538	NASDAQ	ASRV	Tue, May 29, 2018	4.30	4.30	4.25	4.30
6537	NASDAQ	ASRV	Fri, May 25, 2018	4.35	4.35	4.25	4.30
6536	NASDAQ	ASRV	Thu, May 24, 2018	4.30	4.33	4.25	4.30
6535	NASDAQ	ASRV	Wed, May 23, 2018	4.30	4.35	4.25	4.25
6534	NASDAQ	ASRV	Tue, May 22, 2018	4.25	4.30	4.25	4.25
6533	NASDAQ	ASRV	Mon, May 21, 2018	4.30	4.35	4.25	4.30
6532	NASDAQ	ASRV	Fri, May 18, 2018	4.24	4.30	4.20	4.28
6531	NASDAQ	ASRV	Thu, May 17, 2018	4.20	4.25	4.18	4.20
6530	NASDAQ	ASRV	Wed, May 16, 2018	4.20	4.20	4.15	4.15
6529	NASDAQ	ASRV	Tue, May 15, 2018	4.25	4.25	4.15	4.18
6528	NASDAQ	ASRV	Mon, May 14, 2018	4.20	4.25	4.20	4.20
6527	NASDAQ	ASRV	Fri, May 11, 2018	4.25	4.25	4.21	4.25
6526	NASDAQ	ASRV	Thu, May 10, 2018	4.15	4.25	4.15	4.25
6525	NASDAQ	ASRV	Wed, May 9, 2018	4.20	4.20	4.15	4.15
6524	NASDAQ	ASRV	Tue, May 8, 2018	4.15	4.25	4.15	4.15
6523	NASDAQ	ASRV	Mon, May 7, 2018	4.25	4.25	4.15	4.15
6522	NASDAQ	ASRV	Fri, May 4, 2018	4.20	4.25	4.17	4.23
6521	NASDAQ	ASRV	Thu, May 3, 2018	4.10	4.20	4.10	4.20
6520	NASDAQ	ASRV	Wed, May 2, 2018	4.15	4.20	4.10	4.15
6519	NASDAQ	ASRV	Tue, May 1, 2018	4.05	4.15	4.05	4.15
6518	NASDAQ	ASRV	Mon, Apr 30, 2018	4.08	4.10	4.08	4.10
6517	NASDAQ	ASRV	Fri, Apr 27, 2018	4.05	4.08	4.05	4.08
6516	NASDAQ	ASRV	Thu, Apr 26, 2018	4.05	4.10	4.05	4.10
6515	NASDAQ	ASRV	Wed, Apr 25, 2018	4.05	4.10	4.03	4.10
6514	NASDAQ	ASRV	Tue, Apr 24, 2018	4.09	4.10	4.00	4.00
6513	NASDAQ	ASRV	Mon, Apr 23, 2018	4.05	4.15	4.05	4.05
6512	NASDAQ	ASRV	Fri, Apr 20, 2018	4.08	4.10	4.07	4.08
6511	NASDAQ	ASRV	Thu, Apr 19, 2018	4.05	4.10	4.05	4.05
6510	NASDAQ	ASRV	Wed, Apr 18, 2018	4.05	4.10	4.05	4.05
6509	NASDAQ	ASRV	Tue, Apr 17, 2018	4.15	4.20	4.05	4.05
6508	NASDAQ	ASRV	Mon, Apr 16, 2018	4.10	4.13	4.07	4.10
6507	NASDAQ	ASRV	Fri, Apr 13, 2018	4.10	4.15	4.10	4.15
6506	NASDAQ	ASRV	Thu, Apr 12, 2018	4.10	4.15	4.05	4.05
6505	NASDAQ	ASRV	Wed, Apr 11, 2018	4.05	4.10	4.05	4.10
6504	NASDAQ	ASRV	Tue, Apr 10, 2018	4.05	4.10	4.03	4.08
6503	NASDAQ	ASRV	Mon, Apr 9, 2018	4.00	4.05	3.95	4.00
6502	NASDAQ	ASRV	Fri, Apr 6, 2018	4.05	4.15	3.95	4.00
6501	NASDAQ	ASRV	Thu, Apr 5, 2018	4.10	4.10	4.05	4.05
6500	NASDAQ	ASRV	Wed, Apr 4, 2018	4.05	4.10	4.01	4.10
6499	NASDAQ	ASRV	Tue, Apr 3, 2018	4.10	4.10	4.05	4.08
6498	NASDAQ	ASRV	Mon, Apr 2, 2018	4.10	4.10	4.00	4.05
6497	NASDAQ	ASRV	Thu, Mar 29, 2018	4.00	4.05	3.95	4.00
6496	NASDAQ	ASRV	Wed, Mar 28, 2018	4.05	4.10	3.96	4.00
6495	NASDAQ	ASRV	Tue, Mar 27, 2018	4.08	4.10	4.00	4.10
6494	NASDAQ	ASRV	Mon, Mar 26, 2018	4.05	4.10	4.02	4.10
6493	NASDAQ	ASRV	Fri, Mar 23, 2018	4.07	4.10	4.00	4.00
6492	NASDAQ	ASRV	Thu, Mar 22, 2018	4.10	4.20	4.05	4.05
6491	NASDAQ	ASRV	Wed, Mar 21, 2018	4.05	4.15	4.05	4.13
6490	NASDAQ	ASRV	Tue, Mar 20, 2018	4.10	4.10	4.05	4.05
6489	NASDAQ	ASRV	Mon, Mar 19, 2018	4.15	4.15	4.05	4.10
6488	NASDAQ	ASRV	Fri, Mar 16, 2018	4.10	4.15	4.10	4.15
6487	NASDAQ	ASRV	Thu, Mar 15, 2018	4.10	4.15	4.10	4.15
6486	NASDAQ	ASRV	Wed, Mar 14, 2018	4.10	4.15	4.10	4.10
6485	NASDAQ	ASRV	Tue, Mar 13, 2018	4.15	4.15	4.08	4.10
6484	NASDAQ	ASRV	Mon, Mar 12, 2018	4.14	4.15	4.05	4.15
6483	NASDAQ	ASRV	Fri, Mar 9, 2018	4.10	4.15	4.07	4.10
6482	NASDAQ	ASRV	Thu, Mar 8, 2018	4.10	4.10	4.00	4.10
6481	NASDAQ	ASRV	Wed, Mar 7, 2018	4.10	4.10	4.00	4.00
6480	NASDAQ	ASRV	Tue, Mar 6, 2018	4.09	4.10	4.01	4.05
6479	NASDAQ	ASRV	Mon, Mar 5, 2018	4.05	4.10	4.00	4.05
6478	NASDAQ	ASRV	Fri, Mar 2, 2018	4.05	4.15	4.05	4.15
6477	NASDAQ	ASRV	Thu, Mar 1, 2018	4.10	4.10	4.05	4.05
6476	NASDAQ	ASRV	Wed, Feb 28, 2018	4.20	4.20	4.05	4.05
6475	NASDAQ	ASRV	Tue, Feb 27, 2018	4.20	4.20	4.17	4.20
6474	NASDAQ	ASRV	Mon, Feb 26, 2018	4.20	4.20	4.15	4.15
6473	NASDAQ	ASRV	Fri, Feb 23, 2018	4.20	4.20	4.16	4.20
6472	NASDAQ	ASRV	Thu, Feb 22, 2018	4.20	4.20	4.12	4.15
6471	NASDAQ	ASRV	Wed, Feb 21, 2018	4.16	4.20	4.11	4.20
6470	NASDAQ	ASRV	Tue, Feb 20, 2018	4.15	4.20	4.10	4.10
6469	NASDAQ	ASRV	Fri, Feb 16, 2018	4.15	4.20	4.05	4.17
6468	NASDAQ	ASRV	Thu, Feb 15, 2018	4.15	4.18	4.10	4.10
6467	NASDAQ	ASRV	Wed, Feb 14, 2018	4.05	4.17	4.05	4.10
6466	NASDAQ	ASRV	Tue, Feb 13, 2018	4.00	4.15	4.00	4.15
6465	NASDAQ	ASRV	Mon, Feb 12, 2018	4.00	4.05	4.00	4.00
6464	NASDAQ	ASRV	Fri, Feb 9, 2018	4.08	4.10	4.00	4.00
6463	NASDAQ	ASRV	Thu, Feb 8, 2018	4.20	4.20	4.00	4.00
6462	NASDAQ	ASRV	Wed, Feb 7, 2018	4.15	4.25	4.15	4.19
6461	NASDAQ	ASRV	Tue, Feb 6, 2018	4.10	4.25	4.07	4.10
6460	NASDAQ	ASRV	Mon, Feb 5, 2018	4.05	4.15	4.05	4.15
6459	NASDAQ	ASRV	Fri, Feb 2, 2018	4.10	4.20	4.10	4.10
6458	NASDAQ	ASRV	Thu, Feb 1, 2018	4.15	4.20	4.15	4.15
6457	NASDAQ	ASRV	Wed, Jan 31, 2018	4.20	4.20	4.10	4.10
6456	NASDAQ	ASRV	Tue, Jan 30, 2018	4.15	4.20	4.15	4.15
6455	NASDAQ	ASRV	Mon, Jan 29, 2018	4.15	4.20	4.12	4.15
6454	NASDAQ	ASRV	Fri, Jan 26, 2018	4.15	4.20	4.05	4.20
6453	NASDAQ	ASRV	Thu, Jan 25, 2018	4.10	4.20	4.05	4.10
6452	NASDAQ	ASRV	Wed, Jan 24, 2018	4.05	4.10	4.05	4.10
6451	NASDAQ	ASRV	Tue, Jan 23, 2018	4.00	4.20	4.00	4.05
6450	NASDAQ	ASRV	Mon, Jan 22, 2018	4.05	4.10	4.05	4.05
6449	NASDAQ	ASRV	Fri, Jan 19, 2018	4.08	4.10	4.05	4.05
6448	NASDAQ	ASRV	Thu, Jan 18, 2018	4.05	4.10	4.05	4.05
6447	NASDAQ	ASRV	Wed, Jan 17, 2018	4.15	4.15	4.05	4.05
6446	NASDAQ	ASRV	Tue, Jan 16, 2018	4.10	4.14	4.00	4.10
6445	NASDAQ	ASRV	Fri, Jan 12, 2018	4.15	4.20	4.05	4.05
6444	NASDAQ	ASRV	Thu, Jan 11, 2018	4.10	4.15	4.05	4.10
6443	NASDAQ	ASRV	Wed, Jan 10, 2018	4.00	4.10	4.00	4.05
6442	NASDAQ	ASRV	Tue, Jan 9, 2018	4.05	4.10	4.00	4.00
6441	NASDAQ	ASRV	Mon, Jan 8, 2018	4.00	4.10	4.00	4.05
6440	NASDAQ	ASRV	Fri, Jan 5, 2018	4.05	4.15	4.03	4.05
6439	NASDAQ	ASRV	Thu, Jan 4, 2018	4.10	4.10	4.05	4.05
6438	NASDAQ	ASRV	Wed, Jan 3, 2018	4.05	4.10	4.03	4.10
6437	NASDAQ	ASRV	Tue, Jan 2, 2018	4.13	4.20	4.05	4.05
6436	NASDAQ	ASRV	Fri, Dec 29, 2017	4.15	4.15	4.11	4.15
6435	NASDAQ	ASRV	Thu, Dec 28, 2017	4.19	4.20	4.10	4.10
6434	NASDAQ	ASRV	Wed, Dec 27, 2017	4.15	4.20	4.10	4.10
6433	NASDAQ	ASRV	Tue, Dec 26, 2017	4.20	4.20	4.10	4.10
6432	NASDAQ	ASRV	Fri, Dec 22, 2017	4.15	4.15	4.10	4.15
6431	NASDAQ	ASRV	Thu, Dec 21, 2017	4.16	4.20	4.10	4.20
6430	NASDAQ	ASRV	Wed, Dec 20, 2017	4.20	4.20	4.15	4.15
6429	NASDAQ	ASRV	Tue, Dec 19, 2017	4.20	4.20	4.15	4.15
6428	NASDAQ	ASRV	Mon, Dec 18, 2017	4.20	4.20	4.15	4.15
6427	NASDAQ	ASRV	Fri, Dec 15, 2017	4.23	4.25	4.15	4.20
6426	NASDAQ	ASRV	Thu, Dec 14, 2017	4.25	4.30	4.15	4.15
6425	NASDAQ	ASRV	Wed, Dec 13, 2017	4.20	4.30	4.20	4.25
6424	NASDAQ	ASRV	Tue, Dec 12, 2017	4.20	4.30	4.20	4.25
6423	NASDAQ	ASRV	Mon, Dec 11, 2017	4.30	4.35	4.20	4.20
6422	NASDAQ	ASRV	Fri, Dec 8, 2017	4.35	4.35	4.30	4.35
6421	NASDAQ	ASRV	Thu, Dec 7, 2017	4.25	4.40	4.25	4.25
6420	NASDAQ	ASRV	Wed, Dec 6, 2017	4.35	4.35	4.25	4.30
6419	NASDAQ	ASRV	Tue, Dec 5, 2017	4.30	4.35	4.30	4.35
6418	NASDAQ	ASRV	Mon, Dec 4, 2017	4.30	4.30	4.26	4.30
6417	NASDAQ	ASRV	Fri, Dec 1, 2017	4.25	4.30	4.20	4.25
6416	NASDAQ	ASRV	Thu, Nov 30, 2017	4.30	4.30	4.25	4.30
6415	NASDAQ	ASRV	Wed, Nov 29, 2017	4.30	4.30	4.22	4.28
6414	NASDAQ	ASRV	Tue, Nov 28, 2017	4.20	4.30	4.17	4.30
6413	NASDAQ	ASRV	Mon, Nov 27, 2017	4.25	4.25	4.15	4.15
6412	NASDAQ	ASRV	Fri, Nov 24, 2017	4.20	4.25	4.15	4.25
6411	NASDAQ	ASRV	Wed, Nov 22, 2017	4.20	4.25	4.15	4.15
6410	NASDAQ	ASRV	Tue, Nov 21, 2017	4.26	4.26	4.20	4.20
6409	NASDAQ	ASRV	Mon, Nov 20, 2017	4.25	4.30	4.15	4.20
6408	NASDAQ	ASRV	Fri, Nov 17, 2017	4.00	4.25	4.00	4.25
6407	NASDAQ	ASRV	Thu, Nov 16, 2017	4.05	4.08	4.03	4.08
6406	NASDAQ	ASRV	Wed, Nov 15, 2017	3.95	4.10	3.95	4.10
6405	NASDAQ	ASRV	Tue, Nov 14, 2017	4.05	4.15	4.00	4.00
6404	NASDAQ	ASRV	Mon, Nov 13, 2017	3.95	4.10	3.95	4.10
6403	NASDAQ	ASRV	Fri, Nov 10, 2017	3.95	4.00	3.95	3.95
6402	NASDAQ	ASRV	Thu, Nov 9, 2017	3.90	4.00	3.90	3.96
6401	NASDAQ	ASRV	Wed, Nov 8, 2017	4.05	4.08	3.90	3.95
6400	NASDAQ	ASRV	Tue, Nov 7, 2017	4.10	4.15	4.00	4.05
6399	NASDAQ	ASRV	Mon, Nov 6, 2017	4.20	4.25	4.13	4.15
6398	NASDAQ	ASRV	Fri, Nov 3, 2017	4.20	4.25	4.20	4.25
6397	NASDAQ	ASRV	Thu, Nov 2, 2017	4.05	4.20	4.05	4.15
6396	NASDAQ	ASRV	Wed, Nov 1, 2017	4.15	4.15	4.05	4.15
6395	NASDAQ	ASRV	Tue, Oct 31, 2017	4.00	4.15	4.00	4.10
6394	NASDAQ	ASRV	Mon, Oct 30, 2017	4.05	4.05	4.00	4.03
6393	NASDAQ	ASRV	Fri, Oct 27, 2017	4.10	4.15	4.05	4.10
6392	NASDAQ	ASRV	Thu, Oct 26, 2017	4.15	4.15	4.11	4.15
6391	NASDAQ	ASRV	Wed, Oct 25, 2017	4.10	4.15	4.07	4.10
6390	NASDAQ	ASRV	Tue, Oct 24, 2017	4.10	4.15	4.05	4.10
6389	NASDAQ	ASRV	Mon, Oct 23, 2017	4.00	4.10	4.00	4.10
6388	NASDAQ	ASRV	Fri, Oct 20, 2017	4.00	4.05	3.93	4.00
6387	NASDAQ	ASRV	Thu, Oct 19, 2017	4.05	4.10	3.93	4.00
6386	NASDAQ	ASRV	Wed, Oct 18, 2017	4.10	4.10	4.05	4.05
6385	NASDAQ	ASRV	Tue, Oct 17, 2017	3.95	4.10	3.95	4.05
6384	NASDAQ	ASRV	Mon, Oct 16, 2017	3.95	3.95	3.90	3.90
6383	NASDAQ	ASRV	Fri, Oct 13, 2017	3.90	4.00	3.85	4.00
6382	NASDAQ	ASRV	Thu, Oct 12, 2017	3.90	3.95	3.85	3.85
6381	NASDAQ	ASRV	Wed, Oct 11, 2017	3.90	3.95	3.90	3.90
6380	NASDAQ	ASRV	Tue, Oct 10, 2017	4.00	4.00	3.90	3.90
6379	NASDAQ	ASRV	Mon, Oct 9, 2017	4.00	4.00	3.90	3.95
6378	NASDAQ	ASRV	Fri, Oct 6, 2017	3.95	4.00	3.93	4.00
6377	NASDAQ	ASRV	Thu, Oct 5, 2017	3.95	4.00	3.95	4.00
6376	NASDAQ	ASRV	Wed, Oct 4, 2017	4.00	4.00	3.95	3.95
6375	NASDAQ	ASRV	Tue, Oct 3, 2017	3.97	4.05	3.95	3.95
6374	NASDAQ	ASRV	Mon, Oct 2, 2017	4.00	4.05	3.95	3.95
6373	NASDAQ	ASRV	Fri, Sep 29, 2017	4.00	4.05	4.00	4.00
6372	NASDAQ	ASRV	Thu, Sep 28, 2017	3.95	4.05	3.95	4.05
6371	NASDAQ	ASRV	Wed, Sep 27, 2017	3.95	3.95	3.90	3.95
6370	NASDAQ	ASRV	Tue, Sep 26, 2017	3.90	3.95	3.90	3.90
6369	NASDAQ	ASRV	Mon, Sep 25, 2017	3.95	3.95	3.90	3.90
6368	NASDAQ	ASRV	Fri, Sep 22, 2017	3.90	3.95	3.90	3.95
6367	NASDAQ	ASRV	Thu, Sep 21, 2017	3.90	4.00	3.90	3.90
6366	NASDAQ	ASRV	Wed, Sep 20, 2017	3.95	3.95	3.90	3.90
6365	NASDAQ	ASRV	Tue, Sep 19, 2017	3.95	3.95	3.90	3.95
6364	NASDAQ	ASRV	Mon, Sep 18, 2017	4.00	4.00	3.90	3.95
6363	NASDAQ	ASRV	Fri, Sep 15, 2017	3.90	4.00	3.90	4.00
6362	NASDAQ	ASRV	Thu, Sep 14, 2017	3.95	3.96	3.90	3.90
6361	NASDAQ	ASRV	Wed, Sep 13, 2017	3.95	4.00	3.90	3.95
6360	NASDAQ	ASRV	Tue, Sep 12, 2017	3.90	4.00	3.90	4.00
6359	NASDAQ	ASRV	Mon, Sep 11, 2017	3.80	4.00	3.80	3.90
6358	NASDAQ	ASRV	Fri, Sep 8, 2017	3.85	3.90	3.80	3.80
6357	NASDAQ	ASRV	Thu, Sep 7, 2017	3.85	4.00	3.85	3.90
6356	NASDAQ	ASRV	Wed, Sep 6, 2017	3.85	4.00	3.85	3.90
6355	NASDAQ	ASRV	Tue, Sep 5, 2017	3.95	3.95	3.85	3.85
6354	NASDAQ	ASRV	Fri, Sep 1, 2017	3.95	4.00	3.90	3.90
6353	NASDAQ	ASRV	Thu, Aug 31, 2017	3.85	4.00	3.85	3.90
6352	NASDAQ	ASRV	Wed, Aug 30, 2017	3.85	3.90	3.80	3.88
6351	NASDAQ	ASRV	Tue, Aug 29, 2017	3.85	3.95	3.85	3.85
6350	NASDAQ	ASRV	Mon, Aug 28, 2017	3.90	3.95	3.85	3.85
6349	NASDAQ	ASRV	Fri, Aug 25, 2017	3.90	3.95	3.85	3.95
6348	NASDAQ	ASRV	Thu, Aug 24, 2017	3.95	3.95	3.85	3.90
6347	NASDAQ	ASRV	Wed, Aug 23, 2017	3.90	4.00	3.85	3.90
6346	NASDAQ	ASRV	Tue, Aug 22, 2017	3.96	3.96	3.85	3.88
6345	NASDAQ	ASRV	Mon, Aug 21, 2017	3.95	3.95	3.85	3.85
6344	NASDAQ	ASRV	Fri, Aug 18, 2017	4.00	4.05	3.95	4.00
6343	NASDAQ	ASRV	Thu, Aug 17, 2017	4.05	4.05	3.95	4.05
6342	NASDAQ	ASRV	Wed, Aug 16, 2017	4.05	4.05	3.95	4.00
6341	NASDAQ	ASRV	Tue, Aug 15, 2017	4.05	4.10	3.95	4.05
6340	NASDAQ	ASRV	Mon, Aug 14, 2017	4.05	4.05	3.95	4.05
6339	NASDAQ	ASRV	Fri, Aug 11, 2017	4.00	4.05	3.90	4.00
6338	NASDAQ	ASRV	Thu, Aug 10, 2017	3.98	4.05	3.95	4.05
6337	NASDAQ	ASRV	Wed, Aug 9, 2017	3.95	4.05	3.95	3.95
6336	NASDAQ	ASRV	Tue, Aug 8, 2017	4.05	4.05	3.95	3.95
6335	NASDAQ	ASRV	Mon, Aug 7, 2017	4.05	4.05	3.95	4.00
6334	NASDAQ	ASRV	Fri, Aug 4, 2017	4.05	4.05	4.00	4.00
6333	NASDAQ	ASRV	Thu, Aug 3, 2017	4.05	4.10	4.00	4.00
6332	NASDAQ	ASRV	Wed, Aug 2, 2017	4.10	4.10	4.00	4.05
6331	NASDAQ	ASRV	Tue, Aug 1, 2017	4.00	4.10	4.00	4.05
6330	NASDAQ	ASRV	Mon, Jul 31, 2017	4.05	4.10	3.95	3.95
6329	NASDAQ	ASRV	Fri, Jul 28, 2017	3.95	4.05	3.95	4.05
6328	NASDAQ	ASRV	Thu, Jul 27, 2017	3.95	4.00	3.95	3.95
6327	NASDAQ	ASRV	Wed, Jul 26, 2017	3.95	4.00	3.90	3.95
6326	NASDAQ	ASRV	Tue, Jul 25, 2017	3.95	4.00	3.95	3.95
6325	NASDAQ	ASRV	Mon, Jul 24, 2017	3.95	4.00	3.90	3.95
6324	NASDAQ	ASRV	Fri, Jul 21, 2017	3.90	4.00	3.85	3.95
6323	NASDAQ	ASRV	Thu, Jul 20, 2017	3.90	4.00	3.88	3.95
6322	NASDAQ	ASRV	Wed, Jul 19, 2017	3.95	4.00	3.88	3.95
6321	NASDAQ	ASRV	Tue, Jul 18, 2017	3.85	4.00	3.85	4.00
6320	NASDAQ	ASRV	Mon, Jul 17, 2017	3.90	3.95	3.85	3.85
6319	NASDAQ	ASRV	Fri, Jul 14, 2017	3.96	3.96	3.90	3.94
6318	NASDAQ	ASRV	Thu, Jul 13, 2017	3.98	4.00	3.95	3.95
6317	NASDAQ	ASRV	Wed, Jul 12, 2017	3.95	4.05	3.95	4.00
6316	NASDAQ	ASRV	Tue, Jul 11, 2017	3.95	4.05	3.95	3.95
6315	NASDAQ	ASRV	Mon, Jul 10, 2017	4.00	4.05	4.00	4.00
6314	NASDAQ	ASRV	Fri, Jul 7, 2017	3.98	4.00	3.95	4.00
6313	NASDAQ	ASRV	Thu, Jul 6, 2017	3.95	4.00	3.95	3.98
6312	NASDAQ	ASRV	Wed, Jul 5, 2017	4.05	4.06	3.95	3.95
6311	NASDAQ	ASRV	Mon, Jul 3, 2017	4.15	4.15	3.95	4.05
6310	NASDAQ	ASRV	Fri, Jun 30, 2017	4.15	4.15	4.10	4.15
6309	NASDAQ	ASRV	Thu, Jun 29, 2017	4.15	4.15	4.08	4.10
6308	NASDAQ	ASRV	Wed, Jun 28, 2017	4.10	4.15	4.06	4.10
6307	NASDAQ	ASRV	Tue, Jun 27, 2017	4.05	4.10	4.05	4.10
6306	NASDAQ	ASRV	Mon, Jun 26, 2017	4.05	4.15	4.05	4.05
6305	NASDAQ	ASRV	Fri, Jun 23, 2017	4.05	4.10	4.02	4.10
6304	NASDAQ	ASRV	Thu, Jun 22, 2017	4.05	4.10	4.00	4.05
6303	NASDAQ	ASRV	Wed, Jun 21, 2017	4.10	4.15	4.05	4.10
6302	NASDAQ	ASRV	Tue, Jun 20, 2017	4.10	4.15	4.07	4.10
6301	NASDAQ	ASRV	Mon, Jun 19, 2017	4.15	4.25	4.07	4.15
6300	NASDAQ	ASRV	Fri, Jun 16, 2017	4.15	4.16	4.05	4.10
6299	NASDAQ	ASRV	Thu, Jun 15, 2017	4.10	4.15	4.10	4.15
6298	NASDAQ	ASRV	Wed, Jun 14, 2017	4.13	4.20	3.96	4.10
6297	NASDAQ	ASRV	Tue, Jun 13, 2017	4.20	4.20	4.10	4.15
6296	NASDAQ	ASRV	Mon, Jun 12, 2017	4.20	4.20	4.10	4.20
6295	NASDAQ	ASRV	Fri, Jun 9, 2017	4.20	4.25	4.15	4.20
6294	NASDAQ	ASRV	Thu, Jun 8, 2017	4.10	4.20	4.09	4.20
6293	NASDAQ	ASRV	Wed, Jun 7, 2017	4.10	4.15	4.05	4.05
6292	NASDAQ	ASRV	Tue, Jun 6, 2017	4.10	4.15	4.10	4.10
6291	NASDAQ	ASRV	Mon, Jun 5, 2017	4.20	4.20	4.15	4.15
6290	NASDAQ	ASRV	Fri, Jun 2, 2017	4.10	4.20	4.10	4.20
6289	NASDAQ	ASRV	Thu, Jun 1, 2017	4.20	4.20	4.10	4.10
6288	NASDAQ	ASRV	Wed, May 31, 2017	4.15	4.20	4.10	4.20
6287	NASDAQ	ASRV	Tue, May 30, 2017	4.10	4.15	4.05	4.15
6286	NASDAQ	ASRV	Fri, May 26, 2017	4.05	4.11	4.05	4.10
6285	NASDAQ	ASRV	Thu, May 25, 2017	4.00	4.10	4.00	4.08
6284	NASDAQ	ASRV	Wed, May 24, 2017	4.00	4.10	3.95	4.05
6283	NASDAQ	ASRV	Tue, May 23, 2017	3.95	4.05	3.95	4.00
6282	NASDAQ	ASRV	Mon, May 22, 2017	4.00	4.05	3.95	4.00
6281	NASDAQ	ASRV	Fri, May 19, 2017	4.00	4.00	3.95	4.00
6280	NASDAQ	ASRV	Thu, May 18, 2017	3.90	4.00	3.90	4.00
6279	NASDAQ	ASRV	Wed, May 17, 2017	4.00	4.05	3.90	3.95
6278	NASDAQ	ASRV	Tue, May 16, 2017	4.00	4.00	3.96	4.00
6277	NASDAQ	ASRV	Mon, May 15, 2017	4.05	4.05	3.95	4.00
6276	NASDAQ	ASRV	Fri, May 12, 2017	3.95	4.05	3.95	4.05
6275	NASDAQ	ASRV	Thu, May 11, 2017	3.92	4.00	3.85	4.00
6274	NASDAQ	ASRV	Wed, May 10, 2017	4.00	4.05	3.85	4.00
6273	NASDAQ	ASRV	Tue, May 9, 2017	4.05	4.10	3.95	4.00
6272	NASDAQ	ASRV	Mon, May 8, 2017	4.10	4.10	4.05	4.05
6271	NASDAQ	ASRV	Fri, May 5, 2017	4.10	4.13	4.05	4.10
6270	NASDAQ	ASRV	Thu, May 4, 2017	4.05	4.10	3.95	4.05
6269	NASDAQ	ASRV	Wed, May 3, 2017	3.90	4.05	3.90	4.05
6268	NASDAQ	ASRV	Tue, May 2, 2017	3.95	4.05	3.95	3.95
6267	NASDAQ	ASRV	Mon, May 1, 2017	4.05	4.05	3.90	3.95
6266	NASDAQ	ASRV	Fri, Apr 28, 2017	4.05	4.05	3.95	4.05
6265	NASDAQ	ASRV	Thu, Apr 27, 2017	4.05	4.05	4.00	4.00
6264	NASDAQ	ASRV	Wed, Apr 26, 2017	4.00	4.05	4.00	4.05
6263	NASDAQ	ASRV	Tue, Apr 25, 2017	4.00	4.10	4.00	4.03
6262	NASDAQ	ASRV	Mon, Apr 24, 2017	4.05	4.10	3.95	3.95
6261	NASDAQ	ASRV	Fri, Apr 21, 2017	3.90	4.05	3.90	4.05
6260	NASDAQ	ASRV	Thu, Apr 20, 2017	3.95	4.00	3.95	3.95
6259	NASDAQ	ASRV	Wed, Apr 19, 2017	3.90	3.95	3.90	3.95
6258	NASDAQ	ASRV	Tue, Apr 18, 2017	3.95	4.00	3.90	3.90
6257	NASDAQ	ASRV	Mon, Apr 17, 2017	3.90	3.95	3.85	3.95
6256	NASDAQ	ASRV	Thu, Apr 13, 2017	3.83	3.90	3.80	3.90
6255	NASDAQ	ASRV	Wed, Apr 12, 2017	3.85	3.85	3.81	3.81
6254	NASDAQ	ASRV	Tue, Apr 11, 2017	3.80	3.90	3.80	3.85
6253	NASDAQ	ASRV	Mon, Apr 10, 2017	3.85	3.85	3.80	3.85
6252	NASDAQ	ASRV	Fri, Apr 7, 2017	3.75	3.85	3.70	3.85
6251	NASDAQ	ASRV	Thu, Apr 6, 2017	3.70	3.80	3.70	3.75
6250	NASDAQ	ASRV	Wed, Apr 5, 2017	3.75	3.80	3.75	3.75
6249	NASDAQ	ASRV	Tue, Apr 4, 2017	3.70	3.80	3.70	3.75
6248	NASDAQ	ASRV	Mon, Apr 3, 2017	3.80	3.85	3.70	3.70
6247	NASDAQ	ASRV	Fri, Mar 31, 2017	3.80	3.90	3.75	3.75
6246	NASDAQ	ASRV	Thu, Mar 30, 2017	3.71	3.80	3.71	3.80
6245	NASDAQ	ASRV	Wed, Mar 29, 2017	3.75	3.80	3.70	3.70
6244	NASDAQ	ASRV	Tue, Mar 28, 2017	3.70	3.80	3.70	3.75
6243	NASDAQ	ASRV	Mon, Mar 27, 2017	3.70	3.75	3.70	3.75
6242	NASDAQ	ASRV	Fri, Mar 24, 2017	3.75	3.75	3.70	3.73
6241	NASDAQ	ASRV	Thu, Mar 23, 2017	3.65	3.75	3.65	3.75
6240	NASDAQ	ASRV	Wed, Mar 22, 2017	3.70	3.75	3.65	3.65
6239	NASDAQ	ASRV	Tue, Mar 21, 2017	3.65	3.75	3.65	3.70
6238	NASDAQ	ASRV	Mon, Mar 20, 2017	3.85	3.85	3.65	3.70
6237	NASDAQ	ASRV	Fri, Mar 17, 2017	3.80	3.85	3.70	3.80
6236	NASDAQ	ASRV	Thu, Mar 16, 2017	3.80	3.85	3.75	3.80
6235	NASDAQ	ASRV	Wed, Mar 15, 2017	3.80	3.85	3.75	3.75
6234	NASDAQ	ASRV	Tue, Mar 14, 2017	3.80	3.88	3.75	3.75
6233	NASDAQ	ASRV	Mon, Mar 13, 2017	3.75	3.90	3.75	3.80
6232	NASDAQ	ASRV	Fri, Mar 10, 2017	3.85	3.95	3.75	3.75
6231	NASDAQ	ASRV	Thu, Mar 9, 2017	3.80	3.90	3.80	3.90
6230	NASDAQ	ASRV	Wed, Mar 8, 2017	3.80	3.85	3.80	3.85
6229	NASDAQ	ASRV	Tue, Mar 7, 2017	3.76	3.85	3.75	3.75
6228	NASDAQ	ASRV	Mon, Mar 6, 2017	3.75	3.85	3.75	3.80
6227	NASDAQ	ASRV	Fri, Mar 3, 2017	3.80	3.85	3.75	3.75
6226	NASDAQ	ASRV	Thu, Mar 2, 2017	3.80	3.85	3.75	3.85
6225	NASDAQ	ASRV	Wed, Mar 1, 2017	3.85	3.89	3.75	3.75
6224	NASDAQ	ASRV	Tue, Feb 28, 2017	3.82	3.90	3.80	3.80
6223	NASDAQ	ASRV	Mon, Feb 27, 2017	3.85	3.90	3.80	3.90
6222	NASDAQ	ASRV	Fri, Feb 24, 2017	3.85	3.85	3.78	3.85
6221	NASDAQ	ASRV	Thu, Feb 23, 2017	3.85	3.95	3.75	3.80
6220	NASDAQ	ASRV	Wed, Feb 22, 2017	3.85	3.95	3.75	3.75
6219	NASDAQ	ASRV	Tue, Feb 21, 2017	3.95	4.00	3.85	3.85
6218	NASDAQ	ASRV	Fri, Feb 17, 2017	3.85	4.00	3.85	3.95
6217	NASDAQ	ASRV	Thu, Feb 16, 2017	3.90	4.00	3.85	3.85
6216	NASDAQ	ASRV	Wed, Feb 15, 2017	3.92	4.00	3.85	3.90
6215	NASDAQ	ASRV	Tue, Feb 14, 2017	3.90	3.95	3.85	3.95
6214	NASDAQ	ASRV	Mon, Feb 13, 2017	3.95	3.98	3.85	3.85
6213	NASDAQ	ASRV	Fri, Feb 10, 2017	3.95	4.00	3.90	3.95
6212	NASDAQ	ASRV	Thu, Feb 9, 2017	3.90	4.00	3.86	3.95
6211	NASDAQ	ASRV	Wed, Feb 8, 2017	3.90	4.00	3.85	3.90
6210	NASDAQ	ASRV	Tue, Feb 7, 2017	3.99	4.00	3.85	3.90
6209	NASDAQ	ASRV	Mon, Feb 6, 2017	3.94	4.00	3.90	3.90
6208	NASDAQ	ASRV	Fri, Feb 3, 2017	3.95	4.05	3.90	3.90
6207	NASDAQ	ASRV	Thu, Feb 2, 2017	3.91	3.95	3.84	3.95
6206	NASDAQ	ASRV	Wed, Feb 1, 2017	3.95	4.00	3.85	4.00
6205	NASDAQ	ASRV	Tue, Jan 31, 2017	3.90	3.95	3.90	3.95
6204	NASDAQ	ASRV	Mon, Jan 30, 2017	3.95	3.95	3.90	3.90
6203	NASDAQ	ASRV	Fri, Jan 27, 2017	3.85	3.95	3.85	3.95
6202	NASDAQ	ASRV	Thu, Jan 26, 2017	3.90	3.95	3.85	3.85
6201	NASDAQ	ASRV	Wed, Jan 25, 2017	4.00	4.00	3.90	3.90
6200	NASDAQ	ASRV	Tue, Jan 24, 2017	3.85	4.00	3.80	3.95
6199	NASDAQ	ASRV	Mon, Jan 23, 2017	4.00	4.00	3.80	3.80
6198	NASDAQ	ASRV	Fri, Jan 20, 2017	3.65	4.00	3.65	4.00
6197	NASDAQ	ASRV	Thu, Jan 19, 2017	3.75	3.85	3.60	3.85
6196	NASDAQ	ASRV	Wed, Jan 18, 2017	3.80	3.85	3.75	3.75
6195	NASDAQ	ASRV	Tue, Jan 17, 2017	3.70	3.85	3.70	3.75
6194	NASDAQ	ASRV	Fri, Jan 13, 2017	3.68	3.70	3.62	3.70
6193	NASDAQ	ASRV	Thu, Jan 12, 2017	3.70	3.70	3.65	3.65
6192	NASDAQ	ASRV	Wed, Jan 11, 2017	3.65	3.70	3.61	3.65
6191	NASDAQ	ASRV	Tue, Jan 10, 2017	3.65	3.65	3.60	3.60
6190	NASDAQ	ASRV	Mon, Jan 9, 2017	3.60	3.75	3.48	3.65
6189	NASDAQ	ASRV	Fri, Jan 6, 2017	3.65	3.75	3.60	3.68
6188	NASDAQ	ASRV	Thu, Jan 5, 2017	3.65	3.75	3.60	3.60
6187	NASDAQ	ASRV	Wed, Jan 4, 2017	3.70	3.75	3.60	3.65
6186	NASDAQ	ASRV	Tue, Jan 3, 2017	3.70	3.80	3.60	3.70
6185	NASDAQ	ASRV	Fri, Dec 30, 2016	3.65	3.70	3.36	3.70
6184	NASDAQ	ASRV	Thu, Dec 29, 2016	3.70	3.80	3.65	3.65
6183	NASDAQ	ASRV	Wed, Dec 28, 2016	3.70	3.75	3.65	3.70
6182	NASDAQ	ASRV	Tue, Dec 27, 2016	3.75	3.75	3.65	3.70
6181	NASDAQ	ASRV	Fri, Dec 23, 2016	3.75	3.75	3.70	3.75
6180	NASDAQ	ASRV	Thu, Dec 22, 2016	3.75	3.80	3.65	3.70
6179	NASDAQ	ASRV	Wed, Dec 21, 2016	3.70	3.75	3.70	3.75
6178	NASDAQ	ASRV	Tue, Dec 20, 2016	3.75	3.80	3.70	3.70
6177	NASDAQ	ASRV	Mon, Dec 19, 2016	3.76	3.76	3.70	3.75
6176	NASDAQ	ASRV	Fri, Dec 16, 2016	3.75	3.80	3.70	3.70
6175	NASDAQ	ASRV	Thu, Dec 15, 2016	3.70	3.80	3.70	3.75
6174	NASDAQ	ASRV	Wed, Dec 14, 2016	3.80	3.80	3.76	3.80
6173	NASDAQ	ASRV	Tue, Dec 13, 2016	3.80	3.85	3.70	3.80
6172	NASDAQ	ASRV	Mon, Dec 12, 2016	3.75	3.85	3.70	3.80
6171	NASDAQ	ASRV	Fri, Dec 9, 2016	3.75	3.80	3.69	3.80
6170	NASDAQ	ASRV	Thu, Dec 8, 2016	3.60	3.75	3.60	3.70
6169	NASDAQ	ASRV	Wed, Dec 7, 2016	3.65	3.70	3.56	3.60
6168	NASDAQ	ASRV	Tue, Dec 6, 2016	3.45	3.70	3.45	3.60
6167	NASDAQ	ASRV	Mon, Dec 5, 2016	3.45	3.55	3.45	3.50
6166	NASDAQ	ASRV	Fri, Dec 2, 2016	3.50	3.60	3.38	3.45
6165	NASDAQ	ASRV	Thu, Dec 1, 2016	3.55	3.65	3.55	3.55
6164	NASDAQ	ASRV	Wed, Nov 30, 2016	3.60	3.60	3.50	3.50
6163	NASDAQ	ASRV	Tue, Nov 29, 2016	3.60	3.65	3.55	3.55
6162	NASDAQ	ASRV	Mon, Nov 28, 2016	3.65	3.65	3.55	3.55
6161	NASDAQ	ASRV	Fri, Nov 25, 2016	3.65	3.65	3.60	3.65
6160	NASDAQ	ASRV	Wed, Nov 23, 2016	3.55	3.65	3.50	3.65
6159	NASDAQ	ASRV	Tue, Nov 22, 2016	3.50	3.55	3.45	3.55
6158	NASDAQ	ASRV	Mon, Nov 21, 2016	3.50	3.50	3.45	3.45
6157	NASDAQ	ASRV	Fri, Nov 18, 2016	3.50	3.50	3.35	3.50
6156	NASDAQ	ASRV	Thu, Nov 17, 2016	3.45	3.50	3.43	3.50
6155	NASDAQ	ASRV	Wed, Nov 16, 2016	3.40	3.45	3.40	3.45
6154	NASDAQ	ASRV	Tue, Nov 15, 2016	3.40	3.45	3.35	3.45
6153	NASDAQ	ASRV	Mon, Nov 14, 2016	3.30	3.40	3.28	3.40
6152	NASDAQ	ASRV	Fri, Nov 11, 2016	3.29	3.30	3.25	3.30
6151	NASDAQ	ASRV	Thu, Nov 10, 2016	3.15	3.30	3.15	3.30
6150	NASDAQ	ASRV	Wed, Nov 9, 2016	3.15	3.25	3.10	3.25
6149	NASDAQ	ASRV	Tue, Nov 8, 2016	3.15	3.25	3.15	3.15
6148	NASDAQ	ASRV	Mon, Nov 7, 2016	3.25	3.25	3.15	3.25
6147	NASDAQ	ASRV	Fri, Nov 4, 2016	3.25	3.25	3.15	3.15
6146	NASDAQ	ASRV	Thu, Nov 3, 2016	3.28	3.30	3.15	3.20
6145	NASDAQ	ASRV	Wed, Nov 2, 2016	3.30	3.30	3.29	3.30
6144	NASDAQ	ASRV	Tue, Nov 1, 2016	3.21	3.30	3.21	3.30
6143	NASDAQ	ASRV	Mon, Oct 31, 2016	3.30	3.30	3.20	3.30
6142	NASDAQ	ASRV	Fri, Oct 28, 2016	3.25	3.28	3.25	3.28
6141	NASDAQ	ASRV	Thu, Oct 27, 2016	3.30	3.30	3.27	3.29
6140	NASDAQ	ASRV	Wed, Oct 26, 2016	3.24	3.30	3.24	3.30
6139	NASDAQ	ASRV	Tue, Oct 25, 2016	3.25	3.31	3.25	3.30
6138	NASDAQ	ASRV	Mon, Oct 24, 2016	3.29	3.31	3.22	3.31
6137	NASDAQ	ASRV	Fri, Oct 21, 2016	3.26	3.27	3.26	3.26
6136	NASDAQ	ASRV	Thu, Oct 20, 2016	0.00	0.00	0.00	3.31
6135	NASDAQ	ASRV	Wed, Oct 19, 2016	3.29	3.32	3.29	3.31
6134	NASDAQ	ASRV	Tue, Oct 18, 2016	3.19	3.34	3.19	3.32
6133	NASDAQ	ASRV	Mon, Oct 17, 2016	3.32	3.32	3.23	3.30
6132	NASDAQ	ASRV	Fri, Oct 14, 2016	3.29	3.32	3.28	3.31
6131	NASDAQ	ASRV	Thu, Oct 13, 2016	3.27	3.31	3.26	3.26
6130	NASDAQ	ASRV	Wed, Oct 12, 2016	3.31	3.31	3.29	3.31
6129	NASDAQ	ASRV	Tue, Oct 11, 2016	3.29	3.29	3.29	3.29
6128	NASDAQ	ASRV	Mon, Oct 10, 2016	3.29	3.29	3.28	3.28
6127	NASDAQ	ASRV	Fri, Oct 7, 2016	3.29	3.29	3.26	3.27
6126	NASDAQ	ASRV	Thu, Oct 6, 2016	3.25	3.28	3.25	3.28
6125	NASDAQ	ASRV	Wed, Oct 5, 2016	3.26	3.31	3.25	3.25
6124	NASDAQ	ASRV	Tue, Oct 4, 2016	3.32	3.32	3.26	3.26
6123	NASDAQ	ASRV	Mon, Oct 3, 2016	3.32	3.32	3.27	3.27
6122	NASDAQ	ASRV	Fri, Sep 30, 2016	3.27	3.32	3.26	3.32
6121	NASDAQ	ASRV	Thu, Sep 29, 2016	3.23	3.33	3.23	3.32
6120	NASDAQ	ASRV	Wed, Sep 28, 2016	3.29	3.33	3.24	3.24
6119	NASDAQ	ASRV	Tue, Sep 27, 2016	3.31	3.33	3.31	3.33
6118	NASDAQ	ASRV	Mon, Sep 26, 2016	3.26	3.31	3.20	3.28
6117	NASDAQ	ASRV	Fri, Sep 23, 2016	3.27	3.29	3.27	3.29
6116	NASDAQ	ASRV	Thu, Sep 22, 2016	3.27	3.34	3.25	3.25
6115	NASDAQ	ASRV	Wed, Sep 21, 2016	3.34	3.34	3.32	3.33
6114	NASDAQ	ASRV	Tue, Sep 20, 2016	3.29	3.34	3.29	3.34
6113	NASDAQ	ASRV	Mon, Sep 19, 2016	3.32	3.34	3.30	3.31
6112	NASDAQ	ASRV	Fri, Sep 16, 2016	3.28	3.33	3.25	3.33
6111	NASDAQ	ASRV	Thu, Sep 15, 2016	3.33	3.33	3.27	3.30
6110	NASDAQ	ASRV	Wed, Sep 14, 2016	3.26	3.32	3.26	3.32
6109	NASDAQ	ASRV	Tue, Sep 13, 2016	3.26	3.33	3.25	3.31
6108	NASDAQ	ASRV	Mon, Sep 12, 2016	3.22	3.31	3.19	3.31
6107	NASDAQ	ASRV	Fri, Sep 9, 2016	3.24	3.28	3.22	3.24
6106	NASDAQ	ASRV	Thu, Sep 8, 2016	3.19	3.30	3.19	3.27
6105	NASDAQ	ASRV	Wed, Sep 7, 2016	3.20	3.30	3.20	3.24
6104	NASDAQ	ASRV	Tue, Sep 6, 2016	3.21	3.28	3.20	3.28
6103	NASDAQ	ASRV	Fri, Sep 2, 2016	3.18	3.21	3.18	3.18
6102	NASDAQ	ASRV	Thu, Sep 1, 2016	3.20	3.20	3.18	3.19
6101	NASDAQ	ASRV	Wed, Aug 31, 2016	3.19	3.20	3.15	3.17
6100	NASDAQ	ASRV	Tue, Aug 30, 2016	3.18	3.20	3.15	3.19
6099	NASDAQ	ASRV	Mon, Aug 29, 2016	3.19	3.19	3.16	3.18
6098	NASDAQ	ASRV	Fri, Aug 26, 2016	3.19	3.19	3.15	3.16
6097	NASDAQ	ASRV	Thu, Aug 25, 2016	3.15	3.19	3.15	3.19
6096	NASDAQ	ASRV	Wed, Aug 24, 2016	3.15	3.19	3.15	3.18
6095	NASDAQ	ASRV	Tue, Aug 23, 2016	3.18	3.19	3.14	3.14
6094	NASDAQ	ASRV	Mon, Aug 22, 2016	3.19	3.19	3.15	3.17
6093	NASDAQ	ASRV	Fri, Aug 19, 2016	3.15	3.20	3.14	3.15
6092	NASDAQ	ASRV	Thu, Aug 18, 2016	3.15	3.20	3.13	3.19
6091	NASDAQ	ASRV	Wed, Aug 17, 2016	3.24	3.24	3.13	3.18
6090	NASDAQ	ASRV	Tue, Aug 16, 2016	3.16	3.23	3.12	3.17
6089	NASDAQ	ASRV	Mon, Aug 15, 2016	3.15	3.21	3.12	3.15
6088	NASDAQ	ASRV	Fri, Aug 12, 2016	3.18	3.23	3.15	3.15
6087	NASDAQ	ASRV	Thu, Aug 11, 2016	3.20	3.23	3.14	3.20
6086	NASDAQ	ASRV	Wed, Aug 10, 2016	3.15	3.20	3.15	3.16
6085	NASDAQ	ASRV	Tue, Aug 9, 2016	3.18	3.18	3.10	3.17
6084	NASDAQ	ASRV	Mon, Aug 8, 2016	3.12	3.20	3.11	3.19
6083	NASDAQ	ASRV	Fri, Aug 5, 2016	3.13	3.13	3.10	3.10
6082	NASDAQ	ASRV	Thu, Aug 4, 2016	3.10	3.14	3.10	3.13
6081	NASDAQ	ASRV	Wed, Aug 3, 2016	3.10	3.14	3.09	3.14
6080	NASDAQ	ASRV	Tue, Aug 2, 2016	3.10	3.15	3.09	3.10
6079	NASDAQ	ASRV	Mon, Aug 1, 2016	3.09	3.14	3.09	3.10
6078	NASDAQ	ASRV	Fri, Jul 29, 2016	3.10	3.15	3.10	3.11
6077	NASDAQ	ASRV	Thu, Jul 28, 2016	3.08	3.15	3.08	3.14
6076	NASDAQ	ASRV	Wed, Jul 27, 2016	3.10	3.15	3.10	3.11
6075	NASDAQ	ASRV	Tue, Jul 26, 2016	3.15	3.15	3.08	3.14
6074	NASDAQ	ASRV	Mon, Jul 25, 2016	3.09	3.14	3.08	3.11
6073	NASDAQ	ASRV	Fri, Jul 22, 2016	3.13	3.14	3.13	3.13
6072	NASDAQ	ASRV	Thu, Jul 21, 2016	3.11	3.13	3.10	3.13
6071	NASDAQ	ASRV	Wed, Jul 20, 2016	3.08	3.13	3.08	3.13
6070	NASDAQ	ASRV	Tue, Jul 19, 2016	3.01	3.11	3.01	3.11
6069	NASDAQ	ASRV	Mon, Jul 18, 2016	3.01	3.04	3.01	3.04
6068	NASDAQ	ASRV	Fri, Jul 15, 2016	3.05	3.08	3.02	3.03
6067	NASDAQ	ASRV	Thu, Jul 14, 2016	3.05	3.10	3.01	3.06
6066	NASDAQ	ASRV	Wed, Jul 13, 2016	3.02	3.08	3.01	3.08
6065	NASDAQ	ASRV	Tue, Jul 12, 2016	3.05	3.09	3.01	3.03
6064	NASDAQ	ASRV	Mon, Jul 11, 2016	3.02	3.06	3.02	3.03
6063	NASDAQ	ASRV	Fri, Jul 8, 2016	3.02	3.08	3.00	3.02
6062	NASDAQ	ASRV	Thu, Jul 7, 2016	3.01	3.08	3.01	3.08
6061	NASDAQ	ASRV	Wed, Jul 6, 2016	3.03	3.08	3.02	3.04
6060	NASDAQ	ASRV	Tue, Jul 5, 2016	3.09	3.09	3.00	3.04
6059	NASDAQ	ASRV	Fri, Jul 1, 2016	3.09	3.09	3.02	3.02
6058	NASDAQ	ASRV	Thu, Jun 30, 2016	3.03	3.06	2.99	3.02
6057	NASDAQ	ASRV	Wed, Jun 29, 2016	3.05	3.05	3.03	3.05
6056	NASDAQ	ASRV	Tue, Jun 28, 2016	3.09	3.09	3.00	3.05
6055	NASDAQ	ASRV	Mon, Jun 27, 2016	3.07	3.13	3.00	3.01
6054	NASDAQ	ASRV	Fri, Jun 24, 2016	3.05	3.14	3.02	3.11
6053	NASDAQ	ASRV	Thu, Jun 23, 2016	3.09	3.15	3.08	3.08
6052	NASDAQ	ASRV	Wed, Jun 22, 2016	3.12	3.15	3.08	3.08
6051	NASDAQ	ASRV	Tue, Jun 21, 2016	3.12	3.14	3.12	3.14
6050	NASDAQ	ASRV	Mon, Jun 20, 2016	3.09	3.23	3.07	3.18
6049	NASDAQ	ASRV	Fri, Jun 17, 2016	3.08	3.14	3.08	3.09
6048	NASDAQ	ASRV	Thu, Jun 16, 2016	3.14	3.15	3.14	3.15
6047	NASDAQ	ASRV	Wed, Jun 15, 2016	3.09	3.16	3.08	3.16
6046	NASDAQ	ASRV	Tue, Jun 14, 2016	3.15	3.16	3.15	3.15
6045	NASDAQ	ASRV	Mon, Jun 13, 2016	3.11	3.16	3.11	3.16
6044	NASDAQ	ASRV	Fri, Jun 10, 2016	3.16	3.16	3.16	3.16
6043	NASDAQ	ASRV	Thu, Jun 9, 2016	3.13	3.16	3.11	3.16
6042	NASDAQ	ASRV	Wed, Jun 8, 2016	3.18	3.18	3.18	3.18
6041	NASDAQ	ASRV	Tue, Jun 7, 2016	3.09	3.19	3.09	3.18
6040	NASDAQ	ASRV	Mon, Jun 6, 2016	3.06	3.19	3.05	3.15
6039	NASDAQ	ASRV	Fri, Jun 3, 2016	3.14	3.14	3.08	3.08
6038	NASDAQ	ASRV	Thu, Jun 2, 2016	3.19	3.25	3.17	3.17
6037	NASDAQ	ASRV	Wed, Jun 1, 2016	3.20	3.20	3.20	3.20
6036	NASDAQ	ASRV	Tue, May 31, 2016	3.15	3.23	3.12	3.21
6035	NASDAQ	ASRV	Fri, May 27, 2016	3.28	3.28	3.06	3.12
6034	NASDAQ	ASRV	Thu, May 26, 2016	3.08	3.34	3.08	3.27
6033	NASDAQ	ASRV	Wed, May 25, 2016	3.12	3.13	3.06	3.10
6032	NASDAQ	ASRV	Tue, May 24, 2016	3.14	3.15	3.04	3.10
6031	NASDAQ	ASRV	Mon, May 23, 2016	3.06	3.12	3.05	3.12
6030	NASDAQ	ASRV	Fri, May 20, 2016	3.09	3.11	3.01	3.02
6029	NASDAQ	ASRV	Thu, May 19, 2016	3.07	3.07	3.03	3.03
6028	NASDAQ	ASRV	Wed, May 18, 2016	3.03	3.09	3.02	3.04
6027	NASDAQ	ASRV	Tue, May 17, 2016	3.09	3.09	3.01	3.02
6026	NASDAQ	ASRV	Mon, May 16, 2016	3.05	3.10	3.04	3.04
6025	NASDAQ	ASRV	Fri, May 13, 2016	3.02	3.05	3.00	3.04
6024	NASDAQ	ASRV	Thu, May 12, 2016	3.01	3.05	3.01	3.01
6023	NASDAQ	ASRV	Wed, May 11, 2016	3.01	3.06	3.01	3.03
6022	NASDAQ	ASRV	Tue, May 10, 2016	3.06	3.08	3.04	3.04
6021	NASDAQ	ASRV	Mon, May 9, 2016	3.03	3.11	3.00	3.00
6020	NASDAQ	ASRV	Fri, May 6, 2016	3.06	3.10	3.00	3.07
6019	NASDAQ	ASRV	Thu, May 5, 2016	3.16	3.16	3.03	3.10
6018	NASDAQ	ASRV	Wed, May 4, 2016	3.05	3.25	3.02	3.25
6017	NASDAQ	ASRV	Tue, May 3, 2016	2.99	3.05	2.99	3.05
6016	NASDAQ	ASRV	Mon, May 2, 2016	3.06	3.07	3.01	3.02
6015	NASDAQ	ASRV	Fri, Apr 29, 2016	3.02	3.05	3.02	3.05
6014	NASDAQ	ASRV	Thu, Apr 28, 2016	3.02	3.07	3.00	3.07
6013	NASDAQ	ASRV	Wed, Apr 27, 2016	3.01	3.06	3.01	3.06
6012	NASDAQ	ASRV	Tue, Apr 26, 2016	2.97	3.04	2.97	3.00
6011	NASDAQ	ASRV	Mon, Apr 25, 2016	3.00	3.04	2.99	3.01
6010	NASDAQ	ASRV	Fri, Apr 22, 2016	3.05	3.11	3.00	3.00
6009	NASDAQ	ASRV	Thu, Apr 21, 2016	3.05	3.05	3.00	3.02
6008	NASDAQ	ASRV	Wed, Apr 20, 2016	3.02	3.04	3.02	3.04
6007	NASDAQ	ASRV	Tue, Apr 19, 2016	3.00	3.02	2.91	2.95
6006	NASDAQ	ASRV	Mon, Apr 18, 2016	3.03	3.04	2.98	2.98
6005	NASDAQ	ASRV	Fri, Apr 15, 2016	3.01	3.04	3.00	3.00
6004	NASDAQ	ASRV	Thu, Apr 14, 2016	2.99	3.01	2.99	3.01
6003	NASDAQ	ASRV	Wed, Apr 13, 2016	2.97	3.03	2.97	3.01
6002	NASDAQ	ASRV	Tue, Apr 12, 2016	2.96	3.01	2.94	3.00
6001	NASDAQ	ASRV	Mon, Apr 11, 2016	2.99	3.01	2.96	2.96
6000	NASDAQ	ASRV	Fri, Apr 8, 2016	2.99	3.05	2.98	3.00
5999	NASDAQ	ASRV	Thu, Apr 7, 2016	2.98	3.01	2.96	2.98
5998	NASDAQ	ASRV	Wed, Apr 6, 2016	3.01	3.03	2.95	3.01
5997	NASDAQ	ASRV	Tue, Apr 5, 2016	3.01	3.01	3.01	3.02
5996	NASDAQ	ASRV	Mon, Apr 4, 2016	2.96	3.02	2.90	3.01
5995	NASDAQ	ASRV	Fri, Apr 1, 2016	2.99	3.02	2.94	2.95
5994	NASDAQ	ASRV	Thu, Mar 31, 2016	3.01	3.02	3.01	3.02
5993	NASDAQ	ASRV	Wed, Mar 30, 2016	3.03	3.05	3.02	3.02
5992	NASDAQ	ASRV	Tue, Mar 29, 2016	3.02	3.03	3.00	3.02
5991	NASDAQ	ASRV	Mon, Mar 28, 2016	3.03	3.06	3.01	3.03
5990	NASDAQ	ASRV	Thu, Mar 24, 2016	3.05	3.05	3.05	3.06
5989	NASDAQ	ASRV	Wed, Mar 23, 2016	3.03	3.09	3.02	3.05
5988	NASDAQ	ASRV	Tue, Mar 22, 2016	3.03	3.04	3.00	3.04
5987	NASDAQ	ASRV	Mon, Mar 21, 2016	3.03	3.04	3.01	3.03
5986	NASDAQ	ASRV	Fri, Mar 18, 2016	3.05	3.05	2.96	2.96
5985	NASDAQ	ASRV	Thu, Mar 17, 2016	3.09	3.15	3.01	3.05
5984	NASDAQ	ASRV	Wed, Mar 16, 2016	3.14	3.14	3.13	3.14
5983	NASDAQ	ASRV	Tue, Mar 15, 2016	3.14	3.14	3.14	3.11
5982	NASDAQ	ASRV	Mon, Mar 14, 2016	3.10	3.16	3.07	3.14
5981	NASDAQ	ASRV	Fri, Mar 11, 2016	3.07	3.07	3.07	3.11
5980	NASDAQ	ASRV	Thu, Mar 10, 2016	3.12	3.12	3.12	3.07
5979	NASDAQ	ASRV	Wed, Mar 9, 2016	3.13	3.13	3.09	3.10
5978	NASDAQ	ASRV	Tue, Mar 8, 2016	3.11	3.11	3.06	3.07
5977	NASDAQ	ASRV	Mon, Mar 7, 2016	3.06	3.10	3.06	3.07
5976	NASDAQ	ASRV	Fri, Mar 4, 2016	3.05	3.10	3.05	3.05
5975	NASDAQ	ASRV	Thu, Mar 3, 2016	3.07	3.07	3.07	3.11
5974	NASDAQ	ASRV	Wed, Mar 2, 2016	3.09	3.14	3.06	3.10
5973	NASDAQ	ASRV	Tue, Mar 1, 2016	3.06	3.11	3.05	3.07
5972	NASDAQ	ASRV	Mon, Feb 29, 2016	3.11	3.11	3.10	3.11
5971	NASDAQ	ASRV	Fri, Feb 26, 2016	3.05	3.09	3.05	3.11
5970	NASDAQ	ASRV	Thu, Feb 25, 2016	3.08	3.10	3.06	3.10
5969	NASDAQ	ASRV	Wed, Feb 24, 2016	3.05	3.10	3.05	3.07
5968	NASDAQ	ASRV	Tue, Feb 23, 2016	3.14	3.15	3.06	3.06
5967	NASDAQ	ASRV	Mon, Feb 22, 2016	3.05	3.13	3.05	3.12
5966	NASDAQ	ASRV	Fri, Feb 19, 2016	3.05	3.10	3.05	3.05
5965	NASDAQ	ASRV	Thu, Feb 18, 2016	3.05	3.06	3.05	3.05
5964	NASDAQ	ASRV	Wed, Feb 17, 2016	3.06	3.10	3.06	3.07
5963	NASDAQ	ASRV	Tue, Feb 16, 2016	3.09	3.14	3.06	3.06
5962	NASDAQ	ASRV	Fri, Feb 12, 2016	3.07	3.12	3.04	3.06
5961	NASDAQ	ASRV	Thu, Feb 11, 2016	3.05	3.08	3.00	3.03
5960	NASDAQ	ASRV	Wed, Feb 10, 2016	3.10	3.16	3.05	3.07
5959	NASDAQ	ASRV	Tue, Feb 9, 2016	3.05	3.16	3.05	3.10
5958	NASDAQ	ASRV	Mon, Feb 8, 2016	3.12	3.13	3.08	3.08
5957	NASDAQ	ASRV	Fri, Feb 5, 2016	3.19	3.19	3.15	3.16
5956	NASDAQ	ASRV	Thu, Feb 4, 2016	3.18	3.20	3.11	3.15
5955	NASDAQ	ASRV	Wed, Feb 3, 2016	3.11	3.20	3.11	3.15
5954	NASDAQ	ASRV	Tue, Feb 2, 2016	3.22	3.22	3.10	3.13
5953	NASDAQ	ASRV	Mon, Feb 1, 2016	3.25	3.25	3.15	3.18
5952	NASDAQ	ASRV	Fri, Jan 29, 2016	3.16	3.17	3.12	3.12
5951	NASDAQ	ASRV	Thu, Jan 28, 2016	3.12	3.18	3.11	3.14
5950	NASDAQ	ASRV	Wed, Jan 27, 2016	3.17	3.19	3.09	3.12
5949	NASDAQ	ASRV	Tue, Jan 26, 2016	3.10	3.20	3.06	3.06
5948	NASDAQ	ASRV	Mon, Jan 25, 2016	3.19	3.24	3.11	3.11
5947	NASDAQ	ASRV	Fri, Jan 22, 2016	3.09	3.21	3.09	3.16
5946	NASDAQ	ASRV	Thu, Jan 21, 2016	3.06	3.13	3.04	3.12
5945	NASDAQ	ASRV	Wed, Jan 20, 2016	3.00	3.10	2.98	3.08
5944	NASDAQ	ASRV	Tue, Jan 19, 2016	3.33	3.33	3.01	3.01
5943	NASDAQ	ASRV	Fri, Jan 15, 2016	3.24	3.30	3.02	3.10
5942	NASDAQ	ASRV	Thu, Jan 14, 2016	3.23	3.28	3.21	3.27
5941	NASDAQ	ASRV	Wed, Jan 13, 2016	3.24	3.26	3.20	3.21
5940	NASDAQ	ASRV	Tue, Jan 12, 2016	3.26	3.31	3.14	3.19
5939	NASDAQ	ASRV	Mon, Jan 11, 2016	3.29	3.37	3.09	3.29
5938	NASDAQ	ASRV	Fri, Jan 8, 2016	3.31	3.40	3.27	3.30
5937	NASDAQ	ASRV	Thu, Jan 7, 2016	3.28	3.31	3.26	3.29
5936	NASDAQ	ASRV	Wed, Jan 6, 2016	3.31	3.36	3.29	3.36
5935	NASDAQ	ASRV	Tue, Jan 5, 2016	3.29	3.36	3.23	3.30
5934	NASDAQ	ASRV	Mon, Jan 4, 2016	3.25	3.31	3.21	3.21
5933	NASDAQ	ASRV	Thu, Dec 31, 2015	3.27	3.29	3.20	3.20
5932	NASDAQ	ASRV	Wed, Dec 30, 2015	3.29	3.29	3.22	3.22
5931	NASDAQ	ASRV	Tue, Dec 29, 2015	3.27	3.27	3.24	3.25
5930	NASDAQ	ASRV	Mon, Dec 28, 2015	3.29	3.29	3.18	3.23
5929	NASDAQ	ASRV	Thu, Dec 24, 2015	3.26	3.27	3.25	3.25
5928	NASDAQ	ASRV	Wed, Dec 23, 2015	3.29	3.30	3.25	3.30
5927	NASDAQ	ASRV	Tue, Dec 22, 2015	3.26	3.32	3.25	3.29
5926	NASDAQ	ASRV	Mon, Dec 21, 2015	3.28	3.31	3.21	3.26
5925	NASDAQ	ASRV	Fri, Dec 18, 2015	3.25	3.25	3.21	3.21
5924	NASDAQ	ASRV	Thu, Dec 17, 2015	3.31	3.31	3.22	3.22
5923	NASDAQ	ASRV	Wed, Dec 16, 2015	3.33	3.35	3.22	3.22
5922	NASDAQ	ASRV	Tue, Dec 15, 2015	3.25	3.30	3.22	3.30
5921	NASDAQ	ASRV	Mon, Dec 14, 2015	3.25	3.33	3.23	3.25
5920	NASDAQ	ASRV	Fri, Dec 11, 2015	3.31	3.35	3.25	3.25
5919	NASDAQ	ASRV	Thu, Dec 10, 2015	3.36	3.36	3.32	3.36
5918	NASDAQ	ASRV	Wed, Dec 9, 2015	3.33	3.35	3.25	3.30
5917	NASDAQ	ASRV	Tue, Dec 8, 2015	3.33	3.34	3.31	3.34
5916	NASDAQ	ASRV	Mon, Dec 7, 2015	3.29	3.34	3.27	3.27
5915	NASDAQ	ASRV	Fri, Dec 4, 2015	3.33	3.38	3.29	3.29
5914	NASDAQ	ASRV	Thu, Dec 3, 2015	3.33	3.37	3.31	3.33
5913	NASDAQ	ASRV	Wed, Dec 2, 2015	3.38	3.38	3.33	3.35
5912	NASDAQ	ASRV	Tue, Dec 1, 2015	3.40	3.40	3.29	3.33
5911	NASDAQ	ASRV	Mon, Nov 30, 2015	3.31	3.35	3.30	3.34
5910	NASDAQ	ASRV	Fri, Nov 27, 2015	3.29	3.31	3.26	3.30
5909	NASDAQ	ASRV	Wed, Nov 25, 2015	3.29	3.34	3.28	3.28
5908	NASDAQ	ASRV	Tue, Nov 24, 2015	3.30	3.30	3.26	3.26
5907	NASDAQ	ASRV	Mon, Nov 23, 2015	3.27	3.35	3.22	3.24
5906	NASDAQ	ASRV	Fri, Nov 20, 2015	3.29	3.38	3.29	3.30
5905	NASDAQ	ASRV	Thu, Nov 19, 2015	3.29	3.34	3.27	3.30
5904	NASDAQ	ASRV	Wed, Nov 18, 2015	3.27	3.39	3.27	3.29
5903	NASDAQ	ASRV	Tue, Nov 17, 2015	3.31	3.31	3.26	3.29
5902	NASDAQ	ASRV	Mon, Nov 16, 2015	3.33	3.33	3.25	3.26
5901	NASDAQ	ASRV	Fri, Nov 13, 2015	3.25	3.37	3.23	3.32
5900	NASDAQ	ASRV	Thu, Nov 12, 2015	3.30	3.34	3.30	3.30
5899	NASDAQ	ASRV	Wed, Nov 11, 2015	3.37	3.37	3.28	3.31
5898	NASDAQ	ASRV	Tue, Nov 10, 2015	3.31	3.31	3.30	3.31
5897	NASDAQ	ASRV	Mon, Nov 9, 2015	3.32	3.32	3.22	3.26
5896	NASDAQ	ASRV	Fri, Nov 6, 2015	3.30	3.39	3.30	3.35
5895	NASDAQ	ASRV	Thu, Nov 5, 2015	3.30	3.38	3.29	3.36
5894	NASDAQ	ASRV	Wed, Nov 4, 2015	3.38	3.39	3.30	3.30
5893	NASDAQ	ASRV	Tue, Nov 3, 2015	3.37	3.37	3.33	3.34
5892	NASDAQ	ASRV	Mon, Nov 2, 2015	3.38	3.40	3.26	3.37
5891	NASDAQ	ASRV	Fri, Oct 30, 2015	3.33	3.40	3.29	3.31
5890	NASDAQ	ASRV	Thu, Oct 29, 2015	3.39	3.39	3.30	3.39
5889	NASDAQ	ASRV	Wed, Oct 28, 2015	3.39	3.40	3.30	3.38
5888	NASDAQ	ASRV	Tue, Oct 27, 2015	3.37	3.39	3.31	3.33
5887	NASDAQ	ASRV	Mon, Oct 26, 2015	3.37	3.39	3.33	3.37
5886	NASDAQ	ASRV	Fri, Oct 23, 2015	3.33	3.39	3.27	3.28
5885	NASDAQ	ASRV	Thu, Oct 22, 2015	3.36	3.36	3.28	3.36
5884	NASDAQ	ASRV	Wed, Oct 21, 2015	3.36	3.36	3.29	3.35
5883	NASDAQ	ASRV	Tue, Oct 20, 2015	3.25	3.39	3.25	3.35
5882	NASDAQ	ASRV	Mon, Oct 19, 2015	3.16	3.24	3.16	3.16
5881	NASDAQ	ASRV	Fri, Oct 16, 2015	3.25	3.31	3.20	3.20
5880	NASDAQ	ASRV	Thu, Oct 15, 2015	3.25	3.30	3.20	3.28
5879	NASDAQ	ASRV	Wed, Oct 14, 2015	3.17	3.26	3.17	3.21
5878	NASDAQ	ASRV	Tue, Oct 13, 2015	3.13	3.27	3.13	3.24
5877	NASDAQ	ASRV	Mon, Oct 12, 2015	3.30	3.30	3.25	3.25
5876	NASDAQ	ASRV	Fri, Oct 9, 2015	3.29	3.31	3.23	3.29
5875	NASDAQ	ASRV	Thu, Oct 8, 2015	3.31	3.32	3.21	3.30
5874	NASDAQ	ASRV	Wed, Oct 7, 2015	3.18	3.31	3.16	3.19
5873	NASDAQ	ASRV	Tue, Oct 6, 2015	3.21	3.22	3.15	3.19
5872	NASDAQ	ASRV	Mon, Oct 5, 2015	3.16	3.21	3.16	3.20
5871	NASDAQ	ASRV	Fri, Oct 2, 2015	3.19	3.25	3.17	3.19
5870	NASDAQ	ASRV	Thu, Oct 1, 2015	3.21	3.29	3.18	3.21
5869	NASDAQ	ASRV	Wed, Sep 30, 2015	3.23	3.25	3.20	3.24
5868	NASDAQ	ASRV	Tue, Sep 29, 2015	3.20	3.23	3.20	3.21
5867	NASDAQ	ASRV	Mon, Sep 28, 2015	3.27	3.27	3.20	3.24
5866	NASDAQ	ASRV	Fri, Sep 25, 2015	3.22	3.28	3.22	3.27
5865	NASDAQ	ASRV	Thu, Sep 24, 2015	3.24	3.30	3.20	3.21
5864	NASDAQ	ASRV	Wed, Sep 23, 2015	3.26	3.32	3.22	3.25
5863	NASDAQ	ASRV	Tue, Sep 22, 2015	3.23	3.32	3.23	3.23
5862	NASDAQ	ASRV	Mon, Sep 21, 2015	3.31	3.31	3.26	3.30
5861	NASDAQ	ASRV	Fri, Sep 18, 2015	3.28	3.29	3.23	3.27
5860	NASDAQ	ASRV	Thu, Sep 17, 2015	3.23	3.33	3.23	3.27
5859	NASDAQ	ASRV	Wed, Sep 16, 2015	3.23	3.31	3.23	3.23
5858	NASDAQ	ASRV	Tue, Sep 15, 2015	3.22	3.26	3.21	3.23
5857	NASDAQ	ASRV	Mon, Sep 14, 2015	3.21	3.32	3.21	3.21
5856	NASDAQ	ASRV	Fri, Sep 11, 2015	3.26	3.26	3.17	3.20
5855	NASDAQ	ASRV	Thu, Sep 10, 2015	3.21	3.28	3.18	3.20
5854	NASDAQ	ASRV	Wed, Sep 9, 2015	3.28	3.28	3.21	3.22
5853	NASDAQ	ASRV	Tue, Sep 8, 2015	3.21	3.25	3.20	3.21
5852	NASDAQ	ASRV	Fri, Sep 4, 2015	3.21	3.24	3.21	3.22
5851	NASDAQ	ASRV	Thu, Sep 3, 2015	3.25	3.29	3.25	3.25
5850	NASDAQ	ASRV	Wed, Sep 2, 2015	3.21	3.32	3.20	3.20
5849	NASDAQ	ASRV	Tue, Sep 1, 2015	3.20	3.33	3.20	3.23
5848	NASDAQ	ASRV	Mon, Aug 31, 2015	3.22	3.31	3.18	3.30
5847	NASDAQ	ASRV	Fri, Aug 28, 2015	3.29	3.29	3.20	3.22
5846	NASDAQ	ASRV	Thu, Aug 27, 2015	3.20	3.30	3.20	3.29
5845	NASDAQ	ASRV	Wed, Aug 26, 2015	3.27	3.27	3.18	3.23
5844	NASDAQ	ASRV	Tue, Aug 25, 2015	3.21	3.29	3.21	3.24
5843	NASDAQ	ASRV	Mon, Aug 24, 2015	3.22	3.25	3.21	3.25
5842	NASDAQ	ASRV	Fri, Aug 21, 2015	3.23	3.28	3.23	3.27
5841	NASDAQ	ASRV	Thu, Aug 20, 2015	3.30	3.30	3.25	3.27
5840	NASDAQ	ASRV	Wed, Aug 19, 2015	3.30	3.30	3.27	3.30
5839	NASDAQ	ASRV	Tue, Aug 18, 2015	3.32	3.33	3.30	3.30
5838	NASDAQ	ASRV	Mon, Aug 17, 2015	3.30	3.36	3.29	3.29
5837	NASDAQ	ASRV	Fri, Aug 14, 2015	3.29	3.32	3.28	3.30
5836	NASDAQ	ASRV	Thu, Aug 13, 2015	3.32	3.32	3.28	3.28
5835	NASDAQ	ASRV	Wed, Aug 12, 2015	3.29	3.32	3.29	3.32
5834	NASDAQ	ASRV	Tue, Aug 11, 2015	3.29	3.31	3.29	3.30
5833	NASDAQ	ASRV	Mon, Aug 10, 2015	3.31	3.34	3.30	3.31
5832	NASDAQ	ASRV	Fri, Aug 7, 2015	3.31	3.32	3.29	3.29
5831	NASDAQ	ASRV	Thu, Aug 6, 2015	3.30	3.34	3.30	3.30
5830	NASDAQ	ASRV	Wed, Aug 5, 2015	3.31	3.33	3.30	3.32
5829	NASDAQ	ASRV	Tue, Aug 4, 2015	3.38	3.38	3.29	3.33
5828	NASDAQ	ASRV	Mon, Aug 3, 2015	3.37	3.42	3.36	3.39
5827	NASDAQ	ASRV	Fri, Jul 31, 2015	3.41	3.41	3.39	3.39
5826	NASDAQ	ASRV	Thu, Jul 30, 2015	3.33	3.41	3.33	3.38
5825	NASDAQ	ASRV	Wed, Jul 29, 2015	3.33	3.39	3.33	3.38
5824	NASDAQ	ASRV	Tue, Jul 28, 2015	3.40	3.40	3.34	3.34
5823	NASDAQ	ASRV	Mon, Jul 27, 2015	3.36	3.40	3.33	3.39
5822	NASDAQ	ASRV	Fri, Jul 24, 2015	3.35	3.40	3.35	3.40
5821	NASDAQ	ASRV	Thu, Jul 23, 2015	3.37	3.41	3.35	3.41
5820	NASDAQ	ASRV	Tue, Jul 21, 2015	3.35	3.40	3.33	3.40
5819	NASDAQ	ASRV	Mon, Jul 20, 2015	3.35	3.35	3.33	3.33
5818	NASDAQ	ASRV	Fri, Jul 17, 2015	3.35	3.39	3.32	3.33
5817	NASDAQ	ASRV	Thu, Jul 16, 2015	3.36	3.41	3.32	3.32
5816	NASDAQ	ASRV	Wed, Jul 15, 2015	3.33	3.42	3.31	3.33
5815	NASDAQ	ASRV	Tue, Jul 14, 2015	3.33	3.40	3.31	3.33
5814	NASDAQ	ASRV	Mon, Jul 13, 2015	3.33	3.42	3.33	3.33
5813	NASDAQ	ASRV	Fri, Jul 10, 2015	3.34	3.42	3.33	3.34
5812	NASDAQ	ASRV	Thu, Jul 9, 2015	3.37	3.36	3.33	3.34
5811	NASDAQ	ASRV	Wed, Jul 8, 2015	3.31	3.37	3.31	3.33
5810	NASDAQ	ASRV	Tue, Jul 7, 2015	3.39	3.39	3.31	3.34
5809	NASDAQ	ASRV	Mon, Jul 6, 2015	3.33	3.39	3.33	3.37
5808	NASDAQ	ASRV	Thu, Jul 2, 2015	3.34	3.40	3.34	3.39
5807	NASDAQ	ASRV	Wed, Jul 1, 2015	3.33	3.40	3.33	3.33
5806	NASDAQ	ASRV	Tue, Jun 30, 2015	3.30	3.38	3.31	3.33
5805	NASDAQ	ASRV	Mon, Jun 29, 2015	3.37	3.37	3.30	3.30
5804	NASDAQ	ASRV	Fri, Jun 26, 2015	3.28	3.35	3.25	3.35
5803	NASDAQ	ASRV	Thu, Jun 25, 2015	3.26	3.31	3.24	3.25
5802	NASDAQ	ASRV	Wed, Jun 24, 2015	3.25	3.28	3.20	3.27
5801	NASDAQ	ASRV	Tue, Jun 23, 2015	3.27	3.28	3.24	3.26
5800	NASDAQ	ASRV	Mon, Jun 22, 2015	3.25	3.29	3.24	3.24
5799	NASDAQ	ASRV	Fri, Jun 19, 2015	3.26	3.39	3.24	3.25
5798	NASDAQ	ASRV	Thu, Jun 18, 2015	3.35	3.40	3.32	3.34
5797	NASDAQ	ASRV	Wed, Jun 17, 2015	3.25	3.31	3.25	3.29
5796	NASDAQ	ASRV	Tue, Jun 16, 2015	3.31	3.32	3.24	3.28
5795	NASDAQ	ASRV	Mon, Jun 15, 2015	3.30	3.32	3.28	3.28
5794	NASDAQ	ASRV	Fri, Jun 12, 2015	3.34	3.34	3.28	3.28
5793	NASDAQ	ASRV	Thu, Jun 11, 2015	3.30	3.32	3.29	3.29
5792	NASDAQ	ASRV	Wed, Jun 10, 2015	3.38	3.38	3.27	3.28
5791	NASDAQ	ASRV	Tue, Jun 9, 2015	3.34	3.36	3.32	3.32
5790	NASDAQ	ASRV	Mon, Jun 8, 2015	3.31	3.37	3.30	3.33
5789	NASDAQ	ASRV	Fri, Jun 5, 2015	3.32	3.37	3.30	3.37
5788	NASDAQ	ASRV	Thu, Jun 4, 2015	3.35	3.37	3.35	3.37
5787	NASDAQ	ASRV	Wed, Jun 3, 2015	3.44	3.45	3.35	3.36
5786	NASDAQ	ASRV	Tue, Jun 2, 2015	3.36	3.43	3.31	3.43
5785	NASDAQ	ASRV	Mon, Jun 1, 2015	3.35	3.36	3.31	3.34
5784	NASDAQ	ASRV	Fri, May 29, 2015	3.30	3.35	3.30	3.35
5783	NASDAQ	ASRV	Thu, May 28, 2015	3.36	3.36	3.31	3.32
5782	NASDAQ	ASRV	Wed, May 27, 2015	3.32	3.36	3.32	3.34
5781	NASDAQ	ASRV	Tue, May 26, 2015	3.35	3.40	3.35	3.36
5780	NASDAQ	ASRV	Fri, May 22, 2015	3.37	3.40	3.32	3.38
5779	NASDAQ	ASRV	Thu, May 21, 2015	3.35	3.41	3.34	3.41
5778	NASDAQ	ASRV	Wed, May 20, 2015	3.30	3.42	3.33	3.35
5777	NASDAQ	ASRV	Tue, May 19, 2015	3.38	3.44	3.34	3.34
5776	NASDAQ	ASRV	Mon, May 18, 2015	3.29	3.44	3.25	3.36
5775	NASDAQ	ASRV	Fri, May 15, 2015	3.39	3.40	3.33	3.37
5774	NASDAQ	ASRV	Thu, May 14, 2015	3.41	3.43	3.35	3.36
5773	NASDAQ	ASRV	Wed, May 13, 2015	3.46	3.46	3.36	3.38
5772	NASDAQ	ASRV	Tue, May 12, 2015	3.33	3.45	3.33	3.44
5771	NASDAQ	ASRV	Mon, May 11, 2015	3.35	3.35	3.31	3.31
5770	NASDAQ	ASRV	Fri, May 8, 2015	3.29	3.42	3.29	3.35
5769	NASDAQ	ASRV	Thu, May 7, 2015	3.29	3.30	3.25	3.30
5768	NASDAQ	ASRV	Wed, May 6, 2015	3.29	3.29	3.25	3.28
5767	NASDAQ	ASRV	Tue, May 5, 2015	3.29	3.29	3.25	3.28
5766	NASDAQ	ASRV	Mon, May 4, 2015	3.23	3.29	3.23	3.25
5765	NASDAQ	ASRV	Fri, May 1, 2015	3.28	3.30	3.21	3.23
5764	NASDAQ	ASRV	Thu, Apr 30, 2015	3.20	3.28	3.14	3.21
5763	NASDAQ	ASRV	Wed, Apr 29, 2015	3.32	3.37	3.26	3.26
5762	NASDAQ	ASRV	Tue, Apr 28, 2015	3.35	3.54	3.31	3.32
5761	NASDAQ	ASRV	Mon, Apr 27, 2015	3.15	3.34	3.14	3.30
5760	NASDAQ	ASRV	Fri, Apr 24, 2015	3.16	3.20	3.15	3.19
5759	NASDAQ	ASRV	Thu, Apr 23, 2015	3.20	3.20	3.18	3.20
5758	NASDAQ	ASRV	Wed, Apr 22, 2015	3.25	3.26	3.15	3.20
5757	NASDAQ	ASRV	Tue, Apr 21, 2015	3.17	3.29	3.15	3.22
5756	NASDAQ	ASRV	Mon, Apr 20, 2015	3.16	3.18	3.15	3.15
5755	NASDAQ	ASRV	Fri, Apr 17, 2015	3.20	3.20	3.14	3.19
5754	NASDAQ	ASRV	Thu, Apr 16, 2015	3.25	3.25	3.15	3.20
5753	NASDAQ	ASRV	Wed, Apr 15, 2015	3.14	3.31	3.13	3.24
5752	NASDAQ	ASRV	Tue, Apr 14, 2015	3.08	3.15	3.07	3.11
5751	NASDAQ	ASRV	Mon, Apr 13, 2015	3.00	3.09	3.00	3.08
5750	NASDAQ	ASRV	Fri, Apr 10, 2015	3.09	3.08	3.01	3.07
5749	NASDAQ	ASRV	Thu, Apr 9, 2015	3.00	3.09	2.99	3.09
5748	NASDAQ	ASRV	Wed, Apr 8, 2015	2.98	3.07	2.98	3.07
5747	NASDAQ	ASRV	Tue, Apr 7, 2015	2.98	3.01	2.98	3.01
5746	NASDAQ	ASRV	Mon, Apr 6, 2015	3.02	3.04	2.98	3.00
5745	NASDAQ	ASRV	Thu, Apr 2, 2015	3.00	3.00	2.98	3.00
5744	NASDAQ	ASRV	Wed, Apr 1, 2015	2.96	3.00	2.96	3.00
5743	NASDAQ	ASRV	Tue, Mar 31, 2015	2.96	2.98	2.96	2.98
5742	NASDAQ	ASRV	Mon, Mar 30, 2015	3.01	3.01	2.96	2.98
5741	NASDAQ	ASRV	Fri, Mar 27, 2015	2.96	3.08	2.96	2.98
5740	NASDAQ	ASRV	Thu, Mar 26, 2015	2.98	2.99	2.98	2.99
5739	NASDAQ	ASRV	Wed, Mar 25, 2015	2.97	2.97	2.95	2.95
5738	NASDAQ	ASRV	Tue, Mar 24, 2015	2.95	2.98	2.96	2.96
5737	NASDAQ	ASRV	Mon, Mar 23, 2015	2.97	2.98	2.95	2.97
5736	NASDAQ	ASRV	Fri, Mar 20, 2015	2.98	2.98	2.95	2.95
5735	NASDAQ	ASRV	Thu, Mar 19, 2015	2.98	2.98	2.95	2.96
5734	NASDAQ	ASRV	Wed, Mar 18, 2015	2.96	2.97	2.95	2.95
5733	NASDAQ	ASRV	Tue, Mar 17, 2015	2.99	3.05	2.95	2.96
5732	NASDAQ	ASRV	Mon, Mar 16, 2015	2.93	3.00	2.92	2.99
5731	NASDAQ	ASRV	Fri, Mar 13, 2015	2.92	2.97	2.92	2.95
5730	NASDAQ	ASRV	Thu, Mar 12, 2015	3.02	3.02	2.95	2.99
5729	NASDAQ	ASRV	Wed, Mar 11, 2015	2.98	3.00	2.91	2.91
5728	NASDAQ	ASRV	Tue, Mar 10, 2015	2.86	2.95	2.86	2.95
5727	NASDAQ	ASRV	Mon, Mar 9, 2015	2.92	2.95	2.87	2.88
5726	NASDAQ	ASRV	Fri, Mar 6, 2015	2.88	2.96	2.88	2.94
5725	NASDAQ	ASRV	Thu, Mar 5, 2015	2.89	2.97	2.89	2.94
5724	NASDAQ	ASRV	Wed, Mar 4, 2015	2.90	2.96	2.87	2.91
5723	NASDAQ	ASRV	Tue, Mar 3, 2015	2.91	2.98	2.91	2.92
5722	NASDAQ	ASRV	Mon, Mar 2, 2015	2.95	2.99	2.92	2.92
5721	NASDAQ	ASRV	Fri, Feb 27, 2015	2.91	3.00	2.89	2.94
5720	NASDAQ	ASRV	Thu, Feb 26, 2015	2.98	2.99	2.91	2.91
5719	NASDAQ	ASRV	Wed, Feb 25, 2015	2.94	3.00	2.94	2.94
5718	NASDAQ	ASRV	Tue, Feb 24, 2015	2.94	3.02	2.93	2.93
5717	NASDAQ	ASRV	Mon, Feb 23, 2015	2.97	3.03	2.94	2.94
5716	NASDAQ	ASRV	Fri, Feb 20, 2015	3.05	3.04	2.94	2.95
5715	NASDAQ	ASRV	Thu, Feb 19, 2015	2.98	3.04	3.00	3.01
5714	NASDAQ	ASRV	Wed, Feb 18, 2015	3.00	3.01	2.98	2.98
5713	NASDAQ	ASRV	Tue, Feb 17, 2015	3.05	3.05	2.98	3.01
5712	NASDAQ	ASRV	Fri, Feb 13, 2015	3.02	3.05	2.98	3.04
5711	NASDAQ	ASRV	Thu, Feb 12, 2015	2.99	2.99	2.98	2.98
5710	NASDAQ	ASRV	Wed, Feb 11, 2015	2.95	2.98	2.95	2.96
5709	NASDAQ	ASRV	Tue, Feb 10, 2015	2.98	2.98	2.95	2.95
5708	NASDAQ	ASRV	Mon, Feb 9, 2015	2.95	3.00	2.95	2.98
5707	NASDAQ	ASRV	Fri, Feb 6, 2015	2.97	3.00	2.95	2.97
5706	NASDAQ	ASRV	Thu, Feb 5, 2015	2.96	3.00	2.95	3.00
5705	NASDAQ	ASRV	Wed, Feb 4, 2015	2.95	2.98	2.95	2.98
5704	NASDAQ	ASRV	Tue, Feb 3, 2015	2.97	3.00	2.96	3.00
5703	NASDAQ	ASRV	Mon, Feb 2, 2015	2.99	3.00	2.97	2.97
5702	NASDAQ	ASRV	Fri, Jan 30, 2015	3.00	3.00	2.99	3.00
5701	NASDAQ	ASRV	Thu, Jan 29, 2015	2.94	3.00	2.99	3.00
5700	NASDAQ	ASRV	Wed, Jan 28, 2015	2.97	3.01	2.93	2.97
5699	NASDAQ	ASRV	Tue, Jan 27, 2015	2.97	3.00	2.93	2.95
5698	NASDAQ	ASRV	Mon, Jan 26, 2015	2.99	2.99	2.91	2.91
5697	NASDAQ	ASRV	Fri, Jan 23, 2015	3.01	3.03	2.99	3.03
5696	NASDAQ	ASRV	Thu, Jan 22, 2015	3.00	3.05	3.00	3.05
5695	NASDAQ	ASRV	Wed, Jan 21, 2015	3.02	3.06	2.98	3.06
5694	NASDAQ	ASRV	Tue, Jan 20, 2015	3.08	3.08	3.00	3.07
5693	NASDAQ	ASRV	Fri, Jan 16, 2015	3.01	3.04	3.01	3.04
5692	NASDAQ	ASRV	Thu, Jan 15, 2015	2.99	3.03	2.98	3.03
5691	NASDAQ	ASRV	Wed, Jan 14, 2015	3.00	3.06	2.98	2.99
5690	NASDAQ	ASRV	Tue, Jan 13, 2015	3.06	3.06	3.02	3.02
5689	NASDAQ	ASRV	Mon, Jan 12, 2015	3.05	3.05	3.00	3.03
5688	NASDAQ	ASRV	Fri, Jan 9, 2015	3.00	3.08	2.99	3.00
5687	NASDAQ	ASRV	Thu, Jan 8, 2015	3.05	3.07	3.00	3.02
5686	NASDAQ	ASRV	Wed, Jan 7, 2015	3.00	3.05	2.99	3.05
5685	NASDAQ	ASRV	Tue, Jan 6, 2015	3.04	3.04	2.98	2.99
5684	NASDAQ	ASRV	Mon, Jan 5, 2015	3.04	3.14	3.01	3.05
5683	NASDAQ	ASRV	Fri, Jan 2, 2015	3.12	3.14	3.03	3.04
5682	NASDAQ	ASRV	Wed, Dec 31, 2014	3.08	3.14	3.08	3.13
5681	NASDAQ	ASRV	Tue, Dec 30, 2014	3.11	3.12	3.08	3.08
5680	NASDAQ	ASRV	Mon, Dec 29, 2014	3.09	3.11	3.07	3.09
5679	NASDAQ	ASRV	Fri, Dec 26, 2014	3.08	3.09	3.07	3.08
5678	NASDAQ	ASRV	Wed, Dec 24, 2014	3.09	3.10	3.10	3.10
5677	NASDAQ	ASRV	Tue, Dec 23, 2014	3.08	3.11	3.06	3.11
5676	NASDAQ	ASRV	Mon, Dec 22, 2014	3.08	3.11	3.04	3.11
5675	NASDAQ	ASRV	Fri, Dec 19, 2014	3.10	3.12	3.11	3.12
5674	NASDAQ	ASRV	Thu, Dec 18, 2014	3.14	3.14	3.08	3.14
5673	NASDAQ	ASRV	Wed, Dec 17, 2014	3.08	3.15	3.08	3.15
5672	NASDAQ	ASRV	Tue, Dec 16, 2014	3.05	3.12	3.05	3.12
5671	NASDAQ	ASRV	Mon, Dec 15, 2014	3.09	3.14	3.05	3.10
5670	NASDAQ	ASRV	Fri, Dec 12, 2014	3.10	3.13	3.06	3.12
5669	NASDAQ	ASRV	Thu, Dec 11, 2014	3.10	3.15	3.05	3.10
5668	NASDAQ	ASRV	Wed, Dec 10, 2014	3.10	3.18	3.08	3.10
5667	NASDAQ	ASRV	Mon, Dec 8, 2014	3.07	3.19	3.06	3.17
5666	NASDAQ	ASRV	Fri, Dec 5, 2014	3.10	3.12	3.08	3.10
5665	NASDAQ	ASRV	Thu, Dec 4, 2014	3.21	3.21	3.09	3.13
5664	NASDAQ	ASRV	Wed, Dec 3, 2014	3.07	3.18	3.07	3.15
5663	NASDAQ	ASRV	Tue, Dec 2, 2014	3.05	3.13	3.03	3.09
5662	NASDAQ	ASRV	Mon, Dec 1, 2014	3.01	3.05	3.01	3.05
5661	NASDAQ	ASRV	Fri, Nov 28, 2014	3.04	3.08	3.01	3.02
5660	NASDAQ	ASRV	Wed, Nov 26, 2014	3.07	3.10	3.05	3.05
5659	NASDAQ	ASRV	Tue, Nov 25, 2014	3.02	3.10	3.02	3.08
5658	NASDAQ	ASRV	Mon, Nov 24, 2014	3.08	3.09	3.03	3.05
5657	NASDAQ	ASRV	Fri, Nov 21, 2014	3.09	3.09	3.06	3.06
5656	NASDAQ	ASRV	Thu, Nov 20, 2014	3.06	3.09	3.05	3.06
5655	NASDAQ	ASRV	Wed, Nov 19, 2014	3.07	3.13	3.07	3.09
5654	NASDAQ	ASRV	Tue, Nov 18, 2014	3.11	3.11	3.04	3.10
5653	NASDAQ	ASRV	Mon, Nov 17, 2014	3.18	3.19	3.05	3.05
5652	NASDAQ	ASRV	Fri, Nov 14, 2014	3.15	3.21	3.13	3.13
5651	NASDAQ	ASRV	Thu, Nov 13, 2014	3.21	3.21	3.21	3.21
5650	NASDAQ	ASRV	Wed, Nov 12, 2014	3.17	3.23	3.10	3.20
5649	NASDAQ	ASRV	Tue, Nov 11, 2014	3.20	3.28	3.16	3.16
5648	NASDAQ	ASRV	Mon, Nov 10, 2014	3.30	3.30	3.16	3.16
5647	NASDAQ	ASRV	Fri, Nov 7, 2014	3.17	3.35	3.17	3.21
5646	NASDAQ	ASRV	Thu, Nov 6, 2014	3.18	3.28	3.16	3.27
5645	NASDAQ	ASRV	Wed, Nov 5, 2014	3.26	3.34	3.17	3.23
5644	NASDAQ	ASRV	Tue, Nov 4, 2014	3.14	3.31	3.12	3.20
5643	NASDAQ	ASRV	Mon, Nov 3, 2014	3.17	3.23	3.11	3.18
5642	NASDAQ	ASRV	Fri, Oct 31, 2014	3.13	3.15	3.06	3.15
5641	NASDAQ	ASRV	Thu, Oct 30, 2014	3.12	3.19	3.09	3.10
5640	NASDAQ	ASRV	Wed, Oct 29, 2014	3.19	3.19	3.10	3.17
5639	NASDAQ	ASRV	Tue, Oct 28, 2014	3.13	3.18	3.12	3.16
5638	NASDAQ	ASRV	Mon, Oct 27, 2014	3.12	3.17	3.12	3.17
5637	NASDAQ	ASRV	Fri, Oct 24, 2014	3.21	3.21	3.11	3.13
5636	NASDAQ	ASRV	Thu, Oct 23, 2014	3.15	3.21	3.15	3.15
5635	NASDAQ	ASRV	Tue, Oct 21, 2014	3.21	3.22	3.10	3.22
5634	NASDAQ	ASRV	Mon, Oct 20, 2014	3.15	3.20	3.10	3.20
5633	NASDAQ	ASRV	Fri, Oct 17, 2014	3.15	3.22	3.10	3.16
5632	NASDAQ	ASRV	Thu, Oct 16, 2014	3.10	3.17	3.02	3.05
5631	NASDAQ	ASRV	Wed, Oct 15, 2014	3.11	3.18	3.08	3.12
5630	NASDAQ	ASRV	Tue, Oct 14, 2014	3.15	3.30	3.01	3.15
5629	NASDAQ	ASRV	Mon, Oct 13, 2014	3.15	3.21	3.15	3.21
5628	NASDAQ	ASRV	Fri, Oct 10, 2014	3.20	3.21	3.15	3.16
5627	NASDAQ	ASRV	Thu, Oct 9, 2014	3.20	3.23	3.15	3.22
5626	NASDAQ	ASRV	Wed, Oct 8, 2014	3.23	3.23	3.19	3.20
5625	NASDAQ	ASRV	Tue, Oct 7, 2014	3.24	3.31	3.13	3.13
5624	NASDAQ	ASRV	Mon, Oct 6, 2014	3.28	3.28	3.24	3.28
5623	NASDAQ	ASRV	Fri, Oct 3, 2014	3.23	3.30	3.22	3.27
5622	NASDAQ	ASRV	Thu, Oct 2, 2014	3.21	3.32	3.21	3.31
5621	NASDAQ	ASRV	Wed, Oct 1, 2014	3.29	3.29	3.23	3.23
5620	NASDAQ	ASRV	Tue, Sep 30, 2014	3.24	3.30	3.23	3.30
5619	NASDAQ	ASRV	Mon, Sep 29, 2014	3.21	3.49	3.21	3.30
5618	NASDAQ	ASRV	Fri, Sep 26, 2014	3.30	3.36	3.25	3.26
5617	NASDAQ	ASRV	Thu, Sep 25, 2014	3.32	3.35	3.22	3.23
5616	NASDAQ	ASRV	Wed, Sep 24, 2014	3.36	3.38	3.30	3.37
5615	NASDAQ	ASRV	Tue, Sep 23, 2014	3.30	3.40	3.30	3.38
5614	NASDAQ	ASRV	Mon, Sep 22, 2014	3.40	3.40	3.29	3.29
5613	NASDAQ	ASRV	Fri, Sep 19, 2014	3.26	3.37	3.25	3.37
5612	NASDAQ	ASRV	Thu, Sep 18, 2014	3.31	3.33	3.28	3.30
5611	NASDAQ	ASRV	Wed, Sep 17, 2014	3.26	3.32	3.25	3.31
5610	NASDAQ	ASRV	Tue, Sep 16, 2014	3.26	3.45	3.25	3.26
5609	NASDAQ	ASRV	Mon, Sep 15, 2014	3.25	3.33	3.23	3.25
5608	NASDAQ	ASRV	Fri, Sep 12, 2014	3.30	3.33	3.24	3.24
5607	NASDAQ	ASRV	Thu, Sep 11, 2014	3.35	3.35	3.21	3.25
5606	NASDAQ	ASRV	Wed, Sep 10, 2014	3.26	3.35	3.26	3.26
5605	NASDAQ	ASRV	Tue, Sep 9, 2014	3.27	3.34	3.25	3.26
5604	NASDAQ	ASRV	Mon, Sep 8, 2014	3.30	3.35	3.26	3.27
5603	NASDAQ	ASRV	Fri, Sep 5, 2014	3.33	3.35	3.26	3.32
5602	NASDAQ	ASRV	Thu, Sep 4, 2014	3.25	3.31	3.20	3.31
5601	NASDAQ	ASRV	Wed, Sep 3, 2014	3.30	3.32	3.21	3.28
5600	NASDAQ	ASRV	Tue, Sep 2, 2014	3.24	3.26	3.20	3.21
5599	NASDAQ	ASRV	Fri, Aug 29, 2014	3.26	3.26	3.18	3.20
5598	NASDAQ	ASRV	Thu, Aug 28, 2014	3.25	3.31	3.25	3.25
5597	NASDAQ	ASRV	Wed, Aug 27, 2014	3.24	3.30	3.25	3.30
5596	NASDAQ	ASRV	Tue, Aug 26, 2014	3.24	3.32	3.23	3.24
5595	NASDAQ	ASRV	Mon, Aug 25, 2014	3.23	3.33	3.23	3.25
5594	NASDAQ	ASRV	Fri, Aug 22, 2014	3.25	3.25	3.21	3.25
5593	NASDAQ	ASRV	Thu, Aug 21, 2014	3.24	3.29	3.21	3.22
5592	NASDAQ	ASRV	Wed, Aug 20, 2014	3.27	3.29	3.20	3.28
5591	NASDAQ	ASRV	Tue, Aug 19, 2014	3.29	3.29	3.23	3.29
5590	NASDAQ	ASRV	Mon, Aug 18, 2014	3.34	3.35	3.27	3.27
5589	NASDAQ	ASRV	Fri, Aug 15, 2014	3.32	3.34	3.32	3.34
5588	NASDAQ	ASRV	Thu, Aug 14, 2014	3.30	3.32	3.30	3.31
5587	NASDAQ	ASRV	Wed, Aug 13, 2014	3.33	3.33	3.23	3.33
5586	NASDAQ	ASRV	Tue, Aug 12, 2014	3.26	3.37	3.23	3.33
5585	NASDAQ	ASRV	Mon, Aug 11, 2014	3.21	3.26	3.15	3.20
5584	NASDAQ	ASRV	Fri, Aug 8, 2014	3.18	3.26	3.15	3.26
5583	NASDAQ	ASRV	Thu, Aug 7, 2014	3.21	3.24	3.14	3.14
5582	NASDAQ	ASRV	Wed, Aug 6, 2014	3.16	3.25	3.13	3.24
5581	NASDAQ	ASRV	Tue, Aug 5, 2014	3.21	3.26	3.12	3.18
5580	NASDAQ	ASRV	Mon, Aug 4, 2014	3.24	3.25	3.11	3.23
5579	NASDAQ	ASRV	Fri, Aug 1, 2014	3.25	3.26	3.22	3.24
5578	NASDAQ	ASRV	Thu, Jul 31, 2014	3.19	3.25	3.15	3.18
5577	NASDAQ	ASRV	Wed, Jul 30, 2014	3.27	3.28	3.11	3.18
5576	NASDAQ	ASRV	Tue, Jul 29, 2014	3.27	3.30	3.13	3.17
5575	NASDAQ	ASRV	Mon, Jul 28, 2014	3.32	3.38	3.30	3.30
5574	NASDAQ	ASRV	Fri, Jul 25, 2014	3.34	3.37	3.33	3.33
5573	NASDAQ	ASRV	Thu, Jul 24, 2014	3.34	3.37	3.33	3.33
5572	NASDAQ	ASRV	Wed, Jul 23, 2014	3.40	3.41	3.35	3.36
5571	NASDAQ	ASRV	Tue, Jul 22, 2014	3.37	3.45	3.36	3.40
5570	NASDAQ	ASRV	Mon, Jul 21, 2014	3.40	3.42	3.36	3.36
5569	NASDAQ	ASRV	Fri, Jul 18, 2014	3.45	3.45	3.38	3.42
5568	NASDAQ	ASRV	Thu, Jul 17, 2014	3.47	3.47	3.45	3.45
5567	NASDAQ	ASRV	Wed, Jul 16, 2014	3.48	3.48	3.37	3.42
5566	NASDAQ	ASRV	Tue, Jul 15, 2014	3.45	3.45	3.35	3.40
5565	NASDAQ	ASRV	Mon, Jul 14, 2014	3.49	3.49	3.45	3.49
5564	NASDAQ	ASRV	Fri, Jul 11, 2014	3.45	3.51	3.45	3.46
5563	NASDAQ	ASRV	Thu, Jul 10, 2014	3.49	3.50	3.45	3.46
5562	NASDAQ	ASRV	Wed, Jul 9, 2014	3.47	3.49	3.46	3.46
5561	NASDAQ	ASRV	Tue, Jul 8, 2014	3.50	3.50	3.47	3.47
5560	NASDAQ	ASRV	Mon, Jul 7, 2014	3.50	3.54	3.50	3.52
5559	NASDAQ	ASRV	Thu, Jul 3, 2014	3.47	3.47	3.47	3.47
5558	NASDAQ	ASRV	Wed, Jul 2, 2014	3.49	3.49	3.48	3.49
5557	NASDAQ	ASRV	Tue, Jul 1, 2014	3.50	3.50	3.46	3.50
5556	NASDAQ	ASRV	Mon, Jun 30, 2014	3.54	3.54	3.48	3.48
5555	NASDAQ	ASRV	Fri, Jun 27, 2014	3.43	3.54	3.43	3.54
5554	NASDAQ	ASRV	Thu, Jun 26, 2014	3.44	3.51	3.43	3.49
5553	NASDAQ	ASRV	Wed, Jun 25, 2014	3.48	3.48	3.43	3.47
5552	NASDAQ	ASRV	Tue, Jun 24, 2014	3.44	3.53	3.41	3.53
5551	NASDAQ	ASRV	Mon, Jun 23, 2014	3.47	3.53	3.47	3.51
5550	NASDAQ	ASRV	Fri, Jun 20, 2014	3.52	3.52	3.42	3.50
5549	NASDAQ	ASRV	Thu, Jun 19, 2014	3.53	3.54	3.46	3.47
5548	NASDAQ	ASRV	Wed, Jun 18, 2014	3.52	3.53	3.45	3.48
5547	NASDAQ	ASRV	Tue, Jun 17, 2014	3.53	3.53	3.48	3.53
5546	NASDAQ	ASRV	Mon, Jun 16, 2014	3.42	3.53	3.42	3.53
5545	NASDAQ	ASRV	Fri, Jun 13, 2014	3.51	3.51	3.35	3.42
5544	NASDAQ	ASRV	Thu, Jun 12, 2014	3.41	3.52	3.37	3.51
5543	NASDAQ	ASRV	Wed, Jun 11, 2014	3.52	3.53	3.52	3.52
5542	NASDAQ	ASRV	Tue, Jun 10, 2014	3.53	3.53	3.50	3.50
5541	NASDAQ	ASRV	Mon, Jun 9, 2014	3.45	3.51	3.41	3.50
5540	NASDAQ	ASRV	Fri, Jun 6, 2014	3.52	3.52	3.42	3.48
5539	NASDAQ	ASRV	Thu, Jun 5, 2014	3.40	3.43	3.40	3.40
5538	NASDAQ	ASRV	Wed, Jun 4, 2014	3.41	3.44	3.35	3.44
5537	NASDAQ	ASRV	Tue, Jun 3, 2014	3.39	3.44	3.35	3.43
5536	NASDAQ	ASRV	Mon, Jun 2, 2014	3.48	3.48	3.40	3.40
5535	NASDAQ	ASRV	Fri, May 30, 2014	3.50	3.50	3.50	3.50
5534	NASDAQ	ASRV	Thu, May 29, 2014	3.46	3.50	3.46	3.46
5533	NASDAQ	ASRV	Wed, May 28, 2014	3.49	3.50	3.46	3.50
5532	NASDAQ	ASRV	Tue, May 27, 2014	3.47	3.50	3.44	3.49
5531	NASDAQ	ASRV	Fri, May 23, 2014	3.50	3.50	3.44	3.50
5530	NASDAQ	ASRV	Thu, May 22, 2014	3.45	3.49	3.42	3.42
5529	NASDAQ	ASRV	Wed, May 21, 2014	3.42	3.54	3.40	3.44
5528	NASDAQ	ASRV	Tue, May 20, 2014	3.52	3.50	3.41	3.47
5527	NASDAQ	ASRV	Mon, May 19, 2014	3.46	3.52	3.46	3.49
5526	NASDAQ	ASRV	Fri, May 16, 2014	3.58	3.57	3.41	3.50
5525	NASDAQ	ASRV	Thu, May 15, 2014	3.61	3.62	3.46	3.59
5524	NASDAQ	ASRV	Wed, May 14, 2014	3.60	3.60	3.44	3.59
5523	NASDAQ	ASRV	Tue, May 13, 2014	3.49	3.60	3.40	3.57
5522	NASDAQ	ASRV	Mon, May 12, 2014	3.52	3.58	3.41	3.56
5521	NASDAQ	ASRV	Fri, May 9, 2014	3.56	3.58	3.43	3.55
5520	NASDAQ	ASRV	Thu, May 8, 2014	3.45	3.54	3.45	3.50
5519	NASDAQ	ASRV	Wed, May 7, 2014	3.52	3.52	3.43	3.43
5518	NASDAQ	ASRV	Tue, May 6, 2014	3.46	3.50	3.42	3.44
5517	NASDAQ	ASRV	Mon, May 5, 2014	3.44	3.52	3.43	3.44
5516	NASDAQ	ASRV	Fri, May 2, 2014	3.46	3.53	3.42	3.43
5515	NASDAQ	ASRV	Thu, May 1, 2014	3.53	3.55	3.45	3.46
5514	NASDAQ	ASRV	Wed, Apr 30, 2014	3.48	3.48	3.42	3.46
5513	NASDAQ	ASRV	Tue, Apr 29, 2014	3.46	3.52	3.42	3.50
5512	NASDAQ	ASRV	Mon, Apr 28, 2014	3.55	3.59	3.43	3.49
5511	NASDAQ	ASRV	Fri, Apr 25, 2014	3.47	3.58	3.43	3.47
5510	NASDAQ	ASRV	Thu, Apr 24, 2014	3.52	3.59	3.49	3.54
5509	NASDAQ	ASRV	Wed, Apr 23, 2014	3.49	3.59	3.41	3.59
5508	NASDAQ	ASRV	Tue, Apr 22, 2014	3.72	3.72	3.42	3.49
5507	NASDAQ	ASRV	Mon, Apr 21, 2014	3.60	3.73	3.60	3.65
5506	NASDAQ	ASRV	Thu, Apr 17, 2014	3.53	3.67	3.53	3.58
5505	NASDAQ	ASRV	Wed, Apr 16, 2014	3.64	3.64	3.53	3.53
5504	NASDAQ	ASRV	Tue, Apr 15, 2014	3.64	3.73	3.51	3.62
5503	NASDAQ	ASRV	Mon, Apr 14, 2014	3.74	3.77	3.65	3.65
5502	NASDAQ	ASRV	Fri, Apr 11, 2014	3.73	3.83	3.69	3.69
5501	NASDAQ	ASRV	Thu, Apr 10, 2014	3.78	3.87	3.76	3.76
5500	NASDAQ	ASRV	Wed, Apr 9, 2014	3.84	3.88	3.77	3.79
5499	NASDAQ	ASRV	Tue, Apr 8, 2014	3.81	3.88	3.80	3.80
5498	NASDAQ	ASRV	Mon, Apr 7, 2014	3.90	3.92	3.80	3.83
5497	NASDAQ	ASRV	Fri, Apr 4, 2014	3.84	3.90	3.82	3.88
5496	NASDAQ	ASRV	Thu, Apr 3, 2014	3.89	3.91	3.79	3.86
5495	NASDAQ	ASRV	Wed, Apr 2, 2014	3.76	3.93	3.76	3.87
5494	NASDAQ	ASRV	Tue, Apr 1, 2014	3.89	3.92	3.70	3.88
5493	NASDAQ	ASRV	Mon, Mar 31, 2014	3.83	3.92	3.81	3.85
5492	NASDAQ	ASRV	Fri, Mar 28, 2014	3.82	3.87	3.75	3.87
5491	NASDAQ	ASRV	Thu, Mar 27, 2014	3.86	3.87	3.69	3.86
5490	NASDAQ	ASRV	Wed, Mar 26, 2014	3.70	3.85	3.69	3.83
5489	NASDAQ	ASRV	Tue, Mar 25, 2014	3.76	3.86	3.71	3.77
5488	NASDAQ	ASRV	Mon, Mar 24, 2014	3.80	3.87	3.50	3.74
5487	NASDAQ	ASRV	Fri, Mar 21, 2014	3.75	3.83	3.59	3.83
5486	NASDAQ	ASRV	Thu, Mar 20, 2014	3.88	3.90	3.72	3.78
5485	NASDAQ	ASRV	Wed, Mar 19, 2014	3.92	3.92	3.83	3.86
5484	NASDAQ	ASRV	Tue, Mar 18, 2014	3.85	3.92	3.81	3.91
5483	NASDAQ	ASRV	Mon, Mar 17, 2014	3.85	3.90	3.76	3.85
5482	NASDAQ	ASRV	Fri, Mar 14, 2014	3.75	3.85	3.74	3.80
5481	NASDAQ	ASRV	Thu, Mar 13, 2014	3.69	3.83	3.65	3.72
5480	NASDAQ	ASRV	Wed, Mar 12, 2014	3.73	3.79	3.62	3.64
5479	NASDAQ	ASRV	Tue, Mar 11, 2014	3.58	3.82	3.50	3.79
5478	NASDAQ	ASRV	Mon, Mar 10, 2014	3.32	3.72	3.32	3.53
5477	NASDAQ	ASRV	Fri, Mar 7, 2014	3.20	3.40	3.20	3.40
5476	NASDAQ	ASRV	Thu, Mar 6, 2014	3.22	3.26	3.22	3.24
5475	NASDAQ	ASRV	Wed, Mar 5, 2014	3.23	3.24	3.22	3.23
5474	NASDAQ	ASRV	Tue, Mar 4, 2014	3.17	3.27	3.17	3.22
5473	NASDAQ	ASRV	Mon, Mar 3, 2014	3.26	3.27	3.16	3.20
5472	NASDAQ	ASRV	Fri, Feb 28, 2014	3.20	3.23	3.19	3.19
5471	NASDAQ	ASRV	Thu, Feb 27, 2014	3.20	3.27	3.19	3.25
5470	NASDAQ	ASRV	Wed, Feb 26, 2014	3.25	3.31	3.17	3.21
5469	NASDAQ	ASRV	Tue, Feb 25, 2014	3.18	3.33	3.18	3.33
5468	NASDAQ	ASRV	Mon, Feb 24, 2014	3.18	3.18	3.15	3.18
5467	NASDAQ	ASRV	Fri, Feb 21, 2014	3.18	3.18	3.17	3.17
5466	NASDAQ	ASRV	Thu, Feb 20, 2014	3.15	3.20	3.13	3.19
5465	NASDAQ	ASRV	Wed, Feb 19, 2014	3.19	3.20	3.18	3.18
5464	NASDAQ	ASRV	Tue, Feb 18, 2014	3.14	3.19	3.14	3.19
5463	NASDAQ	ASRV	Fri, Feb 14, 2014	3.16	3.18	3.12	3.14
5462	NASDAQ	ASRV	Thu, Feb 13, 2014	3.15	3.17	3.13	3.17
5461	NASDAQ	ASRV	Wed, Feb 12, 2014	3.17	3.20	3.13	3.16
5460	NASDAQ	ASRV	Tue, Feb 11, 2014	3.20	3.20	3.13	3.18
5459	NASDAQ	ASRV	Mon, Feb 10, 2014	3.10	3.19	3.10	3.18
5458	NASDAQ	ASRV	Fri, Feb 7, 2014	3.20	3.20	3.11	3.12
5457	NASDAQ	ASRV	Thu, Feb 6, 2014	3.12	3.18	3.11	3.17
5456	NASDAQ	ASRV	Wed, Feb 5, 2014	3.15	3.16	3.10	3.16
5455	NASDAQ	ASRV	Tue, Feb 4, 2014	3.16	3.24	3.15	3.17
5454	NASDAQ	ASRV	Mon, Feb 3, 2014	3.29	3.29	3.15	3.18
5453	NASDAQ	ASRV	Fri, Jan 31, 2014	3.25	3.32	3.25	3.26
5452	NASDAQ	ASRV	Thu, Jan 30, 2014	3.28	3.29	3.26	3.29
5451	NASDAQ	ASRV	Wed, Jan 29, 2014	3.24	3.28	3.22	3.27
5450	NASDAQ	ASRV	Tue, Jan 28, 2014	3.37	3.37	3.28	3.28
5449	NASDAQ	ASRV	Mon, Jan 27, 2014	3.37	3.37	3.27	3.36
5448	NASDAQ	ASRV	Fri, Jan 24, 2014	3.33	3.35	3.20	3.34
5447	NASDAQ	ASRV	Thu, Jan 23, 2014	3.15	3.35	3.15	3.31
5446	NASDAQ	ASRV	Wed, Jan 22, 2014	3.18	3.18	3.10	3.12
5445	NASDAQ	ASRV	Tue, Jan 21, 2014	3.14	3.25	3.10	3.16
5444	NASDAQ	ASRV	Fri, Jan 17, 2014	3.20	3.20	3.10	3.11
5443	NASDAQ	ASRV	Thu, Jan 16, 2014	3.14	3.20	3.05	3.18
5442	NASDAQ	ASRV	Wed, Jan 15, 2014	3.05	3.14	3.03	3.14
5441	NASDAQ	ASRV	Tue, Jan 14, 2014	3.04	3.06	3.04	3.05
5440	NASDAQ	ASRV	Mon, Jan 13, 2014	3.03	3.06	3.02	3.02
5439	NASDAQ	ASRV	Fri, Jan 10, 2014	3.02	3.02	3.01	3.02
5438	NASDAQ	ASRV	Thu, Jan 9, 2014	3.02	3.04	3.00	3.00
5437	NASDAQ	ASRV	Wed, Jan 8, 2014	3.03	3.05	3.01	3.02
5436	NASDAQ	ASRV	Tue, Jan 7, 2014	3.02	3.06	3.02	3.03
5435	NASDAQ	ASRV	Mon, Jan 6, 2014	3.03	3.06	3.02	3.02
5434	NASDAQ	ASRV	Fri, Jan 3, 2014	3.02	3.06	3.05	3.06
5433	NASDAQ	ASRV	Thu, Jan 2, 2014	3.06	3.06	3.02	3.03
5432	NASDAQ	ASRV	Tue, Dec 31, 2013	3.02	3.06	3.02	3.03
5431	NASDAQ	ASRV	Mon, Dec 30, 2013	3.06	3.10	3.00	3.01
5430	NASDAQ	ASRV	Fri, Dec 27, 2013	3.04	3.09	3.04	3.08
5429	NASDAQ	ASRV	Thu, Dec 26, 2013	3.06	3.06	3.03	3.03
5428	NASDAQ	ASRV	Tue, Dec 24, 2013	3.07	3.09	3.03	3.06
5427	NASDAQ	ASRV	Mon, Dec 23, 2013	3.06	3.13	3.02	3.08
5426	NASDAQ	ASRV	Fri, Dec 20, 2013	3.03	3.09	3.01	3.01
5425	NASDAQ	ASRV	Thu, Dec 19, 2013	3.00	3.01	3.00	3.01
5424	NASDAQ	ASRV	Wed, Dec 18, 2013	3.01	3.03	3.00	3.00
5423	NASDAQ	ASRV	Tue, Dec 17, 2013	3.00	3.05	2.99	3.02
5422	NASDAQ	ASRV	Mon, Dec 16, 2013	3.00	3.03	3.00	3.02
5421	NASDAQ	ASRV	Fri, Dec 13, 2013	3.01	3.03	2.99	2.99
5420	NASDAQ	ASRV	Thu, Dec 12, 2013	3.00	3.02	2.99	2.99
5419	NASDAQ	ASRV	Wed, Dec 11, 2013	3.03	3.04	3.00	3.02
5418	NASDAQ	ASRV	Tue, Dec 10, 2013	3.02	3.05	3.02	3.04
5417	NASDAQ	ASRV	Mon, Dec 9, 2013	3.01	3.08	3.04	3.04
5416	NASDAQ	ASRV	Fri, Dec 6, 2013	3.07	3.07	3.01	3.01
5415	NASDAQ	ASRV	Thu, Dec 5, 2013	3.02	3.12	3.02	3.09
5414	NASDAQ	ASRV	Wed, Dec 4, 2013	3.08	3.08	3.02	3.02
5413	NASDAQ	ASRV	Tue, Dec 3, 2013	3.08	3.08	3.03	3.06
5412	NASDAQ	ASRV	Mon, Dec 2, 2013	3.10	3.10	3.03	3.04
5411	NASDAQ	ASRV	Fri, Nov 29, 2013	3.10	3.10	3.03	3.03
5410	NASDAQ	ASRV	Wed, Nov 27, 2013	3.02	3.12	3.02	3.09
5409	NASDAQ	ASRV	Tue, Nov 26, 2013	3.07	3.07	3.03	3.03
5408	NASDAQ	ASRV	Mon, Nov 25, 2013	3.05	3.10	3.05	3.10
5407	NASDAQ	ASRV	Fri, Nov 22, 2013	3.05	3.05	3.03	3.04
5406	NASDAQ	ASRV	Thu, Nov 21, 2013	3.03	3.05	3.03	3.05
5405	NASDAQ	ASRV	Wed, Nov 20, 2013	3.09	3.09	3.04	3.05
5404	NASDAQ	ASRV	Tue, Nov 19, 2013	3.05	3.06	3.05	3.06
5403	NASDAQ	ASRV	Mon, Nov 18, 2013	3.09	3.09	3.05	3.05
5402	NASDAQ	ASRV	Fri, Nov 15, 2013	3.10	3.11	3.06	3.06
5401	NASDAQ	ASRV	Thu, Nov 14, 2013	3.09	3.09	3.09	3.09
5400	NASDAQ	ASRV	Wed, Nov 13, 2013	3.08	3.10	3.07	3.09
5399	NASDAQ	ASRV	Tue, Nov 12, 2013	3.09	3.12	3.08	3.09
5398	NASDAQ	ASRV	Mon, Nov 11, 2013	3.08	3.14	3.06	3.13
5397	NASDAQ	ASRV	Fri, Nov 8, 2013	3.11	3.12	3.09	3.10
5396	NASDAQ	ASRV	Thu, Nov 7, 2013	3.14	3.14	3.10	3.10
5395	NASDAQ	ASRV	Wed, Nov 6, 2013	3.10	3.14	3.10	3.13
5394	NASDAQ	ASRV	Tue, Nov 5, 2013	3.09	3.15	3.09	3.15
5393	NASDAQ	ASRV	Mon, Nov 4, 2013	3.13	3.15	3.11	3.11
5392	NASDAQ	ASRV	Thu, Oct 31, 2013	3.19	3.19	3.13	3.13
5391	NASDAQ	ASRV	Wed, Oct 30, 2013	3.11	3.18	3.10	3.18
5390	NASDAQ	ASRV	Tue, Oct 29, 2013	3.18	3.21	3.18	3.18
5389	NASDAQ	ASRV	Mon, Oct 28, 2013	3.19	3.20	3.18	3.18
5388	NASDAQ	ASRV	Fri, Oct 25, 2013	3.22	3.22	3.19	3.21
5387	NASDAQ	ASRV	Thu, Oct 24, 2013	3.19	3.21	3.18	3.21
5386	NASDAQ	ASRV	Wed, Oct 23, 2013	3.18	3.21	3.16	3.18
5385	NASDAQ	ASRV	Tue, Oct 22, 2013	3.12	3.29	3.12	3.18
5384	NASDAQ	ASRV	Mon, Oct 21, 2013	3.07	3.22	3.01	3.10
5383	NASDAQ	ASRV	Fri, Oct 18, 2013	3.07	3.18	3.12	3.12
5382	NASDAQ	ASRV	Thu, Oct 17, 2013	3.10	3.17	3.09	3.09
5381	NASDAQ	ASRV	Wed, Oct 16, 2013	3.11	3.13	3.06	3.06
5380	NASDAQ	ASRV	Tue, Oct 15, 2013	3.11	3.14	3.05	3.05
5379	NASDAQ	ASRV	Mon, Oct 14, 2013	3.11	3.15	3.08	3.15
5378	NASDAQ	ASRV	Fri, Oct 11, 2013	3.12	3.12	3.03	3.10
5377	NASDAQ	ASRV	Thu, Oct 10, 2013	3.09	3.12	3.09	3.12
5376	NASDAQ	ASRV	Wed, Oct 9, 2013	3.10	3.13	3.02	3.03
5375	NASDAQ	ASRV	Tue, Oct 8, 2013	3.09	3.12	3.03	3.12
5374	NASDAQ	ASRV	Mon, Oct 7, 2013	3.10	3.16	3.07	3.07
5373	NASDAQ	ASRV	Fri, Oct 4, 2013	3.15	3.15	3.07	3.15
5372	NASDAQ	ASRV	Thu, Oct 3, 2013	3.21	3.21	3.09	3.15
5371	NASDAQ	ASRV	Wed, Oct 2, 2013	3.19	3.26	3.26	3.26
5370	NASDAQ	ASRV	Tue, Oct 1, 2013	3.17	3.26	3.11	3.26
5369	NASDAQ	ASRV	Mon, Sep 30, 2013	3.19	3.23	3.10	3.15
5368	NASDAQ	ASRV	Fri, Sep 27, 2013	3.15	3.27	3.14	3.14
5367	NASDAQ	ASRV	Thu, Sep 26, 2013	3.15	3.21	3.14	3.14
5366	NASDAQ	ASRV	Wed, Sep 25, 2013	3.13	3.18	3.13	3.18
5365	NASDAQ	ASRV	Tue, Sep 24, 2013	3.10	3.16	3.10	3.16
5364	NASDAQ	ASRV	Mon, Sep 23, 2013	3.12	3.16	3.10	3.13
5363	NASDAQ	ASRV	Fri, Sep 20, 2013	3.18	3.18	3.11	3.11
5362	NASDAQ	ASRV	Thu, Sep 19, 2013	3.17	3.27	3.11	3.24
5361	NASDAQ	ASRV	Wed, Sep 18, 2013	3.11	3.20	3.11	3.20
5360	NASDAQ	ASRV	Tue, Sep 17, 2013	3.16	3.16	3.10	3.16
5359	NASDAQ	ASRV	Mon, Sep 16, 2013	3.20	3.20	3.17	3.19
5358	NASDAQ	ASRV	Fri, Sep 13, 2013	3.24	3.24	3.15	3.20
5357	NASDAQ	ASRV	Thu, Sep 12, 2013	3.27	3.27	3.16	3.20
5356	NASDAQ	ASRV	Wed, Sep 11, 2013	3.16	3.29	3.16	3.29
5355	NASDAQ	ASRV	Tue, Sep 10, 2013	3.28	3.29	3.15	3.16
5354	NASDAQ	ASRV	Mon, Sep 9, 2013	3.23	3.34	3.15	3.26
5353	NASDAQ	ASRV	Fri, Sep 6, 2013	3.17	3.27	3.09	3.19
5352	NASDAQ	ASRV	Thu, Sep 5, 2013	3.23	3.25	3.10	3.14
5351	NASDAQ	ASRV	Wed, Sep 4, 2013	3.15	3.25	3.15	3.25
5350	NASDAQ	ASRV	Tue, Sep 3, 2013	3.16	3.19	3.08	3.10
5349	NASDAQ	ASRV	Fri, Aug 30, 2013	3.10	3.13	3.10	3.13
5348	NASDAQ	ASRV	Thu, Aug 29, 2013	3.10	3.16	3.08	3.08
5347	NASDAQ	ASRV	Wed, Aug 28, 2013	3.08	3.08	3.08	3.08
5346	NASDAQ	ASRV	Tue, Aug 27, 2013	3.06	3.34	3.06	3.08
5345	NASDAQ	ASRV	Mon, Aug 26, 2013	3.10	3.12	3.06	3.06
5344	NASDAQ	ASRV	Fri, Aug 23, 2013	3.12	3.12	3.06	3.06
5343	NASDAQ	ASRV	Thu, Aug 22, 2013	3.08	3.12	3.08	3.12
5342	NASDAQ	ASRV	Wed, Aug 21, 2013	3.05	3.16	3.01	3.06
5341	NASDAQ	ASRV	Tue, Aug 20, 2013	3.00	3.09	3.00	3.06
5340	NASDAQ	ASRV	Mon, Aug 19, 2013	3.05	3.08	3.00	3.00
5339	NASDAQ	ASRV	Fri, Aug 16, 2013	3.05	3.25	3.02	3.04
5338	NASDAQ	ASRV	Thu, Aug 15, 2013	3.01	3.09	3.01	3.05
5337	NASDAQ	ASRV	Wed, Aug 14, 2013	3.07	3.07	3.02	3.02
5336	NASDAQ	ASRV	Tue, Aug 13, 2013	3.10	3.24	3.05	3.05
5335	NASDAQ	ASRV	Mon, Aug 12, 2013	3.12	3.25	3.08	3.08
5334	NASDAQ	ASRV	Fri, Aug 9, 2013	3.08	3.39	3.05	3.12
5333	NASDAQ	ASRV	Thu, Aug 8, 2013	3.02	3.10	3.00	3.04
5332	NASDAQ	ASRV	Wed, Aug 7, 2013	2.95	3.02	2.95	2.99
5331	NASDAQ	ASRV	Tue, Aug 6, 2013	2.98	2.99	2.98	2.98
5330	NASDAQ	ASRV	Mon, Aug 5, 2013	2.98	3.01	2.98	2.98
5329	NASDAQ	ASRV	Fri, Aug 2, 2013	3.07	3.10	3.00	3.00
5328	NASDAQ	ASRV	Thu, Aug 1, 2013	3.00	3.07	2.98	3.07
5327	NASDAQ	ASRV	Wed, Jul 31, 2013	3.00	3.03	2.96	2.97
5326	NASDAQ	ASRV	Tue, Jul 30, 2013	3.00	3.03	3.00	3.00
5325	NASDAQ	ASRV	Mon, Jul 29, 2013	3.00	3.03	2.98	3.00
5324	NASDAQ	ASRV	Fri, Jul 26, 2013	2.98	3.01	2.96	3.01
5323	NASDAQ	ASRV	Thu, Jul 25, 2013	2.98	3.03	2.98	3.02
5322	NASDAQ	ASRV	Wed, Jul 24, 2013	3.00	3.01	2.97	3.00
5321	NASDAQ	ASRV	Tue, Jul 23, 2013	2.99	3.03	2.99	3.02
5320	NASDAQ	ASRV	Mon, Jul 22, 2013	3.06	3.09	2.75	3.01
5319	NASDAQ	ASRV	Fri, Jul 19, 2013	3.05	3.15	3.01	3.03
5318	NASDAQ	ASRV	Thu, Jul 18, 2013	3.01	3.09	2.99	3.07
5317	NASDAQ	ASRV	Wed, Jul 17, 2013	3.00	3.08	2.98	3.00
5316	NASDAQ	ASRV	Tue, Jul 16, 2013	3.08	3.10	3.00	3.00
5315	NASDAQ	ASRV	Mon, Jul 15, 2013	3.08	3.10	3.05	3.10
5314	NASDAQ	ASRV	Fri, Jul 12, 2013	3.01	3.10	2.99	3.03
5313	NASDAQ	ASRV	Thu, Jul 11, 2013	3.01	3.09	2.99	2.99
5312	NASDAQ	ASRV	Wed, Jul 10, 2013	3.01	3.01	3.01	3.01
5311	NASDAQ	ASRV	Tue, Jul 9, 2013	3.00	3.09	2.98	3.01
5310	NASDAQ	ASRV	Mon, Jul 8, 2013	3.00	3.10	2.99	3.01
5309	NASDAQ	ASRV	Fri, Jul 5, 2013	2.98	3.10	2.99	3.00
5308	NASDAQ	ASRV	Wed, Jul 3, 2013	3.02	3.10	2.99	2.99
5307	NASDAQ	ASRV	Tue, Jul 2, 2013	3.00	3.05	2.85	3.03
5306	NASDAQ	ASRV	Mon, Jul 1, 2013	2.80	3.00	2.80	3.00
5305	NASDAQ	ASRV	Fri, Jun 28, 2013	2.99	3.00	2.74	2.74
5304	NASDAQ	ASRV	Thu, Jun 27, 2013	2.96	3.01	2.98	2.98
5303	NASDAQ	ASRV	Wed, Jun 26, 2013	2.99	3.00	2.97	2.97
5302	NASDAQ	ASRV	Tue, Jun 25, 2013	2.99	3.03	2.97	2.99
5301	NASDAQ	ASRV	Mon, Jun 24, 2013	2.95	2.98	2.93	2.98
5300	NASDAQ	ASRV	Fri, Jun 21, 2013	2.98	3.01	2.91	2.92
5299	NASDAQ	ASRV	Thu, Jun 20, 2013	3.02	3.05	3.00	3.00
5298	NASDAQ	ASRV	Wed, Jun 19, 2013	3.09	3.09	3.04	3.04
5297	NASDAQ	ASRV	Tue, Jun 18, 2013	3.04	3.11	3.01	3.06
5296	NASDAQ	ASRV	Mon, Jun 17, 2013	3.03	3.04	2.97	3.02
5295	NASDAQ	ASRV	Fri, Jun 14, 2013	3.01	3.02	2.90	3.01
5294	NASDAQ	ASRV	Thu, Jun 13, 2013	2.97	3.05	2.97	3.03
5293	NASDAQ	ASRV	Wed, Jun 12, 2013	3.02	3.03	2.88	3.00
5292	NASDAQ	ASRV	Tue, Jun 11, 2013	3.06	3.10	3.00	3.07
5291	NASDAQ	ASRV	Mon, Jun 10, 2013	3.14	3.15	3.02	3.06
5290	NASDAQ	ASRV	Fri, Jun 7, 2013	3.15	3.15	3.08	3.12
5289	NASDAQ	ASRV	Thu, Jun 6, 2013	3.09	3.15	3.09	3.12
5288	NASDAQ	ASRV	Wed, Jun 5, 2013	3.12	3.15	3.12	3.12
5287	NASDAQ	ASRV	Tue, Jun 4, 2013	3.15	3.19	3.08	3.12
5286	NASDAQ	ASRV	Mon, Jun 3, 2013	3.03	3.17	3.03	3.17
5285	NASDAQ	ASRV	Fri, May 31, 2013	2.98	3.08	2.98	3.04
5284	NASDAQ	ASRV	Thu, May 30, 2013	3.02	3.03	3.00	3.03
5283	NASDAQ	ASRV	Wed, May 29, 2013	3.02	3.03	3.00	3.00
5282	NASDAQ	ASRV	Tue, May 28, 2013	3.00	3.07	3.04	3.04
5281	NASDAQ	ASRV	Fri, May 24, 2013	3.01	3.05	2.99	3.00
5280	NASDAQ	ASRV	Thu, May 23, 2013	3.01	3.07	2.95	3.05
5279	NASDAQ	ASRV	Wed, May 22, 2013	3.02	3.04	2.97	3.04
5278	NASDAQ	ASRV	Tue, May 21, 2013	3.02	3.04	3.00	3.03
5277	NASDAQ	ASRV	Mon, May 20, 2013	2.98	3.01	2.98	2.98
5276	NASDAQ	ASRV	Fri, May 17, 2013	2.98	3.01	2.96	2.96
5275	NASDAQ	ASRV	Thu, May 16, 2013	2.99	3.01	2.97	2.98
5274	NASDAQ	ASRV	Wed, May 15, 2013	2.99	3.00	2.96	2.97
5273	NASDAQ	ASRV	Tue, May 14, 2013	3.00	3.01	2.98	2.99
5272	NASDAQ	ASRV	Mon, May 13, 2013	2.96	2.99	2.96	2.99
5271	NASDAQ	ASRV	Fri, May 10, 2013	2.94	3.01	2.96	2.96
5270	NASDAQ	ASRV	Thu, May 9, 2013	3.02	3.02	2.95	2.95
5269	NASDAQ	ASRV	Wed, May 8, 2013	3.04	3.04	3.01	3.01
5268	NASDAQ	ASRV	Tue, May 7, 2013	3.03	3.03	3.02	3.03
5267	NASDAQ	ASRV	Mon, May 6, 2013	3.01	3.05	3.01	3.04
5266	NASDAQ	ASRV	Fri, May 3, 2013	3.05	3.08	3.01	3.03
5265	NASDAQ	ASRV	Thu, May 2, 2013	3.08	3.10	3.06	3.06
5264	NASDAQ	ASRV	Wed, May 1, 2013	3.02	3.10	3.02	3.10
5263	NASDAQ	ASRV	Tue, Apr 30, 2013	3.05	3.05	3.01	3.02
5262	NASDAQ	ASRV	Mon, Apr 29, 2013	3.05	3.05	3.03	3.03
5261	NASDAQ	ASRV	Fri, Apr 26, 2013	3.05	3.05	3.03	3.04
5260	NASDAQ	ASRV	Thu, Apr 25, 2013	3.04	3.05	3.02	3.05
5259	NASDAQ	ASRV	Wed, Apr 24, 2013	3.03	3.05	3.01	3.03
5258	NASDAQ	ASRV	Tue, Apr 23, 2013	3.05	3.05	3.01	3.02
5257	NASDAQ	ASRV	Mon, Apr 22, 2013	3.04	3.07	3.00	3.05
5256	NASDAQ	ASRV	Fri, Apr 19, 2013	3.00	3.05	2.98	3.05
5255	NASDAQ	ASRV	Thu, Apr 18, 2013	3.01	3.04	2.98	3.00
5254	NASDAQ	ASRV	Wed, Apr 17, 2013	3.09	3.13	2.97	3.01
5253	NASDAQ	ASRV	Tue, Apr 16, 2013	3.03	3.09	3.02	3.05
5252	NASDAQ	ASRV	Mon, Apr 15, 2013	3.05	3.10	3.01	3.08
5251	NASDAQ	ASRV	Fri, Apr 12, 2013	3.06	3.11	3.05	3.11
5250	NASDAQ	ASRV	Thu, Apr 11, 2013	3.10	3.13	3.07	3.07
5249	NASDAQ	ASRV	Wed, Apr 10, 2013	3.13	3.22	3.06	3.08
5248	NASDAQ	ASRV	Tue, Apr 9, 2013	3.13	3.15	3.05	3.11
5247	NASDAQ	ASRV	Mon, Apr 8, 2013	3.12	3.12	3.12	3.12
5246	NASDAQ	ASRV	Fri, Apr 5, 2013	3.10	3.12	3.08	3.10
5245	NASDAQ	ASRV	Thu, Apr 4, 2013	3.14	3.14	3.07	3.13
5244	NASDAQ	ASRV	Wed, Apr 3, 2013	3.13	3.15	3.08	3.13
5243	NASDAQ	ASRV	Tue, Apr 2, 2013	3.12	3.15	3.08	3.13
5242	NASDAQ	ASRV	Mon, Apr 1, 2013	3.13	3.13	3.07	3.12
5241	NASDAQ	ASRV	Thu, Mar 28, 2013	3.10	3.16	3.10	3.13
5240	NASDAQ	ASRV	Wed, Mar 27, 2013	3.10	3.12	3.08	3.10
5239	NASDAQ	ASRV	Tue, Mar 26, 2013	3.09	3.10	3.09	3.10
5238	NASDAQ	ASRV	Mon, Mar 25, 2013	3.10	3.10	3.02	3.08
5237	NASDAQ	ASRV	Fri, Mar 22, 2013	3.08	3.09	3.03	3.09
5236	NASDAQ	ASRV	Thu, Mar 21, 2013	3.03	3.12	3.02	3.12
5235	NASDAQ	ASRV	Wed, Mar 20, 2013	3.07	3.14	3.07	3.10
5234	NASDAQ	ASRV	Tue, Mar 19, 2013	3.13	3.13	2.97	3.03
5233	NASDAQ	ASRV	Mon, Mar 18, 2013	3.20	3.20	3.19	3.19
5232	NASDAQ	ASRV	Fri, Mar 15, 2013	3.13	3.25	3.13	3.23
5231	NASDAQ	ASRV	Thu, Mar 14, 2013	3.10	3.16	3.10	3.10
5230	NASDAQ	ASRV	Wed, Mar 13, 2013	3.13	3.16	3.09	3.09
5229	NASDAQ	ASRV	Tue, Mar 12, 2013	3.11	3.16	3.11	3.13
5228	NASDAQ	ASRV	Mon, Mar 11, 2013	3.11	3.15	3.10	3.11
5227	NASDAQ	ASRV	Fri, Mar 8, 2013	3.12	3.15	3.12	3.15
5226	NASDAQ	ASRV	Thu, Mar 7, 2013	3.15	3.15	3.08	3.11
5225	NASDAQ	ASRV	Wed, Mar 6, 2013	3.05	3.15	2.96	3.15
5224	NASDAQ	ASRV	Tue, Mar 5, 2013	3.05	3.08	3.02	3.04
5223	NASDAQ	ASRV	Mon, Mar 4, 2013	3.00	3.04	2.99	3.04
5222	NASDAQ	ASRV	Fri, Mar 1, 2013	2.96	3.08	2.91	3.03
5221	NASDAQ	ASRV	Thu, Feb 28, 2013	3.00	2.99	2.96	2.96
5220	NASDAQ	ASRV	Wed, Feb 27, 2013	3.08	3.10	2.98	3.03
5219	NASDAQ	ASRV	Tue, Feb 26, 2013	2.97	3.08	2.97	3.07
5218	NASDAQ	ASRV	Mon, Feb 25, 2013	3.08	3.08	2.95	2.95
5217	NASDAQ	ASRV	Fri, Feb 22, 2013	2.95	3.09	2.95	3.05
5216	NASDAQ	ASRV	Thu, Feb 21, 2013	3.08	3.08	2.98	3.08
5215	NASDAQ	ASRV	Wed, Feb 20, 2013	3.09	3.09	3.05	3.07
5214	NASDAQ	ASRV	Tue, Feb 19, 2013	3.02	3.10	2.99	3.02
5213	NASDAQ	ASRV	Fri, Feb 15, 2013	3.06	3.09	3.00	3.04
5212	NASDAQ	ASRV	Thu, Feb 14, 2013	2.99	3.08	2.97	3.00
5211	NASDAQ	ASRV	Wed, Feb 13, 2013	2.93	3.02	2.92	3.02
5210	NASDAQ	ASRV	Tue, Feb 12, 2013	3.00	3.00	2.99	2.99
5209	NASDAQ	ASRV	Mon, Feb 11, 2013	2.99	3.00	2.99	3.00
5208	NASDAQ	ASRV	Fri, Feb 8, 2013	2.96	2.98	2.94	2.95
5207	NASDAQ	ASRV	Thu, Feb 7, 2013	3.00	3.01	2.96	3.01
5206	NASDAQ	ASRV	Wed, Feb 6, 2013	3.00	3.01	2.93	3.00
5205	NASDAQ	ASRV	Tue, Feb 5, 2013	3.00	3.02	2.97	3.01
5204	NASDAQ	ASRV	Mon, Feb 4, 2013	2.96	3.02	2.96	3.00
5203	NASDAQ	ASRV	Fri, Feb 1, 2013	2.95	3.01	2.95	3.01
5202	NASDAQ	ASRV	Thu, Jan 31, 2013	2.98	2.98	2.91	2.95
5201	NASDAQ	ASRV	Wed, Jan 30, 2013	2.91	3.00	2.90	2.98
5200	NASDAQ	ASRV	Tue, Jan 29, 2013	2.90	3.02	2.90	2.99
5199	NASDAQ	ASRV	Mon, Jan 28, 2013	2.93	2.96	2.91	2.91
5198	NASDAQ	ASRV	Fri, Jan 25, 2013	2.92	3.02	2.91	2.91
5197	NASDAQ	ASRV	Thu, Jan 24, 2013	2.99	3.02	2.96	2.96
5196	NASDAQ	ASRV	Wed, Jan 23, 2013	2.96	3.01	2.96	3.01
5195	NASDAQ	ASRV	Tue, Jan 22, 2013	2.96	3.05	2.96	3.01
5194	NASDAQ	ASRV	Fri, Jan 18, 2013	2.99	3.03	2.99	2.99
5193	NASDAQ	ASRV	Thu, Jan 17, 2013	2.98	3.03	2.97	2.98
5192	NASDAQ	ASRV	Wed, Jan 16, 2013	2.96	3.00	2.96	2.98
5191	NASDAQ	ASRV	Tue, Jan 15, 2013	2.92	3.03	2.92	2.95
5190	NASDAQ	ASRV	Mon, Jan 14, 2013	2.98	3.03	2.91	2.92
5189	NASDAQ	ASRV	Fri, Jan 11, 2013	2.92	3.09	2.91	2.96
5188	NASDAQ	ASRV	Thu, Jan 10, 2013	2.98	3.10	2.90	2.90
5187	NASDAQ	ASRV	Wed, Jan 9, 2013	3.00	3.03	2.90	2.92
5186	NASDAQ	ASRV	Tue, Jan 8, 2013	3.00	3.02	2.90	3.00
5185	NASDAQ	ASRV	Mon, Jan 7, 2013	3.04	3.06	2.90	2.93
5184	NASDAQ	ASRV	Fri, Jan 4, 2013	3.04	3.06	2.99	3.01
5183	NASDAQ	ASRV	Thu, Jan 3, 2013	3.07	3.07	2.99	3.05
5182	NASDAQ	ASRV	Wed, Jan 2, 2013	3.03	3.06	2.90	3.06
5181	NASDAQ	ASRV	Mon, Dec 31, 2012	2.87	3.01	2.81	3.01
5180	NASDAQ	ASRV	Fri, Dec 28, 2012	2.89	3.00	2.85	2.88
5179	NASDAQ	ASRV	Thu, Dec 27, 2012	2.93	2.97	2.85	2.96
5178	NASDAQ	ASRV	Wed, Dec 26, 2012	2.94	3.04	2.90	2.93
5177	NASDAQ	ASRV	Mon, Dec 24, 2012	2.86	3.03	2.84	3.01
5176	NASDAQ	ASRV	Fri, Dec 21, 2012	2.82	2.95	2.82	2.95
5175	NASDAQ	ASRV	Thu, Dec 20, 2012	2.85	2.85	2.83	2.84
5174	NASDAQ	ASRV	Wed, Dec 19, 2012	2.86	2.86	2.81	2.83
5173	NASDAQ	ASRV	Tue, Dec 18, 2012	2.97	2.97	2.85	2.90
5172	NASDAQ	ASRV	Mon, Dec 17, 2012	2.94	2.94	2.85	2.90
5171	NASDAQ	ASRV	Fri, Dec 14, 2012	2.86	2.86	2.86	2.86
5170	NASDAQ	ASRV	Thu, Dec 13, 2012	2.87	2.87	2.85	2.85
5169	NASDAQ	ASRV	Wed, Dec 12, 2012	2.87	2.88	2.85	2.85
5168	NASDAQ	ASRV	Tue, Dec 11, 2012	2.88	2.90	2.87	2.90
5167	NASDAQ	ASRV	Mon, Dec 10, 2012	2.85	2.95	2.85	2.89
5166	NASDAQ	ASRV	Fri, Dec 7, 2012	2.89	2.89	2.87	2.87
5165	NASDAQ	ASRV	Thu, Dec 6, 2012	2.89	2.89	2.85	2.85
5164	NASDAQ	ASRV	Wed, Dec 5, 2012	2.80	2.92	2.79	2.80
5163	NASDAQ	ASRV	Tue, Dec 4, 2012	2.85	2.86	2.80	2.80
5162	NASDAQ	ASRV	Mon, Dec 3, 2012	2.84	2.96	2.82	2.96
5161	NASDAQ	ASRV	Fri, Nov 30, 2012	2.85	3.00	2.76	2.76
5160	NASDAQ	ASRV	Thu, Nov 29, 2012	2.89	2.89	2.85	2.85
5159	NASDAQ	ASRV	Wed, Nov 28, 2012	2.89	2.89	2.83	2.84
5158	NASDAQ	ASRV	Tue, Nov 27, 2012	2.94	2.97	2.85	2.85
5157	NASDAQ	ASRV	Mon, Nov 26, 2012	2.96	2.96	2.89	2.96
5156	NASDAQ	ASRV	Fri, Nov 23, 2012	2.97	2.97	2.89	2.89
5155	NASDAQ	ASRV	Wed, Nov 21, 2012	2.94	3.01	2.86	3.01
5154	NASDAQ	ASRV	Tue, Nov 20, 2012	2.90	3.00	2.85	3.00
5153	NASDAQ	ASRV	Mon, Nov 19, 2012	2.91	2.96	2.85	2.92
5152	NASDAQ	ASRV	Fri, Nov 16, 2012	2.87	2.95	2.66	2.94
5151	NASDAQ	ASRV	Thu, Nov 15, 2012	2.95	3.01	2.94	2.96
5150	NASDAQ	ASRV	Wed, Nov 14, 2012	2.86	3.04	2.86	3.01
5149	NASDAQ	ASRV	Tue, Nov 13, 2012	2.89	3.05	2.86	2.88
5148	NASDAQ	ASRV	Mon, Nov 12, 2012	2.96	3.01	2.87	2.95
5147	NASDAQ	ASRV	Fri, Nov 9, 2012	2.88	3.00	2.87	2.91
5146	NASDAQ	ASRV	Thu, Nov 8, 2012	2.93	2.95	2.81	2.87
5145	NASDAQ	ASRV	Wed, Nov 7, 2012	3.00	3.00	2.80	2.80
5144	NASDAQ	ASRV	Tue, Nov 6, 2012	2.95	3.01	2.88	3.01
5143	NASDAQ	ASRV	Mon, Nov 5, 2012	2.93	3.07	2.93	2.98
5142	NASDAQ	ASRV	Fri, Nov 2, 2012	2.94	3.05	2.94	2.99
5141	NASDAQ	ASRV	Thu, Nov 1, 2012	2.97	3.01	2.90	2.99
5140	NASDAQ	ASRV	Wed, Oct 31, 2012	2.88	3.07	2.85	3.05
5139	NASDAQ	ASRV	Fri, Oct 26, 2012	2.94	2.95	2.85	2.90
5138	NASDAQ	ASRV	Thu, Oct 25, 2012	2.87	3.07	2.87	2.91
5137	NASDAQ	ASRV	Wed, Oct 24, 2012	2.94	3.00	2.94	2.99
5136	NASDAQ	ASRV	Tue, Oct 23, 2012	2.96	3.05	2.96	3.00
5135	NASDAQ	ASRV	Mon, Oct 22, 2012	2.99	3.07	2.99	3.00
5134	NASDAQ	ASRV	Fri, Oct 19, 2012	2.94	3.14	2.86	3.00
5133	NASDAQ	ASRV	Thu, Oct 18, 2012	3.05	3.20	2.81	3.02
5132	NASDAQ	ASRV	Wed, Oct 17, 2012	3.07	3.21	2.95	3.05
5131	NASDAQ	ASRV	Tue, Oct 16, 2012	2.98	3.16	2.88	3.05
5130	NASDAQ	ASRV	Mon, Oct 15, 2012	2.90	3.00	2.84	2.98
5129	NASDAQ	ASRV	Fri, Oct 12, 2012	2.84	2.95	2.84	2.95
5128	NASDAQ	ASRV	Thu, Oct 11, 2012	2.87	2.95	2.82	2.95
5127	NASDAQ	ASRV	Wed, Oct 10, 2012	2.94	2.94	2.94	2.94
5126	NASDAQ	ASRV	Tue, Oct 9, 2012	2.96	3.01	2.84	2.96
5125	NASDAQ	ASRV	Mon, Oct 8, 2012	2.93	3.02	2.93	3.00
5124	NASDAQ	ASRV	Fri, Oct 5, 2012	2.90	2.95	2.90	2.95
5123	NASDAQ	ASRV	Thu, Oct 4, 2012	2.90	3.07	2.90	2.96
5122	NASDAQ	ASRV	Wed, Oct 3, 2012	2.86	2.90	2.78	2.85
5121	NASDAQ	ASRV	Tue, Oct 2, 2012	2.90	2.90	2.90	2.90
5120	NASDAQ	ASRV	Mon, Oct 1, 2012	2.91	2.94	2.82	2.82
5119	NASDAQ	ASRV	Fri, Sep 28, 2012	2.85	2.97	2.85	2.97
5118	NASDAQ	ASRV	Thu, Sep 27, 2012	2.97	2.97	2.83	2.85
5117	NASDAQ	ASRV	Wed, Sep 26, 2012	2.81	2.92	2.81	2.83
5116	NASDAQ	ASRV	Tue, Sep 25, 2012	2.80	2.97	2.75	2.86
5115	NASDAQ	ASRV	Mon, Sep 24, 2012	2.80	2.92	2.80	2.80
5114	NASDAQ	ASRV	Fri, Sep 21, 2012	2.80	2.92	2.75	2.80
5113	NASDAQ	ASRV	Thu, Sep 20, 2012	2.78	2.88	2.66	2.77
5112	NASDAQ	ASRV	Wed, Sep 19, 2012	2.85	2.88	2.80	2.80
5111	NASDAQ	ASRV	Tue, Sep 18, 2012	2.94	2.96	2.82	2.88
5110	NASDAQ	ASRV	Mon, Sep 17, 2012	2.97	2.97	2.89	2.92
5109	NASDAQ	ASRV	Fri, Sep 14, 2012	2.88	2.95	2.88	2.95
5108	NASDAQ	ASRV	Thu, Sep 13, 2012	2.82	2.97	2.82	2.94
5107	NASDAQ	ASRV	Wed, Sep 12, 2012	2.87	2.93	2.86	2.86
5106	NASDAQ	ASRV	Tue, Sep 11, 2012	2.94	2.94	2.85	2.86
5105	NASDAQ	ASRV	Mon, Sep 10, 2012	2.92	2.95	2.85	2.95
5104	NASDAQ	ASRV	Fri, Sep 7, 2012	2.94	2.97	2.88	2.96
5103	NASDAQ	ASRV	Thu, Sep 6, 2012	2.89	2.98	2.83	2.92
5102	NASDAQ	ASRV	Wed, Sep 5, 2012	2.93	2.97	2.90	2.90
5101	NASDAQ	ASRV	Tue, Sep 4, 2012	2.90	2.95	2.89	2.90
5100	NASDAQ	ASRV	Fri, Aug 31, 2012	2.92	2.98	2.81	2.96
5099	NASDAQ	ASRV	Thu, Aug 30, 2012	2.80	2.95	2.80	2.95
5098	NASDAQ	ASRV	Wed, Aug 29, 2012	2.82	2.85	2.80	2.85
5097	NASDAQ	ASRV	Tue, Aug 28, 2012	2.81	2.89	2.80	2.86
5096	NASDAQ	ASRV	Mon, Aug 27, 2012	2.89	2.90	2.85	2.90
5095	NASDAQ	ASRV	Thu, Aug 23, 2012	2.85	2.95	2.85	2.85
5094	NASDAQ	ASRV	Wed, Aug 22, 2012	2.85	2.85	2.83	2.84
5093	NASDAQ	ASRV	Tue, Aug 21, 2012	2.97	2.97	2.85	2.85
5092	NASDAQ	ASRV	Mon, Aug 20, 2012	2.77	2.90	2.76	2.90
5091	NASDAQ	ASRV	Fri, Aug 17, 2012	2.85	2.92	2.85	2.92
5090	NASDAQ	ASRV	Thu, Aug 16, 2012	2.93	2.98	2.86	2.97
5089	NASDAQ	ASRV	Wed, Aug 15, 2012	2.92	2.93	2.88	2.93
5088	NASDAQ	ASRV	Tue, Aug 14, 2012	2.87	2.91	2.85	2.85
5087	NASDAQ	ASRV	Mon, Aug 13, 2012	2.85	2.85	2.85	2.85
5086	NASDAQ	ASRV	Fri, Aug 10, 2012	2.85	2.89	2.85	2.89
5085	NASDAQ	ASRV	Thu, Aug 9, 2012	2.85	2.90	2.82	2.90
5084	NASDAQ	ASRV	Wed, Aug 8, 2012	2.85	2.85	2.82	2.85
5083	NASDAQ	ASRV	Tue, Aug 7, 2012	2.84	2.93	2.83	2.85
5082	NASDAQ	ASRV	Mon, Aug 6, 2012	2.91	2.91	2.75	2.80
5081	NASDAQ	ASRV	Fri, Aug 3, 2012	2.93	2.93	2.86	2.86
5080	NASDAQ	ASRV	Thu, Aug 2, 2012	2.92	2.92	2.85	2.85
5079	NASDAQ	ASRV	Wed, Aug 1, 2012	2.92	2.99	2.83	2.97
5078	NASDAQ	ASRV	Tue, Jul 31, 2012	2.85	3.00	2.85	2.94
5077	NASDAQ	ASRV	Mon, Jul 30, 2012	2.83	2.93	2.83	2.85
5076	NASDAQ	ASRV	Fri, Jul 27, 2012	2.85	2.98	2.83	2.92
5075	NASDAQ	ASRV	Thu, Jul 26, 2012	2.81	2.99	2.81	2.99
5074	NASDAQ	ASRV	Wed, Jul 25, 2012	2.83	2.87	2.82	2.83
5073	NASDAQ	ASRV	Tue, Jul 24, 2012	2.85	2.85	2.81	2.83
5072	NASDAQ	ASRV	Mon, Jul 23, 2012	2.86	2.96	2.80	2.81
5071	NASDAQ	ASRV	Fri, Jul 20, 2012	2.80	2.99	2.80	2.99
5070	NASDAQ	ASRV	Thu, Jul 19, 2012	2.80	2.80	2.80	2.80
5069	NASDAQ	ASRV	Wed, Jul 18, 2012	2.80	2.84	2.80	2.83
5068	NASDAQ	ASRV	Tue, Jul 17, 2012	2.85	2.88	2.77	2.87
5067	NASDAQ	ASRV	Mon, Jul 16, 2012	2.85	2.87	2.85	2.87
5066	NASDAQ	ASRV	Fri, Jul 13, 2012	2.78	2.90	2.75	2.87
5065	NASDAQ	ASRV	Thu, Jul 12, 2012	2.77	2.86	2.72	2.86
5064	NASDAQ	ASRV	Wed, Jul 11, 2012	2.86	2.86	2.72	2.83
5063	NASDAQ	ASRV	Tue, Jul 10, 2012	2.81	2.86	2.71	2.81
5062	NASDAQ	ASRV	Mon, Jul 9, 2012	2.86	2.86	2.80	2.80
5061	NASDAQ	ASRV	Fri, Jul 6, 2012	2.86	2.86	2.83	2.85
5060	NASDAQ	ASRV	Thu, Jul 5, 2012	2.75	2.86	2.75	2.85
5059	NASDAQ	ASRV	Mon, Jul 2, 2012	2.67	2.84	2.67	2.70
5058	NASDAQ	ASRV	Fri, Jun 29, 2012	2.84	2.85	2.82	2.82
5057	NASDAQ	ASRV	Thu, Jun 28, 2012	2.76	2.81	2.76	2.81
5056	NASDAQ	ASRV	Wed, Jun 27, 2012	2.79	2.85	2.65	2.83
5055	NASDAQ	ASRV	Tue, Jun 26, 2012	2.68	2.84	2.68	2.84
5054	NASDAQ	ASRV	Mon, Jun 25, 2012	2.59	2.74	2.59	2.70
5053	NASDAQ	ASRV	Fri, Jun 22, 2012	2.80	2.86	2.57	2.57
5052	NASDAQ	ASRV	Thu, Jun 21, 2012	2.86	2.86	2.69	2.69
5051	NASDAQ	ASRV	Wed, Jun 20, 2012	2.69	2.80	2.69	2.80
5050	NASDAQ	ASRV	Tue, Jun 19, 2012	2.72	2.79	2.66	2.75
5049	NASDAQ	ASRV	Mon, Jun 18, 2012	2.63	2.74	2.62	2.74
5048	NASDAQ	ASRV	Fri, Jun 15, 2012	2.64	2.75	2.61	2.61
5047	NASDAQ	ASRV	Thu, Jun 14, 2012	2.66	2.75	2.62	2.62
5046	NASDAQ	ASRV	Wed, Jun 13, 2012	2.75	2.80	2.70	2.80
5045	NASDAQ	ASRV	Tue, Jun 12, 2012	2.67	2.78	2.67	2.78
5044	NASDAQ	ASRV	Fri, Jun 8, 2012	2.66	2.75	2.66	2.68
5043	NASDAQ	ASRV	Thu, Jun 7, 2012	2.73	2.77	2.62	2.65
5042	NASDAQ	ASRV	Wed, Jun 6, 2012	2.70	2.73	2.60	2.73
5041	NASDAQ	ASRV	Tue, Jun 5, 2012	2.79	2.83	2.60	2.60
5040	NASDAQ	ASRV	Mon, Jun 4, 2012	2.64	2.84	2.64	2.84
5039	NASDAQ	ASRV	Thu, May 31, 2012	2.61	2.75	2.59	2.62
5038	NASDAQ	ASRV	Wed, May 30, 2012	2.59	2.69	2.59	2.68
5037	NASDAQ	ASRV	Tue, May 29, 2012	2.63	2.71	2.60	2.60
5036	NASDAQ	ASRV	Fri, May 25, 2012	2.69	2.75	2.60	2.60
5035	NASDAQ	ASRV	Thu, May 24, 2012	2.70	2.78	2.60	2.71
5034	NASDAQ	ASRV	Wed, May 23, 2012	2.81	2.82	2.65	2.70
5033	NASDAQ	ASRV	Tue, May 22, 2012	2.91	2.98	2.70	2.87
5032	NASDAQ	ASRV	Mon, May 21, 2012	2.85	2.96	2.75	2.95
5031	NASDAQ	ASRV	Fri, May 18, 2012	2.81	2.84	2.72	2.83
5030	NASDAQ	ASRV	Thu, May 17, 2012	2.94	2.95	2.72	2.86
5029	NASDAQ	ASRV	Wed, May 16, 2012	3.00	3.00	2.87	2.87
5028	NASDAQ	ASRV	Tue, May 15, 2012	2.95	3.08	2.86	3.05
5027	NASDAQ	ASRV	Mon, May 14, 2012	3.01	3.04	2.92	3.00
5026	NASDAQ	ASRV	Fri, May 11, 2012	2.99	3.08	2.92	3.00
5025	NASDAQ	ASRV	Thu, May 10, 2012	3.08	3.08	2.92	3.07
5024	NASDAQ	ASRV	Wed, May 9, 2012	2.92	3.05	2.90	3.05
5023	NASDAQ	ASRV	Tue, May 8, 2012	2.87	2.92	2.82	2.92
5022	NASDAQ	ASRV	Mon, May 7, 2012	2.95	2.99	2.85	2.90
5021	NASDAQ	ASRV	Fri, May 4, 2012	2.97	2.99	2.90	2.93
5020	NASDAQ	ASRV	Thu, May 3, 2012	3.09	3.10	2.97	2.99
5019	NASDAQ	ASRV	Wed, May 2, 2012	3.08	3.08	3.04	3.07
5018	NASDAQ	ASRV	Tue, May 1, 2012	2.98	3.08	2.95	3.03
5017	NASDAQ	ASRV	Mon, Apr 30, 2012	2.98	2.98	2.91	2.95
5016	NASDAQ	ASRV	Fri, Apr 27, 2012	2.95	2.97	2.90	2.91
5015	NASDAQ	ASRV	Thu, Apr 26, 2012	2.87	2.95	2.81	2.93
5014	NASDAQ	ASRV	Wed, Apr 25, 2012	2.84	2.86	2.80	2.83
5013	NASDAQ	ASRV	Tue, Apr 24, 2012	2.80	2.86	2.65	2.84
5012	NASDAQ	ASRV	Mon, Apr 23, 2012	2.79	2.87	2.79	2.81
5011	NASDAQ	ASRV	Fri, Apr 20, 2012	2.74	2.85	2.74	2.79
5010	NASDAQ	ASRV	Thu, Apr 19, 2012	2.67	2.69	2.50	2.69
5009	NASDAQ	ASRV	Wed, Apr 18, 2012	2.56	2.69	2.56	2.67
5008	NASDAQ	ASRV	Tue, Apr 17, 2012	2.72	2.79	2.63	2.71
5007	NASDAQ	ASRV	Mon, Apr 16, 2012	2.68	2.71	2.52	2.71
5006	NASDAQ	ASRV	Fri, Apr 13, 2012	2.56	2.71	2.50	2.71
5005	NASDAQ	ASRV	Thu, Apr 12, 2012	2.58	2.60	2.50	2.60
5004	NASDAQ	ASRV	Wed, Apr 11, 2012	2.60	2.63	2.56	2.60
5003	NASDAQ	ASRV	Tue, Apr 10, 2012	2.67	2.67	2.51	2.55
5002	NASDAQ	ASRV	Mon, Apr 9, 2012	2.67	2.73	2.67	2.67
5001	NASDAQ	ASRV	Thu, Apr 5, 2012	2.68	2.73	2.67	2.67
5000	NASDAQ	ASRV	Wed, Apr 4, 2012	2.73	2.73	2.67	2.67
4999	NASDAQ	ASRV	Tue, Apr 3, 2012	2.67	2.77	2.67	2.77
4998	NASDAQ	ASRV	Mon, Apr 2, 2012	2.69	2.80	2.61	2.62
4997	NASDAQ	ASRV	Fri, Mar 30, 2012	2.70	2.75	2.59	2.74
4996	NASDAQ	ASRV	Thu, Mar 29, 2012	2.74	2.80	2.65	2.65
4995	NASDAQ	ASRV	Wed, Mar 28, 2012	2.65	2.80	2.65	2.80
4994	NASDAQ	ASRV	Tue, Mar 27, 2012	2.75	2.75	2.59	2.68
4993	NASDAQ	ASRV	Mon, Mar 26, 2012	2.64	2.73	2.63	2.66
4992	NASDAQ	ASRV	Fri, Mar 23, 2012	2.68	2.77	2.58	2.64
4991	NASDAQ	ASRV	Thu, Mar 22, 2012	2.75	2.80	2.65	2.65
4990	NASDAQ	ASRV	Wed, Mar 21, 2012	2.71	2.83	2.69	2.74
4989	NASDAQ	ASRV	Tue, Mar 20, 2012	2.72	2.82	2.65	2.75
4988	NASDAQ	ASRV	Mon, Mar 19, 2012	2.67	2.83	2.65	2.75
4987	NASDAQ	ASRV	Fri, Mar 16, 2012	2.83	2.83	2.65	2.79
4986	NASDAQ	ASRV	Thu, Mar 15, 2012	2.72	2.85	2.70	2.75
4985	NASDAQ	ASRV	Wed, Mar 14, 2012	2.79	2.79	2.65	2.65
4984	NASDAQ	ASRV	Tue, Mar 13, 2012	2.71	2.91	2.61	2.74
4983	NASDAQ	ASRV	Mon, Mar 12, 2012	2.70	2.76	2.66	2.74
4982	NASDAQ	ASRV	Fri, Mar 9, 2012	2.71	2.75	2.62	2.70
4981	NASDAQ	ASRV	Thu, Mar 8, 2012	2.67	2.75	2.65	2.70
4980	NASDAQ	ASRV	Wed, Mar 7, 2012	2.68	2.75	2.65	2.70
4979	NASDAQ	ASRV	Tue, Mar 6, 2012	2.66	2.75	2.65	2.70
4978	NASDAQ	ASRV	Mon, Mar 5, 2012	2.63	2.74	2.63	2.73
4977	NASDAQ	ASRV	Fri, Mar 2, 2012	2.71	2.71	2.65	2.69
4976	NASDAQ	ASRV	Thu, Mar 1, 2012	2.56	2.70	2.56	2.70
4975	NASDAQ	ASRV	Wed, Feb 29, 2012	2.57	2.57	2.52	2.52
4974	NASDAQ	ASRV	Tue, Feb 28, 2012	2.55	2.64	2.55	2.60
4973	NASDAQ	ASRV	Mon, Feb 27, 2012	2.64	2.64	2.57	2.63
4972	NASDAQ	ASRV	Fri, Feb 24, 2012	2.58	2.63	2.42	2.63
4971	NASDAQ	ASRV	Thu, Feb 23, 2012	2.39	2.62	2.39	2.55
4970	NASDAQ	ASRV	Wed, Feb 22, 2012	2.61	2.63	2.55	2.55
4969	NASDAQ	ASRV	Tue, Feb 21, 2012	2.54	2.64	2.48	2.57
4968	NASDAQ	ASRV	Fri, Feb 17, 2012	2.36	2.55	2.35	2.54
4967	NASDAQ	ASRV	Thu, Feb 16, 2012	2.35	2.40	2.32	2.35
4966	NASDAQ	ASRV	Wed, Feb 15, 2012	2.35	2.35	2.25	2.25
4965	NASDAQ	ASRV	Tue, Feb 14, 2012	2.30	2.35	2.30	2.35
4964	NASDAQ	ASRV	Mon, Feb 13, 2012	2.27	2.33	2.26	2.33
4963	NASDAQ	ASRV	Fri, Feb 10, 2012	2.32	2.32	2.28	2.30
4962	NASDAQ	ASRV	Thu, Feb 9, 2012	2.29	2.34	2.28	2.34
4961	NASDAQ	ASRV	Wed, Feb 8, 2012	2.27	2.29	2.24	2.27
4960	NASDAQ	ASRV	Tue, Feb 7, 2012	2.24	2.30	2.18	2.26
4959	NASDAQ	ASRV	Mon, Feb 6, 2012	2.33	2.33	2.24	2.24
4958	NASDAQ	ASRV	Fri, Feb 3, 2012	2.22	2.30	2.15	2.30
4957	NASDAQ	ASRV	Thu, Feb 2, 2012	2.27	2.27	2.20	2.21
4956	NASDAQ	ASRV	Wed, Feb 1, 2012	2.30	2.35	2.22	2.30
4955	NASDAQ	ASRV	Tue, Jan 31, 2012	2.31	2.31	2.24	2.29
4954	NASDAQ	ASRV	Mon, Jan 30, 2012	2.23	2.35	2.20	2.20
4953	NASDAQ	ASRV	Fri, Jan 27, 2012	2.26	2.29	2.10	2.25
4952	NASDAQ	ASRV	Thu, Jan 26, 2012	2.29	2.29	2.16	2.25
4951	NASDAQ	ASRV	Wed, Jan 25, 2012	2.31	2.31	2.08	2.25
4950	NASDAQ	ASRV	Tue, Jan 24, 2012	2.29	2.34	2.06	2.30
4949	NASDAQ	ASRV	Mon, Jan 23, 2012	2.20	2.25	2.09	2.20
4948	NASDAQ	ASRV	Fri, Jan 20, 2012	2.07	2.17	2.02	2.08
4947	NASDAQ	ASRV	Thu, Jan 19, 2012	2.19	2.30	2.04	2.15
4946	NASDAQ	ASRV	Wed, Jan 18, 2012	2.20	2.20	2.00	2.15
4945	NASDAQ	ASRV	Tue, Jan 17, 2012	2.15	2.27	2.05	2.17
4944	NASDAQ	ASRV	Fri, Jan 13, 2012	2.22	2.22	2.11	2.20
4943	NASDAQ	ASRV	Thu, Jan 12, 2012	2.16	2.30	2.16	2.30
4942	NASDAQ	ASRV	Wed, Jan 11, 2012	2.16	2.20	2.10	2.15
4941	NASDAQ	ASRV	Tue, Jan 10, 2012	2.15	2.21	1.95	2.20
4940	NASDAQ	ASRV	Mon, Jan 9, 2012	2.04	2.24	1.96	2.15
4939	NASDAQ	ASRV	Fri, Jan 6, 2012	1.90	2.04	1.90	1.99
4938	NASDAQ	ASRV	Thu, Jan 5, 2012	1.90	1.91	1.90	1.90
4937	NASDAQ	ASRV	Wed, Jan 4, 2012	1.84	1.95	1.84	1.95
4936	NASDAQ	ASRV	Tue, Jan 3, 2012	1.95	1.95	1.85	1.85
4935	NASDAQ	ASRV	Fri, Dec 30, 2011	1.85	1.95	1.85	1.95
4934	NASDAQ	ASRV	Thu, Dec 29, 2011	1.90	1.90	1.85	1.88
4933	NASDAQ	ASRV	Wed, Dec 28, 2011	1.92	1.92	1.87	1.90
4932	NASDAQ	ASRV	Tue, Dec 27, 2011	1.92	1.92	1.92	1.92
4931	NASDAQ	ASRV	Fri, Dec 23, 2011	1.92	1.95	1.88	1.89
4930	NASDAQ	ASRV	Thu, Dec 22, 2011	1.95	1.96	1.86	1.86
4929	NASDAQ	ASRV	Wed, Dec 21, 2011	1.95	1.97	1.89	1.92
4928	NASDAQ	ASRV	Tue, Dec 20, 2011	2.00	2.00	1.86	1.91
4927	NASDAQ	ASRV	Mon, Dec 19, 2011	2.01	2.02	1.90	1.90
4926	NASDAQ	ASRV	Fri, Dec 16, 2011	1.95	1.95	1.90	1.90
4925	NASDAQ	ASRV	Thu, Dec 15, 2011	1.94	2.05	1.90	2.05
4924	NASDAQ	ASRV	Tue, Dec 13, 2011	1.92	1.93	1.90	1.91
4923	NASDAQ	ASRV	Mon, Dec 12, 2011	1.95	1.95	1.90	1.91
4922	NASDAQ	ASRV	Fri, Dec 9, 2011	1.92	1.99	1.92	1.95
4921	NASDAQ	ASRV	Thu, Dec 8, 2011	1.91	1.99	1.90	1.91
4920	NASDAQ	ASRV	Wed, Dec 7, 2011	1.91	1.95	1.91	1.95
4919	NASDAQ	ASRV	Tue, Dec 6, 2011	1.90	1.99	1.90	1.99
4918	NASDAQ	ASRV	Mon, Dec 5, 2011	1.94	1.94	1.90	1.93
4917	NASDAQ	ASRV	Fri, Dec 2, 2011	1.90	2.00	1.90	1.92
4916	NASDAQ	ASRV	Thu, Dec 1, 2011	2.00	2.01	1.91	1.91
4915	NASDAQ	ASRV	Wed, Nov 30, 2011	1.91	2.01	1.91	2.01
4914	NASDAQ	ASRV	Tue, Nov 29, 2011	2.01	2.01	2.00	2.01
4913	NASDAQ	ASRV	Mon, Nov 28, 2011	2.04	2.05	1.90	1.99
4912	NASDAQ	ASRV	Fri, Nov 25, 2011	1.91	1.91	1.91	1.91
4911	NASDAQ	ASRV	Wed, Nov 23, 2011	1.91	1.95	1.90	1.90
4910	NASDAQ	ASRV	Tue, Nov 22, 2011	1.90	1.90	1.90	1.90
4909	NASDAQ	ASRV	Mon, Nov 21, 2011	2.05	2.05	1.90	1.90
4908	NASDAQ	ASRV	Fri, Nov 18, 2011	1.96	1.97	1.95	1.97
4907	NASDAQ	ASRV	Thu, Nov 17, 2011	1.95	2.05	1.95	1.98
4906	NASDAQ	ASRV	Wed, Nov 16, 2011	2.03	2.03	1.95	1.96
4905	NASDAQ	ASRV	Tue, Nov 15, 2011	1.97	2.05	1.97	2.05
4904	NASDAQ	ASRV	Mon, Nov 14, 2011	1.97	2.00	1.95	2.00
4903	NASDAQ	ASRV	Fri, Nov 11, 2011	2.04	2.04	2.04	2.04
4902	NASDAQ	ASRV	Thu, Nov 10, 2011	1.99	2.11	1.96	2.00
4901	NASDAQ	ASRV	Wed, Nov 9, 2011	1.95	2.01	1.95	1.98
4900	NASDAQ	ASRV	Tue, Nov 8, 2011	1.84	1.89	1.84	1.89
4899	NASDAQ	ASRV	Mon, Nov 7, 2011	1.82	2.02	1.82	1.86
4898	NASDAQ	ASRV	Fri, Nov 4, 2011	1.86	1.90	1.80	1.87
4897	NASDAQ	ASRV	Thu, Nov 3, 2011	1.91	1.91	1.91	1.91
4896	NASDAQ	ASRV	Wed, Nov 2, 2011	1.83	1.95	1.83	1.86
4895	NASDAQ	ASRV	Tue, Nov 1, 2011	1.90	1.94	1.84	1.84
4894	NASDAQ	ASRV	Mon, Oct 31, 2011	1.98	2.00	1.89	1.95
4893	NASDAQ	ASRV	Fri, Oct 28, 2011	1.84	2.00	1.84	1.98
4892	NASDAQ	ASRV	Thu, Oct 27, 2011	1.85	1.90	1.85	1.85
4891	NASDAQ	ASRV	Wed, Oct 26, 2011	2.00	2.00	1.85	1.86
4890	NASDAQ	ASRV	Tue, Oct 25, 2011	2.03	2.03	1.90	1.94
4889	NASDAQ	ASRV	Mon, Oct 24, 2011	1.88	2.14	1.88	2.05
4888	NASDAQ	ASRV	Fri, Oct 21, 2011	1.92	2.02	1.92	2.02
4887	NASDAQ	ASRV	Wed, Oct 19, 2011	1.95	1.97	1.92	1.92
4886	NASDAQ	ASRV	Tue, Oct 18, 2011	1.86	1.92	1.86	1.86
4885	NASDAQ	ASRV	Mon, Oct 17, 2011	1.83	1.96	1.83	1.86
4884	NASDAQ	ASRV	Fri, Oct 14, 2011	1.93	2.01	1.81	1.86
4883	NASDAQ	ASRV	Thu, Oct 13, 2011	1.90	1.92	1.90	1.92
4882	NASDAQ	ASRV	Wed, Oct 12, 2011	1.92	1.93	1.88	1.88
4881	NASDAQ	ASRV	Tue, Oct 11, 2011	1.93	1.93	1.80	1.88
4880	NASDAQ	ASRV	Mon, Oct 10, 2011	1.79	1.87	1.79	1.87
4879	NASDAQ	ASRV	Fri, Oct 7, 2011	1.79	1.79	1.78	1.78
4878	NASDAQ	ASRV	Thu, Oct 6, 2011	1.98	1.98	1.80	1.80
4877	NASDAQ	ASRV	Wed, Oct 5, 2011	2.08	2.12	1.93	1.93
4876	NASDAQ	ASRV	Tue, Oct 4, 2011	1.79	2.13	1.60	2.12
4875	NASDAQ	ASRV	Mon, Oct 3, 2011	1.90	1.92	1.80	1.80
4874	NASDAQ	ASRV	Fri, Sep 30, 2011	1.86	1.90	1.83	1.90
4873	NASDAQ	ASRV	Thu, Sep 29, 2011	1.86	1.96	1.77	1.85
4872	NASDAQ	ASRV	Wed, Sep 28, 2011	1.83	1.84	1.75	1.75
4871	NASDAQ	ASRV	Tue, Sep 27, 2011	1.87	1.89	1.68	1.80
4870	NASDAQ	ASRV	Mon, Sep 26, 2011	1.87	1.90	1.85	1.86
4869	NASDAQ	ASRV	Fri, Sep 23, 2011	1.95	1.95	1.86	1.90
4868	NASDAQ	ASRV	Wed, Sep 21, 2011	1.97	1.97	1.97	1.97
4867	NASDAQ	ASRV	Mon, Sep 19, 2011	1.90	1.90	1.88	1.88
4866	NASDAQ	ASRV	Fri, Sep 16, 2011	2.04	2.04	1.90	1.90
4865	NASDAQ	ASRV	Thu, Sep 15, 2011	1.95	2.04	1.95	2.03
4864	NASDAQ	ASRV	Wed, Sep 14, 2011	1.93	1.99	1.93	1.95
4863	NASDAQ	ASRV	Tue, Sep 13, 2011	2.01	2.11	1.96	2.05
4862	NASDAQ	ASRV	Mon, Sep 12, 2011	1.93	2.00	1.93	1.98
4861	NASDAQ	ASRV	Fri, Sep 9, 2011	2.06	2.08	2.00	2.06
4860	NASDAQ	ASRV	Thu, Sep 8, 2011	2.08	2.08	2.01	2.08
4859	NASDAQ	ASRV	Wed, Sep 7, 2011	2.00	2.11	1.94	2.04
4858	NASDAQ	ASRV	Tue, Sep 6, 2011	2.00	2.12	1.92	1.98
4857	NASDAQ	ASRV	Fri, Sep 2, 2011	2.13	2.20	2.06	2.06
4856	NASDAQ	ASRV	Thu, Sep 1, 2011	2.21	2.21	2.08	2.08
4855	NASDAQ	ASRV	Wed, Aug 31, 2011	2.07	2.22	2.07	2.21
4854	NASDAQ	ASRV	Tue, Aug 30, 2011	2.02	2.13	2.02	2.07
4853	NASDAQ	ASRV	Mon, Aug 29, 2011	1.88	2.09	1.88	2.04
4852	NASDAQ	ASRV	Thu, Aug 25, 2011	2.00	2.04	2.00	2.04
4851	NASDAQ	ASRV	Wed, Aug 24, 2011	1.99	2.00	1.96	1.99
4850	NASDAQ	ASRV	Tue, Aug 23, 2011	1.91	2.04	1.91	2.04
4849	NASDAQ	ASRV	Mon, Aug 22, 2011	1.88	1.94	1.81	1.94
4848	NASDAQ	ASRV	Fri, Aug 19, 2011	1.93	2.01	1.87	1.96
4847	NASDAQ	ASRV	Wed, Aug 17, 2011	2.10	2.16	1.96	2.02
4846	NASDAQ	ASRV	Tue, Aug 16, 2011	2.00	2.10	1.96	2.09
4845	NASDAQ	ASRV	Mon, Aug 15, 2011	2.10	2.10	1.97	2.00
4844	NASDAQ	ASRV	Fri, Aug 12, 2011	1.70	2.07	1.69	1.92
4843	NASDAQ	ASRV	Thu, Aug 11, 2011	1.84	1.84	1.62	1.64
4842	NASDAQ	ASRV	Wed, Aug 10, 2011	1.60	1.70	1.60	1.62
4841	NASDAQ	ASRV	Tue, Aug 9, 2011	1.90	2.24	1.55	1.56
4840	NASDAQ	ASRV	Mon, Aug 8, 2011	2.09	2.10	1.82	1.84
4839	NASDAQ	ASRV	Fri, Aug 5, 2011	2.01	2.10	1.95	2.10
4838	NASDAQ	ASRV	Thu, Aug 4, 2011	2.09	2.09	1.91	2.02
4837	NASDAQ	ASRV	Wed, Aug 3, 2011	2.15	2.15	2.05	2.05
4836	NASDAQ	ASRV	Mon, Aug 1, 2011	2.26	2.26	2.14	2.20
4835	NASDAQ	ASRV	Fri, Jul 29, 2011	2.11	2.20	2.05	2.20
4834	NASDAQ	ASRV	Thu, Jul 28, 2011	2.09	2.29	1.94	2.14
4833	NASDAQ	ASRV	Wed, Jul 27, 2011	2.13	2.13	2.08	2.08
4832	NASDAQ	ASRV	Tue, Jul 26, 2011	2.19	2.26	2.15	2.16
4831	NASDAQ	ASRV	Mon, Jul 25, 2011	2.28	2.29	2.15	2.15
4830	NASDAQ	ASRV	Fri, Jul 22, 2011	2.13	2.27	2.13	2.27
4829	NASDAQ	ASRV	Thu, Jul 21, 2011	2.19	2.25	2.19	2.20
4828	NASDAQ	ASRV	Wed, Jul 20, 2011	2.20	2.22	2.13	2.15
4827	NASDAQ	ASRV	Tue, Jul 19, 2011	2.11	2.21	2.11	2.15
4826	NASDAQ	ASRV	Mon, Jul 18, 2011	2.01	2.07	1.97	2.04
4825	NASDAQ	ASRV	Fri, Jul 15, 2011	2.05	2.06	1.99	2.06
4824	NASDAQ	ASRV	Thu, Jul 14, 2011	2.09	2.09	2.00	2.07
4823	NASDAQ	ASRV	Wed, Jul 13, 2011	2.01	2.14	1.96	2.09
4822	NASDAQ	ASRV	Tue, Jul 12, 2011	1.98	2.03	1.96	2.03
4821	NASDAQ	ASRV	Mon, Jul 11, 2011	1.96	1.96	1.95	1.95
4820	NASDAQ	ASRV	Fri, Jul 8, 2011	1.91	1.91	1.90	1.91
4819	NASDAQ	ASRV	Thu, Jul 7, 2011	2.05	2.05	1.94	1.95
4818	NASDAQ	ASRV	Wed, Jul 6, 2011	2.18	2.18	2.05	2.07
4817	NASDAQ	ASRV	Tue, Jul 5, 2011	1.97	2.03	1.96	2.03
4816	NASDAQ	ASRV	Fri, Jul 1, 2011	1.92	2.00	1.90	2.00
4815	NASDAQ	ASRV	Thu, Jun 30, 2011	1.97	1.97	1.91	1.95
4814	NASDAQ	ASRV	Wed, Jun 29, 2011	1.85	1.92	1.80	1.91
4813	NASDAQ	ASRV	Tue, Jun 28, 2011	1.84	1.90	1.79	1.85
4812	NASDAQ	ASRV	Mon, Jun 27, 2011	1.86	1.88	1.80	1.81
4811	NASDAQ	ASRV	Fri, Jun 24, 2011	1.83	1.90	1.82	1.90
4810	NASDAQ	ASRV	Thu, Jun 23, 2011	1.84	1.86	1.84	1.84
4809	NASDAQ	ASRV	Wed, Jun 22, 2011	1.84	1.85	1.84	1.85
4808	NASDAQ	ASRV	Tue, Jun 21, 2011	1.87	1.88	1.84	1.84
4807	NASDAQ	ASRV	Mon, Jun 20, 2011	1.91	1.91	1.86	1.89
4806	NASDAQ	ASRV	Fri, Jun 17, 2011	1.91	1.91	1.87	1.90
4805	NASDAQ	ASRV	Thu, Jun 16, 2011	1.94	1.95	1.90	1.91
4804	NASDAQ	ASRV	Wed, Jun 15, 2011	1.89	1.93	1.89	1.93
4803	NASDAQ	ASRV	Tue, Jun 14, 2011	1.75	1.92	1.75	1.89
4802	NASDAQ	ASRV	Mon, Jun 13, 2011	2.13	2.13	1.85	1.89
4801	NASDAQ	ASRV	Fri, Jun 10, 2011	1.96	2.15	1.78	2.14
4800	NASDAQ	ASRV	Thu, Jun 9, 2011	1.97	2.01	1.96	1.98
4799	NASDAQ	ASRV	Wed, Jun 8, 2011	2.01	2.01	1.96	2.00
4798	NASDAQ	ASRV	Tue, Jun 7, 2011	2.05	2.05	2.00	2.00
4797	NASDAQ	ASRV	Mon, Jun 6, 2011	2.09	2.09	2.02	2.05
4796	NASDAQ	ASRV	Fri, Jun 3, 2011	2.11	2.12	2.06	2.11
4795	NASDAQ	ASRV	Thu, Jun 2, 2011	2.14	2.17	2.08	2.11
4794	NASDAQ	ASRV	Wed, Jun 1, 2011	2.15	2.29	2.04	2.14
4793	NASDAQ	ASRV	Tue, May 31, 2011	2.24	2.27	2.08	2.17
4792	NASDAQ	ASRV	Fri, May 27, 2011	2.23	2.24	2.23	2.24
4791	NASDAQ	ASRV	Thu, May 26, 2011	2.10	2.26	2.10	2.26
4790	NASDAQ	ASRV	Wed, May 25, 2011	2.21	2.29	2.14	2.23
4789	NASDAQ	ASRV	Tue, May 24, 2011	2.26	2.28	2.21	2.26
4788	NASDAQ	ASRV	Mon, May 23, 2011	2.26	2.30	2.25	2.25
4787	NASDAQ	ASRV	Fri, May 20, 2011	2.27	2.31	2.27	2.31
4786	NASDAQ	ASRV	Thu, May 19, 2011	2.26	2.29	2.25	2.27
4785	NASDAQ	ASRV	Wed, May 18, 2011	2.26	2.41	2.26	2.28
4784	NASDAQ	ASRV	Tue, May 17, 2011	2.25	2.50	2.25	2.28
4783	NASDAQ	ASRV	Mon, May 16, 2011	2.36	2.45	2.27	2.28
4782	NASDAQ	ASRV	Fri, May 13, 2011	2.32	2.37	2.32	2.32
4781	NASDAQ	ASRV	Wed, May 11, 2011	2.30	2.39	2.24	2.34
4780	NASDAQ	ASRV	Tue, May 10, 2011	2.35	2.42	2.20	2.30
4779	NASDAQ	ASRV	Mon, May 9, 2011	2.32	2.35	2.31	2.35
4778	NASDAQ	ASRV	Thu, May 5, 2011	2.37	2.40	2.32	2.37
4777	NASDAQ	ASRV	Wed, May 4, 2011	2.32	2.40	2.32	2.34
4776	NASDAQ	ASRV	Tue, May 3, 2011	2.35	2.35	2.35	2.35
4775	NASDAQ	ASRV	Mon, May 2, 2011	2.41	2.45	2.32	2.36
4774	NASDAQ	ASRV	Fri, Apr 29, 2011	2.45	2.45	2.40	2.40
4773	NASDAQ	ASRV	Thu, Apr 28, 2011	2.45	2.45	2.32	2.37
4772	NASDAQ	ASRV	Wed, Apr 27, 2011	2.31	2.47	2.28	2.47
4771	NASDAQ	ASRV	Tue, Apr 26, 2011	2.37	2.44	2.31	2.31
4770	NASDAQ	ASRV	Mon, Apr 25, 2011	2.33	2.49	2.31	2.42
4769	NASDAQ	ASRV	Thu, Apr 21, 2011	2.33	2.33	2.18	2.33
4768	NASDAQ	ASRV	Wed, Apr 20, 2011	2.20	2.35	2.19	2.33
4767	NASDAQ	ASRV	Tue, Apr 19, 2011	2.29	2.35	2.26	2.26
4766	NASDAQ	ASRV	Mon, Apr 18, 2011	2.35	2.35	2.12	2.21
4765	NASDAQ	ASRV	Fri, Apr 15, 2011	2.25	2.30	2.23	2.25
4764	NASDAQ	ASRV	Thu, Apr 14, 2011	2.24	2.30	2.23	2.25
4763	NASDAQ	ASRV	Wed, Apr 13, 2011	2.30	2.30	2.24	2.30
4762	NASDAQ	ASRV	Tue, Apr 12, 2011	2.24	2.30	2.23	2.30
4761	NASDAQ	ASRV	Mon, Apr 11, 2011	2.32	2.32	2.28	2.28
4760	NASDAQ	ASRV	Fri, Apr 8, 2011	2.28	2.31	2.23	2.28
4759	NASDAQ	ASRV	Thu, Apr 7, 2011	2.25	2.30	2.22	2.30
4758	NASDAQ	ASRV	Wed, Apr 6, 2011	2.22	2.28	2.22	2.25
4757	NASDAQ	ASRV	Tue, Apr 5, 2011	2.22	2.25	2.19	2.22
4756	NASDAQ	ASRV	Mon, Apr 4, 2011	2.24	2.25	2.14	2.24
4755	NASDAQ	ASRV	Fri, Apr 1, 2011	2.33	2.50	2.23	2.29
4754	NASDAQ	ASRV	Thu, Mar 31, 2011	2.25	2.37	2.24	2.37
4753	NASDAQ	ASRV	Wed, Mar 30, 2011	2.21	2.25	2.21	2.24
4752	NASDAQ	ASRV	Tue, Mar 29, 2011	2.23	2.30	2.20	2.22
4751	NASDAQ	ASRV	Mon, Mar 28, 2011	2.19	2.26	2.14	2.19
4750	NASDAQ	ASRV	Fri, Mar 25, 2011	2.19	2.25	2.19	2.25
4749	NASDAQ	ASRV	Thu, Mar 24, 2011	2.23	2.25	2.23	2.25
4748	NASDAQ	ASRV	Wed, Mar 23, 2011	2.15	2.23	2.08	2.23
4747	NASDAQ	ASRV	Tue, Mar 22, 2011	2.20	2.20	2.18	2.20
4746	NASDAQ	ASRV	Mon, Mar 21, 2011	2.19	2.19	2.09	2.17
4745	NASDAQ	ASRV	Fri, Mar 18, 2011	2.14	2.20	2.11	2.20
4744	NASDAQ	ASRV	Thu, Mar 17, 2011	2.19	2.19	2.06	2.17
4743	NASDAQ	ASRV	Tue, Mar 15, 2011	2.15	2.20	2.07	2.20
4742	NASDAQ	ASRV	Mon, Mar 14, 2011	2.17	2.20	2.15	2.20
4741	NASDAQ	ASRV	Fri, Mar 11, 2011	2.15	2.20	2.15	2.17
4740	NASDAQ	ASRV	Thu, Mar 10, 2011	2.15	2.17	2.14	2.17
4739	NASDAQ	ASRV	Wed, Mar 9, 2011	2.20	2.20	2.15	2.15
4738	NASDAQ	ASRV	Tue, Mar 8, 2011	2.18	2.25	2.18	2.25
4737	NASDAQ	ASRV	Mon, Mar 7, 2011	2.23	2.26	2.13	2.18
4736	NASDAQ	ASRV	Fri, Mar 4, 2011	2.25	2.28	2.16	2.26
4735	NASDAQ	ASRV	Thu, Mar 3, 2011	2.25	2.27	2.25	2.27
4734	NASDAQ	ASRV	Wed, Mar 2, 2011	2.17	2.24	2.15	2.22
4733	NASDAQ	ASRV	Tue, Mar 1, 2011	2.15	2.24	2.10	2.21
4732	NASDAQ	ASRV	Mon, Feb 28, 2011	2.18	2.22	2.13	2.13
4731	NASDAQ	ASRV	Fri, Feb 25, 2011	2.18	2.21	2.15	2.16
4730	NASDAQ	ASRV	Thu, Feb 24, 2011	2.13	2.13	2.10	2.13
4729	NASDAQ	ASRV	Wed, Feb 23, 2011	2.16	2.20	2.08	2.11
4728	NASDAQ	ASRV	Tue, Feb 22, 2011	2.21	2.21	2.08	2.18
4727	NASDAQ	ASRV	Fri, Feb 18, 2011	2.17	2.35	2.12	2.17
4726	NASDAQ	ASRV	Thu, Feb 17, 2011	2.14	2.35	2.14	2.20
4725	NASDAQ	ASRV	Wed, Feb 16, 2011	2.16	2.28	2.05	2.28
4724	NASDAQ	ASRV	Tue, Feb 15, 2011	2.16	2.16	2.12	2.16
4723	NASDAQ	ASRV	Mon, Feb 14, 2011	2.15	2.20	2.10	2.11
4722	NASDAQ	ASRV	Fri, Feb 11, 2011	2.06	2.21	2.06	2.15
4721	NASDAQ	ASRV	Thu, Feb 10, 2011	2.15	2.15	2.06	2.07
4720	NASDAQ	ASRV	Wed, Feb 9, 2011	2.10	2.16	2.10	2.12
4719	NASDAQ	ASRV	Tue, Feb 8, 2011	2.07	2.17	2.07	2.13
4718	NASDAQ	ASRV	Mon, Feb 7, 2011	2.07	2.10	2.03	2.04
4717	NASDAQ	ASRV	Fri, Feb 4, 2011	2.04	2.10	2.02	2.10
4716	NASDAQ	ASRV	Thu, Feb 3, 2011	2.03	2.10	1.98	2.09
4715	NASDAQ	ASRV	Wed, Feb 2, 2011	2.09	2.09	1.98	2.07
4714	NASDAQ	ASRV	Tue, Feb 1, 2011	2.10	2.10	1.89	2.01
4713	NASDAQ	ASRV	Mon, Jan 31, 2011	2.17	2.17	2.00	2.09
4712	NASDAQ	ASRV	Fri, Jan 28, 2011	2.18	2.22	2.10	2.12
4711	NASDAQ	ASRV	Thu, Jan 27, 2011	2.25	2.49	2.17	2.30
4710	NASDAQ	ASRV	Wed, Jan 26, 2011	2.10	2.28	2.02	2.26
4709	NASDAQ	ASRV	Tue, Jan 25, 2011	1.97	2.21	1.97	2.14
4708	NASDAQ	ASRV	Mon, Jan 24, 2011	1.73	1.90	1.73	1.80
4707	NASDAQ	ASRV	Fri, Jan 21, 2011	1.83	1.86	1.72	1.75
4706	NASDAQ	ASRV	Thu, Jan 20, 2011	1.78	1.83	1.72	1.83
4705	NASDAQ	ASRV	Wed, Jan 19, 2011	1.89	1.89	1.79	1.80
4704	NASDAQ	ASRV	Tue, Jan 18, 2011	1.84	1.88	1.78	1.84
4703	NASDAQ	ASRV	Fri, Jan 14, 2011	1.89	1.90	1.71	1.86
4702	NASDAQ	ASRV	Thu, Jan 13, 2011	1.75	1.92	1.71	1.91
4701	NASDAQ	ASRV	Wed, Jan 12, 2011	1.69	1.72	1.67	1.71
4700	NASDAQ	ASRV	Tue, Jan 11, 2011	1.74	1.74	1.67	1.67
4699	NASDAQ	ASRV	Mon, Jan 10, 2011	1.69	1.77	1.69	1.69
4698	NASDAQ	ASRV	Fri, Jan 7, 2011	1.74	1.76	1.69	1.69
4697	NASDAQ	ASRV	Thu, Jan 6, 2011	1.71	1.77	1.69	1.74
4696	NASDAQ	ASRV	Wed, Jan 5, 2011	1.60	1.69	1.60	1.67
4695	NASDAQ	ASRV	Tue, Jan 4, 2011	1.64	1.69	1.58	1.59
4694	NASDAQ	ASRV	Mon, Jan 3, 2011	1.58	1.65	1.58	1.65
4693	NASDAQ	ASRV	Fri, Dec 31, 2010	1.65	1.65	1.58	1.58
4692	NASDAQ	ASRV	Thu, Dec 30, 2010	1.59	1.67	1.58	1.60
4691	NASDAQ	ASRV	Wed, Dec 29, 2010	1.60	1.65	1.57	1.64
4690	NASDAQ	ASRV	Tue, Dec 28, 2010	1.58	1.60	1.58	1.60
4689	NASDAQ	ASRV	Mon, Dec 27, 2010	1.62	1.66	1.55	1.60
4688	NASDAQ	ASRV	Thu, Dec 23, 2010	1.64	1.67	1.62	1.62
4687	NASDAQ	ASRV	Wed, Dec 22, 2010	1.54	1.78	1.54	1.68
4686	NASDAQ	ASRV	Tue, Dec 21, 2010	1.53	1.67	1.51	1.61
4685	NASDAQ	ASRV	Mon, Dec 20, 2010	1.53	1.61	1.51	1.51
4684	NASDAQ	ASRV	Fri, Dec 17, 2010	1.55	1.74	1.55	1.65
4683	NASDAQ	ASRV	Thu, Dec 16, 2010	1.58	1.76	1.55	1.55
4682	NASDAQ	ASRV	Wed, Dec 15, 2010	1.57	1.58	1.57	1.58
4681	NASDAQ	ASRV	Tue, Dec 14, 2010	1.69	1.70	1.67	1.69
4680	NASDAQ	ASRV	Mon, Dec 13, 2010	1.71	1.80	1.70	1.73
4679	NASDAQ	ASRV	Fri, Dec 10, 2010	1.69	1.75	1.58	1.70
4678	NASDAQ	ASRV	Thu, Dec 9, 2010	1.63	1.70	1.56	1.69
4677	NASDAQ	ASRV	Wed, Dec 8, 2010	1.53	1.63	1.53	1.63
4676	NASDAQ	ASRV	Tue, Dec 7, 2010	1.59	1.59	1.53	1.53
4675	NASDAQ	ASRV	Mon, Dec 6, 2010	1.53	1.63	1.52	1.59
4674	NASDAQ	ASRV	Fri, Dec 3, 2010	1.55	1.55	1.53	1.53
4673	NASDAQ	ASRV	Thu, Dec 2, 2010	1.53	1.61	1.53	1.53
4672	NASDAQ	ASRV	Wed, Dec 1, 2010	1.55	1.58	1.53	1.53
4671	NASDAQ	ASRV	Tue, Nov 30, 2010	1.53	1.58	1.52	1.54
4670	NASDAQ	ASRV	Mon, Nov 29, 2010	1.53	1.59	1.53	1.56
4669	NASDAQ	ASRV	Fri, Nov 26, 2010	1.53	1.54	1.52	1.54
4668	NASDAQ	ASRV	Wed, Nov 24, 2010	1.53	1.56	1.52	1.56
4667	NASDAQ	ASRV	Tue, Nov 23, 2010	1.53	1.62	1.52	1.52
4666	NASDAQ	ASRV	Mon, Nov 22, 2010	1.68	1.68	1.52	1.52
4665	NASDAQ	ASRV	Fri, Nov 19, 2010	1.65	1.70	1.54	1.70
4664	NASDAQ	ASRV	Thu, Nov 18, 2010	1.55	1.65	1.55	1.65
4663	NASDAQ	ASRV	Wed, Nov 17, 2010	1.64	1.64	1.54	1.55
4662	NASDAQ	ASRV	Tue, Nov 16, 2010	1.59	1.59	1.59	1.59
4661	NASDAQ	ASRV	Mon, Nov 15, 2010	1.65	1.65	1.55	1.59
4660	NASDAQ	ASRV	Fri, Nov 12, 2010	1.62	1.67	1.61	1.61
4659	NASDAQ	ASRV	Thu, Nov 11, 2010	1.63	1.65	1.63	1.63
4658	NASDAQ	ASRV	Wed, Nov 10, 2010	1.65	1.65	1.61	1.61
4657	NASDAQ	ASRV	Tue, Nov 9, 2010	1.63	1.75	1.55	1.69
4656	NASDAQ	ASRV	Mon, Nov 8, 2010	1.53	1.65	1.53	1.54
4655	NASDAQ	ASRV	Fri, Nov 5, 2010	1.60	1.65	1.53	1.65
4654	NASDAQ	ASRV	Thu, Nov 4, 2010	1.56	1.61	1.52	1.61
4653	NASDAQ	ASRV	Wed, Nov 3, 2010	1.60	1.61	1.55	1.56
4652	NASDAQ	ASRV	Tue, Nov 2, 2010	1.55	1.69	1.55	1.60
4651	NASDAQ	ASRV	Mon, Nov 1, 2010	1.56	1.56	1.55	1.55
4650	NASDAQ	ASRV	Fri, Oct 29, 2010	1.56	1.60	1.51	1.56
4649	NASDAQ	ASRV	Thu, Oct 28, 2010	1.55	1.56	1.54	1.56
4648	NASDAQ	ASRV	Wed, Oct 27, 2010	1.66	1.66	1.58	1.62
4647	NASDAQ	ASRV	Tue, Oct 26, 2010	1.51	1.66	1.51	1.66
4646	NASDAQ	ASRV	Mon, Oct 25, 2010	1.66	1.66	1.63	1.64
4645	NASDAQ	ASRV	Fri, Oct 22, 2010	1.63	1.69	1.63	1.63
4644	NASDAQ	ASRV	Thu, Oct 21, 2010	1.70	1.70	1.60	1.62
4643	NASDAQ	ASRV	Wed, Oct 20, 2010	1.68	1.74	1.60	1.74
4642	NASDAQ	ASRV	Tue, Oct 19, 2010	1.66	1.68	1.63	1.68
4641	NASDAQ	ASRV	Mon, Oct 18, 2010	1.71	1.75	1.63	1.70
4640	NASDAQ	ASRV	Fri, Oct 15, 2010	1.63	1.67	1.63	1.67
4639	NASDAQ	ASRV	Thu, Oct 14, 2010	1.68	1.73	1.63	1.63
4638	NASDAQ	ASRV	Wed, Oct 13, 2010	1.66	1.69	1.65	1.69
4637	NASDAQ	ASRV	Tue, Oct 12, 2010	1.68	1.69	1.66	1.66
4636	NASDAQ	ASRV	Mon, Oct 11, 2010	1.80	1.80	1.66	1.66
4635	NASDAQ	ASRV	Fri, Oct 8, 2010	1.67	1.74	1.66	1.74
4634	NASDAQ	ASRV	Thu, Oct 7, 2010	1.63	1.66	1.63	1.66
4633	NASDAQ	ASRV	Wed, Oct 6, 2010	1.76	1.76	1.66	1.66
4632	NASDAQ	ASRV	Tue, Oct 5, 2010	1.66	1.80	1.63	1.75
4631	NASDAQ	ASRV	Mon, Oct 4, 2010	1.63	1.66	1.61	1.64
4630	NASDAQ	ASRV	Fri, Oct 1, 2010	1.68	1.69	1.61	1.68
4629	NASDAQ	ASRV	Thu, Sep 30, 2010	1.63	1.68	1.60	1.67
4628	NASDAQ	ASRV	Wed, Sep 29, 2010	1.67	1.69	1.64	1.65
4627	NASDAQ	ASRV	Tue, Sep 28, 2010	1.67	1.70	1.67	1.70
4626	NASDAQ	ASRV	Mon, Sep 27, 2010	1.64	1.68	1.64	1.68
4625	NASDAQ	ASRV	Fri, Sep 24, 2010	1.71	1.72	1.60	1.72
4624	NASDAQ	ASRV	Thu, Sep 23, 2010	1.67	1.67	1.67	1.67
4623	NASDAQ	ASRV	Wed, Sep 22, 2010	1.66	1.71	1.62	1.70
4622	NASDAQ	ASRV	Tue, Sep 21, 2010	1.65	1.76	1.65	1.68
4621	NASDAQ	ASRV	Mon, Sep 20, 2010	1.57	1.66	1.55	1.66
4620	NASDAQ	ASRV	Fri, Sep 17, 2010	1.73	1.75	1.51	1.57
4619	NASDAQ	ASRV	Thu, Sep 16, 2010	1.64	1.75	1.61	1.74
4618	NASDAQ	ASRV	Wed, Sep 15, 2010	1.70	1.74	1.66	1.70
4617	NASDAQ	ASRV	Tue, Sep 14, 2010	1.62	1.71	1.62	1.71
4616	NASDAQ	ASRV	Mon, Sep 13, 2010	1.69	1.74	1.50	1.74
4615	NASDAQ	ASRV	Fri, Sep 10, 2010	1.68	1.68	1.68	1.68
4614	NASDAQ	ASRV	Thu, Sep 9, 2010	1.72	1.72	1.62	1.70
4613	NASDAQ	ASRV	Tue, Sep 7, 2010	1.72	1.72	1.72	1.72
4612	NASDAQ	ASRV	Fri, Sep 3, 2010	1.72	1.72	1.62	1.72
4611	NASDAQ	ASRV	Thu, Sep 2, 2010	1.69	1.70	1.68	1.70
4610	NASDAQ	ASRV	Wed, Sep 1, 2010	1.80	1.80	1.63	1.70
4609	NASDAQ	ASRV	Tue, Aug 31, 2010	1.65	1.81	1.56	1.81
4608	NASDAQ	ASRV	Mon, Aug 30, 2010	1.80	1.81	1.59	1.66
4607	NASDAQ	ASRV	Thu, Aug 26, 2010	1.80	1.82	1.75	1.82
4606	NASDAQ	ASRV	Wed, Aug 25, 2010	1.79	1.80	1.75	1.75
4605	NASDAQ	ASRV	Tue, Aug 24, 2010	1.72	1.72	1.69	1.71
4604	NASDAQ	ASRV	Mon, Aug 23, 2010	1.75	1.76	1.75	1.76
4603	NASDAQ	ASRV	Fri, Aug 20, 2010	1.70	1.86	1.67	1.78
4602	NASDAQ	ASRV	Thu, Aug 19, 2010	1.68	1.71	1.68	1.68
4601	NASDAQ	ASRV	Wed, Aug 18, 2010	1.58	1.65	1.53	1.65
4600	NASDAQ	ASRV	Tue, Aug 17, 2010	1.65	1.67	1.65	1.65
4599	NASDAQ	ASRV	Mon, Aug 16, 2010	1.70	1.70	1.50	1.67
4598	NASDAQ	ASRV	Fri, Aug 13, 2010	1.65	1.71	1.63	1.70
4597	NASDAQ	ASRV	Thu, Aug 12, 2010	1.63	1.75	1.63	1.75
4596	NASDAQ	ASRV	Wed, Aug 11, 2010	1.79	1.79	1.61	1.76
4595	NASDAQ	ASRV	Tue, Aug 10, 2010	1.70	1.72	1.61	1.70
4594	NASDAQ	ASRV	Mon, Aug 9, 2010	1.81	1.81	1.72	1.72
4593	NASDAQ	ASRV	Fri, Aug 6, 2010	1.83	1.85	1.76	1.85
4592	NASDAQ	ASRV	Thu, Aug 5, 2010	1.78	1.88	1.68	1.83
4591	NASDAQ	ASRV	Wed, Aug 4, 2010	1.82	1.82	1.68	1.68
4590	NASDAQ	ASRV	Tue, Aug 3, 2010	1.79	1.83	1.66	1.83
4589	NASDAQ	ASRV	Mon, Aug 2, 2010	1.80	1.83	1.68	1.70
4588	NASDAQ	ASRV	Fri, Jul 30, 2010	1.70	1.89	1.68	1.89
4587	NASDAQ	ASRV	Thu, Jul 29, 2010	1.80	1.80	1.70	1.70
4586	NASDAQ	ASRV	Wed, Jul 28, 2010	1.71	1.80	1.71	1.80
4585	NASDAQ	ASRV	Tue, Jul 27, 2010	1.72	1.80	1.60	1.67
4584	NASDAQ	ASRV	Mon, Jul 26, 2010	1.70	1.81	1.49	1.75
4583	NASDAQ	ASRV	Fri, Jul 23, 2010	1.70	1.70	1.70	1.70
4582	NASDAQ	ASRV	Thu, Jul 22, 2010	1.80	1.80	1.78	1.78
4581	NASDAQ	ASRV	Tue, Jul 20, 2010	1.69	1.78	1.66	1.77
4580	NASDAQ	ASRV	Mon, Jul 19, 2010	1.50	1.69	1.46	1.69
4579	NASDAQ	ASRV	Fri, Jul 16, 2010	1.61	1.61	1.34	1.40
4578	NASDAQ	ASRV	Thu, Jul 15, 2010	1.56	1.74	1.55	1.74
4577	NASDAQ	ASRV	Wed, Jul 14, 2010	1.64	1.64	1.53	1.60
4576	NASDAQ	ASRV	Tue, Jul 13, 2010	1.59	1.62	1.59	1.61
4575	NASDAQ	ASRV	Mon, Jul 12, 2010	1.71	1.71	1.67	1.67
4574	NASDAQ	ASRV	Fri, Jul 9, 2010	1.70	1.73	1.70	1.72
4573	NASDAQ	ASRV	Thu, Jul 8, 2010	1.54	1.88	1.45	1.60
4572	NASDAQ	ASRV	Wed, Jul 7, 2010	1.51	1.55	1.50	1.55
4571	NASDAQ	ASRV	Tue, Jul 6, 2010	1.52	1.54	1.50	1.53
4570	NASDAQ	ASRV	Fri, Jul 2, 2010	1.54	1.63	1.53	1.53
4569	NASDAQ	ASRV	Thu, Jul 1, 2010	1.60	1.60	1.60	1.60
4568	NASDAQ	ASRV	Wed, Jun 30, 2010	1.54	1.61	1.54	1.61
4567	NASDAQ	ASRV	Tue, Jun 29, 2010	1.68	1.68	1.60	1.60
4566	NASDAQ	ASRV	Mon, Jun 28, 2010	1.68	1.71	1.68	1.68
4565	NASDAQ	ASRV	Fri, Jun 25, 2010	1.79	1.79	1.68	1.74
4564	NASDAQ	ASRV	Thu, Jun 24, 2010	1.68	1.71	1.68	1.68
4563	NASDAQ	ASRV	Wed, Jun 23, 2010	1.73	1.73	1.68	1.68
4562	NASDAQ	ASRV	Tue, Jun 22, 2010	1.70	1.74	1.70	1.73
4561	NASDAQ	ASRV	Mon, Jun 21, 2010	1.75	1.75	1.71	1.75
4560	NASDAQ	ASRV	Fri, Jun 18, 2010	1.72	1.87	1.71	1.87
4559	NASDAQ	ASRV	Thu, Jun 17, 2010	1.89	1.90	1.75	1.84
4558	NASDAQ	ASRV	Wed, Jun 16, 2010	1.71	1.72	1.69	1.72
4557	NASDAQ	ASRV	Tue, Jun 15, 2010	1.84	2.00	1.74	1.74
4556	NASDAQ	ASRV	Mon, Jun 14, 2010	1.77	1.77	1.70	1.70
4555	NASDAQ	ASRV	Fri, Jun 11, 2010	1.71	1.76	1.68	1.75
4554	NASDAQ	ASRV	Thu, Jun 10, 2010	1.76	1.77	1.71	1.77
4553	NASDAQ	ASRV	Wed, Jun 9, 2010	1.77	1.77	1.73	1.77
4552	NASDAQ	ASRV	Tue, Jun 8, 2010	1.69	1.80	1.69	1.73
4551	NASDAQ	ASRV	Thu, Jun 3, 2010	1.85	1.85	1.75	1.80
4550	NASDAQ	ASRV	Wed, Jun 2, 2010	1.85	1.85	1.85	1.85
4549	NASDAQ	ASRV	Tue, Jun 1, 2010	1.81	1.85	1.80	1.80
4548	NASDAQ	ASRV	Fri, May 28, 2010	1.76	1.95	1.75	1.95
4547	NASDAQ	ASRV	Thu, May 27, 2010	1.80	1.84	1.70	1.84
4546	NASDAQ	ASRV	Wed, May 26, 2010	1.79	1.93	1.78	1.84
4545	NASDAQ	ASRV	Tue, May 25, 2010	1.94	1.96	1.71	1.81
4544	NASDAQ	ASRV	Mon, May 24, 2010	1.73	1.88	1.70	1.87
4543	NASDAQ	ASRV	Fri, May 21, 2010	1.72	1.75	1.71	1.72
4542	NASDAQ	ASRV	Wed, May 19, 2010	1.84	1.84	1.71	1.73
4541	NASDAQ	ASRV	Tue, May 18, 2010	1.95	1.96	1.85	1.87
4540	NASDAQ	ASRV	Mon, May 17, 2010	2.01	2.01	1.90	1.98
4539	NASDAQ	ASRV	Fri, May 14, 2010	2.05	2.06	1.98	2.03
4538	NASDAQ	ASRV	Thu, May 13, 2010	2.10	2.11	2.05	2.10
4537	NASDAQ	ASRV	Wed, May 12, 2010	2.13	2.15	2.06	2.10
4536	NASDAQ	ASRV	Tue, May 11, 2010	2.17	2.17	2.16	2.16
4535	NASDAQ	ASRV	Mon, May 10, 2010	2.20	2.21	2.16	2.16
4534	NASDAQ	ASRV	Fri, May 7, 2010	2.18	2.25	2.16	2.16
4533	NASDAQ	ASRV	Thu, May 6, 2010	2.19	2.25	2.18	2.25
4532	NASDAQ	ASRV	Wed, May 5, 2010	2.27	2.27	2.16	2.21
4531	NASDAQ	ASRV	Tue, May 4, 2010	2.21	2.40	2.19	2.40
4530	NASDAQ	ASRV	Mon, May 3, 2010	2.24	2.25	2.08	2.24
4529	NASDAQ	ASRV	Fri, Apr 30, 2010	2.39	2.39	2.21	2.22
4528	NASDAQ	ASRV	Thu, Apr 29, 2010	2.42	2.42	2.27	2.29
4527	NASDAQ	ASRV	Wed, Apr 28, 2010	2.13	2.35	2.13	2.19
4526	NASDAQ	ASRV	Tue, Apr 27, 2010	2.20	2.32	2.12	2.12
4525	NASDAQ	ASRV	Mon, Apr 26, 2010	2.49	2.49	2.12	2.20
4524	NASDAQ	ASRV	Fri, Apr 23, 2010	2.37	2.37	2.25	2.30
4523	NASDAQ	ASRV	Thu, Apr 22, 2010	2.40	2.40	2.25	2.34
4522	NASDAQ	ASRV	Wed, Apr 21, 2010	2.02	2.50	2.02	2.49
4521	NASDAQ	ASRV	Tue, Apr 20, 2010	2.13	2.14	1.97	2.00
4520	NASDAQ	ASRV	Mon, Apr 19, 2010	2.34	2.34	2.13	2.20
4519	NASDAQ	ASRV	Fri, Apr 16, 2010	2.00	2.37	1.96	2.35
4518	NASDAQ	ASRV	Thu, Apr 15, 2010	2.12	2.14	1.97	2.07
4517	NASDAQ	ASRV	Wed, Apr 14, 2010	2.16	2.16	2.00	2.10
4516	NASDAQ	ASRV	Tue, Apr 13, 2010	1.96	2.06	1.96	2.00
4515	NASDAQ	ASRV	Mon, Apr 12, 2010	2.19	2.20	1.96	1.96
4514	NASDAQ	ASRV	Fri, Apr 9, 2010	2.33	2.33	2.11	2.20
4513	NASDAQ	ASRV	Thu, Apr 8, 2010	2.29	2.31	2.13	2.18
4512	NASDAQ	ASRV	Wed, Apr 7, 2010	2.13	2.24	2.11	2.14
4511	NASDAQ	ASRV	Tue, Apr 6, 2010	2.30	2.33	2.11	2.13
4510	NASDAQ	ASRV	Mon, Apr 5, 2010	2.30	2.47	2.01	2.20
4509	NASDAQ	ASRV	Thu, Apr 1, 2010	1.75	2.30	1.75	2.23
4508	NASDAQ	ASRV	Wed, Mar 31, 2010	1.75	1.75	1.66	1.67
4507	NASDAQ	ASRV	Tue, Mar 30, 2010	1.75	1.75	1.73	1.73
4506	NASDAQ	ASRV	Mon, Mar 29, 2010	1.91	1.97	1.78	1.78
4505	NASDAQ	ASRV	Fri, Mar 26, 2010	1.90	1.95	1.90	1.90
4504	NASDAQ	ASRV	Thu, Mar 25, 2010	1.80	1.87	1.80	1.87
4503	NASDAQ	ASRV	Wed, Mar 24, 2010	1.95	1.95	1.77	1.85
4502	NASDAQ	ASRV	Tue, Mar 23, 2010	1.91	1.93	1.89	1.93
4501	NASDAQ	ASRV	Mon, Mar 22, 2010	2.11	2.11	1.84	1.89
4500	NASDAQ	ASRV	Fri, Mar 19, 2010	1.80	2.50	1.74	2.13
4499	NASDAQ	ASRV	Thu, Mar 18, 2010	1.67	1.87	1.67	1.80
4498	NASDAQ	ASRV	Wed, Mar 17, 2010	1.72	1.86	1.59	1.75
4497	NASDAQ	ASRV	Tue, Mar 16, 2010	1.72	1.72	1.67	1.68
4496	NASDAQ	ASRV	Mon, Mar 15, 2010	1.64	1.75	1.63	1.75
4495	NASDAQ	ASRV	Fri, Mar 12, 2010	1.61	1.70	1.58	1.70
4494	NASDAQ	ASRV	Thu, Mar 11, 2010	1.62	1.62	1.58	1.60
4493	NASDAQ	ASRV	Wed, Mar 10, 2010	1.66	1.69	1.62	1.65
4492	NASDAQ	ASRV	Tue, Mar 9, 2010	1.87	1.87	1.52	1.65
4491	NASDAQ	ASRV	Mon, Mar 8, 2010	1.60	1.87	1.60	1.87
4490	NASDAQ	ASRV	Fri, Mar 5, 2010	1.60	1.70	1.56	1.56
4489	NASDAQ	ASRV	Thu, Mar 4, 2010	1.67	1.67	1.58	1.60
4488	NASDAQ	ASRV	Wed, Mar 3, 2010	1.51	1.70	1.51	1.70
4487	NASDAQ	ASRV	Tue, Mar 2, 2010	1.51	1.59	1.50	1.55
4486	NASDAQ	ASRV	Mon, Mar 1, 2010	1.46	1.51	1.43	1.51
4485	NASDAQ	ASRV	Fri, Feb 26, 2010	1.53	1.53	1.53	1.53
4484	NASDAQ	ASRV	Thu, Feb 25, 2010	1.51	1.55	1.51	1.51
4483	NASDAQ	ASRV	Wed, Feb 24, 2010	1.55	1.58	1.53	1.55
4482	NASDAQ	ASRV	Tue, Feb 23, 2010	1.55	1.56	1.53	1.53
4481	NASDAQ	ASRV	Mon, Feb 22, 2010	1.51	1.55	1.46	1.55
4480	NASDAQ	ASRV	Fri, Feb 19, 2010	1.51	1.62	1.50	1.53
4479	NASDAQ	ASRV	Thu, Feb 18, 2010	1.50	1.51	1.50	1.50
4478	NASDAQ	ASRV	Wed, Feb 17, 2010	1.42	1.50	1.42	1.50
4477	NASDAQ	ASRV	Tue, Feb 16, 2010	1.45	1.49	1.41	1.49
4476	NASDAQ	ASRV	Fri, Feb 12, 2010	1.40	1.46	1.40	1.46
4475	NASDAQ	ASRV	Thu, Feb 11, 2010	1.43	1.47	1.41	1.42
4474	NASDAQ	ASRV	Wed, Feb 10, 2010	1.40	1.42	1.40	1.42
4473	NASDAQ	ASRV	Tue, Feb 9, 2010	1.43	1.45	1.40	1.43
4472	NASDAQ	ASRV	Mon, Feb 8, 2010	1.40	1.48	1.40	1.42
4471	NASDAQ	ASRV	Fri, Feb 5, 2010	1.46	1.50	1.45	1.45
4470	NASDAQ	ASRV	Thu, Feb 4, 2010	1.47	1.50	1.41	1.50
4469	NASDAQ	ASRV	Wed, Feb 3, 2010	1.51	1.51	1.49	1.49
4468	NASDAQ	ASRV	Tue, Feb 2, 2010	1.45	1.49	1.45	1.49
4467	NASDAQ	ASRV	Mon, Feb 1, 2010	1.46	1.52	1.46	1.52
4466	NASDAQ	ASRV	Fri, Jan 29, 2010	1.52	1.52	1.46	1.47
4465	NASDAQ	ASRV	Thu, Jan 28, 2010	1.50	1.55	1.50	1.55
4464	NASDAQ	ASRV	Wed, Jan 27, 2010	1.60	1.60	1.50	1.50
4463	NASDAQ	ASRV	Tue, Jan 26, 2010	1.60	1.61	1.52	1.60
4462	NASDAQ	ASRV	Mon, Jan 25, 2010	1.52	1.52	1.45	1.51
4461	NASDAQ	ASRV	Fri, Jan 22, 2010	1.49	1.49	1.45	1.47
4460	NASDAQ	ASRV	Thu, Jan 21, 2010	1.50	1.50	1.47	1.49
4459	NASDAQ	ASRV	Wed, Jan 20, 2010	1.50	1.50	1.49	1.50
4458	NASDAQ	ASRV	Tue, Jan 19, 2010	1.54	1.60	1.48	1.48
4457	NASDAQ	ASRV	Fri, Jan 15, 2010	1.52	1.54	1.52	1.54
4456	NASDAQ	ASRV	Thu, Jan 14, 2010	1.57	1.61	1.52	1.59
4455	NASDAQ	ASRV	Wed, Jan 13, 2010	1.57	1.65	1.57	1.60
4454	NASDAQ	ASRV	Tue, Jan 12, 2010	1.56	1.64	1.56	1.57
4453	NASDAQ	ASRV	Mon, Jan 11, 2010	1.61	1.65	1.57	1.62
4452	NASDAQ	ASRV	Fri, Jan 8, 2010	1.50	1.64	1.49	1.61
4451	NASDAQ	ASRV	Thu, Jan 7, 2010	1.50	1.52	1.49	1.50
4450	NASDAQ	ASRV	Wed, Jan 6, 2010	1.49	1.63	1.48	1.59
4449	NASDAQ	ASRV	Tue, Jan 5, 2010	1.51	1.57	1.50	1.50
4448	NASDAQ	ASRV	Mon, Jan 4, 2010	1.64	1.64	1.52	1.52
4447	NASDAQ	ASRV	Thu, Dec 31, 2009	1.52	1.67	1.50	1.67
4446	NASDAQ	ASRV	Wed, Dec 30, 2009	1.50	1.60	1.46	1.56
4445	NASDAQ	ASRV	Tue, Dec 29, 2009	1.60	1.60	1.46	1.46
4444	NASDAQ	ASRV	Mon, Dec 28, 2009	1.64	1.64	1.44	1.64
4443	NASDAQ	ASRV	Thu, Dec 24, 2009	1.54	1.63	1.54	1.63
4442	NASDAQ	ASRV	Wed, Dec 23, 2009	1.57	1.59	1.50	1.55
4441	NASDAQ	ASRV	Tue, Dec 22, 2009	1.51	1.59	1.50	1.59
4440	NASDAQ	ASRV	Mon, Dec 21, 2009	1.60	1.80	1.44	1.47
4439	NASDAQ	ASRV	Fri, Dec 18, 2009	1.64	1.69	1.55	1.65
4438	NASDAQ	ASRV	Thu, Dec 17, 2009	1.53	1.73	1.50	1.70
4437	NASDAQ	ASRV	Wed, Dec 16, 2009	1.50	1.51	1.50	1.50
4436	NASDAQ	ASRV	Tue, Dec 15, 2009	1.51	1.65	1.50	1.50
4435	NASDAQ	ASRV	Mon, Dec 14, 2009	1.60	1.69	1.50	1.69
4434	NASDAQ	ASRV	Fri, Dec 11, 2009	1.57	1.59	1.51	1.59
4433	NASDAQ	ASRV	Thu, Dec 10, 2009	1.51	1.55	1.51	1.55
4432	NASDAQ	ASRV	Wed, Dec 9, 2009	1.55	1.55	1.51	1.51
4431	NASDAQ	ASRV	Tue, Dec 8, 2009	1.52	1.59	1.51	1.59
4430	NASDAQ	ASRV	Mon, Dec 7, 2009	1.57	1.68	1.44	1.65
4429	NASDAQ	ASRV	Fri, Dec 4, 2009	1.66	1.74	1.56	1.56
4428	NASDAQ	ASRV	Thu, Dec 3, 2009	1.76	1.76	1.62	1.66
4427	NASDAQ	ASRV	Wed, Dec 2, 2009	1.59	1.68	1.41	1.66
4426	NASDAQ	ASRV	Tue, Dec 1, 2009	1.54	1.73	1.53	1.69
4425	NASDAQ	ASRV	Mon, Nov 30, 2009	1.50	1.61	1.48	1.61
4424	NASDAQ	ASRV	Fri, Nov 27, 2009	1.57	1.58	1.55	1.55
4423	NASDAQ	ASRV	Wed, Nov 25, 2009	1.49	1.71	1.49	1.70
4422	NASDAQ	ASRV	Tue, Nov 24, 2009	1.71	1.71	1.49	1.50
4421	NASDAQ	ASRV	Fri, Nov 20, 2009	1.53	1.62	1.52	1.62
4420	NASDAQ	ASRV	Thu, Nov 19, 2009	1.70	1.70	1.50	1.51
4419	NASDAQ	ASRV	Wed, Nov 18, 2009	1.75	1.75	1.70	1.70
4418	NASDAQ	ASRV	Tue, Nov 17, 2009	1.71	1.84	1.70	1.70
4417	NASDAQ	ASRV	Mon, Nov 16, 2009	1.51	1.80	1.51	1.80
4416	NASDAQ	ASRV	Fri, Nov 13, 2009	1.80	1.90	1.71	1.85
4415	NASDAQ	ASRV	Thu, Nov 12, 2009	1.75	1.80	1.70	1.80
4414	NASDAQ	ASRV	Wed, Nov 11, 2009	1.70	1.75	1.60	1.61
4413	NASDAQ	ASRV	Tue, Nov 10, 2009	1.71	1.73	1.70	1.70
4412	NASDAQ	ASRV	Mon, Nov 9, 2009	1.71	1.75	1.71	1.75
4411	NASDAQ	ASRV	Fri, Nov 6, 2009	1.62	1.62	1.62	1.62
4410	NASDAQ	ASRV	Thu, Nov 5, 2009	1.73	1.74	1.62	1.62
4409	NASDAQ	ASRV	Wed, Nov 4, 2009	1.65	1.75	1.65	1.70
4408	NASDAQ	ASRV	Tue, Nov 3, 2009	1.62	1.65	1.62	1.65
4407	NASDAQ	ASRV	Mon, Nov 2, 2009	1.72	1.74	1.65	1.70
4406	NASDAQ	ASRV	Fri, Oct 30, 2009	1.75	1.76	1.75	1.75
4405	NASDAQ	ASRV	Thu, Oct 29, 2009	1.70	1.70	1.70	1.70
4404	NASDAQ	ASRV	Tue, Oct 27, 2009	1.75	1.88	1.65	1.88
4403	NASDAQ	ASRV	Mon, Oct 26, 2009	1.80	1.80	1.72	1.75
4402	NASDAQ	ASRV	Fri, Oct 23, 2009	1.96	1.96	1.80	1.80
4401	NASDAQ	ASRV	Thu, Oct 22, 2009	1.81	1.81	1.80	1.80
4400	NASDAQ	ASRV	Wed, Oct 21, 2009	1.92	1.93	1.80	1.84
4399	NASDAQ	ASRV	Tue, Oct 20, 2009	1.81	1.95	1.81	1.95
4398	NASDAQ	ASRV	Mon, Oct 19, 2009	1.86	1.91	1.85	1.85
4397	NASDAQ	ASRV	Fri, Oct 16, 2009	1.80	1.97	1.80	1.97
4396	NASDAQ	ASRV	Thu, Oct 15, 2009	1.82	1.82	1.80	1.80
4395	NASDAQ	ASRV	Wed, Oct 14, 2009	1.84	1.84	1.84	1.84
4394	NASDAQ	ASRV	Tue, Oct 13, 2009	1.84	1.84	1.84	1.84
4393	NASDAQ	ASRV	Mon, Oct 12, 2009	1.99	1.99	1.80	1.81
4392	NASDAQ	ASRV	Fri, Oct 9, 2009	1.88	1.99	1.85	1.90
4391	NASDAQ	ASRV	Thu, Oct 8, 2009	1.85	1.89	1.81	1.89
4390	NASDAQ	ASRV	Wed, Oct 7, 2009	1.87	1.90	1.85	1.90
4389	NASDAQ	ASRV	Tue, Oct 6, 2009	1.86	1.92	1.86	1.92
4388	NASDAQ	ASRV	Mon, Oct 5, 2009	1.86	1.86	1.85	1.85
4387	NASDAQ	ASRV	Fri, Oct 2, 2009	1.91	2.00	1.82	1.89
4386	NASDAQ	ASRV	Thu, Oct 1, 2009	1.90	1.90	1.90	1.90
4385	NASDAQ	ASRV	Wed, Sep 30, 2009	1.88	1.88	1.80	1.80
4384	NASDAQ	ASRV	Tue, Sep 29, 2009	1.87	1.87	1.85	1.85
4383	NASDAQ	ASRV	Mon, Sep 28, 2009	1.85	1.90	1.85	1.90
4382	NASDAQ	ASRV	Fri, Sep 25, 2009	1.90	1.90	1.85	1.88
4381	NASDAQ	ASRV	Tue, Sep 22, 2009	2.00	2.00	1.85	1.99
4380	NASDAQ	ASRV	Mon, Sep 21, 2009	2.08	2.08	1.88	1.92
4379	NASDAQ	ASRV	Fri, Sep 18, 2009	1.84	2.25	1.75	2.09
4378	NASDAQ	ASRV	Thu, Sep 17, 2009	1.95	1.95	1.85	1.90
4377	NASDAQ	ASRV	Wed, Sep 16, 2009	1.94	1.94	1.90	1.90
4376	NASDAQ	ASRV	Tue, Sep 15, 2009	1.94	1.95	1.92	1.92
4375	NASDAQ	ASRV	Mon, Sep 14, 2009	1.92	1.95	1.90	1.93
4374	NASDAQ	ASRV	Fri, Sep 11, 2009	1.95	1.95	1.95	1.95
4373	NASDAQ	ASRV	Thu, Sep 10, 2009	2.04	2.04	1.95	1.95
4372	NASDAQ	ASRV	Wed, Sep 9, 2009	1.95	2.03	1.95	1.97
4371	NASDAQ	ASRV	Tue, Sep 8, 2009	2.09	2.09	1.95	1.95
4370	NASDAQ	ASRV	Fri, Sep 4, 2009	2.05	2.05	1.99	1.99
4369	NASDAQ	ASRV	Thu, Sep 3, 2009	2.00	2.06	2.00	2.05
4368	NASDAQ	ASRV	Wed, Sep 2, 2009	1.95	2.10	1.95	2.00
4367	NASDAQ	ASRV	Tue, Sep 1, 2009	2.00	2.01	1.92	1.95
4366	NASDAQ	ASRV	Mon, Aug 31, 2009	1.97	2.01	1.92	2.01
4365	NASDAQ	ASRV	Fri, Aug 28, 2009	1.89	1.95	1.89	1.95
4364	NASDAQ	ASRV	Thu, Aug 27, 2009	1.73	1.90	1.73	1.85
4363	NASDAQ	ASRV	Wed, Aug 26, 2009	1.83	1.83	1.70	1.74
4362	NASDAQ	ASRV	Tue, Aug 25, 2009	1.57	1.80	1.57	1.66
4361	NASDAQ	ASRV	Mon, Aug 24, 2009	1.89	1.90	1.87	1.87
4360	NASDAQ	ASRV	Fri, Aug 21, 2009	1.76	1.90	1.75	1.85
4359	NASDAQ	ASRV	Thu, Aug 20, 2009	1.75	1.77	1.75	1.76
4358	NASDAQ	ASRV	Wed, Aug 19, 2009	1.73	1.75	1.73	1.75
4357	NASDAQ	ASRV	Tue, Aug 18, 2009	1.65	1.73	1.65	1.73
4356	NASDAQ	ASRV	Mon, Aug 17, 2009	1.70	1.73	1.68	1.68
4355	NASDAQ	ASRV	Thu, Aug 13, 2009	1.70	1.70	1.70	1.70
4354	NASDAQ	ASRV	Wed, Aug 12, 2009	1.69	1.69	1.65	1.65
4353	NASDAQ	ASRV	Tue, Aug 11, 2009	1.68	1.76	1.65	1.73
4352	NASDAQ	ASRV	Mon, Aug 10, 2009	1.63	1.70	1.43	1.67
4351	NASDAQ	ASRV	Fri, Aug 7, 2009	1.68	1.68	1.63	1.63
4350	NASDAQ	ASRV	Thu, Aug 6, 2009	1.75	1.75	1.69	1.70
4349	NASDAQ	ASRV	Wed, Aug 5, 2009	1.75	1.83	1.74	1.83
4348	NASDAQ	ASRV	Tue, Aug 4, 2009	1.63	1.76	1.63	1.76
4347	NASDAQ	ASRV	Mon, Aug 3, 2009	1.66	1.69	1.66	1.69
4346	NASDAQ	ASRV	Fri, Jul 31, 2009	1.74	1.76	1.66	1.66
4345	NASDAQ	ASRV	Thu, Jul 30, 2009	1.65	1.65	1.65	1.65
4344	NASDAQ	ASRV	Wed, Jul 29, 2009	1.68	1.68	1.65	1.65
4343	NASDAQ	ASRV	Tue, Jul 28, 2009	1.65	1.76	1.51	1.76
4342	NASDAQ	ASRV	Mon, Jul 27, 2009	1.53	1.60	1.50	1.60
4341	NASDAQ	ASRV	Fri, Jul 24, 2009	1.62	1.67	1.62	1.67
4340	NASDAQ	ASRV	Thu, Jul 23, 2009	1.51	1.70	1.50	1.54
4339	NASDAQ	ASRV	Wed, Jul 22, 2009	1.71	1.72	1.70	1.70
4338	NASDAQ	ASRV	Tue, Jul 21, 2009	1.73	1.73	1.73	1.73
4337	NASDAQ	ASRV	Mon, Jul 20, 2009	1.76	1.76	1.68	1.75
4336	NASDAQ	ASRV	Fri, Jul 17, 2009	1.68	1.76	1.62	1.76
4335	NASDAQ	ASRV	Thu, Jul 16, 2009	1.70	1.70	1.69	1.69
4334	NASDAQ	ASRV	Wed, Jul 15, 2009	1.68	1.71	1.68	1.69
4333	NASDAQ	ASRV	Mon, Jul 13, 2009	1.71	1.76	1.71	1.75
4332	NASDAQ	ASRV	Fri, Jul 10, 2009	1.71	1.72	1.71	1.72
4331	NASDAQ	ASRV	Thu, Jul 9, 2009	1.71	1.81	1.71	1.81
4330	NASDAQ	ASRV	Tue, Jul 7, 2009	1.80	1.82	1.77	1.82
4329	NASDAQ	ASRV	Mon, Jul 6, 2009	1.80	1.84	1.72	1.84
4328	NASDAQ	ASRV	Thu, Jul 2, 2009	1.84	1.85	1.81	1.81
4327	NASDAQ	ASRV	Wed, Jul 1, 2009	1.84	1.85	1.79	1.85
4326	NASDAQ	ASRV	Tue, Jun 30, 2009	1.75	1.85	1.75	1.85
4325	NASDAQ	ASRV	Mon, Jun 29, 2009	1.85	1.85	1.84	1.85
4324	NASDAQ	ASRV	Fri, Jun 26, 2009	1.85	1.85	1.84	1.85
4323	NASDAQ	ASRV	Thu, Jun 25, 2009	1.83	1.88	1.73	1.88
4322	NASDAQ	ASRV	Wed, Jun 24, 2009	1.68	1.75	1.68	1.68
4321	NASDAQ	ASRV	Tue, Jun 23, 2009	1.70	1.79	1.68	1.79
4320	NASDAQ	ASRV	Mon, Jun 22, 2009	1.84	1.84	1.78	1.78
4319	NASDAQ	ASRV	Fri, Jun 19, 2009	1.70	1.88	1.70	1.88
4318	NASDAQ	ASRV	Thu, Jun 18, 2009	1.78	1.78	1.75	1.76
4317	NASDAQ	ASRV	Wed, Jun 17, 2009	1.70	1.78	1.70	1.75
4316	NASDAQ	ASRV	Tue, Jun 16, 2009	1.70	1.78	1.70	1.78
4315	NASDAQ	ASRV	Mon, Jun 15, 2009	1.79	1.79	1.77	1.78
4314	NASDAQ	ASRV	Fri, Jun 12, 2009	1.78	1.80	1.78	1.78
4313	NASDAQ	ASRV	Thu, Jun 11, 2009	1.73	1.83	1.73	1.83
4312	NASDAQ	ASRV	Wed, Jun 10, 2009	1.75	1.80	1.72	1.72
4311	NASDAQ	ASRV	Tue, Jun 9, 2009	1.79	1.85	1.78	1.85
4310	NASDAQ	ASRV	Mon, Jun 8, 2009	1.80	1.80	1.78	1.79
4309	NASDAQ	ASRV	Fri, Jun 5, 2009	1.78	1.84	1.78	1.82
4308	NASDAQ	ASRV	Thu, Jun 4, 2009	1.78	1.84	1.72	1.78
4307	NASDAQ	ASRV	Mon, Jun 1, 2009	1.65	1.84	1.65	1.83
4306	NASDAQ	ASRV	Fri, May 29, 2009	1.64	1.68	1.60	1.65
4305	NASDAQ	ASRV	Thu, May 28, 2009	1.46	1.69	1.46	1.56
4304	NASDAQ	ASRV	Wed, May 27, 2009	1.49	1.75	1.49	1.74
4303	NASDAQ	ASRV	Tue, May 26, 2009	1.71	1.72	1.71	1.72
4302	NASDAQ	ASRV	Fri, May 22, 2009	1.25	1.82	1.25	1.75
4301	NASDAQ	ASRV	Thu, May 21, 2009	1.78	1.78	1.68	1.75
4300	NASDAQ	ASRV	Wed, May 20, 2009	1.82	1.82	1.78	1.80
4299	NASDAQ	ASRV	Tue, May 19, 2009	1.76	1.82	1.75	1.81
4298	NASDAQ	ASRV	Mon, May 18, 2009	1.81	1.84	1.80	1.83
4297	NASDAQ	ASRV	Fri, May 15, 2009	1.63	1.81	0.90	1.81
4296	NASDAQ	ASRV	Thu, May 14, 2009	1.76	1.82	1.71	1.79
4295	NASDAQ	ASRV	Wed, May 13, 2009	1.82	1.82	1.80	1.80
4294	NASDAQ	ASRV	Tue, May 12, 2009	1.78	1.81	1.78	1.80
4293	NASDAQ	ASRV	Mon, May 11, 2009	1.84	1.84	1.80	1.84
4292	NASDAQ	ASRV	Fri, May 8, 2009	1.83	1.84	1.83	1.84
4291	NASDAQ	ASRV	Thu, May 7, 2009	1.85	1.85	1.80	1.84
4290	NASDAQ	ASRV	Wed, May 6, 2009	1.83	1.85	1.83	1.85
4289	NASDAQ	ASRV	Tue, May 5, 2009	1.80	1.85	1.76	1.82
4288	NASDAQ	ASRV	Mon, May 4, 2009	1.82	1.82	1.72	1.74
4287	NASDAQ	ASRV	Fri, May 1, 2009	1.79	1.80	1.71	1.80
4286	NASDAQ	ASRV	Thu, Apr 30, 2009	1.77	1.79	1.77	1.79
4285	NASDAQ	ASRV	Wed, Apr 29, 2009	1.84	1.84	1.76	1.81
4284	NASDAQ	ASRV	Tue, Apr 28, 2009	1.84	1.85	1.82	1.85
4283	NASDAQ	ASRV	Mon, Apr 27, 2009	1.84	1.85	1.83	1.85
4282	NASDAQ	ASRV	Fri, Apr 24, 2009	1.82	1.85	1.80	1.81
4281	NASDAQ	ASRV	Thu, Apr 23, 2009	1.80	1.80	1.80	1.80
4280	NASDAQ	ASRV	Wed, Apr 22, 2009	1.80	1.82	1.79	1.80
4279	NASDAQ	ASRV	Mon, Apr 20, 2009	1.85	1.85	1.79	1.79
4278	NASDAQ	ASRV	Fri, Apr 17, 2009	1.79	1.84	1.79	1.81
4277	NASDAQ	ASRV	Thu, Apr 16, 2009	1.81	1.82	1.77	1.77
4276	NASDAQ	ASRV	Wed, Apr 15, 2009	1.85	1.85	1.79	1.84
4275	NASDAQ	ASRV	Tue, Apr 14, 2009	1.85	1.85	1.77	1.85
4274	NASDAQ	ASRV	Mon, Apr 13, 2009	1.78	1.85	1.73	1.81
4273	NASDAQ	ASRV	Thu, Apr 9, 2009	1.80	1.85	1.75	1.75
4272	NASDAQ	ASRV	Wed, Apr 8, 2009	1.68	1.85	1.67	1.85
4271	NASDAQ	ASRV	Tue, Apr 7, 2009	1.80	1.81	1.66	1.68
4270	NASDAQ	ASRV	Mon, Apr 6, 2009	1.83	1.84	1.80	1.82
4269	NASDAQ	ASRV	Fri, Apr 3, 2009	1.70	1.81	1.69	1.81
4268	NASDAQ	ASRV	Thu, Apr 2, 2009	1.72	1.73	1.67	1.69
4267	NASDAQ	ASRV	Wed, Apr 1, 2009	1.67	1.67	1.66	1.67
4266	NASDAQ	ASRV	Tue, Mar 31, 2009	1.67	1.67	1.66	1.67
4265	NASDAQ	ASRV	Mon, Mar 30, 2009	1.73	1.73	1.65	1.72
4264	NASDAQ	ASRV	Fri, Mar 27, 2009	1.74	1.84	1.73	1.74
4263	NASDAQ	ASRV	Thu, Mar 26, 2009	1.73	1.80	1.73	1.80
4262	NASDAQ	ASRV	Wed, Mar 25, 2009	1.70	1.75	1.66	1.75
4261	NASDAQ	ASRV	Tue, Mar 24, 2009	1.60	1.67	1.55	1.62
4260	NASDAQ	ASRV	Mon, Mar 23, 2009	1.56	1.67	1.50	1.53
4259	NASDAQ	ASRV	Fri, Mar 20, 2009	1.58	1.68	1.57	1.68
4258	NASDAQ	ASRV	Thu, Mar 19, 2009	1.57	1.65	1.48	1.65
4257	NASDAQ	ASRV	Wed, Mar 18, 2009	1.53	1.54	1.47	1.51
4256	NASDAQ	ASRV	Tue, Mar 17, 2009	1.45	1.53	1.36	1.48
4255	NASDAQ	ASRV	Mon, Mar 16, 2009	1.43	1.56	1.43	1.52
4254	NASDAQ	ASRV	Fri, Mar 13, 2009	1.63	1.63	1.40	1.46
4253	NASDAQ	ASRV	Thu, Mar 12, 2009	1.56	1.56	1.42	1.47
4252	NASDAQ	ASRV	Wed, Mar 11, 2009	1.37	1.65	1.35	1.65
4251	NASDAQ	ASRV	Tue, Mar 10, 2009	1.57	1.57	1.43	1.43
4250	NASDAQ	ASRV	Mon, Mar 9, 2009	1.54	1.54	1.47	1.48
4249	NASDAQ	ASRV	Fri, Mar 6, 2009	1.60	1.60	1.52	1.53
4248	NASDAQ	ASRV	Thu, Mar 5, 2009	1.61	1.70	1.60	1.61
4247	NASDAQ	ASRV	Wed, Mar 4, 2009	1.62	1.67	1.61	1.67
4246	NASDAQ	ASRV	Tue, Mar 3, 2009	1.72	1.72	1.61	1.67
4245	NASDAQ	ASRV	Mon, Mar 2, 2009	1.77	1.78	1.74	1.77
4244	NASDAQ	ASRV	Fri, Feb 27, 2009	1.75	1.88	1.75	1.88
4243	NASDAQ	ASRV	Thu, Feb 26, 2009	1.63	1.85	1.60	1.83
4242	NASDAQ	ASRV	Wed, Feb 25, 2009	1.60	1.60	1.60	1.60
4241	NASDAQ	ASRV	Tue, Feb 24, 2009	1.65	1.65	1.55	1.56
4240	NASDAQ	ASRV	Mon, Feb 23, 2009	1.74	1.74	1.64	1.64
4239	NASDAQ	ASRV	Fri, Feb 20, 2009	1.77	1.85	1.77	1.84
4238	NASDAQ	ASRV	Thu, Feb 19, 2009	1.78	1.78	1.64	1.75
4237	NASDAQ	ASRV	Wed, Feb 18, 2009	1.86	1.86	1.84	1.84
4236	NASDAQ	ASRV	Tue, Feb 17, 2009	1.79	1.88	1.79	1.88
4235	NASDAQ	ASRV	Fri, Feb 13, 2009	1.85	1.90	1.79	1.90
4234	NASDAQ	ASRV	Thu, Feb 12, 2009	1.82	1.84	1.79	1.79
4233	NASDAQ	ASRV	Wed, Feb 11, 2009	1.86	1.87	1.86	1.87
4232	NASDAQ	ASRV	Tue, Feb 10, 2009	1.83	1.87	1.83	1.87
4231	NASDAQ	ASRV	Mon, Feb 9, 2009	1.77	1.86	1.77	1.81
4230	NASDAQ	ASRV	Fri, Feb 6, 2009	1.83	1.83	1.77	1.81
4229	NASDAQ	ASRV	Wed, Feb 4, 2009	1.64	2.00	1.60	1.84
4228	NASDAQ	ASRV	Tue, Feb 3, 2009	1.68	1.72	1.68	1.71
4227	NASDAQ	ASRV	Mon, Feb 2, 2009	1.78	1.78	1.62	1.71
4226	NASDAQ	ASRV	Fri, Jan 30, 2009	1.69	1.88	1.69	1.83
4225	NASDAQ	ASRV	Thu, Jan 29, 2009	1.68	1.77	1.68	1.71
4224	NASDAQ	ASRV	Wed, Jan 28, 2009	1.76	1.90	1.76	1.81
4223	NASDAQ	ASRV	Tue, Jan 27, 2009	1.68	1.71	1.65	1.70
4222	NASDAQ	ASRV	Mon, Jan 26, 2009	1.80	1.98	1.65	1.66
4221	NASDAQ	ASRV	Fri, Jan 23, 2009	1.78	1.78	1.70	1.70
4220	NASDAQ	ASRV	Thu, Jan 22, 2009	1.87	1.91	1.87	1.88
4219	NASDAQ	ASRV	Wed, Jan 21, 2009	1.76	1.80	1.75	1.80
4218	NASDAQ	ASRV	Tue, Jan 20, 2009	1.86	1.87	1.79	1.84
4217	NASDAQ	ASRV	Fri, Jan 16, 2009	1.83	1.86	1.81	1.81
4216	NASDAQ	ASRV	Wed, Jan 14, 2009	1.76	1.81	1.76	1.81
4215	NASDAQ	ASRV	Tue, Jan 13, 2009	1.83	1.83	1.75	1.78
4214	NASDAQ	ASRV	Mon, Jan 12, 2009	1.84	1.85	1.83	1.83
4213	NASDAQ	ASRV	Fri, Jan 9, 2009	1.91	1.91	1.91	1.91
4212	NASDAQ	ASRV	Thu, Jan 8, 2009	1.89	1.89	1.86	1.86
4211	NASDAQ	ASRV	Wed, Jan 7, 2009	2.00	2.00	1.92	1.92
4210	NASDAQ	ASRV	Tue, Jan 6, 2009	1.85	1.99	1.85	1.99
4209	NASDAQ	ASRV	Mon, Jan 5, 2009	1.79	1.86	1.79	1.85
4208	NASDAQ	ASRV	Fri, Jan 2, 2009	1.90	1.96	1.76	1.76
4207	NASDAQ	ASRV	Wed, Dec 31, 2008	1.70	1.99	1.70	1.99
4206	NASDAQ	ASRV	Tue, Dec 30, 2008	1.70	1.72	1.66	1.70
4205	NASDAQ	ASRV	Mon, Dec 29, 2008	1.73	1.78	1.65	1.78
4204	NASDAQ	ASRV	Fri, Dec 26, 2008	1.69	1.77	1.67	1.77
4203	NASDAQ	ASRV	Wed, Dec 24, 2008	1.78	1.79	1.78	1.79
4202	NASDAQ	ASRV	Tue, Dec 23, 2008	1.74	1.74	1.61	1.70
4201	NASDAQ	ASRV	Mon, Dec 22, 2008	1.85	1.85	1.70	1.80
4200	NASDAQ	ASRV	Fri, Dec 19, 2008	1.84	1.86	1.81	1.85
4199	NASDAQ	ASRV	Thu, Dec 18, 2008	1.87	1.91	1.75	1.76
4198	NASDAQ	ASRV	Wed, Dec 17, 2008	1.80	1.92	1.80	1.90
4197	NASDAQ	ASRV	Tue, Dec 16, 2008	1.99	2.00	1.78	1.80
4196	NASDAQ	ASRV	Mon, Dec 15, 2008	1.97	1.98	1.94	1.94
4195	NASDAQ	ASRV	Fri, Dec 12, 2008	2.00	2.00	1.96	1.96
4194	NASDAQ	ASRV	Thu, Dec 11, 2008	1.98	2.00	1.98	1.99
4193	NASDAQ	ASRV	Wed, Dec 10, 2008	2.13	2.13	1.92	2.00
4192	NASDAQ	ASRV	Tue, Dec 9, 2008	2.25	2.25	2.09	2.25
4191	NASDAQ	ASRV	Mon, Dec 8, 2008	2.26	2.28	2.26	2.28
4190	NASDAQ	ASRV	Fri, Dec 5, 2008	2.23	2.23	2.10	2.22
4189	NASDAQ	ASRV	Thu, Dec 4, 2008	2.35	2.35	2.25	2.25
4188	NASDAQ	ASRV	Wed, Dec 3, 2008	2.26	2.35	2.25	2.35
4187	NASDAQ	ASRV	Tue, Dec 2, 2008	2.35	2.35	2.25	2.34
4186	NASDAQ	ASRV	Mon, Dec 1, 2008	2.35	2.35	2.27	2.35
4185	NASDAQ	ASRV	Fri, Nov 28, 2008	2.06	2.32	2.06	2.30
4184	NASDAQ	ASRV	Wed, Nov 26, 2008	2.06	2.20	2.06	2.15
4183	NASDAQ	ASRV	Tue, Nov 25, 2008	2.32	2.32	2.05	2.13
4182	NASDAQ	ASRV	Mon, Nov 24, 2008	1.88	2.20	1.88	2.20
4181	NASDAQ	ASRV	Fri, Nov 21, 2008	2.33	2.39	1.64	1.64
4180	NASDAQ	ASRV	Thu, Nov 20, 2008	2.26	2.45	2.26	2.43
4179	NASDAQ	ASRV	Wed, Nov 19, 2008	2.61	2.61	2.30	2.45
4178	NASDAQ	ASRV	Tue, Nov 18, 2008	2.60	2.65	2.15	2.65
4177	NASDAQ	ASRV	Mon, Nov 17, 2008	2.53	2.63	2.48	2.63
4176	NASDAQ	ASRV	Fri, Nov 14, 2008	2.52	2.60	2.50	2.59
4175	NASDAQ	ASRV	Thu, Nov 13, 2008	2.49	2.63	2.46	2.63
4174	NASDAQ	ASRV	Wed, Nov 12, 2008	2.57	2.61	2.55	2.55
4173	NASDAQ	ASRV	Tue, Nov 11, 2008	2.62	2.64	2.59	2.59
4172	NASDAQ	ASRV	Mon, Nov 10, 2008	2.60	2.70	2.60	2.61
4171	NASDAQ	ASRV	Fri, Nov 7, 2008	2.75	2.75	2.61	2.61
4170	NASDAQ	ASRV	Wed, Nov 5, 2008	2.51	2.58	2.51	2.58
4169	NASDAQ	ASRV	Tue, Nov 4, 2008	2.50	2.60	2.32	2.32
4168	NASDAQ	ASRV	Mon, Nov 3, 2008	2.36	2.53	2.29	2.30
4167	NASDAQ	ASRV	Fri, Oct 31, 2008	2.22	2.46	2.22	2.46
4166	NASDAQ	ASRV	Thu, Oct 30, 2008	1.89	2.16	1.89	2.11
4165	NASDAQ	ASRV	Wed, Oct 29, 2008	1.83	1.86	1.83	1.86
4164	NASDAQ	ASRV	Tue, Oct 28, 2008	1.79	1.83	1.79	1.83
4163	NASDAQ	ASRV	Mon, Oct 27, 2008	1.80	1.80	1.56	1.69
4162	NASDAQ	ASRV	Fri, Oct 24, 2008	2.00	2.00	1.61	1.77
4161	NASDAQ	ASRV	Thu, Oct 23, 2008	2.34	2.34	2.01	2.01
4160	NASDAQ	ASRV	Wed, Oct 22, 2008	2.29	2.70	2.22	2.70
4159	NASDAQ	ASRV	Tue, Oct 21, 2008	2.48	2.50	2.48	2.50
4158	NASDAQ	ASRV	Mon, Oct 20, 2008	2.57	2.72	2.38	2.54
4157	NASDAQ	ASRV	Fri, Oct 17, 2008	2.10	2.47	2.10	2.47
4156	NASDAQ	ASRV	Thu, Oct 16, 2008	2.72	2.72	2.07	2.14
4155	NASDAQ	ASRV	Wed, Oct 15, 2008	2.92	2.92	2.00	2.00
4154	NASDAQ	ASRV	Tue, Oct 14, 2008	2.86	2.86	2.25	2.77
4153	NASDAQ	ASRV	Mon, Oct 13, 2008	1.77	2.48	1.77	2.40
4152	NASDAQ	ASRV	Fri, Oct 10, 2008	1.81	1.97	1.38	1.59
4151	NASDAQ	ASRV	Thu, Oct 9, 2008	2.23	2.23	2.10	2.11
4150	NASDAQ	ASRV	Wed, Oct 8, 2008	2.33	2.37	2.33	2.37
4149	NASDAQ	ASRV	Tue, Oct 7, 2008	2.31	2.36	2.19	2.19
4148	NASDAQ	ASRV	Mon, Oct 6, 2008	2.59	2.67	2.31	2.31
4147	NASDAQ	ASRV	Thu, Oct 2, 2008	2.84	2.85	2.70	2.85
4146	NASDAQ	ASRV	Wed, Oct 1, 2008	2.60	2.75	2.60	2.74
4145	NASDAQ	ASRV	Tue, Sep 30, 2008	2.78	2.78	2.36	2.51
4144	NASDAQ	ASRV	Mon, Sep 29, 2008	2.73	2.98	2.04	2.98
4143	NASDAQ	ASRV	Thu, Sep 25, 2008	2.33	2.62	2.33	2.55
4142	NASDAQ	ASRV	Wed, Sep 24, 2008	2.49	2.49	2.37	2.37
4141	NASDAQ	ASRV	Tue, Sep 23, 2008	2.73	2.73	2.45	2.45
4140	NASDAQ	ASRV	Mon, Sep 22, 2008	2.83	2.83	2.83	2.83
4139	NASDAQ	ASRV	Fri, Sep 19, 2008	2.98	2.98	2.68	2.85
4138	NASDAQ	ASRV	Thu, Sep 18, 2008	2.43	2.48	2.39	2.40
4137	NASDAQ	ASRV	Wed, Sep 17, 2008	2.49	2.50	2.31	2.48
4136	NASDAQ	ASRV	Tue, Sep 16, 2008	2.54	2.55	2.45	2.49
4135	NASDAQ	ASRV	Mon, Sep 15, 2008	2.58	2.62	2.54	2.60
4134	NASDAQ	ASRV	Fri, Sep 12, 2008	2.71	2.72	2.63	2.63
4133	NASDAQ	ASRV	Thu, Sep 11, 2008	2.63	2.67	2.60	2.65
4132	NASDAQ	ASRV	Wed, Sep 10, 2008	2.70	2.70	2.70	2.70
4131	NASDAQ	ASRV	Tue, Sep 9, 2008	2.66	2.76	2.56	2.76
4130	NASDAQ	ASRV	Mon, Sep 8, 2008	2.89	2.89	2.56	2.66
4129	NASDAQ	ASRV	Fri, Sep 5, 2008	2.85	2.86	2.80	2.85
4128	NASDAQ	ASRV	Thu, Sep 4, 2008	2.85	2.91	2.85	2.89
4127	NASDAQ	ASRV	Wed, Sep 3, 2008	2.81	2.84	2.78	2.78
4126	NASDAQ	ASRV	Tue, Sep 2, 2008	2.80	2.84	2.79	2.84
4125	NASDAQ	ASRV	Fri, Aug 29, 2008	2.79	2.84	2.78	2.83
4124	NASDAQ	ASRV	Thu, Aug 28, 2008	2.70	2.81	2.70	2.81
4123	NASDAQ	ASRV	Wed, Aug 27, 2008	2.80	2.84	2.80	2.80
4122	NASDAQ	ASRV	Tue, Aug 26, 2008	2.71	2.94	2.71	2.86
4121	NASDAQ	ASRV	Mon, Aug 25, 2008	2.77	2.77	2.66	2.75
4120	NASDAQ	ASRV	Fri, Aug 22, 2008	2.78	2.80	2.75	2.78
4119	NASDAQ	ASRV	Thu, Aug 21, 2008	2.86	2.86	2.79	2.79
4118	NASDAQ	ASRV	Wed, Aug 20, 2008	2.90	2.90	2.83	2.86
4117	NASDAQ	ASRV	Tue, Aug 19, 2008	2.85	2.86	2.81	2.86
4116	NASDAQ	ASRV	Mon, Aug 18, 2008	2.89	2.90	2.82	2.83
4115	NASDAQ	ASRV	Fri, Aug 15, 2008	2.81	2.85	2.79	2.83
4114	NASDAQ	ASRV	Thu, Aug 14, 2008	2.79	2.87	2.78	2.86
4113	NASDAQ	ASRV	Wed, Aug 13, 2008	2.80	2.84	2.80	2.84
4112	NASDAQ	ASRV	Tue, Aug 12, 2008	2.82	2.83	2.78	2.78
4111	NASDAQ	ASRV	Mon, Aug 11, 2008	2.64	2.87	2.64	2.86
4110	NASDAQ	ASRV	Fri, Aug 8, 2008	2.85	2.85	2.81	2.84
4109	NASDAQ	ASRV	Thu, Aug 7, 2008	2.83	2.86	2.83	2.85
4108	NASDAQ	ASRV	Wed, Aug 6, 2008	2.76	2.84	2.76	2.84
4107	NASDAQ	ASRV	Tue, Aug 5, 2008	2.76	2.76	2.75	2.75
4106	NASDAQ	ASRV	Mon, Aug 4, 2008	2.81	2.85	2.76	2.76
4105	NASDAQ	ASRV	Fri, Aug 1, 2008	2.84	2.84	2.81	2.81
4104	NASDAQ	ASRV	Thu, Jul 31, 2008	2.79	2.86	2.79	2.86
4103	NASDAQ	ASRV	Wed, Jul 30, 2008	2.85	2.96	2.83	2.91
4102	NASDAQ	ASRV	Tue, Jul 29, 2008	2.81	2.97	2.75	2.96
4101	NASDAQ	ASRV	Mon, Jul 28, 2008	2.85	2.86	2.81	2.85
4100	NASDAQ	ASRV	Fri, Jul 25, 2008	2.88	2.91	2.85	2.85
4099	NASDAQ	ASRV	Thu, Jul 24, 2008	2.95	2.99	2.95	2.95
4098	NASDAQ	ASRV	Wed, Jul 23, 2008	3.00	3.00	2.95	2.98
4097	NASDAQ	ASRV	Tue, Jul 22, 2008	2.95	3.00	2.94	2.96
4096	NASDAQ	ASRV	Mon, Jul 21, 2008	3.04	3.05	2.87	2.93
4095	NASDAQ	ASRV	Fri, Jul 18, 2008	2.87	2.93	2.84	2.93
4094	NASDAQ	ASRV	Thu, Jul 17, 2008	2.97	2.97	2.81	2.89
4093	NASDAQ	ASRV	Wed, Jul 16, 2008	2.65	2.96	2.65	2.80
4092	NASDAQ	ASRV	Tue, Jul 15, 2008	2.70	2.81	2.67	2.67
4091	NASDAQ	ASRV	Mon, Jul 14, 2008	2.83	2.83	2.70	2.72
4090	NASDAQ	ASRV	Fri, Jul 11, 2008	2.78	2.78	2.72	2.72
4089	NASDAQ	ASRV	Thu, Jul 10, 2008	2.85	2.92	2.78	2.80
4088	NASDAQ	ASRV	Wed, Jul 9, 2008	2.88	2.94	2.88	2.90
4087	NASDAQ	ASRV	Tue, Jul 8, 2008	2.87	2.90	2.87	2.88
4086	NASDAQ	ASRV	Mon, Jul 7, 2008	2.90	2.92	2.88	2.88
4085	NASDAQ	ASRV	Thu, Jul 3, 2008	2.87	2.91	2.80	2.88
4084	NASDAQ	ASRV	Wed, Jul 2, 2008	2.86	2.96	2.86	2.92
4083	NASDAQ	ASRV	Tue, Jul 1, 2008	2.94	2.97	2.81	2.81
4082	NASDAQ	ASRV	Mon, Jun 30, 2008	2.96	2.99	2.93	2.98
4081	NASDAQ	ASRV	Fri, Jun 27, 2008	2.96	2.97	2.90	2.97
4080	NASDAQ	ASRV	Thu, Jun 26, 2008	2.98	3.00	2.96	2.96
4079	NASDAQ	ASRV	Wed, Jun 25, 2008	2.93	2.98	2.92	2.97
4078	NASDAQ	ASRV	Tue, Jun 24, 2008	2.95	2.99	2.95	2.98
4077	NASDAQ	ASRV	Mon, Jun 23, 2008	2.95	2.99	2.91	2.95
4076	NASDAQ	ASRV	Fri, Jun 20, 2008	2.91	2.98	2.89	2.96
4075	NASDAQ	ASRV	Thu, Jun 19, 2008	2.98	3.00	2.96	2.97
4074	NASDAQ	ASRV	Wed, Jun 18, 2008	2.89	2.98	2.82	2.98
4073	NASDAQ	ASRV	Tue, Jun 17, 2008	2.96	3.00	2.74	2.87
4072	NASDAQ	ASRV	Mon, Jun 16, 2008	2.91	3.05	2.91	3.05
4071	NASDAQ	ASRV	Fri, Jun 13, 2008	2.98	2.99	2.54	2.96
4070	NASDAQ	ASRV	Thu, Jun 12, 2008	3.03	3.04	3.00	3.04
4069	NASDAQ	ASRV	Wed, Jun 11, 2008	3.04	3.08	2.99	3.00
4068	NASDAQ	ASRV	Tue, Jun 10, 2008	2.97	3.08	2.94	2.99
4067	NASDAQ	ASRV	Mon, Jun 9, 2008	3.00	3.08	3.00	3.08
4066	NASDAQ	ASRV	Fri, Jun 6, 2008	3.02	3.03	2.99	3.03
4065	NASDAQ	ASRV	Thu, Jun 5, 2008	3.03	3.04	3.01	3.03
4064	NASDAQ	ASRV	Wed, Jun 4, 2008	2.99	3.03	2.93	3.01
4063	NASDAQ	ASRV	Tue, Jun 3, 2008	2.99	3.03	2.91	3.01
4062	NASDAQ	ASRV	Mon, Jun 2, 2008	2.95	2.95	2.87	2.94
4061	NASDAQ	ASRV	Fri, May 30, 2008	2.93	3.02	2.80	3.00
4060	NASDAQ	ASRV	Thu, May 29, 2008	2.99	3.00	2.92	2.97
4059	NASDAQ	ASRV	Wed, May 28, 2008	2.98	3.00	2.85	2.95
4058	NASDAQ	ASRV	Tue, May 27, 2008	2.91	2.96	2.91	2.95
4057	NASDAQ	ASRV	Fri, May 23, 2008	2.83	2.88	2.77	2.85
4056	NASDAQ	ASRV	Thu, May 22, 2008	3.03	3.04	2.88	2.93
4055	NASDAQ	ASRV	Wed, May 21, 2008	3.02	3.05	3.00	3.01
4054	NASDAQ	ASRV	Tue, May 20, 2008	2.99	3.04	2.99	3.00
4053	NASDAQ	ASRV	Mon, May 19, 2008	2.96	3.04	2.96	2.99
4052	NASDAQ	ASRV	Fri, May 16, 2008	2.99	3.04	2.97	3.01
4051	NASDAQ	ASRV	Thu, May 15, 2008	3.00	3.00	2.93	2.93
4050	NASDAQ	ASRV	Wed, May 14, 2008	2.88	3.01	2.87	3.00
4049	NASDAQ	ASRV	Tue, May 13, 2008	2.98	3.02	2.92	2.92
4048	NASDAQ	ASRV	Mon, May 12, 2008	2.71	3.02	2.71	3.02
4047	NASDAQ	ASRV	Fri, May 9, 2008	3.00	3.00	2.90	2.91
4046	NASDAQ	ASRV	Thu, May 8, 2008	3.03	3.05	3.03	3.04
4045	NASDAQ	ASRV	Wed, May 7, 2008	2.97	3.04	2.95	2.99
4044	NASDAQ	ASRV	Tue, May 6, 2008	2.99	3.05	2.98	3.04
4043	NASDAQ	ASRV	Mon, May 5, 2008	2.91	3.04	2.91	3.04
4042	NASDAQ	ASRV	Fri, May 2, 2008	2.89	2.92	2.89	2.91
4041	NASDAQ	ASRV	Wed, Apr 30, 2008	2.81	2.93	2.81	2.90
4040	NASDAQ	ASRV	Tue, Apr 29, 2008	2.83	2.83	2.80	2.80
4039	NASDAQ	ASRV	Mon, Apr 28, 2008	2.81	2.85	2.78	2.84
4038	NASDAQ	ASRV	Fri, Apr 25, 2008	2.87	2.87	2.77	2.80
4037	NASDAQ	ASRV	Thu, Apr 24, 2008	2.89	2.90	2.86	2.89
4036	NASDAQ	ASRV	Wed, Apr 23, 2008	2.88	2.91	2.87	2.90
4035	NASDAQ	ASRV	Tue, Apr 22, 2008	2.73	2.91	2.73	2.88
4034	NASDAQ	ASRV	Mon, Apr 21, 2008	2.63	3.00	2.63	2.65
4033	NASDAQ	ASRV	Fri, Apr 18, 2008	2.80	2.82	2.65	2.67
4032	NASDAQ	ASRV	Thu, Apr 17, 2008	2.81	2.84	2.71	2.80
4031	NASDAQ	ASRV	Wed, Apr 16, 2008	2.87	2.87	2.63	2.65
4030	NASDAQ	ASRV	Tue, Apr 15, 2008	2.68	2.99	2.68	2.90
4029	NASDAQ	ASRV	Mon, Apr 14, 2008	2.62	2.65	2.50	2.60
4028	NASDAQ	ASRV	Fri, Apr 11, 2008	2.60	2.82	2.60	2.66
4027	NASDAQ	ASRV	Thu, Apr 10, 2008	2.73	2.73	2.61	2.65
4026	NASDAQ	ASRV	Wed, Apr 9, 2008	2.64	2.83	2.64	2.70
4025	NASDAQ	ASRV	Tue, Apr 8, 2008	2.65	2.86	2.61	2.67
4024	NASDAQ	ASRV	Mon, Apr 7, 2008	2.65	2.69	2.60	2.69
4023	NASDAQ	ASRV	Fri, Apr 4, 2008	2.67	2.70	2.63	2.65
4022	NASDAQ	ASRV	Thu, Apr 3, 2008	2.60	2.70	2.60	2.68
4021	NASDAQ	ASRV	Wed, Apr 2, 2008	2.80	2.86	2.66	2.72
4020	NASDAQ	ASRV	Mon, Mar 31, 2008	2.88	3.08	2.78	2.79
4019	NASDAQ	ASRV	Fri, Mar 28, 2008	2.80	3.05	2.80	2.90
4018	NASDAQ	ASRV	Thu, Mar 27, 2008	2.82	2.87	2.70	2.82
4017	NASDAQ	ASRV	Wed, Mar 26, 2008	2.75	2.93	2.75	2.86
4016	NASDAQ	ASRV	Tue, Mar 25, 2008	2.76	2.96	2.76	2.82
4015	NASDAQ	ASRV	Mon, Mar 24, 2008	2.89	2.98	2.85	2.87
4014	NASDAQ	ASRV	Thu, Mar 20, 2008	2.84	2.85	2.80	2.85
4013	NASDAQ	ASRV	Wed, Mar 19, 2008	2.76	2.87	2.70	2.84
4012	NASDAQ	ASRV	Tue, Mar 18, 2008	2.85	2.98	2.85	2.87
4011	NASDAQ	ASRV	Mon, Mar 17, 2008	2.98	3.00	2.88	2.98
4010	NASDAQ	ASRV	Fri, Mar 14, 2008	2.89	3.03	2.83	2.83
4009	NASDAQ	ASRV	Thu, Mar 13, 2008	2.90	2.99	2.90	2.99
4008	NASDAQ	ASRV	Wed, Mar 12, 2008	2.99	3.04	2.85	2.85
4007	NASDAQ	ASRV	Tue, Mar 11, 2008	2.83	2.98	2.82	2.98
4006	NASDAQ	ASRV	Mon, Mar 10, 2008	3.00	3.06	2.70	2.85
4005	NASDAQ	ASRV	Fri, Mar 7, 2008	2.76	3.10	2.76	2.80
4004	NASDAQ	ASRV	Thu, Mar 6, 2008	2.90	2.91	2.71	2.80
4003	NASDAQ	ASRV	Wed, Mar 5, 2008	2.81	2.92	2.70	2.90
4002	NASDAQ	ASRV	Tue, Mar 4, 2008	2.96	2.98	2.83	2.83
4001	NASDAQ	ASRV	Mon, Mar 3, 2008	2.92	3.05	2.90	2.99
4000	NASDAQ	ASRV	Fri, Feb 29, 2008	3.00	3.00	2.90	2.90
3999	NASDAQ	ASRV	Thu, Feb 28, 2008	2.99	3.10	2.93	2.94
3998	NASDAQ	ASRV	Wed, Feb 27, 2008	2.99	3.13	2.93	2.96
3997	NASDAQ	ASRV	Tue, Feb 26, 2008	3.05	3.10	2.92	2.93
3996	NASDAQ	ASRV	Mon, Feb 25, 2008	3.00	3.10	3.00	3.10
3995	NASDAQ	ASRV	Fri, Feb 22, 2008	3.02	3.04	3.00	3.04
3994	NASDAQ	ASRV	Thu, Feb 21, 2008	3.02	3.03	2.77	3.02
3993	NASDAQ	ASRV	Wed, Feb 20, 2008	2.95	3.01	2.95	3.01
3992	NASDAQ	ASRV	Tue, Feb 19, 2008	2.93	2.95	2.87	2.91
3991	NASDAQ	ASRV	Fri, Feb 15, 2008	2.95	2.97	2.85	2.85
3990	NASDAQ	ASRV	Thu, Feb 14, 2008	3.14	3.15	3.00	3.00
3989	NASDAQ	ASRV	Wed, Feb 13, 2008	3.08	3.15	3.00	3.11
3988	NASDAQ	ASRV	Tue, Feb 12, 2008	2.93	3.13	2.93	3.08
3987	NASDAQ	ASRV	Mon, Feb 11, 2008	3.15	3.15	2.86	3.01
3986	NASDAQ	ASRV	Fri, Feb 8, 2008	3.00	3.13	2.88	3.06
3985	NASDAQ	ASRV	Thu, Feb 7, 2008	3.08	3.08	3.00	3.08
3984	NASDAQ	ASRV	Wed, Feb 6, 2008	3.08	3.11	3.00	3.10
3983	NASDAQ	ASRV	Tue, Feb 5, 2008	3.21	3.21	3.07	3.15
3982	NASDAQ	ASRV	Mon, Feb 4, 2008	3.20	3.32	3.08	3.30
3981	NASDAQ	ASRV	Fri, Feb 1, 2008	3.25	3.30	3.00	3.15
3980	NASDAQ	ASRV	Thu, Jan 31, 2008	2.94	3.26	2.94	3.19
3979	NASDAQ	ASRV	Wed, Jan 30, 2008	2.87	2.99	2.86	2.93
3978	NASDAQ	ASRV	Tue, Jan 29, 2008	2.98	2.98	2.91	2.94
3977	NASDAQ	ASRV	Mon, Jan 28, 2008	2.87	2.95	2.87	2.91
3976	NASDAQ	ASRV	Fri, Jan 25, 2008	2.84	2.99	2.84	2.95
3975	NASDAQ	ASRV	Thu, Jan 24, 2008	2.55	2.93	2.55	2.93
3974	NASDAQ	ASRV	Wed, Jan 23, 2008	2.76	2.76	2.53	2.53
3973	NASDAQ	ASRV	Tue, Jan 22, 2008	2.50	2.59	2.50	2.54
3972	NASDAQ	ASRV	Fri, Jan 18, 2008	2.66	2.66	2.50	2.50
3971	NASDAQ	ASRV	Thu, Jan 17, 2008	2.73	2.75	2.69	2.70
3970	NASDAQ	ASRV	Wed, Jan 16, 2008	2.75	2.75	2.72	2.75
3969	NASDAQ	ASRV	Tue, Jan 15, 2008	2.81	2.83	2.74	2.75
3968	NASDAQ	ASRV	Mon, Jan 14, 2008	2.66	2.79	2.66	2.78
3967	NASDAQ	ASRV	Fri, Jan 11, 2008	2.56	2.75	2.56	2.71
3966	NASDAQ	ASRV	Thu, Jan 10, 2008	2.27	2.58	2.27	2.58
3965	NASDAQ	ASRV	Wed, Jan 9, 2008	2.66	2.67	2.10	2.21
3964	NASDAQ	ASRV	Tue, Jan 8, 2008	2.52	2.65	2.52	2.65
3963	NASDAQ	ASRV	Mon, Jan 7, 2008	2.64	2.74	2.50	2.55
3962	NASDAQ	ASRV	Fri, Jan 4, 2008	2.59	2.59	2.55	2.57
3961	NASDAQ	ASRV	Thu, Jan 3, 2008	2.80	2.80	2.56	2.60
3960	NASDAQ	ASRV	Wed, Jan 2, 2008	2.75	2.83	2.75	2.83
3959	NASDAQ	ASRV	Mon, Dec 31, 2007	2.85	2.87	2.73	2.77
3958	NASDAQ	ASRV	Fri, Dec 28, 2007	2.94	2.95	2.85	2.88
3957	NASDAQ	ASRV	Thu, Dec 27, 2007	3.04	3.05	2.90	2.94
3956	NASDAQ	ASRV	Wed, Dec 26, 2007	3.00	3.00	2.99	2.99
3955	NASDAQ	ASRV	Mon, Dec 24, 2007	2.98	3.07	2.87	3.07
3954	NASDAQ	ASRV	Fri, Dec 21, 2007	3.02	3.05	2.96	3.03
3953	NASDAQ	ASRV	Thu, Dec 20, 2007	3.00	3.06	2.90	3.00
3952	NASDAQ	ASRV	Wed, Dec 19, 2007	3.00	3.05	3.00	3.04
3951	NASDAQ	ASRV	Tue, Dec 18, 2007	3.03	3.09	2.98	3.00
3950	NASDAQ	ASRV	Mon, Dec 17, 2007	3.06	3.10	3.00	3.06
3949	NASDAQ	ASRV	Fri, Dec 14, 2007	3.15	3.15	3.07	3.11
3948	NASDAQ	ASRV	Thu, Dec 13, 2007	3.05	3.10	3.05	3.10
3947	NASDAQ	ASRV	Wed, Dec 12, 2007	3.07	3.12	3.05	3.09
3946	NASDAQ	ASRV	Tue, Dec 11, 2007	3.10	3.13	2.98	3.10
3945	NASDAQ	ASRV	Mon, Dec 10, 2007	3.02	3.12	3.02	3.09
3944	NASDAQ	ASRV	Fri, Dec 7, 2007	3.14	3.15	2.86	3.05
3943	NASDAQ	ASRV	Thu, Dec 6, 2007	3.04	3.10	3.04	3.10
3942	NASDAQ	ASRV	Wed, Dec 5, 2007	2.99	3.04	2.97	3.02
3941	NASDAQ	ASRV	Tue, Dec 4, 2007	3.00	3.04	2.93	3.00
3940	NASDAQ	ASRV	Mon, Dec 3, 2007	2.98	3.03	2.88	3.00
3939	NASDAQ	ASRV	Fri, Nov 30, 2007	3.02	3.07	2.92	2.92
3938	NASDAQ	ASRV	Thu, Nov 29, 2007	3.03	3.04	2.99	3.03
3937	NASDAQ	ASRV	Wed, Nov 28, 2007	3.03	3.05	2.93	3.00
3936	NASDAQ	ASRV	Tue, Nov 27, 2007	2.93	3.03	2.86	2.99
3935	NASDAQ	ASRV	Mon, Nov 26, 2007	3.04	3.05	2.93	2.97
3934	NASDAQ	ASRV	Fri, Nov 23, 2007	2.97	3.00	2.97	3.00
3933	NASDAQ	ASRV	Wed, Nov 21, 2007	2.91	2.95	2.90	2.95
3932	NASDAQ	ASRV	Tue, Nov 20, 2007	3.01	3.10	2.91	2.96
3931	NASDAQ	ASRV	Mon, Nov 19, 2007	3.08	3.08	3.00	3.04
3930	NASDAQ	ASRV	Fri, Nov 16, 2007	3.02	3.10	2.91	3.02
3929	NASDAQ	ASRV	Thu, Nov 15, 2007	3.01	3.06	2.94	2.97
3928	NASDAQ	ASRV	Wed, Nov 14, 2007	3.00	3.05	2.98	2.99
3927	NASDAQ	ASRV	Tue, Nov 13, 2007	2.98	3.00	2.93	3.00
3926	NASDAQ	ASRV	Mon, Nov 12, 2007	2.93	2.98	2.93	2.98
3925	NASDAQ	ASRV	Fri, Nov 9, 2007	3.02	3.06	2.96	3.06
3924	NASDAQ	ASRV	Thu, Nov 8, 2007	2.93	2.99	2.85	2.96
3923	NASDAQ	ASRV	Wed, Nov 7, 2007	3.00	3.00	2.91	2.91
3922	NASDAQ	ASRV	Tue, Nov 6, 2007	3.00	3.04	2.99	3.00
3921	NASDAQ	ASRV	Mon, Nov 5, 2007	3.07	3.10	3.03	3.03
3920	NASDAQ	ASRV	Fri, Nov 2, 2007	3.15	3.22	3.09	3.11
3919	NASDAQ	ASRV	Thu, Nov 1, 2007	3.20	3.24	3.00	3.08
3918	NASDAQ	ASRV	Wed, Oct 31, 2007	3.25	3.30	3.10	3.24
3917	NASDAQ	ASRV	Tue, Oct 30, 2007	3.25	3.27	3.20	3.22
3916	NASDAQ	ASRV	Mon, Oct 29, 2007	3.19	3.27	3.19	3.25
3915	NASDAQ	ASRV	Fri, Oct 26, 2007	3.25	3.29	3.16	3.21
3914	NASDAQ	ASRV	Thu, Oct 25, 2007	3.12	3.24	3.12	3.24
3913	NASDAQ	ASRV	Wed, Oct 24, 2007	3.04	3.16	3.04	3.15
3912	NASDAQ	ASRV	Tue, Oct 23, 2007	3.01	3.15	3.01	3.10
3911	NASDAQ	ASRV	Mon, Oct 22, 2007	2.95	3.03	2.95	3.00
3910	NASDAQ	ASRV	Fri, Oct 19, 2007	3.00	3.08	2.90	2.90
3909	NASDAQ	ASRV	Thu, Oct 18, 2007	3.00	3.00	2.95	3.00
3908	NASDAQ	ASRV	Wed, Oct 17, 2007	3.05	3.10	3.00	3.00
3907	NASDAQ	ASRV	Tue, Oct 16, 2007	3.10	3.22	2.96	2.96
3906	NASDAQ	ASRV	Mon, Oct 15, 2007	3.20	3.24	2.98	3.10
3905	NASDAQ	ASRV	Fri, Oct 12, 2007	3.12	3.12	3.06	3.10
3904	NASDAQ	ASRV	Thu, Oct 11, 2007	3.16	3.21	3.12	3.14
3903	NASDAQ	ASRV	Wed, Oct 10, 2007	3.33	3.33	3.12	3.19
3902	NASDAQ	ASRV	Tue, Oct 9, 2007	3.31	3.37	3.30	3.30
3901	NASDAQ	ASRV	Mon, Oct 8, 2007	3.31	3.40	3.30	3.32
3900	NASDAQ	ASRV	Fri, Oct 5, 2007	3.31	3.35	3.31	3.31
3899	NASDAQ	ASRV	Thu, Oct 4, 2007	3.34	3.36	3.34	3.36
3898	NASDAQ	ASRV	Wed, Oct 3, 2007	3.32	3.35	3.31	3.32
3897	NASDAQ	ASRV	Tue, Oct 2, 2007	3.31	3.35	3.31	3.34
3896	NASDAQ	ASRV	Mon, Oct 1, 2007	3.33	3.40	3.31	3.33
3895	NASDAQ	ASRV	Fri, Sep 28, 2007	3.34	3.34	3.31	3.33
3894	NASDAQ	ASRV	Thu, Sep 27, 2007	3.35	3.36	3.33	3.34
3893	NASDAQ	ASRV	Wed, Sep 26, 2007	3.38	3.38	3.29	3.34
3892	NASDAQ	ASRV	Tue, Sep 25, 2007	3.51	3.51	3.35	3.37
3891	NASDAQ	ASRV	Mon, Sep 24, 2007	3.50	3.50	3.48	3.50
3890	NASDAQ	ASRV	Fri, Sep 21, 2007	3.38	3.53	3.38	3.50
3889	NASDAQ	ASRV	Thu, Sep 20, 2007	3.41	3.43	3.38	3.41
3888	NASDAQ	ASRV	Wed, Sep 19, 2007	3.40	3.43	3.37	3.43
3887	NASDAQ	ASRV	Tue, Sep 18, 2007	3.38	3.42	3.38	3.40
3886	NASDAQ	ASRV	Mon, Sep 17, 2007	3.40	3.41	3.38	3.38
3885	NASDAQ	ASRV	Fri, Sep 14, 2007	3.42	3.42	3.37	3.40
3884	NASDAQ	ASRV	Thu, Sep 13, 2007	3.39	3.42	3.39	3.39
3883	NASDAQ	ASRV	Wed, Sep 12, 2007	3.41	3.41	3.39	3.39
3882	NASDAQ	ASRV	Tue, Sep 11, 2007	3.42	3.43	3.40	3.40
3881	NASDAQ	ASRV	Mon, Sep 10, 2007	3.42	3.42	3.41	3.41
3880	NASDAQ	ASRV	Fri, Sep 7, 2007	3.42	3.43	3.41	3.41
3879	NASDAQ	ASRV	Thu, Sep 6, 2007	3.43	3.43	3.42	3.43
3878	NASDAQ	ASRV	Wed, Sep 5, 2007	3.40	3.45	3.40	3.42
3877	NASDAQ	ASRV	Tue, Sep 4, 2007	3.40	3.46	3.40	3.42
3876	NASDAQ	ASRV	Fri, Aug 31, 2007	3.45	3.48	3.40	3.40
3875	NASDAQ	ASRV	Thu, Aug 30, 2007	3.55	3.55	3.42	3.42
3874	NASDAQ	ASRV	Wed, Aug 29, 2007	3.43	3.47	3.41	3.43
3873	NASDAQ	ASRV	Tue, Aug 28, 2007	3.44	3.45	3.42	3.42
3872	NASDAQ	ASRV	Mon, Aug 27, 2007	3.45	3.45	3.43	3.45
3871	NASDAQ	ASRV	Fri, Aug 24, 2007	3.44	3.50	3.44	3.50
3870	NASDAQ	ASRV	Thu, Aug 23, 2007	3.43	3.45	3.43	3.45
3869	NASDAQ	ASRV	Wed, Aug 22, 2007	3.41	3.45	3.41	3.43
3868	NASDAQ	ASRV	Tue, Aug 21, 2007	3.50	3.51	3.41	3.41
3867	NASDAQ	ASRV	Mon, Aug 20, 2007	3.53	3.58	3.50	3.51
3866	NASDAQ	ASRV	Fri, Aug 17, 2007	3.65	3.65	3.51	3.53
3865	NASDAQ	ASRV	Thu, Aug 16, 2007	3.67	3.69	3.60	3.68
3864	NASDAQ	ASRV	Wed, Aug 15, 2007	3.76	3.88	3.70	3.70
3863	NASDAQ	ASRV	Tue, Aug 14, 2007	3.63	3.84	3.60	3.84
3862	NASDAQ	ASRV	Mon, Aug 13, 2007	3.60	3.66	3.60	3.65
3861	NASDAQ	ASRV	Fri, Aug 10, 2007	3.65	3.74	3.60	3.63
3860	NASDAQ	ASRV	Thu, Aug 9, 2007	3.76	3.76	3.67	3.73
3859	NASDAQ	ASRV	Wed, Aug 8, 2007	3.61	3.68	3.60	3.66
3858	NASDAQ	ASRV	Tue, Aug 7, 2007	3.60	3.67	3.60	3.65
3857	NASDAQ	ASRV	Mon, Aug 6, 2007	3.53	3.61	3.50	3.52
3856	NASDAQ	ASRV	Fri, Aug 3, 2007	3.91	3.92	3.63	3.65
3855	NASDAQ	ASRV	Thu, Aug 2, 2007	3.85	3.90	3.72	3.90
3854	NASDAQ	ASRV	Wed, Aug 1, 2007	3.81	3.83	3.75	3.83
3853	NASDAQ	ASRV	Tue, Jul 31, 2007	3.54	3.79	3.53	3.77
3852	NASDAQ	ASRV	Mon, Jul 30, 2007	3.64	3.64	3.53	3.54
3851	NASDAQ	ASRV	Fri, Jul 27, 2007	3.63	3.75	3.58	3.70
3850	NASDAQ	ASRV	Thu, Jul 26, 2007	3.76	3.82	3.70	3.70
3849	NASDAQ	ASRV	Wed, Jul 25, 2007	3.95	3.95	3.77	3.80
3848	NASDAQ	ASRV	Tue, Jul 24, 2007	3.75	4.09	3.75	4.09
3847	NASDAQ	ASRV	Mon, Jul 23, 2007	3.85	3.96	3.75	3.75
3846	NASDAQ	ASRV	Fri, Jul 20, 2007	4.00	4.06	3.76	3.87
3845	NASDAQ	ASRV	Thu, Jul 19, 2007	3.88	4.05	3.88	4.05
3844	NASDAQ	ASRV	Wed, Jul 18, 2007	3.94	4.01	3.77	3.83
3843	NASDAQ	ASRV	Tue, Jul 17, 2007	4.00	4.03	3.89	4.03
3842	NASDAQ	ASRV	Mon, Jul 16, 2007	3.84	3.93	3.84	3.90
3841	NASDAQ	ASRV	Fri, Jul 13, 2007	3.92	3.93	3.84	3.85
3840	NASDAQ	ASRV	Thu, Jul 12, 2007	4.11	4.14	3.92	3.92
3839	NASDAQ	ASRV	Wed, Jul 11, 2007	4.11	4.17	4.10	4.14
3838	NASDAQ	ASRV	Tue, Jul 10, 2007	4.16	4.18	4.16	4.16
3837	NASDAQ	ASRV	Mon, Jul 9, 2007	4.17	4.20	4.16	4.17
3836	NASDAQ	ASRV	Fri, Jul 6, 2007	4.21	4.21	4.16	4.18
3835	NASDAQ	ASRV	Thu, Jul 5, 2007	4.21	4.25	4.20	4.24
3834	NASDAQ	ASRV	Tue, Jul 3, 2007	4.26	4.26	4.23	4.23
3833	NASDAQ	ASRV	Mon, Jul 2, 2007	4.31	4.31	4.26	4.26
3832	NASDAQ	ASRV	Fri, Jun 29, 2007	4.30	4.41	4.30	4.40
3831	NASDAQ	ASRV	Thu, Jun 28, 2007	4.41	4.43	4.39	4.41
3830	NASDAQ	ASRV	Wed, Jun 27, 2007	4.37	4.39	4.31	4.37
3829	NASDAQ	ASRV	Tue, Jun 26, 2007	4.40	4.41	4.31	4.41
3828	NASDAQ	ASRV	Mon, Jun 25, 2007	4.46	4.48	4.44	4.44
3827	NASDAQ	ASRV	Fri, Jun 22, 2007	4.34	4.51	4.34	4.51
3826	NASDAQ	ASRV	Thu, Jun 21, 2007	4.44	4.45	4.25	4.25
3825	NASDAQ	ASRV	Wed, Jun 20, 2007	4.41	4.45	4.39	4.39
3824	NASDAQ	ASRV	Tue, Jun 19, 2007	4.38	4.41	4.33	4.36
3823	NASDAQ	ASRV	Mon, Jun 18, 2007	4.33	4.53	4.26	4.42
3822	NASDAQ	ASRV	Fri, Jun 15, 2007	4.31	4.44	4.31	4.40
3821	NASDAQ	ASRV	Thu, Jun 14, 2007	4.27	4.35	4.27	4.33
3820	NASDAQ	ASRV	Wed, Jun 13, 2007	4.27	4.30	4.23	4.29
3819	NASDAQ	ASRV	Tue, Jun 12, 2007	4.35	4.35	4.27	4.28
3818	NASDAQ	ASRV	Mon, Jun 11, 2007	4.33	4.39	4.30	4.33
3817	NASDAQ	ASRV	Fri, Jun 8, 2007	4.34	4.35	4.32	4.32
3816	NASDAQ	ASRV	Thu, Jun 7, 2007	4.31	4.35	4.30	4.31
3815	NASDAQ	ASRV	Wed, Jun 6, 2007	4.35	4.36	4.30	4.31
3814	NASDAQ	ASRV	Tue, Jun 5, 2007	4.35	4.36	4.32	4.35
3813	NASDAQ	ASRV	Mon, Jun 4, 2007	4.37	4.38	4.31	4.34
3812	NASDAQ	ASRV	Fri, Jun 1, 2007	4.31	4.39	4.31	4.33
3811	NASDAQ	ASRV	Thu, May 31, 2007	4.31	4.35	4.30	4.35
3810	NASDAQ	ASRV	Wed, May 30, 2007	4.36	4.40	4.31	4.36
3809	NASDAQ	ASRV	Tue, May 29, 2007	4.31	4.34	4.30	4.34
3808	NASDAQ	ASRV	Fri, May 25, 2007	4.32	4.35	4.31	4.35
3807	NASDAQ	ASRV	Thu, May 24, 2007	4.33	4.37	4.32	4.33
3806	NASDAQ	ASRV	Wed, May 23, 2007	4.31	4.36	4.31	4.34
3805	NASDAQ	ASRV	Tue, May 22, 2007	4.32	4.35	4.32	4.35
3804	NASDAQ	ASRV	Mon, May 21, 2007	4.39	4.39	4.30	4.35
3803	NASDAQ	ASRV	Fri, May 18, 2007	4.31	4.35	4.31	4.33
3802	NASDAQ	ASRV	Thu, May 17, 2007	4.31	4.35	4.31	4.33
3801	NASDAQ	ASRV	Wed, May 16, 2007	4.34	4.48	4.33	4.34
3800	NASDAQ	ASRV	Tue, May 15, 2007	4.39	4.44	4.34	4.34
3799	NASDAQ	ASRV	Mon, May 14, 2007	4.41	4.43	4.34	4.42
3798	NASDAQ	ASRV	Fri, May 11, 2007	4.50	4.50	4.41	4.42
3797	NASDAQ	ASRV	Thu, May 10, 2007	4.49	4.54	4.46	4.53
3796	NASDAQ	ASRV	Wed, May 9, 2007	4.50	4.51	4.45	4.47
3795	NASDAQ	ASRV	Tue, May 8, 2007	4.44	4.52	4.44	4.45
3794	NASDAQ	ASRV	Mon, May 7, 2007	4.58	4.58	4.43	4.49
3793	NASDAQ	ASRV	Fri, May 4, 2007	4.65	4.69	4.61	4.61
3792	NASDAQ	ASRV	Thu, May 3, 2007	4.70	4.70	4.64	4.68
3791	NASDAQ	ASRV	Wed, May 2, 2007	4.73	4.77	4.57	4.73
3790	NASDAQ	ASRV	Tue, May 1, 2007	4.58	4.70	4.57	4.70
3789	NASDAQ	ASRV	Mon, Apr 30, 2007	4.47	4.69	4.44	4.61
3788	NASDAQ	ASRV	Fri, Apr 27, 2007	4.55	4.56	4.44	4.48
3787	NASDAQ	ASRV	Thu, Apr 26, 2007	4.52	4.56	4.52	4.56
3786	NASDAQ	ASRV	Wed, Apr 25, 2007	4.49	4.55	4.43	4.49
3785	NASDAQ	ASRV	Tue, Apr 24, 2007	4.47	4.56	4.47	4.56
3784	NASDAQ	ASRV	Mon, Apr 23, 2007	4.49	4.50	4.35	4.50
3783	NASDAQ	ASRV	Fri, Apr 20, 2007	4.38	4.50	4.36	4.50
3782	NASDAQ	ASRV	Thu, Apr 19, 2007	4.43	4.47	4.36	4.40
3781	NASDAQ	ASRV	Wed, Apr 18, 2007	4.44	4.48	4.44	4.46
3780	NASDAQ	ASRV	Tue, Apr 17, 2007	4.53	4.56	4.24	4.51
3779	NASDAQ	ASRV	Mon, Apr 16, 2007	4.54	4.58	4.50	4.55
3778	NASDAQ	ASRV	Fri, Apr 13, 2007	4.53	4.60	4.50	4.56
3777	NASDAQ	ASRV	Thu, Apr 12, 2007	4.62	4.63	4.51	4.58
3776	NASDAQ	ASRV	Wed, Apr 11, 2007	4.66	4.69	4.61	4.64
3775	NASDAQ	ASRV	Tue, Apr 10, 2007	4.65	4.69	4.65	4.69
3774	NASDAQ	ASRV	Mon, Apr 9, 2007	4.65	4.68	4.65	4.66
3773	NASDAQ	ASRV	Thu, Apr 5, 2007	4.73	4.74	4.67	4.68
3772	NASDAQ	ASRV	Wed, Apr 4, 2007	4.75	4.77	4.63	4.75
3771	NASDAQ	ASRV	Tue, Apr 3, 2007	4.75	4.77	4.75	4.76
3770	NASDAQ	ASRV	Mon, Apr 2, 2007	4.76	4.81	4.75	4.77
3769	NASDAQ	ASRV	Fri, Mar 30, 2007	4.70	4.79	4.70	4.79
3768	NASDAQ	ASRV	Thu, Mar 29, 2007	4.61	4.74	4.61	4.70
3767	NASDAQ	ASRV	Wed, Mar 28, 2007	4.65	4.70	4.64	4.70
3766	NASDAQ	ASRV	Tue, Mar 27, 2007	4.68	4.73	4.68	4.70
3765	NASDAQ	ASRV	Mon, Mar 26, 2007	4.70	4.70	4.66	4.68
3764	NASDAQ	ASRV	Fri, Mar 23, 2007	4.64	4.68	4.60	4.68
3763	NASDAQ	ASRV	Thu, Mar 22, 2007	4.60	4.65	4.60	4.60
3762	NASDAQ	ASRV	Wed, Mar 21, 2007	4.56	4.63	4.51	4.57
3761	NASDAQ	ASRV	Tue, Mar 20, 2007	4.60	4.63	4.60	4.60
3760	NASDAQ	ASRV	Mon, Mar 19, 2007	4.60	4.64	4.57	4.64
3759	NASDAQ	ASRV	Fri, Mar 16, 2007	4.65	4.65	4.62	4.62
3758	NASDAQ	ASRV	Thu, Mar 15, 2007	4.65	4.66	4.64	4.66
3757	NASDAQ	ASRV	Wed, Mar 14, 2007	4.63	4.65	4.63	4.65
3756	NASDAQ	ASRV	Tue, Mar 13, 2007	4.63	4.64	4.52	4.62
3755	NASDAQ	ASRV	Fri, Mar 9, 2007	4.65	4.66	4.62	4.66
3754	NASDAQ	ASRV	Thu, Mar 8, 2007	4.62	4.65	4.62	4.63
3753	NASDAQ	ASRV	Wed, Mar 7, 2007	4.61	4.64	4.61	4.63
3752	NASDAQ	ASRV	Tue, Mar 6, 2007	4.63	4.65	4.62	4.62
3751	NASDAQ	ASRV	Mon, Mar 5, 2007	4.61	4.64	4.61	4.64
3750	NASDAQ	ASRV	Fri, Mar 2, 2007	4.62	4.65	4.62	4.62
3749	NASDAQ	ASRV	Thu, Mar 1, 2007	4.61	4.68	4.61	4.68
3748	NASDAQ	ASRV	Wed, Feb 28, 2007	4.65	4.67	4.63	4.63
3747	NASDAQ	ASRV	Tue, Feb 27, 2007	4.61	4.66	4.61	4.65
3746	NASDAQ	ASRV	Mon, Feb 26, 2007	4.63	4.66	4.61	4.66
3745	NASDAQ	ASRV	Fri, Feb 23, 2007	4.62	4.68	4.62	4.66
3744	NASDAQ	ASRV	Thu, Feb 22, 2007	4.67	4.67	4.60	4.66
3743	NASDAQ	ASRV	Wed, Feb 21, 2007	4.61	4.67	4.61	4.67
3742	NASDAQ	ASRV	Tue, Feb 20, 2007	4.57	4.65	4.57	4.65
3741	NASDAQ	ASRV	Fri, Feb 16, 2007	4.51	4.60	4.50	4.60
3740	NASDAQ	ASRV	Thu, Feb 15, 2007	4.53	4.60	4.50	4.59
3739	NASDAQ	ASRV	Wed, Feb 14, 2007	4.55	4.55	4.50	4.53
3738	NASDAQ	ASRV	Tue, Feb 13, 2007	4.50	4.55	4.50	4.52
3737	NASDAQ	ASRV	Mon, Feb 12, 2007	4.58	4.64	4.45	4.53
3736	NASDAQ	ASRV	Fri, Feb 9, 2007	4.65	4.65	4.56	4.64
3735	NASDAQ	ASRV	Thu, Feb 8, 2007	4.61	4.64	4.61	4.64
3734	NASDAQ	ASRV	Wed, Feb 7, 2007	4.63	4.65	4.52	4.61
3733	NASDAQ	ASRV	Tue, Feb 6, 2007	4.73	4.73	4.56	4.66
3732	NASDAQ	ASRV	Mon, Feb 5, 2007	4.73	4.73	4.65	4.65
3731	NASDAQ	ASRV	Fri, Feb 2, 2007	4.68	4.73	4.66	4.73
3730	NASDAQ	ASRV	Thu, Feb 1, 2007	4.74	4.75	4.65	4.72
3729	NASDAQ	ASRV	Wed, Jan 31, 2007	4.75	4.80	4.65	4.74
3728	NASDAQ	ASRV	Tue, Jan 30, 2007	4.65	4.74	4.65	4.74
3727	NASDAQ	ASRV	Mon, Jan 29, 2007	4.60	4.72	4.60	4.70
3726	NASDAQ	ASRV	Fri, Jan 26, 2007	4.65	4.74	4.65	4.74
3725	NASDAQ	ASRV	Thu, Jan 25, 2007	4.65	4.68	4.60	4.68
3724	NASDAQ	ASRV	Wed, Jan 24, 2007	4.60	4.65	4.60	4.61
3723	NASDAQ	ASRV	Tue, Jan 23, 2007	4.75	4.75	4.61	4.65
3722	NASDAQ	ASRV	Mon, Jan 22, 2007	4.56	4.64	4.56	4.64
3721	NASDAQ	ASRV	Fri, Jan 19, 2007	4.58	4.60	4.55	4.57
3720	NASDAQ	ASRV	Thu, Jan 18, 2007	4.66	4.67	4.49	4.57
3719	NASDAQ	ASRV	Wed, Jan 17, 2007	4.68	4.68	4.66	4.67
3718	NASDAQ	ASRV	Tue, Jan 16, 2007	4.66	4.66	4.66	4.66
3717	NASDAQ	ASRV	Fri, Jan 12, 2007	4.73	4.76	4.66	4.69
3716	NASDAQ	ASRV	Thu, Jan 11, 2007	4.71	4.72	4.71	4.72
3715	NASDAQ	ASRV	Wed, Jan 10, 2007	4.82	4.90	4.66	4.71
3714	NASDAQ	ASRV	Tue, Jan 9, 2007	4.81	4.82	4.77	4.82
3713	NASDAQ	ASRV	Mon, Jan 8, 2007	4.76	4.80	4.72	4.76
3712	NASDAQ	ASRV	Fri, Jan 5, 2007	4.76	4.82	4.75	4.82
3711	NASDAQ	ASRV	Thu, Jan 4, 2007	4.80	4.87	4.77	4.78
3710	NASDAQ	ASRV	Wed, Jan 3, 2007	4.86	4.87	4.81	4.85
3709	NASDAQ	ASRV	Fri, Dec 29, 2006	4.79	4.93	4.79	4.93
3708	NASDAQ	ASRV	Thu, Dec 28, 2006	4.78	4.84	4.77	4.84
3707	NASDAQ	ASRV	Wed, Dec 27, 2006	4.85	4.94	4.78	4.83
3706	NASDAQ	ASRV	Tue, Dec 26, 2006	4.84	4.86	4.82	4.83
3705	NASDAQ	ASRV	Fri, Dec 22, 2006	4.93	4.94	4.85	4.85
3704	NASDAQ	ASRV	Thu, Dec 21, 2006	4.92	4.94	4.88	4.88
3703	NASDAQ	ASRV	Wed, Dec 20, 2006	4.86	4.94	4.86	4.92
3702	NASDAQ	ASRV	Tue, Dec 19, 2006	4.83	4.91	4.83	4.91
3701	NASDAQ	ASRV	Mon, Dec 18, 2006	4.83	4.89	4.83	4.86
3700	NASDAQ	ASRV	Fri, Dec 15, 2006	4.88	4.88	4.84	4.84
3699	NASDAQ	ASRV	Thu, Dec 14, 2006	4.88	4.91	4.87	4.88
3698	NASDAQ	ASRV	Wed, Dec 13, 2006	4.89	4.90	4.86	4.87
3697	NASDAQ	ASRV	Tue, Dec 12, 2006	4.91	4.93	4.90	4.92
3696	NASDAQ	ASRV	Mon, Dec 11, 2006	4.95	4.95	4.91	4.94
3695	NASDAQ	ASRV	Fri, Dec 8, 2006	4.88	4.95	4.87	4.94
3694	NASDAQ	ASRV	Thu, Dec 7, 2006	4.89	4.91	4.88	4.90
3693	NASDAQ	ASRV	Wed, Dec 6, 2006	4.92	4.94	4.87	4.87
3692	NASDAQ	ASRV	Tue, Dec 5, 2006	4.95	4.96	4.88	4.96
3691	NASDAQ	ASRV	Mon, Dec 4, 2006	4.89	5.01	4.89	4.97
3690	NASDAQ	ASRV	Fri, Dec 1, 2006	4.93	4.99	4.88	4.94
3689	NASDAQ	ASRV	Thu, Nov 30, 2006	4.90	5.00	4.90	4.94
3688	NASDAQ	ASRV	Wed, Nov 29, 2006	4.92	5.00	4.92	5.00
3687	NASDAQ	ASRV	Tue, Nov 28, 2006	4.95	5.00	4.86	5.00
3686	NASDAQ	ASRV	Mon, Nov 27, 2006	4.90	4.99	4.86	4.99
3685	NASDAQ	ASRV	Fri, Nov 24, 2006	4.90	4.94	4.87	4.94
3684	NASDAQ	ASRV	Wed, Nov 22, 2006	4.86	5.00	4.86	4.96
3683	NASDAQ	ASRV	Tue, Nov 21, 2006	4.94	5.00	4.87	4.87
3682	NASDAQ	ASRV	Mon, Nov 20, 2006	4.89	4.95	4.81	4.85
3681	NASDAQ	ASRV	Fri, Nov 17, 2006	4.99	5.00	4.94	4.97
3680	NASDAQ	ASRV	Thu, Nov 16, 2006	4.87	4.95	4.87	4.91
3679	NASDAQ	ASRV	Wed, Nov 15, 2006	4.90	4.95	4.84	4.90
3678	NASDAQ	ASRV	Tue, Nov 14, 2006	4.89	4.89	4.76	4.88
3677	NASDAQ	ASRV	Mon, Nov 13, 2006	4.69	4.78	4.69	4.78
3676	NASDAQ	ASRV	Fri, Nov 10, 2006	4.64	4.72	4.64	4.70
3675	NASDAQ	ASRV	Thu, Nov 9, 2006	4.70	4.79	4.69	4.74
3674	NASDAQ	ASRV	Wed, Nov 8, 2006	4.62	4.77	4.62	4.77
3673	NASDAQ	ASRV	Tue, Nov 7, 2006	4.69	4.75	4.69	4.71
3672	NASDAQ	ASRV	Mon, Nov 6, 2006	4.63	4.75	4.63	4.72
3671	NASDAQ	ASRV	Fri, Nov 3, 2006	4.72	4.80	4.55	4.80
3670	NASDAQ	ASRV	Thu, Nov 2, 2006	4.65	4.82	4.65	4.76
3669	NASDAQ	ASRV	Wed, Nov 1, 2006	4.69	4.77	4.60	4.71
3668	NASDAQ	ASRV	Tue, Oct 31, 2006	4.55	4.75	4.55	4.73
3667	NASDAQ	ASRV	Mon, Oct 30, 2006	4.57	4.65	4.43	4.60
3666	NASDAQ	ASRV	Fri, Oct 27, 2006	4.56	4.62	4.56	4.62
3665	NASDAQ	ASRV	Thu, Oct 26, 2006	4.57	4.65	4.48	4.61
3664	NASDAQ	ASRV	Wed, Oct 25, 2006	4.61	4.63	4.60	4.60
3663	NASDAQ	ASRV	Tue, Oct 24, 2006	4.58	4.63	4.58	4.60
3662	NASDAQ	ASRV	Mon, Oct 23, 2006	4.47	4.63	4.47	4.63
3661	NASDAQ	ASRV	Fri, Oct 20, 2006	4.45	4.54	4.45	4.52
3660	NASDAQ	ASRV	Thu, Oct 19, 2006	4.41	4.52	4.41	4.45
3659	NASDAQ	ASRV	Wed, Oct 18, 2006	4.43	4.47	4.42	4.45
3658	NASDAQ	ASRV	Tue, Oct 17, 2006	4.23	4.50	4.23	4.41
3657	NASDAQ	ASRV	Mon, Oct 16, 2006	4.25	4.25	4.22	4.25
3656	NASDAQ	ASRV	Fri, Oct 13, 2006	4.25	4.27	4.23	4.25
3655	NASDAQ	ASRV	Thu, Oct 12, 2006	4.35	4.35	4.20	4.26
3654	NASDAQ	ASRV	Wed, Oct 11, 2006	4.48	4.49	4.39	4.39
3653	NASDAQ	ASRV	Tue, Oct 10, 2006	4.46	4.58	4.45	4.50
3652	NASDAQ	ASRV	Mon, Oct 9, 2006	4.43	4.56	4.43	4.45
3651	NASDAQ	ASRV	Fri, Oct 6, 2006	4.51	4.63	4.43	4.45
3650	NASDAQ	ASRV	Thu, Oct 5, 2006	4.51	4.63	4.51	4.57
3649	NASDAQ	ASRV	Wed, Oct 4, 2006	4.49	4.56	4.41	4.54
3648	NASDAQ	ASRV	Tue, Oct 3, 2006	4.43	4.47	4.41	4.47
3647	NASDAQ	ASRV	Mon, Oct 2, 2006	4.45	4.54	4.36	4.43
3646	NASDAQ	ASRV	Fri, Sep 29, 2006	4.45	4.57	4.41	4.43
3645	NASDAQ	ASRV	Thu, Sep 28, 2006	4.51	4.59	4.41	4.53
3644	NASDAQ	ASRV	Wed, Sep 27, 2006	4.48	4.51	4.46	4.51
3643	NASDAQ	ASRV	Tue, Sep 26, 2006	4.41	4.53	4.41	4.50
3642	NASDAQ	ASRV	Mon, Sep 25, 2006	4.41	4.50	4.41	4.44
3641	NASDAQ	ASRV	Fri, Sep 22, 2006	4.42	4.53	4.40	4.47
3640	NASDAQ	ASRV	Thu, Sep 21, 2006	4.40	4.52	4.39	4.51
3639	NASDAQ	ASRV	Wed, Sep 20, 2006	4.51	4.55	4.30	4.48
3638	NASDAQ	ASRV	Tue, Sep 19, 2006	4.50	4.51	4.47	4.47
3637	NASDAQ	ASRV	Mon, Sep 18, 2006	4.51	4.54	4.49	4.50
3636	NASDAQ	ASRV	Fri, Sep 15, 2006	4.57	4.60	4.47	4.51
3635	NASDAQ	ASRV	Thu, Sep 14, 2006	4.59	4.64	4.55	4.55
3634	NASDAQ	ASRV	Wed, Sep 13, 2006	4.60	4.63	4.59	4.61
3633	NASDAQ	ASRV	Tue, Sep 12, 2006	4.67	4.67	4.59	4.62
3632	NASDAQ	ASRV	Mon, Sep 11, 2006	4.62	4.68	4.62	4.63
3631	NASDAQ	ASRV	Fri, Sep 8, 2006	4.70	4.82	4.61	4.64
3630	NASDAQ	ASRV	Thu, Sep 7, 2006	4.71	4.82	4.70	4.78
3629	NASDAQ	ASRV	Wed, Sep 6, 2006	4.78	4.84	4.67	4.82
3628	NASDAQ	ASRV	Tue, Sep 5, 2006	4.76	4.83	4.73	4.79
3627	NASDAQ	ASRV	Fri, Sep 1, 2006	4.70	4.80	4.67	4.75
3626	NASDAQ	ASRV	Thu, Aug 31, 2006	4.66	4.75	4.66	4.75
3625	NASDAQ	ASRV	Wed, Aug 30, 2006	4.65	4.75	4.64	4.75
3624	NASDAQ	ASRV	Tue, Aug 29, 2006	4.61	4.85	4.57	4.72
3623	NASDAQ	ASRV	Mon, Aug 28, 2006	4.64	4.75	4.61	4.70
3622	NASDAQ	ASRV	Fri, Aug 25, 2006	4.63	4.64	4.57	4.64
3621	NASDAQ	ASRV	Thu, Aug 24, 2006	4.55	4.59	4.55	4.58
3620	NASDAQ	ASRV	Wed, Aug 23, 2006	4.59	4.61	4.56	4.60
3619	NASDAQ	ASRV	Tue, Aug 22, 2006	4.58	4.66	4.55	4.62
3618	NASDAQ	ASRV	Mon, Aug 21, 2006	4.60	4.85	4.60	4.69
3617	NASDAQ	ASRV	Fri, Aug 18, 2006	4.70	4.75	4.68	4.68
3616	NASDAQ	ASRV	Thu, Aug 17, 2006	4.60	4.69	4.60	4.69
3615	NASDAQ	ASRV	Wed, Aug 16, 2006	4.67	4.69	4.60	4.65
3614	NASDAQ	ASRV	Tue, Aug 15, 2006	4.61	4.70	4.60	4.68
3613	NASDAQ	ASRV	Mon, Aug 14, 2006	4.61	4.67	4.61	4.66
3612	NASDAQ	ASRV	Fri, Aug 11, 2006	4.70	4.70	4.65	4.65
3611	NASDAQ	ASRV	Thu, Aug 10, 2006	4.65	4.70	4.58	4.66
3610	NASDAQ	ASRV	Wed, Aug 9, 2006	4.65	4.78	4.56	4.57
3609	NASDAQ	ASRV	Tue, Aug 8, 2006	4.60	4.79	4.57	4.68
3608	NASDAQ	ASRV	Mon, Aug 7, 2006	4.64	4.80	4.57	4.62
3607	NASDAQ	ASRV	Fri, Aug 4, 2006	4.66	4.85	4.66	4.80
3606	NASDAQ	ASRV	Thu, Aug 3, 2006	4.84	4.88	4.58	4.65
3605	NASDAQ	ASRV	Wed, Aug 2, 2006	4.63	4.97	4.63	4.94
3604	NASDAQ	ASRV	Tue, Aug 1, 2006	4.54	4.84	4.54	4.79
3603	NASDAQ	ASRV	Mon, Jul 31, 2006	4.61	4.90	4.49	4.64
3602	NASDAQ	ASRV	Fri, Jul 28, 2006	4.55	4.69	4.51	4.58
3601	NASDAQ	ASRV	Thu, Jul 27, 2006	4.45	4.81	4.45	4.65
3600	NASDAQ	ASRV	Wed, Jul 26, 2006	4.56	4.86	4.51	4.51
3599	NASDAQ	ASRV	Tue, Jul 25, 2006	4.74	4.89	4.57	4.60
3598	NASDAQ	ASRV	Mon, Jul 24, 2006	4.77	4.88	4.77	4.82
3597	NASDAQ	ASRV	Fri, Jul 21, 2006	4.82	4.90	4.76	4.76
3596	NASDAQ	ASRV	Thu, Jul 20, 2006	4.79	4.88	4.79	4.87
3595	NASDAQ	ASRV	Wed, Jul 19, 2006	4.80	4.96	4.77	4.77
3594	NASDAQ	ASRV	Tue, Jul 18, 2006	4.79	4.96	4.79	4.85
3593	NASDAQ	ASRV	Mon, Jul 17, 2006	4.92	4.95	4.91	4.92
3592	NASDAQ	ASRV	Fri, Jul 14, 2006	4.90	4.91	4.88	4.90
3591	NASDAQ	ASRV	Thu, Jul 13, 2006	4.91	4.92	4.88	4.88
3590	NASDAQ	ASRV	Wed, Jul 12, 2006	4.93	4.96	4.91	4.96
3589	NASDAQ	ASRV	Tue, Jul 11, 2006	4.88	4.90	4.87	4.90
3588	NASDAQ	ASRV	Mon, Jul 10, 2006	4.87	4.88	4.86	4.86
3587	NASDAQ	ASRV	Fri, Jul 7, 2006	4.88	4.88	4.87	4.88
3586	NASDAQ	ASRV	Thu, Jul 6, 2006	4.90	4.90	4.87	4.87
3585	NASDAQ	ASRV	Wed, Jul 5, 2006	4.81	4.97	4.81	4.93
3584	NASDAQ	ASRV	Mon, Jul 3, 2006	4.91	4.92	4.87	4.92
3583	NASDAQ	ASRV	Fri, Jun 30, 2006	4.49	4.91	4.48	4.91
3582	NASDAQ	ASRV	Thu, Jun 29, 2006	4.63	4.63	4.49	4.50
3581	NASDAQ	ASRV	Wed, Jun 28, 2006	4.55	4.67	4.55	4.67
3580	NASDAQ	ASRV	Tue, Jun 27, 2006	4.55	4.57	4.55	4.56
3579	NASDAQ	ASRV	Mon, Jun 26, 2006	4.51	4.55	4.51	4.55
3578	NASDAQ	ASRV	Fri, Jun 23, 2006	4.51	4.58	4.51	4.55
3577	NASDAQ	ASRV	Thu, Jun 22, 2006	4.54	4.57	4.50	4.57
3576	NASDAQ	ASRV	Tue, Jun 20, 2006	4.65	4.67	4.57	4.57
3575	NASDAQ	ASRV	Mon, Jun 19, 2006	4.65	4.78	4.64	4.66
3574	NASDAQ	ASRV	Fri, Jun 16, 2006	4.65	4.78	4.63	4.75
3573	NASDAQ	ASRV	Thu, Jun 15, 2006	4.63	4.78	4.56	4.74
3572	NASDAQ	ASRV	Wed, Jun 14, 2006	4.63	4.77	4.63	4.67
3571	NASDAQ	ASRV	Tue, Jun 13, 2006	4.67	4.68	4.63	4.65
3570	NASDAQ	ASRV	Mon, Jun 12, 2006	4.76	4.76	4.65	4.67
3569	NASDAQ	ASRV	Fri, Jun 9, 2006	4.80	4.80	4.77	4.80
3568	NASDAQ	ASRV	Thu, Jun 8, 2006	4.80	4.82	4.80	4.82
3567	NASDAQ	ASRV	Wed, Jun 7, 2006	4.89	4.90	4.83	4.83
3566	NASDAQ	ASRV	Tue, Jun 6, 2006	4.92	4.93	4.90	4.90
3565	NASDAQ	ASRV	Mon, Jun 5, 2006	4.90	4.92	4.90	4.92
3564	NASDAQ	ASRV	Fri, Jun 2, 2006	4.92	4.99	4.90	4.91
3563	NASDAQ	ASRV	Thu, Jun 1, 2006	4.94	5.00	4.94	5.00
3562	NASDAQ	ASRV	Wed, May 31, 2006	4.90	5.00	4.90	5.00
3561	NASDAQ	ASRV	Tue, May 30, 2006	4.90	4.99	4.90	4.93
3560	NASDAQ	ASRV	Fri, May 26, 2006	4.98	5.00	4.87	4.94
3559	NASDAQ	ASRV	Thu, May 25, 2006	4.91	5.00	4.86	4.99
3558	NASDAQ	ASRV	Wed, May 24, 2006	4.91	4.91	4.90	4.90
3557	NASDAQ	ASRV	Tue, May 23, 2006	4.91	5.02	4.88	4.90
3556	NASDAQ	ASRV	Mon, May 22, 2006	4.90	5.00	4.90	4.99
3555	NASDAQ	ASRV	Fri, May 19, 2006	4.96	5.06	4.94	4.95
3554	NASDAQ	ASRV	Thu, May 18, 2006	4.95	5.06	4.90	4.90
3553	NASDAQ	ASRV	Wed, May 17, 2006	5.09	5.09	4.95	4.99
3552	NASDAQ	ASRV	Tue, May 16, 2006	4.97	5.07	4.95	5.02
3551	NASDAQ	ASRV	Mon, May 15, 2006	5.01	5.21	4.96	4.97
3550	NASDAQ	ASRV	Fri, May 12, 2006	5.20	5.29	5.10	5.14
3549	NASDAQ	ASRV	Thu, May 11, 2006	5.30	5.30	5.07	5.07
3548	NASDAQ	ASRV	Wed, May 10, 2006	4.99	5.15	4.99	5.15
3547	NASDAQ	ASRV	Tue, May 9, 2006	4.97	5.15	4.97	5.08
3546	NASDAQ	ASRV	Mon, May 8, 2006	5.13	5.29	5.12	5.15
3545	NASDAQ	ASRV	Fri, May 5, 2006	4.97	5.24	4.97	5.24
3544	NASDAQ	ASRV	Thu, May 4, 2006	4.99	5.05	4.99	5.05
3543	NASDAQ	ASRV	Wed, May 3, 2006	4.90	5.05	4.90	5.05
3542	NASDAQ	ASRV	Tue, May 2, 2006	4.91	5.00	4.91	4.97
3541	NASDAQ	ASRV	Mon, May 1, 2006	4.93	5.07	4.93	4.96
3540	NASDAQ	ASRV	Fri, Apr 28, 2006	4.95	5.08	4.95	5.01
3539	NASDAQ	ASRV	Thu, Apr 27, 2006	4.94	5.10	4.94	5.01
3538	NASDAQ	ASRV	Wed, Apr 26, 2006	5.09	5.10	5.00	5.03
3537	NASDAQ	ASRV	Tue, Apr 25, 2006	4.97	5.01	4.90	4.98
3536	NASDAQ	ASRV	Mon, Apr 24, 2006	4.95	4.99	4.95	4.97
3535	NASDAQ	ASRV	Fri, Apr 21, 2006	4.94	5.05	4.94	5.05
3534	NASDAQ	ASRV	Thu, Apr 20, 2006	4.98	5.05	4.94	4.98
3533	NASDAQ	ASRV	Wed, Apr 19, 2006	5.02	5.08	4.99	5.08
3532	NASDAQ	ASRV	Tue, Apr 18, 2006	4.90	5.12	4.90	5.00
3531	NASDAQ	ASRV	Mon, Apr 17, 2006	4.92	5.12	4.91	4.98
3530	NASDAQ	ASRV	Thu, Apr 13, 2006	5.02	5.10	5.01	5.10
3529	NASDAQ	ASRV	Wed, Apr 12, 2006	5.02	5.14	5.00	5.00
3528	NASDAQ	ASRV	Tue, Apr 11, 2006	5.08	5.14	5.02	5.12
3527	NASDAQ	ASRV	Mon, Apr 10, 2006	5.05	5.05	4.99	5.05
3526	NASDAQ	ASRV	Fri, Apr 7, 2006	5.00	5.01	4.98	5.01
3525	NASDAQ	ASRV	Thu, Apr 6, 2006	5.00	5.01	4.99	5.00
3524	NASDAQ	ASRV	Wed, Apr 5, 2006	4.85	4.96	4.85	4.95
3523	NASDAQ	ASRV	Tue, Apr 4, 2006	4.81	4.93	4.79	4.90
3522	NASDAQ	ASRV	Mon, Apr 3, 2006	4.96	5.00	4.88	4.88
3521	NASDAQ	ASRV	Fri, Mar 31, 2006	4.83	5.00	4.83	5.00
3520	NASDAQ	ASRV	Thu, Mar 30, 2006	4.82	4.88	4.82	4.85
3519	NASDAQ	ASRV	Wed, Mar 29, 2006	4.83	4.89	4.83	4.85
3518	NASDAQ	ASRV	Tue, Mar 28, 2006	4.81	4.85	4.81	4.83
3517	NASDAQ	ASRV	Mon, Mar 27, 2006	4.77	4.93	4.77	4.91
3516	NASDAQ	ASRV	Fri, Mar 24, 2006	4.86	4.93	4.82	4.82
3515	NASDAQ	ASRV	Thu, Mar 23, 2006	4.74	4.95	4.74	4.85
3514	NASDAQ	ASRV	Wed, Mar 22, 2006	4.93	4.95	4.73	4.80
3513	NASDAQ	ASRV	Tue, Mar 21, 2006	4.80	4.92	4.80	4.84
3512	NASDAQ	ASRV	Mon, Mar 20, 2006	4.90	4.95	4.80	4.84
3511	NASDAQ	ASRV	Fri, Mar 17, 2006	4.80	4.95	4.80	4.94
3510	NASDAQ	ASRV	Thu, Mar 16, 2006	4.64	4.83	4.64	4.80
3509	NASDAQ	ASRV	Wed, Mar 15, 2006	4.67	4.76	4.65	4.70
3508	NASDAQ	ASRV	Tue, Mar 14, 2006	4.68	4.70	4.65	4.69
3507	NASDAQ	ASRV	Mon, Mar 13, 2006	4.70	4.72	4.65	4.69
3506	NASDAQ	ASRV	Fri, Mar 10, 2006	4.63	4.75	4.63	4.75
3505	NASDAQ	ASRV	Thu, Mar 9, 2006	4.70	4.71	4.63	4.68
3504	NASDAQ	ASRV	Wed, Mar 8, 2006	4.80	4.80	4.70	4.75
3503	NASDAQ	ASRV	Tue, Mar 7, 2006	4.79	4.80	4.65	4.71
3502	NASDAQ	ASRV	Mon, Mar 6, 2006	4.80	4.80	4.63	4.76
3501	NASDAQ	ASRV	Fri, Mar 3, 2006	4.74	4.74	4.63	4.64
3500	NASDAQ	ASRV	Thu, Mar 2, 2006	4.73	4.81	4.69	4.76
3499	NASDAQ	ASRV	Wed, Mar 1, 2006	4.54	4.80	4.54	4.67
3498	NASDAQ	ASRV	Tue, Feb 28, 2006	4.56	4.65	4.51	4.55
3497	NASDAQ	ASRV	Mon, Feb 27, 2006	4.70	4.70	4.57	4.57
3496	NASDAQ	ASRV	Fri, Feb 24, 2006	4.78	4.90	4.50	4.69
3495	NASDAQ	ASRV	Thu, Feb 23, 2006	4.50	4.74	4.50	4.57
3494	NASDAQ	ASRV	Wed, Feb 22, 2006	4.81	4.81	4.76	4.80
3493	NASDAQ	ASRV	Tue, Feb 21, 2006	4.70	4.80	4.64	4.80
3492	NASDAQ	ASRV	Fri, Feb 17, 2006	4.53	4.69	4.53	4.69
3491	NASDAQ	ASRV	Thu, Feb 16, 2006	4.65	4.65	4.51	4.52
3490	NASDAQ	ASRV	Wed, Feb 15, 2006	4.60	4.82	4.57	4.57
3489	NASDAQ	ASRV	Tue, Feb 14, 2006	4.61	4.79	4.61	4.68
3488	NASDAQ	ASRV	Mon, Feb 13, 2006	4.56	4.65	4.41	4.64
3487	NASDAQ	ASRV	Fri, Feb 10, 2006	4.79	4.79	4.56	4.56
3486	NASDAQ	ASRV	Thu, Feb 9, 2006	4.75	4.79	4.70	4.70
3485	NASDAQ	ASRV	Wed, Feb 8, 2006	4.62	4.70	4.59	4.70
3484	NASDAQ	ASRV	Tue, Feb 7, 2006	4.60	4.71	4.54	4.70
3483	NASDAQ	ASRV	Mon, Feb 6, 2006	4.53	4.55	4.49	4.55
3482	NASDAQ	ASRV	Fri, Feb 3, 2006	4.41	4.47	4.41	4.47
3481	NASDAQ	ASRV	Thu, Feb 2, 2006	4.36	4.52	4.34	4.52
3480	NASDAQ	ASRV	Wed, Feb 1, 2006	4.46	4.47	4.35	4.35
3479	NASDAQ	ASRV	Tue, Jan 31, 2006	4.34	4.56	4.31	4.56
3478	NASDAQ	ASRV	Mon, Jan 30, 2006	4.29	4.40	4.29	4.35
3477	NASDAQ	ASRV	Fri, Jan 27, 2006	4.36	4.45	4.27	4.42
3476	NASDAQ	ASRV	Thu, Jan 26, 2006	4.44	4.44	4.32	4.42
3475	NASDAQ	ASRV	Wed, Jan 25, 2006	4.50	4.59	4.49	4.50
3474	NASDAQ	ASRV	Tue, Jan 24, 2006	4.58	4.58	4.48	4.51
3473	NASDAQ	ASRV	Mon, Jan 23, 2006	4.62	4.63	4.47	4.63
3472	NASDAQ	ASRV	Fri, Jan 20, 2006	4.50	4.55	4.50	4.53
3471	NASDAQ	ASRV	Thu, Jan 19, 2006	4.49	4.50	4.47	4.50
3470	NASDAQ	ASRV	Wed, Jan 18, 2006	4.53	4.53	4.50	4.50
3469	NASDAQ	ASRV	Tue, Jan 17, 2006	4.61	4.62	4.53	4.62
3468	NASDAQ	ASRV	Fri, Jan 13, 2006	4.47	4.55	4.47	4.55
3467	NASDAQ	ASRV	Thu, Jan 12, 2006	4.48	4.61	4.40	4.52
3466	NASDAQ	ASRV	Wed, Jan 11, 2006	4.56	4.72	4.56	4.58
3465	NASDAQ	ASRV	Tue, Jan 10, 2006	4.60	4.66	4.60	4.66
3464	NASDAQ	ASRV	Mon, Jan 9, 2006	4.61	4.62	4.60	4.62
3463	NASDAQ	ASRV	Fri, Jan 6, 2006	4.27	4.48	4.27	4.48
3462	NASDAQ	ASRV	Thu, Jan 5, 2006	4.34	4.34	4.30	4.31
3461	NASDAQ	ASRV	Wed, Jan 4, 2006	4.36	4.40	4.36	4.40
3460	NASDAQ	ASRV	Tue, Jan 3, 2006	4.42	4.43	4.33	4.39
3459	NASDAQ	ASRV	Fri, Dec 30, 2005	4.31	4.38	4.30	4.38
3458	NASDAQ	ASRV	Thu, Dec 29, 2005	4.31	4.40	4.30	4.36
3457	NASDAQ	ASRV	Wed, Dec 28, 2005	4.19	4.32	4.18	4.30
3456	NASDAQ	ASRV	Tue, Dec 27, 2005	4.42	4.42	4.04	4.08
3455	NASDAQ	ASRV	Fri, Dec 23, 2005	4.46	4.48	4.44	4.45
3454	NASDAQ	ASRV	Thu, Dec 22, 2005	4.46	4.50	4.45	4.48
3453	NASDAQ	ASRV	Wed, Dec 21, 2005	4.45	4.50	4.45	4.46
3452	NASDAQ	ASRV	Tue, Dec 20, 2005	4.45	4.54	4.45	4.49
3451	NASDAQ	ASRV	Mon, Dec 19, 2005	4.53	4.54	4.47	4.50
3450	NASDAQ	ASRV	Fri, Dec 16, 2005	4.54	4.54	4.54	4.54
3449	NASDAQ	ASRV	Thu, Dec 15, 2005	4.53	4.59	4.53	4.57
3448	NASDAQ	ASRV	Wed, Dec 14, 2005	4.55	4.59	4.54	4.57
3447	NASDAQ	ASRV	Tue, Dec 13, 2005	4.62	4.65	4.54	4.61
3446	NASDAQ	ASRV	Mon, Dec 12, 2005	4.79	4.80	4.71	4.72
3445	NASDAQ	ASRV	Fri, Dec 9, 2005	4.63	4.80	4.63	4.77
3444	NASDAQ	ASRV	Thu, Dec 8, 2005	4.61	4.72	4.55	4.64
3443	NASDAQ	ASRV	Wed, Dec 7, 2005	4.70	4.77	4.70	4.70
3442	NASDAQ	ASRV	Tue, Dec 6, 2005	4.55	4.74	4.55	4.70
3441	NASDAQ	ASRV	Mon, Dec 5, 2005	4.51	4.77	4.51	4.68
3440	NASDAQ	ASRV	Fri, Dec 2, 2005	4.80	4.80	4.69	4.69
3439	NASDAQ	ASRV	Thu, Dec 1, 2005	4.76	4.82	4.70	4.76
3438	NASDAQ	ASRV	Wed, Nov 30, 2005	4.67	5.04	4.67	4.80
3437	NASDAQ	ASRV	Tue, Nov 29, 2005	4.72	4.96	4.72	4.75
3436	NASDAQ	ASRV	Mon, Nov 28, 2005	4.81	4.93	4.70	4.72
3435	NASDAQ	ASRV	Fri, Nov 25, 2005	4.85	5.16	4.85	4.86
3434	NASDAQ	ASRV	Wed, Nov 23, 2005	4.75	5.04	4.72	4.85
3433	NASDAQ	ASRV	Tue, Nov 22, 2005	4.78	4.93	4.75	4.85
3432	NASDAQ	ASRV	Mon, Nov 21, 2005	4.82	4.95	4.79	4.95
3431	NASDAQ	ASRV	Fri, Nov 18, 2005	4.97	5.00	4.81	4.99
3430	NASDAQ	ASRV	Thu, Nov 17, 2005	4.70	5.10	4.70	4.79
3429	NASDAQ	ASRV	Wed, Nov 16, 2005	4.56	4.88	4.55	4.76
3428	NASDAQ	ASRV	Tue, Nov 15, 2005	4.61	4.63	4.56	4.56
3427	NASDAQ	ASRV	Mon, Nov 14, 2005	4.64	4.65	4.61	4.62
3426	NASDAQ	ASRV	Fri, Nov 11, 2005	4.69	4.83	4.64	4.64
3425	NASDAQ	ASRV	Thu, Nov 10, 2005	4.68	4.75	4.62	4.75
3424	NASDAQ	ASRV	Wed, Nov 9, 2005	4.87	4.88	4.68	4.72
3423	NASDAQ	ASRV	Tue, Nov 8, 2005	4.77	4.95	4.72	4.85
3422	NASDAQ	ASRV	Mon, Nov 7, 2005	4.70	5.05	4.50	4.83
3421	NASDAQ	ASRV	Fri, Nov 4, 2005	4.70	4.84	4.70	4.74
3420	NASDAQ	ASRV	Thu, Nov 3, 2005	4.70	4.84	4.70	4.74
3419	NASDAQ	ASRV	Wed, Nov 2, 2005	4.60	4.80	4.60	4.73
3418	NASDAQ	ASRV	Tue, Nov 1, 2005	4.65	4.84	4.65	4.65
3417	NASDAQ	ASRV	Mon, Oct 31, 2005	4.60	4.63	4.60	4.60
3416	NASDAQ	ASRV	Fri, Oct 28, 2005	4.50	4.58	4.49	4.51
3415	NASDAQ	ASRV	Thu, Oct 27, 2005	4.38	4.55	4.38	4.40
3414	NASDAQ	ASRV	Wed, Oct 26, 2005	4.40	4.42	4.39	4.40
3413	NASDAQ	ASRV	Tue, Oct 25, 2005	4.50	4.58	4.38	4.44
3412	NASDAQ	ASRV	Mon, Oct 24, 2005	4.56	4.56	4.56	4.56
3411	NASDAQ	ASRV	Fri, Oct 21, 2005	4.50	4.60	4.50	4.58
3410	NASDAQ	ASRV	Thu, Oct 20, 2005	4.60	4.60	4.46	4.48
3409	NASDAQ	ASRV	Wed, Oct 19, 2005	4.46	4.46	4.46	4.46
3408	NASDAQ	ASRV	Tue, Oct 18, 2005	4.38	4.57	4.38	4.46
3407	NASDAQ	ASRV	Mon, Oct 17, 2005	4.40	4.54	4.40	4.53
3406	NASDAQ	ASRV	Fri, Oct 14, 2005	4.39	4.39	4.38	4.38
3405	NASDAQ	ASRV	Thu, Oct 13, 2005	4.38	4.49	4.38	4.40
3404	NASDAQ	ASRV	Wed, Oct 12, 2005	4.40	4.58	4.40	4.40
3403	NASDAQ	ASRV	Tue, Oct 11, 2005	4.40	4.42	4.38	4.42
3402	NASDAQ	ASRV	Mon, Oct 10, 2005	4.45	4.47	4.39	4.47
3401	NASDAQ	ASRV	Fri, Oct 7, 2005	4.40	4.45	4.40	4.45
3400	NASDAQ	ASRV	Thu, Oct 6, 2005	4.40	4.43	4.40	4.40
3399	NASDAQ	ASRV	Wed, Oct 5, 2005	4.36	4.48	4.34	4.34
3398	NASDAQ	ASRV	Tue, Oct 4, 2005	4.36	4.45	4.35	4.45
3397	NASDAQ	ASRV	Mon, Oct 3, 2005	4.39	4.47	4.35	4.37
3396	NASDAQ	ASRV	Fri, Sep 30, 2005	4.45	4.45	4.26	4.35
3395	NASDAQ	ASRV	Thu, Sep 29, 2005	4.54	4.76	4.27	4.32
3394	NASDAQ	ASRV	Wed, Sep 28, 2005	4.56	4.73	4.42	4.58
3393	NASDAQ	ASRV	Tue, Sep 27, 2005	4.20	4.58	4.20	4.58
3392	NASDAQ	ASRV	Mon, Sep 26, 2005	4.48	4.55	4.30	4.54
3391	NASDAQ	ASRV	Fri, Sep 23, 2005	4.90	5.13	4.07	4.30
3390	NASDAQ	ASRV	Thu, Sep 22, 2005	4.89	5.06	4.89	4.91
3389	NASDAQ	ASRV	Wed, Sep 21, 2005	5.09	5.09	4.82	4.90
3388	NASDAQ	ASRV	Tue, Sep 20, 2005	5.06	5.15	4.95	5.15
3387	NASDAQ	ASRV	Mon, Sep 19, 2005	4.97	5.05	4.94	5.00
3386	NASDAQ	ASRV	Fri, Sep 16, 2005	5.15	5.15	4.92	5.03
3385	NASDAQ	ASRV	Thu, Sep 15, 2005	4.91	5.17	4.91	5.09
3384	NASDAQ	ASRV	Wed, Sep 14, 2005	4.83	5.10	4.82	4.95
3383	NASDAQ	ASRV	Tue, Sep 13, 2005	4.75	5.00	4.75	4.87
3382	NASDAQ	ASRV	Mon, Sep 12, 2005	4.75	4.78	4.74	4.75
3381	NASDAQ	ASRV	Fri, Sep 9, 2005	4.96	4.96	4.60	4.74
3380	NASDAQ	ASRV	Thu, Sep 8, 2005	4.83	5.04	4.83	5.00
3379	NASDAQ	ASRV	Wed, Sep 7, 2005	4.95	4.95	4.51	4.83
3378	NASDAQ	ASRV	Tue, Sep 6, 2005	4.98	4.98	4.85	4.95
3377	NASDAQ	ASRV	Fri, Sep 2, 2005	4.83	5.05	4.80	5.05
3376	NASDAQ	ASRV	Thu, Sep 1, 2005	4.95	5.04	4.81	4.87
3375	NASDAQ	ASRV	Wed, Aug 31, 2005	4.81	5.00	4.81	5.00
3374	NASDAQ	ASRV	Tue, Aug 30, 2005	5.09	5.11	4.79	4.79
3373	NASDAQ	ASRV	Mon, Aug 29, 2005	5.25	5.25	5.10	5.11
3372	NASDAQ	ASRV	Fri, Aug 26, 2005	5.30	5.30	5.20	5.20
3371	NASDAQ	ASRV	Thu, Aug 25, 2005	5.30	5.31	5.20	5.30
3370	NASDAQ	ASRV	Wed, Aug 24, 2005	5.30	5.35	5.30	5.30
3369	NASDAQ	ASRV	Tue, Aug 23, 2005	5.28	5.30	5.26	5.26
3368	NASDAQ	ASRV	Mon, Aug 22, 2005	5.47	5.47	5.28	5.28
3367	NASDAQ	ASRV	Fri, Aug 19, 2005	5.28	5.44	5.28	5.43
3366	NASDAQ	ASRV	Thu, Aug 18, 2005	5.28	5.30	5.28	5.28
3365	NASDAQ	ASRV	Wed, Aug 17, 2005	5.33	5.33	5.28	5.28
3364	NASDAQ	ASRV	Tue, Aug 16, 2005	5.28	5.35	5.28	5.28
3363	NASDAQ	ASRV	Mon, Aug 15, 2005	5.28	5.38	5.28	5.28
3362	NASDAQ	ASRV	Fri, Aug 12, 2005	5.27	5.37	5.27	5.37
3361	NASDAQ	ASRV	Thu, Aug 11, 2005	5.30	5.30	5.29	5.30
3360	NASDAQ	ASRV	Wed, Aug 10, 2005	5.30	5.30	5.30	5.30
3359	NASDAQ	ASRV	Tue, Aug 9, 2005	5.30	5.30	5.30	5.30
3358	NASDAQ	ASRV	Mon, Aug 8, 2005	5.30	5.31	5.30	5.30
3357	NASDAQ	ASRV	Fri, Aug 5, 2005	5.32	5.32	5.31	5.31
3356	NASDAQ	ASRV	Thu, Aug 4, 2005	5.36	5.37	5.32	5.32
3355	NASDAQ	ASRV	Wed, Aug 3, 2005	5.33	5.40	5.33	5.36
3354	NASDAQ	ASRV	Tue, Aug 2, 2005	5.33	5.41	5.33	5.37
3353	NASDAQ	ASRV	Mon, Aug 1, 2005	5.36	5.47	5.30	5.36
3352	NASDAQ	ASRV	Fri, Jul 29, 2005	5.30	5.35	5.30	5.35
3351	NASDAQ	ASRV	Thu, Jul 28, 2005	5.30	5.35	5.30	5.31
3350	NASDAQ	ASRV	Wed, Jul 27, 2005	5.30	5.30	5.30	5.30
3349	NASDAQ	ASRV	Tue, Jul 26, 2005	5.30	5.33	5.30	5.30
3348	NASDAQ	ASRV	Mon, Jul 25, 2005	5.30	5.34	5.30	5.30
3347	NASDAQ	ASRV	Fri, Jul 22, 2005	5.30	5.31	5.27	5.28
3346	NASDAQ	ASRV	Thu, Jul 21, 2005	5.27	5.35	5.26	5.30
3345	NASDAQ	ASRV	Wed, Jul 20, 2005	5.28	5.35	5.27	5.34
3344	NASDAQ	ASRV	Tue, Jul 19, 2005	5.25	5.31	5.25	5.30
3343	NASDAQ	ASRV	Mon, Jul 18, 2005	5.25	5.30	5.25	5.25
3342	NASDAQ	ASRV	Fri, Jul 15, 2005	5.25	5.27	5.25	5.25
3341	NASDAQ	ASRV	Thu, Jul 14, 2005	5.25	5.35	5.25	5.25
3340	NASDAQ	ASRV	Wed, Jul 13, 2005	5.35	5.35	5.27	5.27
3339	NASDAQ	ASRV	Tue, Jul 12, 2005	5.25	5.45	5.25	5.30
3338	NASDAQ	ASRV	Mon, Jul 11, 2005	5.25	5.25	5.25	5.25
3337	NASDAQ	ASRV	Fri, Jul 8, 2005	5.25	5.29	5.25	5.25
3336	NASDAQ	ASRV	Thu, Jul 7, 2005	5.25	5.41	5.25	5.25
3335	NASDAQ	ASRV	Wed, Jul 6, 2005	5.30	5.36	5.25	5.34
3334	NASDAQ	ASRV	Tue, Jul 5, 2005	5.26	5.47	5.25	5.28
3333	NASDAQ	ASRV	Fri, Jul 1, 2005	5.33	5.44	5.33	5.37
3332	NASDAQ	ASRV	Thu, Jun 30, 2005	5.25	5.47	5.25	5.35
3331	NASDAQ	ASRV	Wed, Jun 29, 2005	5.45	5.45	5.31	5.32
3330	NASDAQ	ASRV	Tue, Jun 28, 2005	5.31	5.45	5.25	5.25
3329	NASDAQ	ASRV	Mon, Jun 27, 2005	5.25	5.40	5.25	5.25
3328	NASDAQ	ASRV	Fri, Jun 24, 2005	5.24	5.40	5.24	5.27
3327	NASDAQ	ASRV	Thu, Jun 23, 2005	5.15	5.46	5.15	5.24
3326	NASDAQ	ASRV	Wed, Jun 22, 2005	5.37	5.47	5.24	5.25
3325	NASDAQ	ASRV	Tue, Jun 21, 2005	5.20	5.41	5.20	5.37
3324	NASDAQ	ASRV	Mon, Jun 20, 2005	5.23	5.38	5.23	5.32
3323	NASDAQ	ASRV	Fri, Jun 17, 2005	5.20	5.42	5.20	5.24
3322	NASDAQ	ASRV	Thu, Jun 16, 2005	5.25	5.44	5.22	5.27
3321	NASDAQ	ASRV	Wed, Jun 15, 2005	5.22	5.48	5.20	5.28
3320	NASDAQ	ASRV	Tue, Jun 14, 2005	5.26	5.26	5.21	5.21
3319	NASDAQ	ASRV	Mon, Jun 13, 2005	5.25	5.47	5.25	5.26
3318	NASDAQ	ASRV	Fri, Jun 10, 2005	5.21	5.46	5.21	5.26
3317	NASDAQ	ASRV	Thu, Jun 9, 2005	5.39	5.47	5.28	5.47
3316	NASDAQ	ASRV	Wed, Jun 8, 2005	5.26	5.44	5.26	5.35
3315	NASDAQ	ASRV	Tue, Jun 7, 2005	5.25	5.40	5.25	5.36
3314	NASDAQ	ASRV	Mon, Jun 6, 2005	5.28	5.48	5.25	5.30
3313	NASDAQ	ASRV	Fri, Jun 3, 2005	5.31	5.47	5.31	5.40
3312	NASDAQ	ASRV	Thu, Jun 2, 2005	5.34	5.46	5.34	5.41
3311	NASDAQ	ASRV	Wed, Jun 1, 2005	5.37	5.48	5.37	5.47
3310	NASDAQ	ASRV	Tue, May 31, 2005	5.35	5.48	5.35	5.46
3309	NASDAQ	ASRV	Fri, May 27, 2005	5.26	5.42	5.26	5.42
3308	NASDAQ	ASRV	Thu, May 26, 2005	5.25	5.41	5.25	5.36
3307	NASDAQ	ASRV	Wed, May 25, 2005	5.25	5.44	5.25	5.36
3306	NASDAQ	ASRV	Tue, May 24, 2005	5.24	5.44	5.20	5.35
3305	NASDAQ	ASRV	Mon, May 23, 2005	5.07	5.44	5.07	5.23
3304	NASDAQ	ASRV	Fri, May 20, 2005	5.12	5.24	5.08	5.08
3303	NASDAQ	ASRV	Thu, May 19, 2005	5.05	5.08	5.05	5.06
3302	NASDAQ	ASRV	Wed, May 18, 2005	5.06	5.17	5.03	5.04
3301	NASDAQ	ASRV	Tue, May 17, 2005	5.27	5.27	5.06	5.17
3300	NASDAQ	ASRV	Mon, May 16, 2005	5.14	5.47	5.00	5.06
3299	NASDAQ	ASRV	Fri, May 13, 2005	5.38	5.38	4.99	5.10
3298	NASDAQ	ASRV	Thu, May 12, 2005	5.30	5.48	5.28	5.38
3297	NASDAQ	ASRV	Wed, May 11, 2005	5.32	5.42	5.26	5.42
3296	NASDAQ	ASRV	Tue, May 10, 2005	5.33	5.33	5.15	5.32
3295	NASDAQ	ASRV	Mon, May 9, 2005	5.30	5.32	5.30	5.32
3294	NASDAQ	ASRV	Fri, May 6, 2005	5.39	5.39	5.30	5.30
3293	NASDAQ	ASRV	Thu, May 5, 2005	5.45	5.45	5.30	5.32
3292	NASDAQ	ASRV	Wed, May 4, 2005	5.30	5.39	5.30	5.30
3291	NASDAQ	ASRV	Tue, May 3, 2005	5.46	5.46	5.30	5.30
3290	NASDAQ	ASRV	Mon, May 2, 2005	5.49	5.49	5.36	5.43
3289	NASDAQ	ASRV	Fri, Apr 29, 2005	5.25	5.40	5.25	5.36
3288	NASDAQ	ASRV	Thu, Apr 28, 2005	5.25	5.40	5.25	5.38
3287	NASDAQ	ASRV	Wed, Apr 27, 2005	5.34	5.40	5.24	5.33
3286	NASDAQ	ASRV	Tue, Apr 26, 2005	5.20	5.27	5.20	5.24
3285	NASDAQ	ASRV	Mon, Apr 25, 2005	5.25	5.25	5.17	5.24
3284	NASDAQ	ASRV	Fri, Apr 22, 2005	5.18	5.27	5.15	5.20
3283	NASDAQ	ASRV	Thu, Apr 21, 2005	5.16	5.40	5.16	5.19
3282	NASDAQ	ASRV	Wed, Apr 20, 2005	5.65	5.65	5.15	5.26
3281	NASDAQ	ASRV	Tue, Apr 19, 2005	5.30	5.34	5.26	5.29
3280	NASDAQ	ASRV	Mon, Apr 18, 2005	5.30	5.40	5.30	5.33
3279	NASDAQ	ASRV	Fri, Apr 15, 2005	5.41	5.48	5.30	5.30
3278	NASDAQ	ASRV	Thu, Apr 14, 2005	5.60	5.62	5.41	5.54
3277	NASDAQ	ASRV	Wed, Apr 13, 2005	5.70	5.70	5.60	5.60
3276	NASDAQ	ASRV	Tue, Apr 12, 2005	5.60	5.67	5.60	5.66
3275	NASDAQ	ASRV	Mon, Apr 11, 2005	5.60	5.60	5.53	5.60
3274	NASDAQ	ASRV	Fri, Apr 8, 2005	5.66	5.70	5.61	5.61
3273	NASDAQ	ASRV	Thu, Apr 7, 2005	5.60	5.70	5.60	5.65
3272	NASDAQ	ASRV	Wed, Apr 6, 2005	5.68	5.68	5.62	5.67
3271	NASDAQ	ASRV	Tue, Apr 5, 2005	5.61	5.65	5.61	5.65
3270	NASDAQ	ASRV	Mon, Apr 4, 2005	5.61	5.64	5.60	5.60
3269	NASDAQ	ASRV	Fri, Apr 1, 2005	5.70	5.70	5.53	5.57
3268	NASDAQ	ASRV	Thu, Mar 31, 2005	5.41	5.65	5.41	5.61
3267	NASDAQ	ASRV	Wed, Mar 30, 2005	5.46	5.70	5.46	5.62
3266	NASDAQ	ASRV	Tue, Mar 29, 2005	5.61	5.65	5.60	5.64
3265	NASDAQ	ASRV	Mon, Mar 28, 2005	5.41	5.71	5.41	5.68
3264	NASDAQ	ASRV	Thu, Mar 24, 2005	5.66	5.75	5.43	5.48
3263	NASDAQ	ASRV	Wed, Mar 23, 2005	5.71	5.77	5.70	5.75
3262	NASDAQ	ASRV	Tue, Mar 22, 2005	5.69	5.78	5.68	5.76
3261	NASDAQ	ASRV	Mon, Mar 21, 2005	5.66	5.68	5.65	5.65
3260	NASDAQ	ASRV	Fri, Mar 18, 2005	5.66	5.70	5.65	5.70
3259	NASDAQ	ASRV	Thu, Mar 17, 2005	5.70	5.70	5.66	5.69
3258	NASDAQ	ASRV	Wed, Mar 16, 2005	5.66	5.75	5.66	5.71
3257	NASDAQ	ASRV	Tue, Mar 15, 2005	5.70	5.70	5.50	5.65
3256	NASDAQ	ASRV	Mon, Mar 14, 2005	5.78	5.78	5.66	5.66
3255	NASDAQ	ASRV	Fri, Mar 11, 2005	5.66	5.78	5.66	5.75
3254	NASDAQ	ASRV	Thu, Mar 10, 2005	5.97	5.97	5.75	5.78
3253	NASDAQ	ASRV	Wed, Mar 9, 2005	5.73	5.91	5.72	5.84
3252	NASDAQ	ASRV	Tue, Mar 8, 2005	5.76	5.99	5.76	5.83
3251	NASDAQ	ASRV	Mon, Mar 7, 2005	5.89	5.98	5.75	5.76
3250	NASDAQ	ASRV	Fri, Mar 4, 2005	5.76	5.84	5.75	5.80
3249	NASDAQ	ASRV	Thu, Mar 3, 2005	5.56	5.79	5.56	5.75
3248	NASDAQ	ASRV	Wed, Mar 2, 2005	5.65	5.80	5.53	5.55
3247	NASDAQ	ASRV	Tue, Mar 1, 2005	5.53	5.58	5.48	5.52
3246	NASDAQ	ASRV	Mon, Feb 28, 2005	5.50	5.54	5.41	5.53
3245	NASDAQ	ASRV	Fri, Feb 25, 2005	5.40	5.50	5.30	5.50
3244	NASDAQ	ASRV	Thu, Feb 24, 2005	5.25	5.39	5.25	5.30
3243	NASDAQ	ASRV	Wed, Feb 23, 2005	5.25	5.33	5.25	5.25
3242	NASDAQ	ASRV	Tue, Feb 22, 2005	5.12	5.26	5.12	5.22
3241	NASDAQ	ASRV	Fri, Feb 18, 2005	5.12	5.27	5.12	5.25
3240	NASDAQ	ASRV	Thu, Feb 17, 2005	5.20	5.34	5.20	5.25
3239	NASDAQ	ASRV	Wed, Feb 16, 2005	5.11	5.23	5.11	5.21
3238	NASDAQ	ASRV	Tue, Feb 15, 2005	5.20	5.24	5.15	5.24
3237	NASDAQ	ASRV	Mon, Feb 14, 2005	5.25	5.36	5.10	5.15
3236	NASDAQ	ASRV	Fri, Feb 11, 2005	5.01	5.22	5.01	5.10
3235	NASDAQ	ASRV	Thu, Feb 10, 2005	5.22	5.36	5.00	5.01
3234	NASDAQ	ASRV	Wed, Feb 9, 2005	5.26	5.30	5.25	5.25
3233	NASDAQ	ASRV	Tue, Feb 8, 2005	5.31	5.34	5.16	5.34
3232	NASDAQ	ASRV	Mon, Feb 7, 2005	5.05	5.34	5.05	5.15
3231	NASDAQ	ASRV	Fri, Feb 4, 2005	5.11	5.26	5.00	5.08
3230	NASDAQ	ASRV	Thu, Feb 3, 2005	5.14	5.39	5.11	5.34
3229	NASDAQ	ASRV	Wed, Feb 2, 2005	5.08	5.28	4.95	4.97
3228	NASDAQ	ASRV	Tue, Feb 1, 2005	5.22	5.35	5.18	5.20
3227	NASDAQ	ASRV	Mon, Jan 31, 2005	5.10	5.23	5.10	5.22
3226	NASDAQ	ASRV	Fri, Jan 28, 2005	4.92	5.11	4.92	5.04
3225	NASDAQ	ASRV	Thu, Jan 27, 2005	4.91	5.17	4.91	5.00
3224	NASDAQ	ASRV	Wed, Jan 26, 2005	4.88	5.13	4.88	5.00
3223	NASDAQ	ASRV	Tue, Jan 25, 2005	5.17	5.25	4.95	4.95
3222	NASDAQ	ASRV	Mon, Jan 24, 2005	5.20	5.27	5.18	5.18
3221	NASDAQ	ASRV	Fri, Jan 21, 2005	5.26	5.27	5.17	5.20
3220	NASDAQ	ASRV	Thu, Jan 20, 2005	5.40	5.40	5.17	5.17
3219	NASDAQ	ASRV	Wed, Jan 19, 2005	5.17	5.36	5.17	5.18
3218	NASDAQ	ASRV	Tue, Jan 18, 2005	5.17	5.30	5.17	5.17
3217	NASDAQ	ASRV	Fri, Jan 14, 2005	5.29	5.29	5.17	5.17
3216	NASDAQ	ASRV	Thu, Jan 13, 2005	5.25	5.28	5.18	5.18
3215	NASDAQ	ASRV	Wed, Jan 12, 2005	5.17	5.19	5.17	5.18
3214	NASDAQ	ASRV	Tue, Jan 11, 2005	5.20	5.20	5.17	5.18
3213	NASDAQ	ASRV	Mon, Jan 10, 2005	5.16	5.27	5.16	5.17
3212	NASDAQ	ASRV	Fri, Jan 7, 2005	5.19	5.26	5.15	5.17
3211	NASDAQ	ASRV	Thu, Jan 6, 2005	5.18	5.18	5.17	5.18
3210	NASDAQ	ASRV	Wed, Jan 5, 2005	5.18	5.18	5.17	5.17
3209	NASDAQ	ASRV	Tue, Jan 4, 2005	5.27	5.27	5.17	5.17
3208	NASDAQ	ASRV	Mon, Jan 3, 2005	5.17	5.30	5.17	5.18
3207	NASDAQ	ASRV	Fri, Dec 31, 2004	5.17	5.28	5.16	5.17
3206	NASDAQ	ASRV	Thu, Dec 30, 2004	5.16	5.20	5.16	5.18
3205	NASDAQ	ASRV	Wed, Dec 29, 2004	5.45	5.45	5.15	5.25
3204	NASDAQ	ASRV	Tue, Dec 28, 2004	5.16	5.29	5.16	5.29
3203	NASDAQ	ASRV	Mon, Dec 27, 2004	5.16	5.18	5.16	5.16
3202	NASDAQ	ASRV	Thu, Dec 23, 2004	5.13	5.17	5.13	5.17
3201	NASDAQ	ASRV	Wed, Dec 22, 2004	5.45	5.45	5.13	5.16
3200	NASDAQ	ASRV	Tue, Dec 21, 2004	5.27	5.27	5.15	5.23
3199	NASDAQ	ASRV	Mon, Dec 20, 2004	5.18	5.26	5.02	5.20
3198	NASDAQ	ASRV	Fri, Dec 17, 2004	5.27	5.30	4.86	4.86
3197	NASDAQ	ASRV	Thu, Dec 16, 2004	5.24	5.36	5.15	5.30
3196	NASDAQ	ASRV	Wed, Dec 15, 2004	4.94	5.22	4.94	5.15
3195	NASDAQ	ASRV	Tue, Dec 14, 2004	5.17	5.23	5.02	5.15
3194	NASDAQ	ASRV	Mon, Dec 13, 2004	5.45	5.45	5.15	5.22
3193	NASDAQ	ASRV	Fri, Dec 10, 2004	5.15	5.18	5.03	5.15
3192	NASDAQ	ASRV	Thu, Dec 9, 2004	5.20	5.22	5.15	5.15
3191	NASDAQ	ASRV	Wed, Dec 8, 2004	5.19	5.25	5.19	5.19
3190	NASDAQ	ASRV	Tue, Dec 7, 2004	5.28	5.35	5.14	5.19
3189	NASDAQ	ASRV	Mon, Dec 6, 2004	5.20	5.20	5.19	5.20
3188	NASDAQ	ASRV	Fri, Dec 3, 2004	5.29	5.29	5.29	5.29
3187	NASDAQ	ASRV	Thu, Dec 2, 2004	5.19	5.27	5.19	5.27
3186	NASDAQ	ASRV	Wed, Dec 1, 2004	5.21	5.30	5.19	5.30
3185	NASDAQ	ASRV	Tue, Nov 30, 2004	5.25	5.28	5.20	5.20
3184	NASDAQ	ASRV	Mon, Nov 29, 2004	5.31	5.37	5.15	5.30
3183	NASDAQ	ASRV	Fri, Nov 26, 2004	4.87	5.24	4.87	5.20
3182	NASDAQ	ASRV	Wed, Nov 24, 2004	5.13	5.32	5.13	5.19
3181	NASDAQ	ASRV	Tue, Nov 23, 2004	5.20	5.60	5.20	5.20
3180	NASDAQ	ASRV	Mon, Nov 22, 2004	5.50	5.50	5.19	5.20
3179	NASDAQ	ASRV	Fri, Nov 19, 2004	5.09	5.09	5.06	5.09
3178	NASDAQ	ASRV	Thu, Nov 18, 2004	5.07	5.15	5.06	5.15
3177	NASDAQ	ASRV	Wed, Nov 17, 2004	5.08	5.19	4.97	5.11
3176	NASDAQ	ASRV	Tue, Nov 16, 2004	5.00	5.03	5.00	5.00
3175	NASDAQ	ASRV	Mon, Nov 15, 2004	5.00	5.00	5.00	5.00
3174	NASDAQ	ASRV	Fri, Nov 12, 2004	5.00	5.00	5.00	5.00
3173	NASDAQ	ASRV	Thu, Nov 11, 2004	5.00	5.10	4.94	5.00
3172	NASDAQ	ASRV	Wed, Nov 10, 2004	5.19	5.19	5.00	5.00
3171	NASDAQ	ASRV	Tue, Nov 9, 2004	5.11	5.16	5.08	5.10
3170	NASDAQ	ASRV	Mon, Nov 8, 2004	5.10	5.10	5.06	5.10
3169	NASDAQ	ASRV	Fri, Nov 5, 2004	5.00	5.13	5.00	5.10
3168	NASDAQ	ASRV	Thu, Nov 4, 2004	5.01	5.06	5.00	5.06
3167	NASDAQ	ASRV	Wed, Nov 3, 2004	5.14	5.14	5.00	5.01
3166	NASDAQ	ASRV	Tue, Nov 2, 2004	5.08	5.20	5.01	5.17
3165	NASDAQ	ASRV	Mon, Nov 1, 2004	5.05	5.19	5.00	5.11
3164	NASDAQ	ASRV	Fri, Oct 29, 2004	5.06	5.25	5.00	5.19
3163	NASDAQ	ASRV	Thu, Oct 28, 2004	4.94	5.05	4.93	5.00
3162	NASDAQ	ASRV	Wed, Oct 27, 2004	4.84	5.00	4.84	4.91
3161	NASDAQ	ASRV	Tue, Oct 26, 2004	5.00	5.00	4.86	4.92
3160	NASDAQ	ASRV	Mon, Oct 25, 2004	5.00	5.00	4.80	4.94
3159	NASDAQ	ASRV	Fri, Oct 22, 2004	4.84	5.00	4.84	4.92
3158	NASDAQ	ASRV	Thu, Oct 21, 2004	5.00	5.00	4.88	4.99
3157	NASDAQ	ASRV	Wed, Oct 20, 2004	4.89	5.25	4.89	4.99
3156	NASDAQ	ASRV	Tue, Oct 19, 2004	5.09	5.16	4.98	5.09
3155	NASDAQ	ASRV	Mon, Oct 18, 2004	5.02	5.10	4.99	5.10
3154	NASDAQ	ASRV	Fri, Oct 15, 2004	4.95	5.03	4.90	4.90
3153	NASDAQ	ASRV	Thu, Oct 14, 2004	4.99	5.04	4.89	4.95
3152	NASDAQ	ASRV	Wed, Oct 13, 2004	4.72	5.11	4.62	5.03
3151	NASDAQ	ASRV	Tue, Oct 12, 2004	4.60	4.72	4.60	4.68
3150	NASDAQ	ASRV	Mon, Oct 11, 2004	4.60	4.72	4.60	4.70
3149	NASDAQ	ASRV	Fri, Oct 8, 2004	4.65	4.69	4.61	4.68
3148	NASDAQ	ASRV	Thu, Oct 7, 2004	4.62	4.87	4.62	4.71
3147	NASDAQ	ASRV	Wed, Oct 6, 2004	4.81	5.09	4.76	4.83
3146	NASDAQ	ASRV	Tue, Oct 5, 2004	4.93	4.97	4.83	4.90
3145	NASDAQ	ASRV	Mon, Oct 4, 2004	4.59	4.93	4.59	4.93
3144	NASDAQ	ASRV	Fri, Oct 1, 2004	5.02	5.02	5.00	5.00
3143	NASDAQ	ASRV	Thu, Sep 30, 2004	4.65	5.13	4.65	5.00
3142	NASDAQ	ASRV	Wed, Sep 29, 2004	4.85	4.87	4.60	4.80
3141	NASDAQ	ASRV	Tue, Sep 28, 2004	5.10	5.10	4.85	4.93
3140	NASDAQ	ASRV	Mon, Sep 27, 2004	4.94	5.10	4.82	5.09
3139	NASDAQ	ASRV	Fri, Sep 24, 2004	4.85	4.96	4.83	4.96
3138	NASDAQ	ASRV	Thu, Sep 23, 2004	4.80	4.87	4.80	4.87
3137	NASDAQ	ASRV	Wed, Sep 22, 2004	5.01	5.24	4.67	4.77
3136	NASDAQ	ASRV	Tue, Sep 21, 2004	5.05	5.22	5.02	5.02
3135	NASDAQ	ASRV	Mon, Sep 20, 2004	5.04	5.20	5.04	5.15
3134	NASDAQ	ASRV	Thu, Sep 16, 2004	5.09	5.22	5.05	5.05
3133	NASDAQ	ASRV	Wed, Sep 15, 2004	5.14	5.14	5.06	5.06
3132	NASDAQ	ASRV	Tue, Sep 14, 2004	5.20	5.25	5.14	5.17
3131	NASDAQ	ASRV	Mon, Sep 13, 2004	5.20	5.22	5.13	5.16
3130	NASDAQ	ASRV	Fri, Sep 10, 2004	5.06	5.24	5.06	5.19
3129	NASDAQ	ASRV	Thu, Sep 9, 2004	5.20	5.24	5.06	5.23
3128	NASDAQ	ASRV	Wed, Sep 8, 2004	5.11	5.18	5.00	5.13
3127	NASDAQ	ASRV	Tue, Sep 7, 2004	5.05	5.25	5.05	5.22
3126	NASDAQ	ASRV	Fri, Sep 3, 2004	5.16	5.18	5.15	5.16
3125	NASDAQ	ASRV	Thu, Sep 2, 2004	5.24	5.25	5.24	5.25
3124	NASDAQ	ASRV	Wed, Sep 1, 2004	5.07	5.24	5.07	5.21
3123	NASDAQ	ASRV	Tue, Aug 31, 2004	5.08	5.21	5.00	5.21
3122	NASDAQ	ASRV	Mon, Aug 30, 2004	5.15	5.16	5.08	5.08
3121	NASDAQ	ASRV	Fri, Aug 27, 2004	5.15	5.17	5.15	5.15
3120	NASDAQ	ASRV	Thu, Aug 26, 2004	5.08	5.21	5.08	5.18
3119	NASDAQ	ASRV	Wed, Aug 25, 2004	5.19	5.24	5.15	5.16
3118	NASDAQ	ASRV	Tue, Aug 24, 2004	5.10	5.19	5.07	5.15
3117	NASDAQ	ASRV	Mon, Aug 23, 2004	5.00	5.25	5.00	5.20
3116	NASDAQ	ASRV	Fri, Aug 20, 2004	5.05	5.23	5.02	5.07
3115	NASDAQ	ASRV	Thu, Aug 19, 2004	5.04	5.22	5.00	5.00
3114	NASDAQ	ASRV	Wed, Aug 18, 2004	5.15	5.32	5.14	5.20
3113	NASDAQ	ASRV	Tue, Aug 17, 2004	5.16	5.30	5.11	5.30
3112	NASDAQ	ASRV	Mon, Aug 16, 2004	5.22	5.35	5.20	5.32
3111	NASDAQ	ASRV	Fri, Aug 13, 2004	5.02	5.15	5.02	5.15
3110	NASDAQ	ASRV	Thu, Aug 12, 2004	5.35	5.35	4.95	5.05
3109	NASDAQ	ASRV	Wed, Aug 11, 2004	5.31	5.35	5.22	5.32
3108	NASDAQ	ASRV	Tue, Aug 10, 2004	5.32	5.35	5.31	5.32
3107	NASDAQ	ASRV	Mon, Aug 9, 2004	5.30	5.45	5.30	5.33
3106	NASDAQ	ASRV	Fri, Aug 6, 2004	5.29	5.31	5.29	5.31
3105	NASDAQ	ASRV	Thu, Aug 5, 2004	5.34	5.35	5.32	5.32
3104	NASDAQ	ASRV	Wed, Aug 4, 2004	5.39	5.41	5.28	5.34
3103	NASDAQ	ASRV	Tue, Aug 3, 2004	5.37	5.49	5.37	5.39
3102	NASDAQ	ASRV	Mon, Aug 2, 2004	5.30	5.45	5.30	5.35
3101	NASDAQ	ASRV	Fri, Jul 30, 2004	5.32	5.47	5.32	5.36
3100	NASDAQ	ASRV	Thu, Jul 29, 2004	5.30	5.49	5.22	5.49
3099	NASDAQ	ASRV	Wed, Jul 28, 2004	5.31	5.48	5.31	5.38
3098	NASDAQ	ASRV	Tue, Jul 27, 2004	5.35	5.38	5.35	5.37
3097	NASDAQ	ASRV	Mon, Jul 26, 2004	5.32	5.40	5.32	5.34
3096	NASDAQ	ASRV	Fri, Jul 23, 2004	5.34	5.40	5.34	5.40
3095	NASDAQ	ASRV	Thu, Jul 22, 2004	5.39	5.40	5.34	5.37
3094	NASDAQ	ASRV	Wed, Jul 21, 2004	5.31	5.48	5.31	5.47
3093	NASDAQ	ASRV	Tue, Jul 20, 2004	5.40	5.48	5.34	5.35
3092	NASDAQ	ASRV	Mon, Jul 19, 2004	5.30	5.51	5.30	5.51
3091	NASDAQ	ASRV	Fri, Jul 16, 2004	5.30	5.50	5.30	5.38
3090	NASDAQ	ASRV	Thu, Jul 15, 2004	5.40	5.44	5.03	5.34
3089	NASDAQ	ASRV	Wed, Jul 14, 2004	5.30	5.38	5.30	5.35
3088	NASDAQ	ASRV	Tue, Jul 13, 2004	5.52	5.52	5.30	5.38
3087	NASDAQ	ASRV	Mon, Jul 12, 2004	5.45	5.56	5.45	5.45
3086	NASDAQ	ASRV	Fri, Jul 9, 2004	5.42	5.55	5.42	5.45
3085	NASDAQ	ASRV	Thu, Jul 8, 2004	5.48	5.59	5.13	5.40
3084	NASDAQ	ASRV	Wed, Jul 7, 2004	5.51	5.54	5.50	5.51
3083	NASDAQ	ASRV	Tue, Jul 6, 2004	5.50	5.56	5.50	5.56
3082	NASDAQ	ASRV	Fri, Jul 2, 2004	5.59	5.60	5.51	5.52
3081	NASDAQ	ASRV	Thu, Jul 1, 2004	5.51	5.61	5.50	5.51
3080	NASDAQ	ASRV	Wed, Jun 30, 2004	5.51	5.64	5.50	5.55
3079	NASDAQ	ASRV	Tue, Jun 29, 2004	5.50	5.56	5.50	5.52
3078	NASDAQ	ASRV	Mon, Jun 28, 2004	5.38	5.56	5.38	5.50
3077	NASDAQ	ASRV	Fri, Jun 25, 2004	5.51	5.54	5.50	5.53
3076	NASDAQ	ASRV	Thu, Jun 24, 2004	5.15	5.50	5.11	5.50
3075	NASDAQ	ASRV	Wed, Jun 23, 2004	5.50	5.55	5.15	5.54
3074	NASDAQ	ASRV	Tue, Jun 22, 2004	5.42	5.59	5.30	5.51
3073	NASDAQ	ASRV	Mon, Jun 21, 2004	5.43	5.52	5.41	5.52
3072	NASDAQ	ASRV	Fri, Jun 18, 2004	5.62	5.65	5.47	5.54
3071	NASDAQ	ASRV	Thu, Jun 17, 2004	5.72	5.75	5.57	5.64
3070	NASDAQ	ASRV	Wed, Jun 16, 2004	5.41	5.74	5.41	5.74
3069	NASDAQ	ASRV	Tue, Jun 15, 2004	5.41	5.75	5.41	5.50
3068	NASDAQ	ASRV	Mon, Jun 14, 2004	5.55	5.70	5.41	5.52
3067	NASDAQ	ASRV	Thu, Jun 10, 2004	5.87	5.87	5.40	5.45
3066	NASDAQ	ASRV	Wed, Jun 9, 2004	5.92	5.92	5.75	5.75
3065	NASDAQ	ASRV	Tue, Jun 8, 2004	5.81	5.87	5.81	5.83
3064	NASDAQ	ASRV	Mon, Jun 7, 2004	5.78	5.78	5.73	5.74
3063	NASDAQ	ASRV	Fri, Jun 4, 2004	5.60	5.89	5.60	5.75
3062	NASDAQ	ASRV	Thu, Jun 3, 2004	5.67	5.73	5.56	5.73
3061	NASDAQ	ASRV	Wed, Jun 2, 2004	5.88	5.94	5.69	5.70
3060	NASDAQ	ASRV	Tue, Jun 1, 2004	5.71	5.88	5.71	5.87
3059	NASDAQ	ASRV	Fri, May 28, 2004	5.75	5.89	5.67	5.76
3058	NASDAQ	ASRV	Thu, May 27, 2004	5.69	5.70	5.66	5.66
3057	NASDAQ	ASRV	Wed, May 26, 2004	5.60	5.75	5.60	5.61
3056	NASDAQ	ASRV	Tue, May 25, 2004	5.70	5.80	5.65	5.69
3055	NASDAQ	ASRV	Mon, May 24, 2004	5.86	5.89	5.61	5.80
3054	NASDAQ	ASRV	Fri, May 21, 2004	5.55	6.01	5.55	5.98
3053	NASDAQ	ASRV	Thu, May 20, 2004	5.94	6.07	5.60	5.97
3052	NASDAQ	ASRV	Wed, May 19, 2004	5.91	5.98	5.62	5.92
3051	NASDAQ	ASRV	Tue, May 18, 2004	5.87	5.98	5.78	5.95
3050	NASDAQ	ASRV	Mon, May 17, 2004	5.70	5.74	5.55	5.55
3049	NASDAQ	ASRV	Fri, May 14, 2004	5.75	5.84	5.70	5.70
3048	NASDAQ	ASRV	Thu, May 13, 2004	5.88	5.90	5.70	5.70
3047	NASDAQ	ASRV	Wed, May 12, 2004	5.96	5.96	5.84	5.87
3046	NASDAQ	ASRV	Tue, May 11, 2004	5.86	5.98	5.86	5.89
3045	NASDAQ	ASRV	Mon, May 10, 2004	6.09	6.09	5.70	5.83
3044	NASDAQ	ASRV	Fri, May 7, 2004	5.95	6.00	5.95	5.96
3043	NASDAQ	ASRV	Thu, May 6, 2004	5.96	6.05	5.91	5.97
3042	NASDAQ	ASRV	Wed, May 5, 2004	6.15	6.15	5.91	6.01
3041	NASDAQ	ASRV	Tue, May 4, 2004	6.12	6.15	6.03	6.15
3040	NASDAQ	ASRV	Mon, May 3, 2004	6.11	6.15	6.07	6.15
3039	NASDAQ	ASRV	Fri, Apr 30, 2004	5.98	6.11	5.98	6.10
3038	NASDAQ	ASRV	Thu, Apr 29, 2004	6.04	6.11	6.00	6.10
3037	NASDAQ	ASRV	Wed, Apr 28, 2004	5.95	6.15	5.84	6.03
3036	NASDAQ	ASRV	Tue, Apr 27, 2004	5.75	6.00	5.65	6.00
3035	NASDAQ	ASRV	Mon, Apr 26, 2004	5.92	5.94	5.55	5.60
3034	NASDAQ	ASRV	Fri, Apr 23, 2004	5.83	5.83	5.55	5.55
3033	NASDAQ	ASRV	Thu, Apr 22, 2004	5.57	5.73	5.57	5.70
3032	NASDAQ	ASRV	Wed, Apr 21, 2004	5.60	5.71	5.54	5.71
3031	NASDAQ	ASRV	Tue, Apr 20, 2004	5.62	5.73	5.62	5.69
3030	NASDAQ	ASRV	Mon, Apr 19, 2004	5.69	5.85	5.52	5.54
3029	NASDAQ	ASRV	Fri, Apr 16, 2004	5.53	5.80	5.51	5.76
3028	NASDAQ	ASRV	Thu, Apr 15, 2004	5.60	5.73	5.60	5.65
3027	NASDAQ	ASRV	Wed, Apr 14, 2004	5.61	5.70	5.53	5.70
3026	NASDAQ	ASRV	Tue, Apr 13, 2004	5.75	5.84	5.70	5.71
3025	NASDAQ	ASRV	Mon, Apr 12, 2004	5.85	5.88	5.70	5.82
3024	NASDAQ	ASRV	Thu, Apr 8, 2004	5.85	5.97	5.85	5.88
3023	NASDAQ	ASRV	Wed, Apr 7, 2004	5.87	5.92	5.70	5.81
3022	NASDAQ	ASRV	Tue, Apr 6, 2004	6.00	6.00	5.90	5.99
3021	NASDAQ	ASRV	Mon, Apr 5, 2004	6.10	6.10	5.92	6.00
3020	NASDAQ	ASRV	Fri, Apr 2, 2004	6.10	6.15	6.00	6.11
3019	NASDAQ	ASRV	Thu, Apr 1, 2004	6.05	6.09	6.00	6.09
3018	NASDAQ	ASRV	Wed, Mar 31, 2004	6.03	6.12	6.03	6.10
3017	NASDAQ	ASRV	Tue, Mar 30, 2004	6.15	6.15	6.01	6.11
3016	NASDAQ	ASRV	Mon, Mar 29, 2004	6.14	6.20	6.10	6.16
3015	NASDAQ	ASRV	Fri, Mar 26, 2004	6.05	6.12	6.00	6.08
3014	NASDAQ	ASRV	Thu, Mar 25, 2004	6.15	6.19	6.05	6.12
3013	NASDAQ	ASRV	Wed, Mar 24, 2004	6.15	6.19	6.15	6.15
3012	NASDAQ	ASRV	Tue, Mar 23, 2004	6.20	6.20	6.11	6.15
3011	NASDAQ	ASRV	Mon, Mar 22, 2004	5.99	6.18	5.99	6.15
3010	NASDAQ	ASRV	Fri, Mar 19, 2004	6.05	6.20	5.80	6.15
3009	NASDAQ	ASRV	Thu, Mar 18, 2004	6.18	6.20	6.03	6.05
3008	NASDAQ	ASRV	Wed, Mar 17, 2004	6.15	6.25	6.14	6.20
3007	NASDAQ	ASRV	Tue, Mar 16, 2004	5.98	6.15	5.92	6.11
3006	NASDAQ	ASRV	Mon, Mar 15, 2004	6.11	6.30	5.75	5.98
3005	NASDAQ	ASRV	Fri, Mar 12, 2004	5.66	6.23	5.60	6.08
3004	NASDAQ	ASRV	Thu, Mar 11, 2004	6.36	6.36	5.46	5.75
3003	NASDAQ	ASRV	Wed, Mar 10, 2004	6.43	6.45	6.07	6.35
3002	NASDAQ	ASRV	Tue, Mar 9, 2004	6.12	6.48	6.12	6.45
3001	NASDAQ	ASRV	Mon, Mar 8, 2004	6.15	6.21	6.06	6.20
3000	NASDAQ	ASRV	Fri, Mar 5, 2004	6.19	6.19	6.09	6.17
2999	NASDAQ	ASRV	Thu, Mar 4, 2004	6.06	6.22	6.06	6.22
2998	NASDAQ	ASRV	Wed, Mar 3, 2004	6.10	6.20	6.10	6.20
2997	NASDAQ	ASRV	Tue, Mar 2, 2004	6.20	6.20	6.15	6.20
2996	NASDAQ	ASRV	Mon, Mar 1, 2004	6.22	6.22	6.14	6.20
2995	NASDAQ	ASRV	Fri, Feb 27, 2004	6.18	6.21	6.11	6.21
2994	NASDAQ	ASRV	Thu, Feb 26, 2004	6.17	6.22	6.08	6.18
2993	NASDAQ	ASRV	Wed, Feb 25, 2004	6.24	6.24	6.17	6.22
2992	NASDAQ	ASRV	Tue, Feb 24, 2004	6.21	6.23	6.17	6.23
2991	NASDAQ	ASRV	Mon, Feb 23, 2004	6.27	6.35	6.18	6.21
2990	NASDAQ	ASRV	Fri, Feb 20, 2004	6.30	6.30	6.18	6.28
2989	NASDAQ	ASRV	Thu, Feb 19, 2004	6.15	6.32	6.15	6.26
2988	NASDAQ	ASRV	Wed, Feb 18, 2004	6.24	6.25	6.17	6.22
2987	NASDAQ	ASRV	Tue, Feb 17, 2004	6.14	6.26	6.08	6.26
2986	NASDAQ	ASRV	Fri, Feb 13, 2004	6.15	6.20	6.01	6.09
2985	NASDAQ	ASRV	Thu, Feb 12, 2004	6.05	6.16	6.01	6.10
2984	NASDAQ	ASRV	Wed, Feb 11, 2004	6.07	6.15	6.05	6.15
2983	NASDAQ	ASRV	Tue, Feb 10, 2004	6.13	6.15	6.09	6.10
2982	NASDAQ	ASRV	Mon, Feb 9, 2004	6.13	6.15	5.93	6.11
2981	NASDAQ	ASRV	Fri, Feb 6, 2004	6.19	6.19	5.91	6.07
2980	NASDAQ	ASRV	Thu, Feb 5, 2004	5.90	6.20	5.90	6.15
2979	NASDAQ	ASRV	Wed, Feb 4, 2004	6.25	6.25	6.09	6.12
2978	NASDAQ	ASRV	Tue, Feb 3, 2004	6.13	6.15	5.90	6.14
2977	NASDAQ	ASRV	Mon, Feb 2, 2004	6.15	6.15	5.95	6.15
2976	NASDAQ	ASRV	Fri, Jan 30, 2004	5.90	6.30	5.90	6.06
2975	NASDAQ	ASRV	Thu, Jan 29, 2004	6.10	6.10	5.85	5.99
2974	NASDAQ	ASRV	Wed, Jan 28, 2004	5.85	6.29	5.85	5.92
2973	NASDAQ	ASRV	Tue, Jan 27, 2004	6.49	6.50	5.64	5.90
2972	NASDAQ	ASRV	Mon, Jan 26, 2004	6.35	6.49	6.31	6.48
2971	NASDAQ	ASRV	Fri, Jan 23, 2004	6.22	6.49	6.12	6.37
2970	NASDAQ	ASRV	Thu, Jan 22, 2004	6.40	6.40	6.09	6.22
2969	NASDAQ	ASRV	Wed, Jan 21, 2004	5.70	6.10	5.67	6.09
2968	NASDAQ	ASRV	Tue, Jan 20, 2004	5.56	5.90	5.55	5.64
2967	NASDAQ	ASRV	Fri, Jan 16, 2004	5.15	5.94	5.05	5.69
2966	NASDAQ	ASRV	Thu, Jan 15, 2004	5.08	5.23	5.03	5.09
2965	NASDAQ	ASRV	Wed, Jan 14, 2004	5.02	5.05	5.01	5.05
2964	NASDAQ	ASRV	Tue, Jan 13, 2004	5.08	5.08	5.00	5.02
2963	NASDAQ	ASRV	Mon, Jan 12, 2004	5.05	5.05	4.97	5.05
2962	NASDAQ	ASRV	Fri, Jan 9, 2004	4.79	5.05	4.79	5.05
2961	NASDAQ	ASRV	Thu, Jan 8, 2004	5.00	5.00	4.87	4.96
2960	NASDAQ	ASRV	Wed, Jan 7, 2004	5.05	5.05	4.82	4.94
2959	NASDAQ	ASRV	Tue, Jan 6, 2004	4.99	5.05	4.99	5.05
2958	NASDAQ	ASRV	Mon, Jan 5, 2004	4.89	5.07	4.89	5.04
2957	NASDAQ	ASRV	Fri, Jan 2, 2004	5.09	5.10	4.91	5.05
2956	NASDAQ	ASRV	Wed, Dec 31, 2003	5.15	5.15	5.00	5.00
2955	NASDAQ	ASRV	Tue, Dec 30, 2003	5.06	5.14	4.98	5.10
2954	NASDAQ	ASRV	Mon, Dec 29, 2003	5.04	5.09	4.86	4.95
2953	NASDAQ	ASRV	Fri, Dec 26, 2003	5.10	5.10	5.03	5.07
2952	NASDAQ	ASRV	Wed, Dec 24, 2003	5.00	5.09	4.81	5.08
2951	NASDAQ	ASRV	Tue, Dec 23, 2003	4.90	4.98	4.90	4.95
2950	NASDAQ	ASRV	Mon, Dec 22, 2003	4.61	4.99	4.51	4.90
2949	NASDAQ	ASRV	Fri, Dec 19, 2003	4.89	5.09	4.69	5.01
2948	NASDAQ	ASRV	Thu, Dec 18, 2003	4.75	5.05	4.75	4.98
2947	NASDAQ	ASRV	Wed, Dec 17, 2003	4.95	5.02	4.95	5.02
2946	NASDAQ	ASRV	Tue, Dec 16, 2003	5.10	5.10	4.98	5.04
2945	NASDAQ	ASRV	Mon, Dec 15, 2003	5.14	5.14	5.05	5.06
2944	NASDAQ	ASRV	Fri, Dec 12, 2003	5.12	5.12	5.00	5.10
2943	NASDAQ	ASRV	Thu, Dec 11, 2003	5.19	5.19	4.89	5.04
2942	NASDAQ	ASRV	Wed, Dec 10, 2003	4.99	5.20	4.99	5.12
2941	NASDAQ	ASRV	Tue, Dec 9, 2003	4.95	4.99	4.81	4.95
2940	NASDAQ	ASRV	Mon, Dec 8, 2003	4.91	4.98	4.85	4.89
2939	NASDAQ	ASRV	Fri, Dec 5, 2003	4.80	4.98	4.80	4.98
2938	NASDAQ	ASRV	Thu, Dec 4, 2003	4.97	4.97	4.80	4.85
2937	NASDAQ	ASRV	Wed, Dec 3, 2003	4.99	5.00	4.95	4.97
2936	NASDAQ	ASRV	Tue, Dec 2, 2003	4.91	5.07	4.91	4.97
2935	NASDAQ	ASRV	Mon, Dec 1, 2003	4.75	5.07	4.75	4.97
2934	NASDAQ	ASRV	Fri, Nov 28, 2003	5.00	5.01	5.00	5.00
2933	NASDAQ	ASRV	Wed, Nov 26, 2003	5.00	5.07	4.84	5.00
2932	NASDAQ	ASRV	Tue, Nov 25, 2003	5.00	5.08	4.99	5.00
2931	NASDAQ	ASRV	Mon, Nov 24, 2003	4.89	4.98	4.87	4.90
2930	NASDAQ	ASRV	Fri, Nov 21, 2003	5.05	5.05	4.80	4.84
2929	NASDAQ	ASRV	Thu, Nov 20, 2003	5.00	5.03	4.96	4.99
2928	NASDAQ	ASRV	Wed, Nov 19, 2003	5.00	5.00	4.90	4.97
2927	NASDAQ	ASRV	Tue, Nov 18, 2003	5.10	5.10	4.82	4.90
2926	NASDAQ	ASRV	Mon, Nov 17, 2003	4.85	5.09	4.85	5.09
2925	NASDAQ	ASRV	Fri, Nov 14, 2003	5.01	5.08	5.00	5.00
2924	NASDAQ	ASRV	Thu, Nov 13, 2003	4.82	5.13	4.82	5.05
2923	NASDAQ	ASRV	Wed, Nov 12, 2003	5.16	5.16	4.95	5.05
2922	NASDAQ	ASRV	Tue, Nov 11, 2003	5.10	5.13	5.10	5.10
2921	NASDAQ	ASRV	Mon, Nov 10, 2003	5.10	5.13	5.07	5.07
2920	NASDAQ	ASRV	Fri, Nov 7, 2003	5.18	5.18	4.91	5.13
2919	NASDAQ	ASRV	Thu, Nov 6, 2003	4.90	5.18	4.90	5.13
2918	NASDAQ	ASRV	Wed, Nov 5, 2003	5.16	5.16	4.83	5.05
2917	NASDAQ	ASRV	Tue, Nov 4, 2003	5.18	5.18	5.10	5.16
2916	NASDAQ	ASRV	Mon, Nov 3, 2003	5.05	5.20	4.52	5.10
2915	NASDAQ	ASRV	Fri, Oct 31, 2003	5.10	5.15	4.89	5.15
2914	NASDAQ	ASRV	Thu, Oct 30, 2003	4.55	5.10	4.55	5.00
2913	NASDAQ	ASRV	Wed, Oct 29, 2003	4.69	4.69	4.60	4.63
2912	NASDAQ	ASRV	Tue, Oct 28, 2003	4.61	4.69	4.60	4.69
2911	NASDAQ	ASRV	Mon, Oct 27, 2003	4.64	4.65	4.60	4.65
2910	NASDAQ	ASRV	Fri, Oct 24, 2003	4.61	4.70	4.60	4.60
2909	NASDAQ	ASRV	Thu, Oct 23, 2003	4.69	4.69	4.51	4.60
2908	NASDAQ	ASRV	Wed, Oct 22, 2003	4.50	4.69	4.20	4.58
2907	NASDAQ	ASRV	Tue, Oct 21, 2003	4.55	4.73	4.36	4.60
2906	NASDAQ	ASRV	Mon, Oct 20, 2003	4.49	4.54	4.31	4.51
2905	NASDAQ	ASRV	Fri, Oct 17, 2003	4.33	4.50	4.33	4.49
2904	NASDAQ	ASRV	Thu, Oct 16, 2003	4.31	4.35	4.31	4.34
2903	NASDAQ	ASRV	Wed, Oct 15, 2003	4.40	4.40	4.00	4.27
2902	NASDAQ	ASRV	Tue, Oct 14, 2003	4.28	4.40	4.05	4.29
2901	NASDAQ	ASRV	Mon, Oct 13, 2003	4.35	4.41	4.10	4.28
2900	NASDAQ	ASRV	Fri, Oct 10, 2003	4.49	4.50	4.36	4.39
2899	NASDAQ	ASRV	Thu, Oct 9, 2003	4.50	4.50	4.36	4.50
2898	NASDAQ	ASRV	Wed, Oct 8, 2003	4.35	4.50	4.35	4.41
2897	NASDAQ	ASRV	Tue, Oct 7, 2003	4.57	4.60	4.40	4.40
2896	NASDAQ	ASRV	Mon, Oct 6, 2003	4.38	4.65	4.38	4.60
2895	NASDAQ	ASRV	Fri, Oct 3, 2003	4.54	4.60	4.41	4.54
2894	NASDAQ	ASRV	Thu, Oct 2, 2003	4.53	4.62	4.40	4.50
2893	NASDAQ	ASRV	Wed, Oct 1, 2003	4.17	4.64	4.16	4.50
2892	NASDAQ	ASRV	Tue, Sep 30, 2003	4.08	4.17	4.05	4.17
2891	NASDAQ	ASRV	Mon, Sep 29, 2003	4.01	4.05	4.00	4.05
2890	NASDAQ	ASRV	Fri, Sep 26, 2003	4.07	4.07	4.01	4.03
2889	NASDAQ	ASRV	Thu, Sep 25, 2003	4.10	4.10	4.00	4.05
2888	NASDAQ	ASRV	Wed, Sep 24, 2003	4.05	4.06	3.97	4.06
2887	NASDAQ	ASRV	Tue, Sep 23, 2003	4.01	4.08	4.00	4.04
2886	NASDAQ	ASRV	Mon, Sep 22, 2003	4.06	4.06	3.82	4.01
2885	NASDAQ	ASRV	Fri, Sep 19, 2003	4.04	4.10	3.98	4.10
2884	NASDAQ	ASRV	Thu, Sep 18, 2003	4.00	4.06	3.91	4.04
2883	NASDAQ	ASRV	Wed, Sep 17, 2003	3.98	4.03	3.90	3.95
2882	NASDAQ	ASRV	Tue, Sep 16, 2003	4.05	4.05	4.00	4.00
2881	NASDAQ	ASRV	Mon, Sep 15, 2003	4.02	4.04	3.99	4.04
2880	NASDAQ	ASRV	Fri, Sep 12, 2003	4.00	4.04	3.98	4.01
2879	NASDAQ	ASRV	Thu, Sep 11, 2003	4.02	4.04	3.92	4.04
2878	NASDAQ	ASRV	Wed, Sep 10, 2003	4.05	4.09	4.01	4.05
2877	NASDAQ	ASRV	Tue, Sep 9, 2003	4.03	4.07	4.01	4.04
2876	NASDAQ	ASRV	Mon, Sep 8, 2003	4.11	4.11	4.03	4.04
2875	NASDAQ	ASRV	Fri, Sep 5, 2003	4.14	4.14	3.99	4.11
2874	NASDAQ	ASRV	Thu, Sep 4, 2003	4.10	4.14	4.10	4.13
2873	NASDAQ	ASRV	Wed, Sep 3, 2003	4.10	4.15	4.10	4.14
2872	NASDAQ	ASRV	Tue, Sep 2, 2003	4.03	4.17	4.03	4.12
2871	NASDAQ	ASRV	Fri, Aug 29, 2003	4.10	4.12	4.06	4.12
2870	NASDAQ	ASRV	Thu, Aug 28, 2003	4.17	4.17	4.03	4.15
2869	NASDAQ	ASRV	Wed, Aug 27, 2003	4.06	4.15	4.06	4.11
2868	NASDAQ	ASRV	Tue, Aug 26, 2003	3.95	4.24	3.95	4.15
2867	NASDAQ	ASRV	Mon, Aug 25, 2003	3.86	4.05	3.86	3.99
2866	NASDAQ	ASRV	Fri, Aug 22, 2003	3.90	4.00	3.86	3.99
2865	NASDAQ	ASRV	Thu, Aug 21, 2003	3.92	3.93	3.89	3.90
2864	NASDAQ	ASRV	Wed, Aug 20, 2003	3.94	3.94	3.88	3.92
2863	NASDAQ	ASRV	Tue, Aug 19, 2003	3.85	3.94	3.84	3.88
2862	NASDAQ	ASRV	Mon, Aug 18, 2003	3.95	3.95	3.79	3.85
2861	NASDAQ	ASRV	Fri, Aug 15, 2003	3.94	3.95	3.79	3.95
2860	NASDAQ	ASRV	Thu, Aug 14, 2003	3.78	3.95	3.78	3.92
2859	NASDAQ	ASRV	Wed, Aug 13, 2003	3.95	3.99	3.78	3.90
2858	NASDAQ	ASRV	Tue, Aug 12, 2003	3.79	3.90	3.78	3.90
2857	NASDAQ	ASRV	Mon, Aug 11, 2003	3.79	3.93	3.75	3.79
2856	NASDAQ	ASRV	Fri, Aug 8, 2003	3.75	3.92	3.75	3.85
2855	NASDAQ	ASRV	Thu, Aug 7, 2003	3.89	3.90	3.77	3.90
2854	NASDAQ	ASRV	Wed, Aug 6, 2003	3.83	3.89	3.80	3.85
2853	NASDAQ	ASRV	Tue, Aug 5, 2003	3.89	3.89	3.81	3.81
2852	NASDAQ	ASRV	Mon, Aug 4, 2003	4.00	4.00	3.72	3.79
2851	NASDAQ	ASRV	Fri, Aug 1, 2003	4.00	4.00	3.95	3.99
2850	NASDAQ	ASRV	Thu, Jul 31, 2003	3.98	4.00	3.91	3.94
2849	NASDAQ	ASRV	Wed, Jul 30, 2003	3.85	3.99	3.83	3.91
2848	NASDAQ	ASRV	Tue, Jul 29, 2003	3.94	4.00	3.90	3.90
2847	NASDAQ	ASRV	Mon, Jul 28, 2003	3.88	3.95	3.88	3.91
2846	NASDAQ	ASRV	Fri, Jul 25, 2003	3.95	3.95	3.86	3.88
2845	NASDAQ	ASRV	Thu, Jul 24, 2003	3.95	3.95	3.90	3.90
2844	NASDAQ	ASRV	Wed, Jul 23, 2003	3.90	3.91	3.82	3.91
2843	NASDAQ	ASRV	Tue, Jul 22, 2003	3.79	3.95	3.75	3.90
2842	NASDAQ	ASRV	Mon, Jul 21, 2003	3.69	3.77	3.56	3.77
2841	NASDAQ	ASRV	Fri, Jul 18, 2003	3.49	3.54	3.40	3.51
2840	NASDAQ	ASRV	Thu, Jul 17, 2003	3.58	3.58	3.25	3.46
2839	NASDAQ	ASRV	Wed, Jul 16, 2003	3.70	3.71	3.38	3.52
2838	NASDAQ	ASRV	Tue, Jul 15, 2003	3.70	3.80	3.70	3.76
2837	NASDAQ	ASRV	Mon, Jul 14, 2003	3.80	3.85	3.70	3.75
2836	NASDAQ	ASRV	Fri, Jul 11, 2003	3.70	3.71	3.70	3.71
2835	NASDAQ	ASRV	Thu, Jul 10, 2003	3.83	3.83	3.70	3.80
2834	NASDAQ	ASRV	Wed, Jul 9, 2003	3.70	3.75	3.46	3.67
2833	NASDAQ	ASRV	Tue, Jul 8, 2003	3.75	3.80	3.75	3.75
2832	NASDAQ	ASRV	Mon, Jul 7, 2003	3.90	3.90	3.75	3.75
2831	NASDAQ	ASRV	Thu, Jul 3, 2003	3.75	3.90	3.45	3.85
2830	NASDAQ	ASRV	Wed, Jul 2, 2003	3.70	3.80	3.70	3.80
2829	NASDAQ	ASRV	Tue, Jul 1, 2003	3.73	3.85	3.73	3.74
2828	NASDAQ	ASRV	Mon, Jun 30, 2003	3.87	3.87	3.75	3.80
2827	NASDAQ	ASRV	Fri, Jun 27, 2003	3.90	3.90	3.90	3.90
2826	NASDAQ	ASRV	Thu, Jun 26, 2003	3.85	3.90	3.74	3.81
2825	NASDAQ	ASRV	Wed, Jun 25, 2003	3.74	3.81	3.74	3.81
2824	NASDAQ	ASRV	Tue, Jun 24, 2003	3.90	3.94	3.61	3.75
2823	NASDAQ	ASRV	Mon, Jun 23, 2003	3.55	4.00	3.55	3.90
2822	NASDAQ	ASRV	Fri, Jun 20, 2003	3.45	3.85	3.45	3.85
2821	NASDAQ	ASRV	Thu, Jun 19, 2003	3.42	3.59	3.42	3.51
2820	NASDAQ	ASRV	Wed, Jun 18, 2003	3.47	3.50	3.45	3.45
2819	NASDAQ	ASRV	Tue, Jun 17, 2003	3.37	3.57	3.31	3.50
2818	NASDAQ	ASRV	Mon, Jun 16, 2003	3.38	3.50	3.36	3.46
2817	NASDAQ	ASRV	Fri, Jun 13, 2003	3.21	3.40	3.21	3.38
2816	NASDAQ	ASRV	Thu, Jun 12, 2003	3.20	3.40	3.20	3.20
2815	NASDAQ	ASRV	Wed, Jun 11, 2003	3.15	3.39	3.15	3.39
2814	NASDAQ	ASRV	Tue, Jun 10, 2003	3.18	3.30	3.18	3.30
2813	NASDAQ	ASRV	Mon, Jun 9, 2003	3.20	3.34	3.20	3.34
2812	NASDAQ	ASRV	Fri, Jun 6, 2003	3.17	3.19	3.12	3.19
2811	NASDAQ	ASRV	Thu, Jun 5, 2003	3.21	3.24	3.10	3.18
2810	NASDAQ	ASRV	Wed, Jun 4, 2003	3.25	3.25	3.21	3.23
2809	NASDAQ	ASRV	Tue, Jun 3, 2003	3.25	3.28	3.24	3.24
2808	NASDAQ	ASRV	Mon, Jun 2, 2003	3.28	3.34	3.15	3.20
2807	NASDAQ	ASRV	Fri, May 30, 2003	3.26	3.26	3.26	3.26
2806	NASDAQ	ASRV	Thu, May 29, 2003	3.33	3.35	3.25	3.25
2805	NASDAQ	ASRV	Wed, May 28, 2003	3.33	3.39	3.15	3.29
2804	NASDAQ	ASRV	Tue, May 27, 2003	3.29	3.39	3.28	3.28
2803	NASDAQ	ASRV	Fri, May 23, 2003	3.25	3.29	3.21	3.28
2802	NASDAQ	ASRV	Thu, May 22, 2003	3.23	3.25	3.10	3.20
2801	NASDAQ	ASRV	Wed, May 21, 2003	3.14	3.27	3.13	3.21
2800	NASDAQ	ASRV	Tue, May 20, 2003	3.18	3.18	3.11	3.11
2799	NASDAQ	ASRV	Mon, May 19, 2003	3.18	3.22	3.15	3.16
2798	NASDAQ	ASRV	Fri, May 16, 2003	3.19	3.25	3.16	3.17
2797	NASDAQ	ASRV	Thu, May 15, 2003	3.24	3.24	3.19	3.20
2796	NASDAQ	ASRV	Wed, May 14, 2003	3.15	3.27	3.15	3.27
2795	NASDAQ	ASRV	Tue, May 13, 2003	3.25	3.25	3.19	3.21
2794	NASDAQ	ASRV	Mon, May 12, 2003	3.39	3.39	3.19	3.19
2793	NASDAQ	ASRV	Fri, May 9, 2003	3.39	3.39	3.17	3.19
2792	NASDAQ	ASRV	Thu, May 8, 2003	3.40	3.43	3.40	3.41
2791	NASDAQ	ASRV	Wed, May 7, 2003	3.25	3.42	3.18	3.28
2790	NASDAQ	ASRV	Tue, May 6, 2003	3.34	3.40	3.32	3.40
2789	NASDAQ	ASRV	Mon, May 5, 2003	3.42	3.44	3.37	3.38
2788	NASDAQ	ASRV	Fri, May 2, 2003	3.40	3.50	3.40	3.50
2787	NASDAQ	ASRV	Thu, May 1, 2003	3.15	3.50	3.14	3.45
2786	NASDAQ	ASRV	Wed, Apr 30, 2003	3.30	3.50	3.29	3.29
2785	NASDAQ	ASRV	Tue, Apr 29, 2003	3.31	3.31	3.30	3.30
2784	NASDAQ	ASRV	Mon, Apr 28, 2003	3.35	3.35	3.29	3.30
2783	NASDAQ	ASRV	Fri, Apr 25, 2003	3.39	3.39	3.33	3.35
2782	NASDAQ	ASRV	Thu, Apr 24, 2003	3.32	3.39	3.32	3.38
2781	NASDAQ	ASRV	Wed, Apr 23, 2003	3.18	3.39	3.14	3.39
2780	NASDAQ	ASRV	Tue, Apr 22, 2003	3.15	3.32	3.11	3.15
2779	NASDAQ	ASRV	Mon, Apr 21, 2003	3.24	3.24	3.10	3.10
2778	NASDAQ	ASRV	Thu, Apr 17, 2003	3.34	3.35	3.24	3.29
2777	NASDAQ	ASRV	Wed, Apr 16, 2003	3.42	3.42	3.35	3.35
2776	NASDAQ	ASRV	Tue, Apr 15, 2003	3.42	3.43	3.40	3.43
2775	NASDAQ	ASRV	Mon, Apr 14, 2003	3.39	3.43	3.32	3.38
2774	NASDAQ	ASRV	Fri, Apr 11, 2003	3.40	3.44	3.35	3.44
2773	NASDAQ	ASRV	Thu, Apr 10, 2003	3.45	3.45	3.36	3.41
2772	NASDAQ	ASRV	Wed, Apr 9, 2003	3.42	3.49	3.40	3.41
2771	NASDAQ	ASRV	Tue, Apr 8, 2003	3.10	3.50	3.10	3.50
2770	NASDAQ	ASRV	Mon, Apr 7, 2003	3.45	3.50	3.41	3.49
2769	NASDAQ	ASRV	Fri, Apr 4, 2003	3.46	3.48	3.21	3.45
2768	NASDAQ	ASRV	Thu, Apr 3, 2003	3.46	3.60	3.46	3.51
2767	NASDAQ	ASRV	Wed, Apr 2, 2003	3.57	3.57	3.48	3.48
2766	NASDAQ	ASRV	Tue, Apr 1, 2003	3.50	3.60	3.49	3.49
2765	NASDAQ	ASRV	Mon, Mar 31, 2003	3.50	3.50	3.42	3.50
2764	NASDAQ	ASRV	Fri, Mar 28, 2003	3.44	3.47	3.41	3.45
2763	NASDAQ	ASRV	Thu, Mar 27, 2003	3.46	3.49	3.45	3.45
2762	NASDAQ	ASRV	Wed, Mar 26, 2003	3.45	3.49	3.45	3.45
2761	NASDAQ	ASRV	Tue, Mar 25, 2003	3.45	3.45	3.45	3.45
2760	NASDAQ	ASRV	Mon, Mar 24, 2003	3.42	3.42	3.41	3.42
2759	NASDAQ	ASRV	Fri, Mar 21, 2003	3.70	3.74	3.49	3.49
2758	NASDAQ	ASRV	Thu, Mar 20, 2003	3.44	3.75	3.31	3.70
2757	NASDAQ	ASRV	Wed, Mar 19, 2003	3.50	3.50	3.30	3.44
2756	NASDAQ	ASRV	Tue, Mar 18, 2003	3.24	3.49	3.24	3.49
2755	NASDAQ	ASRV	Mon, Mar 17, 2003	3.20	3.20	3.16	3.16
2754	NASDAQ	ASRV	Fri, Mar 14, 2003	3.41	3.41	3.05	3.15
2753	NASDAQ	ASRV	Thu, Mar 13, 2003	3.48	3.50	3.41	3.50
2752	NASDAQ	ASRV	Wed, Mar 12, 2003	3.41	3.42	3.40	3.42
2751	NASDAQ	ASRV	Tue, Mar 11, 2003	3.77	3.77	3.35	3.48
2750	NASDAQ	ASRV	Mon, Mar 10, 2003	3.75	3.80	3.75	3.77
2749	NASDAQ	ASRV	Fri, Mar 7, 2003	3.78	3.80	3.78	3.79
2748	NASDAQ	ASRV	Thu, Mar 6, 2003	3.78	3.81	3.78	3.78
2747	NASDAQ	ASRV	Wed, Mar 5, 2003	3.76	3.80	3.72	3.80
2746	NASDAQ	ASRV	Tue, Mar 4, 2003	3.75	3.86	3.55	3.78
2745	NASDAQ	ASRV	Mon, Mar 3, 2003	3.80	3.97	3.80	3.90
2744	NASDAQ	ASRV	Fri, Feb 28, 2003	3.79	3.79	3.73	3.75
2743	NASDAQ	ASRV	Thu, Feb 27, 2003	3.69	3.80	3.68	3.79
2742	NASDAQ	ASRV	Wed, Feb 26, 2003	3.69	3.69	3.65	3.69
2741	NASDAQ	ASRV	Tue, Feb 25, 2003	3.66	3.69	3.66	3.69
2740	NASDAQ	ASRV	Mon, Feb 24, 2003	3.71	3.72	3.65	3.65
2739	NASDAQ	ASRV	Fri, Feb 21, 2003	3.65	3.73	3.52	3.61
2738	NASDAQ	ASRV	Thu, Feb 20, 2003	3.69	3.70	3.50	3.69
2737	NASDAQ	ASRV	Wed, Feb 19, 2003	3.43	3.71	3.43	3.66
2736	NASDAQ	ASRV	Tue, Feb 18, 2003	3.50	3.50	3.42	3.42
2735	NASDAQ	ASRV	Fri, Feb 14, 2003	3.20	3.67	3.20	3.44
2734	NASDAQ	ASRV	Thu, Feb 13, 2003	2.92	3.18	2.91	3.15
2733	NASDAQ	ASRV	Wed, Feb 12, 2003	3.10	3.12	3.09	3.10
2732	NASDAQ	ASRV	Tue, Feb 11, 2003	2.94	3.11	2.94	3.11
2731	NASDAQ	ASRV	Mon, Feb 10, 2003	2.92	2.97	2.91	2.97
2730	NASDAQ	ASRV	Fri, Feb 7, 2003	3.17	3.17	2.92	2.93
2729	NASDAQ	ASRV	Thu, Feb 6, 2003	2.90	3.17	2.90	3.01
2728	NASDAQ	ASRV	Wed, Feb 5, 2003	2.81	2.91	2.79	2.91
2727	NASDAQ	ASRV	Tue, Feb 4, 2003	2.68	2.82	2.68	2.82
2726	NASDAQ	ASRV	Mon, Feb 3, 2003	2.46	2.79	2.46	2.72
2725	NASDAQ	ASRV	Fri, Jan 31, 2003	2.48	2.51	2.40	2.51
2724	NASDAQ	ASRV	Thu, Jan 30, 2003	2.48	2.49	2.47	2.47
2723	NASDAQ	ASRV	Wed, Jan 29, 2003	2.40	2.50	2.40	2.46
2722	NASDAQ	ASRV	Tue, Jan 28, 2003	2.56	2.56	2.40	2.41
2721	NASDAQ	ASRV	Mon, Jan 27, 2003	2.74	2.74	2.53	2.58
2720	NASDAQ	ASRV	Fri, Jan 24, 2003	2.80	2.83	2.71	2.77
2719	NASDAQ	ASRV	Thu, Jan 23, 2003	2.72	2.80	2.72	2.80
2718	NASDAQ	ASRV	Wed, Jan 22, 2003	2.75	2.80	2.71	2.75
2717	NASDAQ	ASRV	Tue, Jan 21, 2003	2.85	2.93	2.76	2.80
2716	NASDAQ	ASRV	Fri, Jan 17, 2003	2.85	2.90	2.85	2.90
2715	NASDAQ	ASRV	Thu, Jan 16, 2003	2.94	2.94	2.72	2.84
2714	NASDAQ	ASRV	Wed, Jan 15, 2003	2.85	2.95	2.85	2.93
2713	NASDAQ	ASRV	Tue, Jan 14, 2003	2.87	2.93	2.85	2.85
2712	NASDAQ	ASRV	Mon, Jan 13, 2003	2.89	2.96	2.77	2.85
2711	NASDAQ	ASRV	Fri, Jan 10, 2003	2.79	2.90	2.77	2.85
2710	NASDAQ	ASRV	Thu, Jan 9, 2003	2.88	2.90	2.88	2.89
2709	NASDAQ	ASRV	Wed, Jan 8, 2003	2.70	2.83	2.70	2.83
2708	NASDAQ	ASRV	Tue, Jan 7, 2003	2.78	2.83	2.70	2.80
2707	NASDAQ	ASRV	Mon, Jan 6, 2003	2.90	2.90	2.76	2.82
2706	NASDAQ	ASRV	Fri, Jan 3, 2003	2.90	2.90	2.77	2.87
2705	NASDAQ	ASRV	Thu, Jan 2, 2003	2.66	2.89	2.66	2.77
2704	NASDAQ	ASRV	Tue, Dec 31, 2002	2.70	2.89	2.61	2.85
2703	NASDAQ	ASRV	Mon, Dec 30, 2002	2.89	2.89	2.73	2.79
2702	NASDAQ	ASRV	Fri, Dec 27, 2002	2.81	2.89	2.74	2.78
2701	NASDAQ	ASRV	Thu, Dec 26, 2002	2.76	2.90	2.75	2.86
2700	NASDAQ	ASRV	Tue, Dec 24, 2002	2.78	2.80	2.78	2.79
2699	NASDAQ	ASRV	Mon, Dec 23, 2002	2.75	2.80	2.75	2.78
2698	NASDAQ	ASRV	Fri, Dec 20, 2002	2.75	2.82	2.75	2.82
2697	NASDAQ	ASRV	Thu, Dec 19, 2002	2.70	2.80	2.70	2.80
2696	NASDAQ	ASRV	Wed, Dec 18, 2002	2.80	2.80	2.74	2.79
2695	NASDAQ	ASRV	Tue, Dec 17, 2002	2.70	2.84	2.70	2.79
2694	NASDAQ	ASRV	Mon, Dec 16, 2002	2.93	2.93	2.75	2.85
2693	NASDAQ	ASRV	Fri, Dec 13, 2002	2.95	2.97	2.88	2.94
2692	NASDAQ	ASRV	Thu, Dec 12, 2002	2.84	2.99	2.75	2.92
2691	NASDAQ	ASRV	Wed, Dec 11, 2002	2.84	2.90	2.71	2.78
2690	NASDAQ	ASRV	Tue, Dec 10, 2002	2.85	2.95	2.60	2.80
2689	NASDAQ	ASRV	Mon, Dec 9, 2002	2.90	2.91	2.80	2.85
2688	NASDAQ	ASRV	Fri, Dec 6, 2002	2.80	2.95	2.80	2.95
2687	NASDAQ	ASRV	Thu, Dec 5, 2002	2.90	3.00	2.70	2.90
2686	NASDAQ	ASRV	Wed, Dec 4, 2002	3.02	3.09	2.60	2.90
2685	NASDAQ	ASRV	Tue, Dec 3, 2002	3.16	3.25	2.75	2.75
2684	NASDAQ	ASRV	Mon, Dec 2, 2002	2.95	3.00	2.85	3.00
2683	NASDAQ	ASRV	Fri, Nov 29, 2002	3.17	3.17	2.96	3.00
2682	NASDAQ	ASRV	Wed, Nov 27, 2002	3.35	3.35	2.98	2.98
2681	NASDAQ	ASRV	Tue, Nov 26, 2002	3.05	3.42	2.96	3.42
2680	NASDAQ	ASRV	Mon, Nov 25, 2002	3.10	3.15	3.01	3.05
2679	NASDAQ	ASRV	Fri, Nov 22, 2002	3.08	3.16	3.01	3.04
2678	NASDAQ	ASRV	Thu, Nov 21, 2002	2.95	3.25	2.93	3.05
2677	NASDAQ	ASRV	Wed, Nov 20, 2002	2.81	3.00	2.80	2.82
2676	NASDAQ	ASRV	Tue, Nov 19, 2002	2.73	2.86	2.73	2.86
2675	NASDAQ	ASRV	Mon, Nov 18, 2002	2.62	2.72	2.60	2.72
2674	NASDAQ	ASRV	Fri, Nov 15, 2002	2.60	2.61	2.52	2.55
2673	NASDAQ	ASRV	Thu, Nov 14, 2002	2.59	2.62	2.54	2.61
2672	NASDAQ	ASRV	Wed, Nov 13, 2002	2.62	2.62	2.52	2.55
2671	NASDAQ	ASRV	Tue, Nov 12, 2002	2.58	2.65	2.56	2.56
2670	NASDAQ	ASRV	Mon, Nov 11, 2002	2.65	2.65	2.56	2.62
2669	NASDAQ	ASRV	Fri, Nov 8, 2002	2.75	2.82	2.59	2.65
2668	NASDAQ	ASRV	Thu, Nov 7, 2002	2.65	2.88	2.63	2.82
2667	NASDAQ	ASRV	Wed, Nov 6, 2002	2.69	2.69	2.55	2.65
2666	NASDAQ	ASRV	Tue, Nov 5, 2002	2.60	2.70	2.55	2.68
2665	NASDAQ	ASRV	Mon, Nov 4, 2002	2.50	2.65	2.44	2.57
2664	NASDAQ	ASRV	Fri, Nov 1, 2002	2.67	2.69	2.60	2.61
2663	NASDAQ	ASRV	Thu, Oct 31, 2002	2.65	2.65	2.55	2.65
2662	NASDAQ	ASRV	Wed, Oct 30, 2002	2.54	2.65	2.50	2.64
2661	NASDAQ	ASRV	Tue, Oct 29, 2002	2.50	2.58	2.48	2.54
2660	NASDAQ	ASRV	Mon, Oct 28, 2002	2.39	2.50	2.39	2.50
2659	NASDAQ	ASRV	Fri, Oct 25, 2002	2.30	2.39	2.28	2.39
2658	NASDAQ	ASRV	Thu, Oct 24, 2002	2.29	2.34	2.25	2.30
2657	NASDAQ	ASRV	Wed, Oct 23, 2002	2.21	2.32	2.21	2.25
2656	NASDAQ	ASRV	Tue, Oct 22, 2002	2.40	2.40	2.25	2.25
2655	NASDAQ	ASRV	Mon, Oct 21, 2002	2.43	2.44	2.28	2.44
2654	NASDAQ	ASRV	Fri, Oct 18, 2002	2.35	2.43	2.35	2.40
2653	NASDAQ	ASRV	Thu, Oct 17, 2002	2.38	2.46	2.38	2.40
2652	NASDAQ	ASRV	Wed, Oct 16, 2002	2.32	2.45	2.30	2.36
2651	NASDAQ	ASRV	Tue, Oct 15, 2002	2.36	2.36	2.20	2.27
2650	NASDAQ	ASRV	Mon, Oct 14, 2002	2.33	2.39	2.25	2.25
2649	NASDAQ	ASRV	Fri, Oct 11, 2002	2.33	2.41	2.33	2.33
2648	NASDAQ	ASRV	Thu, Oct 10, 2002	2.36	2.43	2.32	2.35
2647	NASDAQ	ASRV	Wed, Oct 9, 2002	2.32	2.42	2.32	2.40
2646	NASDAQ	ASRV	Tue, Oct 8, 2002	2.35	2.57	2.32	2.34
2645	NASDAQ	ASRV	Mon, Oct 7, 2002	2.39	2.45	2.39	2.45
2644	NASDAQ	ASRV	Fri, Oct 4, 2002	2.49	2.56	2.35	2.56
2643	NASDAQ	ASRV	Thu, Oct 3, 2002	2.31	2.70	2.27	2.35
2642	NASDAQ	ASRV	Wed, Oct 2, 2002	2.59	2.59	2.40	2.43
2641	NASDAQ	ASRV	Tue, Oct 1, 2002	2.46	2.54	2.25	2.31
2640	NASDAQ	ASRV	Mon, Sep 30, 2002	2.37	2.47	2.36	2.45
2639	NASDAQ	ASRV	Fri, Sep 27, 2002	2.30	2.65	2.25	2.43
2638	NASDAQ	ASRV	Thu, Sep 26, 2002	2.64	2.65	2.30	2.30
2637	NASDAQ	ASRV	Wed, Sep 25, 2002	2.62	2.70	2.62	2.66
2636	NASDAQ	ASRV	Tue, Sep 24, 2002	2.50	2.80	2.49	2.61
2635	NASDAQ	ASRV	Mon, Sep 23, 2002	2.42	2.51	2.40	2.46
2634	NASDAQ	ASRV	Fri, Sep 20, 2002	2.41	2.50	2.41	2.44
2633	NASDAQ	ASRV	Thu, Sep 19, 2002	2.42	2.77	2.40	2.50
2632	NASDAQ	ASRV	Wed, Sep 18, 2002	2.45	2.50	2.35	2.40
2631	NASDAQ	ASRV	Tue, Sep 17, 2002	2.57	2.57	2.28	2.50
2630	NASDAQ	ASRV	Mon, Sep 16, 2002	2.65	2.66	2.40	2.51
2629	NASDAQ	ASRV	Fri, Sep 13, 2002	2.55	2.76	2.50	2.66
2628	NASDAQ	ASRV	Thu, Sep 12, 2002	2.51	2.89	2.16	2.60
2627	NASDAQ	ASRV	Wed, Sep 11, 2002	2.65	2.65	2.52	2.52
2626	NASDAQ	ASRV	Tue, Sep 10, 2002	2.69	2.69	2.52	2.55
2625	NASDAQ	ASRV	Mon, Sep 9, 2002	2.63	2.74	2.58	2.68
2624	NASDAQ	ASRV	Fri, Sep 6, 2002	2.73	2.78	2.60	2.60
2623	NASDAQ	ASRV	Thu, Sep 5, 2002	2.67	2.81	2.60	2.61
2622	NASDAQ	ASRV	Wed, Sep 4, 2002	2.80	2.91	2.73	2.73
2621	NASDAQ	ASRV	Tue, Sep 3, 2002	2.89	2.89	2.66	2.75
2620	NASDAQ	ASRV	Fri, Aug 30, 2002	2.88	2.88	2.57	2.58
2619	NASDAQ	ASRV	Thu, Aug 29, 2002	2.75	3.00	2.54	2.92
2618	NASDAQ	ASRV	Wed, Aug 28, 2002	2.78	2.86	2.70	2.76
2617	NASDAQ	ASRV	Tue, Aug 27, 2002	2.90	2.90	2.67	2.77
2616	NASDAQ	ASRV	Mon, Aug 26, 2002	2.83	3.35	2.59	2.89
2615	NASDAQ	ASRV	Fri, Aug 23, 2002	2.83	2.99	2.83	2.93
2614	NASDAQ	ASRV	Thu, Aug 22, 2002	2.97	3.00	2.68	2.82
2613	NASDAQ	ASRV	Wed, Aug 21, 2002	2.70	2.80	2.51	2.74
2612	NASDAQ	ASRV	Tue, Aug 20, 2002	2.75	2.80	2.51	2.65
2611	NASDAQ	ASRV	Mon, Aug 19, 2002	2.67	2.75	2.67	2.75
2610	NASDAQ	ASRV	Fri, Aug 16, 2002	2.60	2.74	2.55	2.60
2609	NASDAQ	ASRV	Thu, Aug 15, 2002	2.72	2.85	2.51	2.60
2608	NASDAQ	ASRV	Wed, Aug 14, 2002	2.52	2.69	2.51	2.69
2607	NASDAQ	ASRV	Tue, Aug 13, 2002	2.91	2.99	2.24	2.62
2606	NASDAQ	ASRV	Mon, Aug 12, 2002	2.91	2.95	2.90	2.90
2605	NASDAQ	ASRV	Fri, Aug 9, 2002	3.01	3.04	2.90	2.99
2604	NASDAQ	ASRV	Thu, Aug 8, 2002	3.15	3.15	3.00	3.05
2603	NASDAQ	ASRV	Wed, Aug 7, 2002	3.09	3.09	3.05	3.06
2602	NASDAQ	ASRV	Tue, Aug 6, 2002	3.09	3.10	3.02	3.07
2601	NASDAQ	ASRV	Mon, Aug 5, 2002	3.01	3.14	3.01	3.09
2600	NASDAQ	ASRV	Fri, Aug 2, 2002	3.07	3.08	3.00	3.02
2599	NASDAQ	ASRV	Thu, Aug 1, 2002	3.01	3.15	3.01	3.09
2598	NASDAQ	ASRV	Wed, Jul 31, 2002	3.08	3.15	2.94	2.99
2597	NASDAQ	ASRV	Tue, Jul 30, 2002	3.15	3.15	2.82	3.02
2596	NASDAQ	ASRV	Mon, Jul 29, 2002	3.27	3.27	2.80	2.90
2595	NASDAQ	ASRV	Fri, Jul 26, 2002	3.43	3.58	2.95	2.97
2594	NASDAQ	ASRV	Thu, Jul 25, 2002	3.77	3.90	3.54	3.54
2593	NASDAQ	ASRV	Wed, Jul 24, 2002	3.25	3.90	3.25	3.75
2592	NASDAQ	ASRV	Tue, Jul 23, 2002	4.20	4.21	3.15	3.25
2591	NASDAQ	ASRV	Mon, Jul 22, 2002	4.32	4.55	4.25	4.28
2590	NASDAQ	ASRV	Fri, Jul 19, 2002	4.60	4.60	4.25	4.39
2589	NASDAQ	ASRV	Thu, Jul 18, 2002	4.56	4.64	4.56	4.64
2588	NASDAQ	ASRV	Wed, Jul 17, 2002	4.70	4.70	4.55	4.60
2587	NASDAQ	ASRV	Tue, Jul 16, 2002	4.45	4.69	4.41	4.55
2586	NASDAQ	ASRV	Mon, Jul 15, 2002	4.74	4.74	4.43	4.43
2585	NASDAQ	ASRV	Fri, Jul 12, 2002	4.79	4.79	4.67	4.68
2584	NASDAQ	ASRV	Thu, Jul 11, 2002	4.72	4.72	4.50	4.55
2583	NASDAQ	ASRV	Wed, Jul 10, 2002	4.79	4.79	4.46	4.48
2582	NASDAQ	ASRV	Tue, Jul 9, 2002	4.80	4.81	4.73	4.79
2581	NASDAQ	ASRV	Mon, Jul 8, 2002	4.85	4.91	4.60	4.65
2580	NASDAQ	ASRV	Fri, Jul 5, 2002	4.44	4.60	4.44	4.60
2579	NASDAQ	ASRV	Wed, Jul 3, 2002	4.50	4.50	4.30	4.43
2578	NASDAQ	ASRV	Tue, Jul 2, 2002	4.58	4.58	4.35	4.40
2577	NASDAQ	ASRV	Mon, Jul 1, 2002	4.50	4.60	4.46	4.46
2576	NASDAQ	ASRV	Fri, Jun 28, 2002	4.59	4.59	4.40	4.58
2575	NASDAQ	ASRV	Thu, Jun 27, 2002	4.56	4.60	4.50	4.50
2574	NASDAQ	ASRV	Wed, Jun 26, 2002	4.57	4.58	4.57	4.58
2573	NASDAQ	ASRV	Tue, Jun 25, 2002	4.52	4.57	4.50	4.54
2572	NASDAQ	ASRV	Mon, Jun 24, 2002	4.51	4.75	4.51	4.51
2571	NASDAQ	ASRV	Fri, Jun 21, 2002	4.79	4.79	4.50	4.60
2570	NASDAQ	ASRV	Thu, Jun 20, 2002	4.66	4.75	4.61	4.74
2569	NASDAQ	ASRV	Wed, Jun 19, 2002	4.75	4.85	4.66	4.66
2568	NASDAQ	ASRV	Tue, Jun 18, 2002	4.73	4.85	4.70	4.70
2567	NASDAQ	ASRV	Mon, Jun 17, 2002	4.67	4.77	4.66	4.77
2566	NASDAQ	ASRV	Fri, Jun 14, 2002	4.70	4.77	4.68	4.68
2565	NASDAQ	ASRV	Thu, Jun 13, 2002	4.73	4.74	4.66	4.74
2564	NASDAQ	ASRV	Wed, Jun 12, 2002	4.77	4.77	4.67	4.77
2563	NASDAQ	ASRV	Tue, Jun 11, 2002	4.82	5.00	4.75	4.75
2562	NASDAQ	ASRV	Mon, Jun 10, 2002	4.70	4.84	4.70	4.77
2561	NASDAQ	ASRV	Fri, Jun 7, 2002	4.75	4.80	4.66	4.72
2560	NASDAQ	ASRV	Thu, Jun 6, 2002	4.80	4.90	4.67	4.85
2559	NASDAQ	ASRV	Wed, Jun 5, 2002	4.95	4.98	4.75	4.80
2558	NASDAQ	ASRV	Tue, Jun 4, 2002	5.00	5.00	4.90	4.95
2557	NASDAQ	ASRV	Mon, Jun 3, 2002	5.04	5.04	4.88	4.95
2556	NASDAQ	ASRV	Fri, May 31, 2002	4.90	5.00	4.76	5.00
2555	NASDAQ	ASRV	Thu, May 30, 2002	4.95	5.05	4.75	4.82
2554	NASDAQ	ASRV	Wed, May 29, 2002	5.05	5.05	4.97	5.00
2553	NASDAQ	ASRV	Tue, May 28, 2002	5.11	5.11	4.95	5.04
2552	NASDAQ	ASRV	Fri, May 24, 2002	4.95	5.07	4.95	4.95
2551	NASDAQ	ASRV	Thu, May 23, 2002	4.84	4.99	4.81	4.95
2550	NASDAQ	ASRV	Wed, May 22, 2002	4.80	4.90	4.79	4.85
2549	NASDAQ	ASRV	Tue, May 21, 2002	4.86	4.95	4.85	4.94
2548	NASDAQ	ASRV	Mon, May 20, 2002	4.82	4.94	4.82	4.88
2547	NASDAQ	ASRV	Fri, May 17, 2002	4.86	5.00	4.75	4.90
2546	NASDAQ	ASRV	Thu, May 16, 2002	4.90	5.00	4.90	4.99
2545	NASDAQ	ASRV	Wed, May 15, 2002	4.81	4.99	4.80	4.90
2544	NASDAQ	ASRV	Tue, May 14, 2002	4.94	4.98	4.77	4.90
2543	NASDAQ	ASRV	Mon, May 13, 2002	4.79	4.97	4.79	4.94
2542	NASDAQ	ASRV	Fri, May 10, 2002	5.03	5.07	4.80	4.90
2541	NASDAQ	ASRV	Thu, May 9, 2002	4.98	5.08	4.98	5.06
2540	NASDAQ	ASRV	Wed, May 8, 2002	4.90	5.10	4.90	5.10
2539	NASDAQ	ASRV	Tue, May 7, 2002	4.83	4.90	4.80	4.90
2538	NASDAQ	ASRV	Mon, May 6, 2002	4.81	4.90	4.80	4.84
2537	NASDAQ	ASRV	Fri, May 3, 2002	4.80	4.87	4.80	4.87
2536	NASDAQ	ASRV	Thu, May 2, 2002	4.90	4.99	4.81	4.88
2535	NASDAQ	ASRV	Wed, May 1, 2002	5.23	5.23	4.90	4.90
2534	NASDAQ	ASRV	Tue, Apr 30, 2002	5.15	5.23	5.00	5.00
2533	NASDAQ	ASRV	Mon, Apr 29, 2002	4.98	5.15	4.95	5.15
2532	NASDAQ	ASRV	Fri, Apr 26, 2002	4.88	5.00	4.85	4.98
2531	NASDAQ	ASRV	Thu, Apr 25, 2002	5.05	5.05	4.90	5.03
2530	NASDAQ	ASRV	Wed, Apr 24, 2002	5.20	5.20	4.85	4.95
2529	NASDAQ	ASRV	Tue, Apr 23, 2002	4.91	5.10	4.86	4.95
2528	NASDAQ	ASRV	Mon, Apr 22, 2002	4.91	5.00	4.85	4.85
2527	NASDAQ	ASRV	Fri, Apr 19, 2002	4.95	4.95	4.90	4.92
2526	NASDAQ	ASRV	Thu, Apr 18, 2002	4.95	5.05	4.85	4.95
2525	NASDAQ	ASRV	Wed, Apr 17, 2002	4.85	4.97	4.85	4.90
2524	NASDAQ	ASRV	Tue, Apr 16, 2002	5.02	5.14	4.35	4.91
2523	NASDAQ	ASRV	Mon, Apr 15, 2002	4.85	5.08	4.85	4.92
2522	NASDAQ	ASRV	Fri, Apr 12, 2002	4.87	4.87	4.81	4.81
2521	NASDAQ	ASRV	Thu, Apr 11, 2002	4.93	4.93	4.75	4.87
2520	NASDAQ	ASRV	Wed, Apr 10, 2002	4.88	5.00	4.85	4.85
2519	NASDAQ	ASRV	Tue, Apr 9, 2002	5.01	5.18	5.00	5.00
2518	NASDAQ	ASRV	Mon, Apr 8, 2002	4.96	5.09	4.65	5.00
2517	NASDAQ	ASRV	Fri, Apr 5, 2002	5.11	5.20	4.62	5.03
2516	NASDAQ	ASRV	Thu, Apr 4, 2002	5.23	5.23	5.00	5.05
2515	NASDAQ	ASRV	Wed, Apr 3, 2002	5.12	5.24	4.99	5.24
2514	NASDAQ	ASRV	Tue, Apr 2, 2002	4.96	5.15	4.83	5.08
2513	NASDAQ	ASRV	Mon, Apr 1, 2002	4.91	4.96	4.82	4.84
2512	NASDAQ	ASRV	Thu, Mar 28, 2002	4.89	4.96	4.81	4.96
2511	NASDAQ	ASRV	Wed, Mar 27, 2002	4.90	4.96	4.89	4.89
2510	NASDAQ	ASRV	Tue, Mar 26, 2002	4.90	4.95	4.81	4.83
2509	NASDAQ	ASRV	Mon, Mar 25, 2002	4.89	4.95	4.89	4.95
2508	NASDAQ	ASRV	Fri, Mar 22, 2002	4.94	4.95	4.85	4.89
2507	NASDAQ	ASRV	Thu, Mar 21, 2002	4.88	4.95	4.85	4.85
2506	NASDAQ	ASRV	Wed, Mar 20, 2002	5.01	5.01	4.87	4.90
2505	NASDAQ	ASRV	Tue, Mar 19, 2002	5.10	5.14	5.06	5.09
2504	NASDAQ	ASRV	Mon, Mar 18, 2002	5.14	5.14	4.50	5.00
2503	NASDAQ	ASRV	Fri, Mar 15, 2002	5.10	5.15	5.10	5.14
2502	NASDAQ	ASRV	Thu, Mar 14, 2002	5.00	5.18	4.95	4.96
2501	NASDAQ	ASRV	Wed, Mar 13, 2002	5.24	5.24	4.99	5.00
2500	NASDAQ	ASRV	Tue, Mar 12, 2002	5.14	5.14	4.80	5.00
2499	NASDAQ	ASRV	Mon, Mar 11, 2002	5.02	5.22	4.95	5.00
2498	NASDAQ	ASRV	Fri, Mar 8, 2002	5.10	5.15	5.00	5.15
2497	NASDAQ	ASRV	Thu, Mar 7, 2002	4.84	5.10	4.84	5.10
2496	NASDAQ	ASRV	Wed, Mar 6, 2002	4.93	4.95	4.82	4.90
2495	NASDAQ	ASRV	Tue, Mar 5, 2002	4.72	4.98	4.67	4.81
2494	NASDAQ	ASRV	Mon, Mar 4, 2002	4.58	4.98	4.58	4.68
2493	NASDAQ	ASRV	Fri, Mar 1, 2002	4.65	4.69	4.58	4.58
2492	NASDAQ	ASRV	Thu, Feb 28, 2002	4.76	4.80	4.56	4.75
2491	NASDAQ	ASRV	Wed, Feb 27, 2002	4.65	4.89	4.65	4.79
2490	NASDAQ	ASRV	Tue, Feb 26, 2002	4.50	4.64	4.47	4.64
2489	NASDAQ	ASRV	Mon, Feb 25, 2002	4.50	4.54	4.48	4.51
2488	NASDAQ	ASRV	Fri, Feb 22, 2002	4.47	4.50	4.47	4.50
2487	NASDAQ	ASRV	Thu, Feb 21, 2002	4.50	4.53	4.48	4.48
2486	NASDAQ	ASRV	Wed, Feb 20, 2002	4.50	4.54	4.45	4.53
2485	NASDAQ	ASRV	Tue, Feb 19, 2002	4.49	4.54	4.46	4.54
2484	NASDAQ	ASRV	Fri, Feb 15, 2002	4.56	4.59	4.40	4.54
2483	NASDAQ	ASRV	Thu, Feb 14, 2002	4.46	4.56	4.45	4.56
2482	NASDAQ	ASRV	Wed, Feb 13, 2002	4.52	4.59	4.45	4.45
2481	NASDAQ	ASRV	Tue, Feb 12, 2002	4.47	4.54	4.47	4.47
2480	NASDAQ	ASRV	Mon, Feb 11, 2002	4.49	4.59	4.49	4.59
2479	NASDAQ	ASRV	Fri, Feb 8, 2002	4.45	4.53	4.45	4.53
2478	NASDAQ	ASRV	Thu, Feb 7, 2002	4.49	4.55	4.45	4.45
2477	NASDAQ	ASRV	Wed, Feb 6, 2002	4.60	4.60	4.40	4.48
2476	NASDAQ	ASRV	Tue, Feb 5, 2002	4.50	4.65	4.50	4.60
2475	NASDAQ	ASRV	Mon, Feb 4, 2002	4.52	4.64	4.41	4.53
2474	NASDAQ	ASRV	Fri, Feb 1, 2002	4.64	4.64	4.51	4.55
2473	NASDAQ	ASRV	Thu, Jan 31, 2002	4.41	4.65	4.40	4.65
2472	NASDAQ	ASRV	Wed, Jan 30, 2002	4.62	4.62	4.53	4.53
2471	NASDAQ	ASRV	Tue, Jan 29, 2002	4.56	4.64	4.56	4.62
2470	NASDAQ	ASRV	Mon, Jan 28, 2002	4.65	4.70	4.55	4.64
2469	NASDAQ	ASRV	Fri, Jan 25, 2002	4.55	4.72	4.55	4.71
2468	NASDAQ	ASRV	Thu, Jan 24, 2002	4.55	4.61	4.55	4.60
2467	NASDAQ	ASRV	Wed, Jan 23, 2002	4.48	4.66	4.48	4.55
2466	NASDAQ	ASRV	Tue, Jan 22, 2002	4.50	4.50	4.43	4.43
2465	NASDAQ	ASRV	Fri, Jan 18, 2002	4.46	4.49	4.40	4.40
2464	NASDAQ	ASRV	Thu, Jan 17, 2002	4.49	4.49	4.45	4.49
2463	NASDAQ	ASRV	Wed, Jan 16, 2002	4.50	4.52	4.46	4.52
2462	NASDAQ	ASRV	Tue, Jan 15, 2002	4.50	4.59	4.49	4.50
2461	NASDAQ	ASRV	Mon, Jan 14, 2002	4.59	4.60	4.45	4.47
2460	NASDAQ	ASRV	Fri, Jan 11, 2002	4.55	4.59	4.50	4.57
2459	NASDAQ	ASRV	Thu, Jan 10, 2002	4.54	4.66	4.54	4.55
2458	NASDAQ	ASRV	Wed, Jan 9, 2002	4.68	4.72	4.65	4.65
2457	NASDAQ	ASRV	Tue, Jan 8, 2002	4.61	4.68	4.60	4.65
2456	NASDAQ	ASRV	Mon, Jan 7, 2002	4.74	4.74	4.60	4.60
2455	NASDAQ	ASRV	Fri, Jan 4, 2002	4.65	4.65	4.50	4.60
2454	NASDAQ	ASRV	Thu, Jan 3, 2002	4.69	4.75	4.51	4.62
2453	NASDAQ	ASRV	Wed, Jan 2, 2002	4.80	4.80	4.45	4.50
2452	NASDAQ	ASRV	Mon, Dec 31, 2001	4.55	4.80	4.45	4.80
2451	NASDAQ	ASRV	Fri, Dec 28, 2001	4.37	4.59	4.37	4.50
2450	NASDAQ	ASRV	Thu, Dec 27, 2001	4.50	4.52	4.45	4.48
2449	NASDAQ	ASRV	Wed, Dec 26, 2001	4.49	4.50	4.49	4.50
2448	NASDAQ	ASRV	Mon, Dec 24, 2001	4.45	4.50	4.31	4.31
2447	NASDAQ	ASRV	Fri, Dec 21, 2001	4.44	4.45	4.35	4.35
2446	NASDAQ	ASRV	Thu, Dec 20, 2001	4.38	4.44	4.35	4.36
2445	NASDAQ	ASRV	Wed, Dec 19, 2001	4.40	4.50	4.36	4.40
2444	NASDAQ	ASRV	Tue, Dec 18, 2001	4.33	4.49	4.32	4.38
2443	NASDAQ	ASRV	Mon, Dec 17, 2001	4.45	4.70	4.25	4.35
2442	NASDAQ	ASRV	Fri, Dec 14, 2001	4.33	4.39	4.32	4.38
2441	NASDAQ	ASRV	Thu, Dec 13, 2001	4.33	4.39	4.32	4.32
2440	NASDAQ	ASRV	Wed, Dec 12, 2001	4.38	4.45	4.33	4.35
2439	NASDAQ	ASRV	Tue, Dec 11, 2001	4.50	4.50	4.38	4.38
2438	NASDAQ	ASRV	Mon, Dec 10, 2001	4.51	4.51	4.45	4.45
2437	NASDAQ	ASRV	Fri, Dec 7, 2001	4.56	4.58	4.46	4.55
2436	NASDAQ	ASRV	Thu, Dec 6, 2001	4.57	4.58	4.54	4.54
2435	NASDAQ	ASRV	Wed, Dec 5, 2001	4.58	4.60	4.54	4.58
2434	NASDAQ	ASRV	Tue, Dec 4, 2001	4.54	4.65	4.54	4.58
2433	NASDAQ	ASRV	Mon, Dec 3, 2001	4.51	4.55	4.50	4.53
2432	NASDAQ	ASRV	Fri, Nov 30, 2001	4.52	4.55	4.52	4.53
2431	NASDAQ	ASRV	Thu, Nov 29, 2001	4.54	4.55	4.50	4.51
2430	NASDAQ	ASRV	Wed, Nov 28, 2001	4.45	4.55	4.45	4.50
2429	NASDAQ	ASRV	Tue, Nov 27, 2001	4.51	4.51	4.45	4.49
2428	NASDAQ	ASRV	Mon, Nov 26, 2001	4.60	4.60	4.45	4.51
2427	NASDAQ	ASRV	Fri, Nov 23, 2001	4.54	4.60	4.54	4.58
2426	NASDAQ	ASRV	Wed, Nov 21, 2001	4.46	4.55	4.45	4.53
2425	NASDAQ	ASRV	Tue, Nov 20, 2001	4.53	4.55	4.48	4.51
2424	NASDAQ	ASRV	Mon, Nov 19, 2001	4.45	4.50	4.45	4.49
2423	NASDAQ	ASRV	Fri, Nov 16, 2001	4.50	4.60	4.45	4.48
2422	NASDAQ	ASRV	Thu, Nov 15, 2001	4.49	4.55	4.49	4.50
2421	NASDAQ	ASRV	Wed, Nov 14, 2001	4.49	4.55	4.45	4.45
2420	NASDAQ	ASRV	Tue, Nov 13, 2001	4.46	4.54	4.42	4.49
2419	NASDAQ	ASRV	Mon, Nov 12, 2001	4.43	4.47	4.41	4.46
2418	NASDAQ	ASRV	Fri, Nov 9, 2001	4.48	4.50	4.43	4.47
2417	NASDAQ	ASRV	Thu, Nov 8, 2001	4.45	4.49	4.45	4.46
2416	NASDAQ	ASRV	Wed, Nov 7, 2001	4.44	4.50	4.44	4.45
2415	NASDAQ	ASRV	Tue, Nov 6, 2001	4.49	4.50	4.49	4.50
2414	NASDAQ	ASRV	Mon, Nov 5, 2001	4.50	4.54	4.46	4.54
2413	NASDAQ	ASRV	Fri, Nov 2, 2001	4.49	4.50	4.41	4.45
2412	NASDAQ	ASRV	Thu, Nov 1, 2001	4.45	4.49	4.40	4.49
2411	NASDAQ	ASRV	Wed, Oct 31, 2001	4.38	4.45	4.38	4.44
2410	NASDAQ	ASRV	Tue, Oct 30, 2001	4.38	4.45	4.30	4.45
2409	NASDAQ	ASRV	Mon, Oct 29, 2001	4.42	4.50	4.30	4.30
2408	NASDAQ	ASRV	Fri, Oct 26, 2001	4.50	4.50	4.42	4.42
2407	NASDAQ	ASRV	Thu, Oct 25, 2001	4.55	4.55	4.45	4.46
2406	NASDAQ	ASRV	Wed, Oct 24, 2001	4.52	4.57	4.50	4.50
2405	NASDAQ	ASRV	Tue, Oct 23, 2001	4.55	4.57	4.45	4.50
2404	NASDAQ	ASRV	Mon, Oct 22, 2001	4.47	4.61	4.47	4.50
2403	NASDAQ	ASRV	Fri, Oct 19, 2001	4.50	4.60	4.40	4.54
2402	NASDAQ	ASRV	Thu, Oct 18, 2001	4.60	4.60	4.50	4.50
2401	NASDAQ	ASRV	Wed, Oct 17, 2001	4.45	4.50	4.45	4.50
2400	NASDAQ	ASRV	Tue, Oct 16, 2001	4.45	4.49	4.43	4.48
2399	NASDAQ	ASRV	Mon, Oct 15, 2001	4.51	4.60	4.45	4.50
2398	NASDAQ	ASRV	Fri, Oct 12, 2001	4.60	4.60	4.51	4.60
2397	NASDAQ	ASRV	Thu, Oct 11, 2001	4.50	4.60	4.50	4.60
2396	NASDAQ	ASRV	Wed, Oct 10, 2001	4.54	4.65	4.50	4.50
2395	NASDAQ	ASRV	Tue, Oct 9, 2001	4.70	4.70	4.53	4.53
2394	NASDAQ	ASRV	Mon, Oct 8, 2001	4.70	4.70	4.62	4.70
2393	NASDAQ	ASRV	Fri, Oct 5, 2001	4.56	4.65	4.50	4.50
2392	NASDAQ	ASRV	Thu, Oct 4, 2001	4.69	4.69	4.22	4.56
2391	NASDAQ	ASRV	Wed, Oct 3, 2001	4.48	4.70	4.48	4.52
2390	NASDAQ	ASRV	Tue, Oct 2, 2001	4.70	4.70	4.07	4.55
2389	NASDAQ	ASRV	Mon, Oct 1, 2001	4.52	4.55	4.15	4.55
2388	NASDAQ	ASRV	Fri, Sep 28, 2001	4.70	4.74	4.60	4.60
2387	NASDAQ	ASRV	Thu, Sep 27, 2001	4.74	4.74	4.66	4.68
2386	NASDAQ	ASRV	Wed, Sep 26, 2001	4.66	4.70	4.66	4.70
2385	NASDAQ	ASRV	Tue, Sep 25, 2001	4.91	4.91	4.66	4.70
2384	NASDAQ	ASRV	Mon, Sep 24, 2001	4.90	5.00	4.75	4.91
2383	NASDAQ	ASRV	Fri, Sep 21, 2001	4.91	5.00	4.90	4.90
2382	NASDAQ	ASRV	Thu, Sep 20, 2001	4.75	4.99	4.75	4.96
2381	NASDAQ	ASRV	Wed, Sep 19, 2001	4.85	5.00	4.66	4.85
2380	NASDAQ	ASRV	Tue, Sep 18, 2001	4.95	5.00	4.75	5.00
2379	NASDAQ	ASRV	Mon, Sep 17, 2001	5.40	5.40	5.00	5.00
2378	NASDAQ	ASRV	Mon, Sep 10, 2001	5.40	5.40	5.25	5.35
2377	NASDAQ	ASRV	Fri, Sep 7, 2001	5.07	5.44	5.07	5.37
2376	NASDAQ	ASRV	Thu, Sep 6, 2001	5.16	5.16	4.99	5.00
2375	NASDAQ	ASRV	Wed, Sep 5, 2001	5.20	5.25	5.17	5.20
2374	NASDAQ	ASRV	Tue, Sep 4, 2001	5.50	5.50	5.25	5.25
2373	NASDAQ	ASRV	Fri, Aug 31, 2001	5.49	5.50	5.35	5.35
2372	NASDAQ	ASRV	Thu, Aug 30, 2001	5.31	5.50	5.31	5.47
2371	NASDAQ	ASRV	Wed, Aug 29, 2001	5.35	5.35	5.25	5.25
2370	NASDAQ	ASRV	Tue, Aug 28, 2001	5.40	5.55	5.25	5.40
2369	NASDAQ	ASRV	Mon, Aug 27, 2001	5.54	5.54	5.30	5.30
2368	NASDAQ	ASRV	Fri, Aug 24, 2001	5.28	5.54	5.28	5.50
2367	NASDAQ	ASRV	Thu, Aug 23, 2001	5.42	5.42	5.25	5.26
2366	NASDAQ	ASRV	Wed, Aug 22, 2001	5.55	5.55	5.40	5.40
2365	NASDAQ	ASRV	Tue, Aug 21, 2001	5.58	5.60	5.35	5.58
2364	NASDAQ	ASRV	Mon, Aug 20, 2001	5.35	5.40	5.35	5.35
2363	NASDAQ	ASRV	Fri, Aug 17, 2001	5.84	5.85	5.46	5.46
2362	NASDAQ	ASRV	Thu, Aug 16, 2001	5.65	5.90	5.53	5.85
2361	NASDAQ	ASRV	Wed, Aug 15, 2001	5.45	5.75	5.35	5.75
2360	NASDAQ	ASRV	Tue, Aug 14, 2001	5.60	5.60	5.45	5.45
2359	NASDAQ	ASRV	Mon, Aug 13, 2001	5.69	5.69	5.45	5.63
2358	NASDAQ	ASRV	Fri, Aug 10, 2001	5.70	5.70	5.25	5.48
2357	NASDAQ	ASRV	Thu, Aug 9, 2001	5.70	5.70	5.50	5.70
2356	NASDAQ	ASRV	Wed, Aug 8, 2001	5.60	5.60	5.45	5.45
2355	NASDAQ	ASRV	Tue, Aug 7, 2001	5.52	5.87	5.50	5.75
2354	NASDAQ	ASRV	Mon, Aug 6, 2001	5.58	5.75	5.57	5.75
2353	NASDAQ	ASRV	Fri, Aug 3, 2001	5.66	5.69	5.53	5.69
2352	NASDAQ	ASRV	Thu, Aug 2, 2001	5.50	5.52	5.50	5.52
2351	NASDAQ	ASRV	Wed, Aug 1, 2001	5.90	5.99	5.50	5.61
2350	NASDAQ	ASRV	Tue, Jul 31, 2001	5.83	5.90	5.81	5.81
2349	NASDAQ	ASRV	Mon, Jul 30, 2001	5.80	5.90	5.80	5.81
2348	NASDAQ	ASRV	Fri, Jul 27, 2001	5.78	5.99	5.74	5.90
2347	NASDAQ	ASRV	Thu, Jul 26, 2001	5.59	5.79	5.47	5.75
2346	NASDAQ	ASRV	Wed, Jul 25, 2001	5.52	5.65	5.47	5.47
2345	NASDAQ	ASRV	Tue, Jul 24, 2001	5.65	5.65	5.51	5.64
2344	NASDAQ	ASRV	Mon, Jul 23, 2001	5.79	5.80	5.41	5.72
2343	NASDAQ	ASRV	Fri, Jul 20, 2001	5.52	5.80	5.41	5.80
2342	NASDAQ	ASRV	Thu, Jul 19, 2001	5.61	5.74	5.51	5.73
2341	NASDAQ	ASRV	Wed, Jul 18, 2001	5.51	5.74	5.51	5.57
2340	NASDAQ	ASRV	Tue, Jul 17, 2001	5.50	5.50	5.43	5.50
2339	NASDAQ	ASRV	Mon, Jul 16, 2001	5.46	5.60	5.28	5.28
2338	NASDAQ	ASRV	Fri, Jul 13, 2001	5.51	5.60	5.50	5.59
2337	NASDAQ	ASRV	Thu, Jul 12, 2001	5.41	5.45	5.40	5.40
2336	NASDAQ	ASRV	Wed, Jul 11, 2001	5.38	5.50	5.20	5.50
2335	NASDAQ	ASRV	Tue, Jul 10, 2001	5.21	5.21	5.18	5.19
2334	NASDAQ	ASRV	Mon, Jul 9, 2001	5.38	5.38	5.18	5.18
2333	NASDAQ	ASRV	Fri, Jul 6, 2001	5.27	5.40	5.27	5.38
2332	NASDAQ	ASRV	Thu, Jul 5, 2001	5.30	5.35	5.20	5.35
2331	NASDAQ	ASRV	Tue, Jul 3, 2001	5.30	5.30	5.30	5.30
2330	NASDAQ	ASRV	Mon, Jul 2, 2001	5.15	5.30	5.15	5.30
2329	NASDAQ	ASRV	Fri, Jun 29, 2001	5.20	5.29	5.13	5.15
2328	NASDAQ	ASRV	Thu, Jun 28, 2001	5.09	5.17	5.05	5.17
2327	NASDAQ	ASRV	Wed, Jun 27, 2001	5.05	5.09	5.05	5.07
2326	NASDAQ	ASRV	Tue, Jun 26, 2001	5.05	5.10	5.00	5.05
2325	NASDAQ	ASRV	Mon, Jun 25, 2001	5.05	5.05	5.01	5.01
2324	NASDAQ	ASRV	Fri, Jun 22, 2001	5.00	5.04	4.90	5.00
2323	NASDAQ	ASRV	Thu, Jun 21, 2001	5.05	5.05	5.00	5.02
2322	NASDAQ	ASRV	Wed, Jun 20, 2001	5.05	5.05	5.00	5.00
2321	NASDAQ	ASRV	Tue, Jun 19, 2001	5.00	5.05	5.00	5.05
2320	NASDAQ	ASRV	Mon, Jun 18, 2001	5.00	5.01	5.00	5.00
2319	NASDAQ	ASRV	Fri, Jun 15, 2001	5.00	5.07	4.91	5.07
2318	NASDAQ	ASRV	Thu, Jun 14, 2001	5.07	5.08	4.83	5.00
2317	NASDAQ	ASRV	Wed, Jun 13, 2001	5.25	5.34	5.12	5.14
2316	NASDAQ	ASRV	Tue, Jun 12, 2001	5.30	5.30	5.25	5.25
2315	NASDAQ	ASRV	Mon, Jun 11, 2001	5.30	5.35	5.20	5.20
2314	NASDAQ	ASRV	Fri, Jun 8, 2001	5.31	5.35	5.24	5.30
2313	NASDAQ	ASRV	Thu, Jun 7, 2001	5.31	5.35	5.31	5.35
2312	NASDAQ	ASRV	Wed, Jun 6, 2001	5.38	5.38	5.30	5.32
2311	NASDAQ	ASRV	Tue, Jun 5, 2001	5.25	5.38	5.25	5.38
2310	NASDAQ	ASRV	Mon, Jun 4, 2001	5.29	5.40	5.10	5.35
2309	NASDAQ	ASRV	Fri, Jun 1, 2001	5.15	5.22	5.07	5.22
2308	NASDAQ	ASRV	Thu, May 31, 2001	5.06	5.15	5.06	5.07
2307	NASDAQ	ASRV	Wed, May 30, 2001	5.26	5.45	5.03	5.10
2306	NASDAQ	ASRV	Tue, May 29, 2001	5.38	5.45	5.25	5.35
2305	NASDAQ	ASRV	Fri, May 25, 2001	5.35	5.48	5.35	5.48
2304	NASDAQ	ASRV	Thu, May 24, 2001	5.62	5.62	5.31	5.50
2303	NASDAQ	ASRV	Wed, May 23, 2001	5.39	5.62	5.39	5.60
2302	NASDAQ	ASRV	Tue, May 22, 2001	5.18	5.57	5.18	5.39
2301	NASDAQ	ASRV	Mon, May 21, 2001	5.56	5.60	5.25	5.32
2300	NASDAQ	ASRV	Fri, May 18, 2001	5.89	5.89	5.50	5.80
2299	NASDAQ	ASRV	Thu, May 17, 2001	5.75	5.99	5.50	5.70
2298	NASDAQ	ASRV	Wed, May 16, 2001	5.55	5.97	5.42	5.75
2297	NASDAQ	ASRV	Tue, May 15, 2001	5.37	5.50	5.27	5.50
2296	NASDAQ	ASRV	Mon, May 14, 2001	5.42	5.42	5.35	5.40
2295	NASDAQ	ASRV	Fri, May 11, 2001	5.40	5.50	5.25	5.30
2294	NASDAQ	ASRV	Thu, May 10, 2001	5.35	5.57	5.30	5.41
2293	NASDAQ	ASRV	Wed, May 9, 2001	5.16	5.37	5.16	5.24
2292	NASDAQ	ASRV	Tue, May 8, 2001	5.16	5.17	5.07	5.12
2291	NASDAQ	ASRV	Mon, May 7, 2001	5.15	5.15	5.05	5.05
2290	NASDAQ	ASRV	Fri, May 4, 2001	5.14	5.15	5.00	5.12
2289	NASDAQ	ASRV	Thu, May 3, 2001	5.15	5.15	4.97	5.00
2288	NASDAQ	ASRV	Wed, May 2, 2001	4.99	5.17	4.94	5.00
2287	NASDAQ	ASRV	Tue, May 1, 2001	4.91	5.00	4.77	5.00
2286	NASDAQ	ASRV	Mon, Apr 30, 2001	4.94	5.13	4.77	5.00
2285	NASDAQ	ASRV	Fri, Apr 27, 2001	4.85	5.00	4.56	4.95
2284	NASDAQ	ASRV	Thu, Apr 26, 2001	4.55	4.79	4.40	4.79
2283	NASDAQ	ASRV	Wed, Apr 25, 2001	4.53	4.65	4.51	4.52
2282	NASDAQ	ASRV	Tue, Apr 24, 2001	4.53	4.60	4.52	4.59
2281	NASDAQ	ASRV	Mon, Apr 23, 2001	4.60	4.60	4.50	4.51
2280	NASDAQ	ASRV	Fri, Apr 20, 2001	4.55	4.59	4.49	4.51
2279	NASDAQ	ASRV	Thu, Apr 19, 2001	4.46	4.60	4.46	4.52
2278	NASDAQ	ASRV	Wed, Apr 18, 2001	4.50	4.65	4.41	4.41
2277	NASDAQ	ASRV	Tue, Apr 17, 2001	4.44	4.65	4.37	4.55
2276	NASDAQ	ASRV	Mon, Apr 16, 2001	4.50	4.50	4.35	4.40
2275	NASDAQ	ASRV	Thu, Apr 12, 2001	4.45	4.50	4.30	4.50
2274	NASDAQ	ASRV	Wed, Apr 11, 2001	4.39	4.50	4.25	4.45
2273	NASDAQ	ASRV	Tue, Apr 10, 2001	4.30	4.40	4.30	4.40
2272	NASDAQ	ASRV	Mon, Apr 9, 2001	4.12	4.25	4.05	4.20
2271	NASDAQ	ASRV	Fri, Apr 6, 2001	4.28	4.38	4.28	4.38
2270	NASDAQ	ASRV	Thu, Apr 5, 2001	4.44	4.44	4.19	4.28
2269	NASDAQ	ASRV	Wed, Apr 4, 2001	4.44	4.50	4.41	4.44
2268	NASDAQ	ASRV	Tue, Apr 3, 2001	4.50	4.50	4.31	4.38
2267	NASDAQ	ASRV	Mon, Apr 2, 2001	4.38	4.56	4.31	4.50
2266	NASDAQ	ASRV	Fri, Mar 30, 2001	4.55	4.75	4.31	4.56
2265	NASDAQ	ASRV	Thu, Mar 29, 2001	4.47	4.63	4.31	4.63
2264	NASDAQ	ASRV	Wed, Mar 28, 2001	4.25	4.44	4.19	4.44
2263	NASDAQ	ASRV	Tue, Mar 27, 2001	4.14	4.50	4.14	4.44
2262	NASDAQ	ASRV	Mon, Mar 26, 2001	4.19	4.25	4.13	4.13
2261	NASDAQ	ASRV	Fri, Mar 23, 2001	4.06	4.19	4.00	4.06
2260	NASDAQ	ASRV	Thu, Mar 22, 2001	4.00	4.06	3.88	4.06
2259	NASDAQ	ASRV	Wed, Mar 21, 2001	4.00	4.06	3.88	3.88
2258	NASDAQ	ASRV	Tue, Mar 20, 2001	4.06	4.06	4.00	4.00
2257	NASDAQ	ASRV	Mon, Mar 19, 2001	4.03	4.06	4.00	4.00
2256	NASDAQ	ASRV	Fri, Mar 16, 2001	4.00	4.06	4.00	4.00
2255	NASDAQ	ASRV	Thu, Mar 15, 2001	4.06	4.09	4.00	4.00
2254	NASDAQ	ASRV	Wed, Mar 14, 2001	4.06	4.06	4.00	4.00
2253	NASDAQ	ASRV	Tue, Mar 13, 2001	4.06	4.09	4.00	4.00
2252	NASDAQ	ASRV	Mon, Mar 12, 2001	4.03	4.06	4.00	4.00
2251	NASDAQ	ASRV	Fri, Mar 9, 2001	4.06	4.09	4.00	4.06
2250	NASDAQ	ASRV	Thu, Mar 8, 2001	4.13	4.19	4.00	4.03
2249	NASDAQ	ASRV	Wed, Mar 7, 2001	4.06	4.19	4.00	4.00
2248	NASDAQ	ASRV	Tue, Mar 6, 2001	4.09	4.25	4.00	4.19
2247	NASDAQ	ASRV	Mon, Mar 5, 2001	4.25	4.25	4.00	4.03
2246	NASDAQ	ASRV	Fri, Mar 2, 2001	4.13	4.31	4.06	4.25
2245	NASDAQ	ASRV	Thu, Mar 1, 2001	4.13	4.19	4.03	4.06
2244	NASDAQ	ASRV	Wed, Feb 28, 2001	4.13	4.19	4.06	4.06
2243	NASDAQ	ASRV	Tue, Feb 27, 2001	4.30	4.30	4.03	4.06
2242	NASDAQ	ASRV	Mon, Feb 26, 2001	4.19	4.25	4.00	4.13
2241	NASDAQ	ASRV	Fri, Feb 23, 2001	4.13	4.19	4.03	4.06
2240	NASDAQ	ASRV	Thu, Feb 22, 2001	4.13	4.19	4.13	4.13
2239	NASDAQ	ASRV	Wed, Feb 21, 2001	4.13	4.13	4.13	4.13
2238	NASDAQ	ASRV	Tue, Feb 20, 2001	4.19	4.19	4.13	4.19
2237	NASDAQ	ASRV	Fri, Feb 16, 2001	4.06	4.19	4.06	4.19
2236	NASDAQ	ASRV	Thu, Feb 15, 2001	4.19	4.19	4.06	4.06
2235	NASDAQ	ASRV	Wed, Feb 14, 2001	4.13	4.19	4.06	4.19
2234	NASDAQ	ASRV	Tue, Feb 13, 2001	4.25	4.25	4.00	4.06
2233	NASDAQ	ASRV	Mon, Feb 12, 2001	4.13	4.25	4.00	4.25
2232	NASDAQ	ASRV	Fri, Feb 9, 2001	4.19	4.19	4.06	4.19
2231	NASDAQ	ASRV	Thu, Feb 8, 2001	4.19	4.19	4.06	4.19
2230	NASDAQ	ASRV	Wed, Feb 7, 2001	4.13	4.19	4.13	4.19
2229	NASDAQ	ASRV	Tue, Feb 6, 2001	4.22	4.22	4.06	4.16
2228	NASDAQ	ASRV	Mon, Feb 5, 2001	4.13	4.25	4.06	4.19
2227	NASDAQ	ASRV	Fri, Feb 2, 2001	4.31	4.31	4.13	4.13
2226	NASDAQ	ASRV	Thu, Feb 1, 2001	4.38	4.50	4.13	4.31
2225	NASDAQ	ASRV	Wed, Jan 31, 2001	4.44	4.50	4.38	4.38
2224	NASDAQ	ASRV	Tue, Jan 30, 2001	4.50	4.50	4.38	4.38
2223	NASDAQ	ASRV	Mon, Jan 29, 2001	4.28	4.56	4.25	4.56
2222	NASDAQ	ASRV	Fri, Jan 26, 2001	4.19	4.38	4.19	4.25
2221	NASDAQ	ASRV	Thu, Jan 25, 2001	4.31	4.38	4.19	4.19
2220	NASDAQ	ASRV	Wed, Jan 24, 2001	4.25	4.38	4.19	4.25
2219	NASDAQ	ASRV	Tue, Jan 23, 2001	4.19	4.25	4.19	4.19
2218	NASDAQ	ASRV	Mon, Jan 22, 2001	4.13	4.25	4.13	4.13
2217	NASDAQ	ASRV	Fri, Jan 19, 2001	4.13	4.25	4.13	4.13
2216	NASDAQ	ASRV	Thu, Jan 18, 2001	4.42	4.42	4.19	4.19
2215	NASDAQ	ASRV	Wed, Jan 17, 2001	4.38	4.50	4.25	4.25
2214	NASDAQ	ASRV	Tue, Jan 16, 2001	4.23	4.44	4.23	4.44
2213	NASDAQ	ASRV	Fri, Jan 12, 2001	4.50	4.50	4.00	4.19
2212	NASDAQ	ASRV	Thu, Jan 11, 2001	4.38	4.50	4.25	4.38
2211	NASDAQ	ASRV	Wed, Jan 10, 2001	4.44	4.50	4.38	4.50
2210	NASDAQ	ASRV	Tue, Jan 9, 2001	4.28	4.44	4.28	4.31
2209	NASDAQ	ASRV	Mon, Jan 8, 2001	4.50	4.50	4.28	4.31
2208	NASDAQ	ASRV	Fri, Jan 5, 2001	4.50	4.50	4.50	4.50
2207	NASDAQ	ASRV	Thu, Jan 4, 2001	4.50	4.50	4.25	4.31
2206	NASDAQ	ASRV	Wed, Jan 3, 2001	4.38	4.75	4.25	4.50
2205	NASDAQ	ASRV	Tue, Jan 2, 2001	4.16	4.50	4.13	4.13
2204	NASDAQ	ASRV	Fri, Dec 29, 2000	4.16	4.25	4.13	4.25
2203	NASDAQ	ASRV	Thu, Dec 28, 2000	4.31	4.31	4.00	4.16
2202	NASDAQ	ASRV	Wed, Dec 27, 2000	4.25	4.31	4.19	4.31
2201	NASDAQ	ASRV	Tue, Dec 26, 2000	4.25	4.31	4.19	4.19
2200	NASDAQ	ASRV	Fri, Dec 22, 2000	4.16	4.31	4.16	4.25
2199	NASDAQ	ASRV	Thu, Dec 21, 2000	4.13	4.22	4.13	4.16
2198	NASDAQ	ASRV	Wed, Dec 20, 2000	4.13	4.31	4.13	4.19
2197	NASDAQ	ASRV	Tue, Dec 19, 2000	4.25	4.31	4.13	4.13
2196	NASDAQ	ASRV	Mon, Dec 18, 2000	4.25	4.50	4.25	4.25
2195	NASDAQ	ASRV	Fri, Dec 15, 2000	4.38	4.38	4.25	4.25
2194	NASDAQ	ASRV	Thu, Dec 14, 2000	4.38	4.50	4.25	4.25
2193	NASDAQ	ASRV	Wed, Dec 13, 2000	4.38	4.50	4.38	4.50
2192	NASDAQ	ASRV	Tue, Dec 12, 2000	4.31	4.44	4.31	4.44
2191	NASDAQ	ASRV	Mon, Dec 11, 2000	4.48	4.50	4.38	4.38
2190	NASDAQ	ASRV	Fri, Dec 8, 2000	4.38	4.44	4.38	4.38
2189	NASDAQ	ASRV	Thu, Dec 7, 2000	4.06	4.38	4.06	4.38
2188	NASDAQ	ASRV	Wed, Dec 6, 2000	4.03	4.25	4.03	4.19
2187	NASDAQ	ASRV	Tue, Dec 5, 2000	4.00	4.38	4.00	4.09
2186	NASDAQ	ASRV	Mon, Dec 4, 2000	4.13	4.25	4.00	4.00
2185	NASDAQ	ASRV	Fri, Dec 1, 2000	4.06	4.38	4.00	4.38
2184	NASDAQ	ASRV	Thu, Nov 30, 2000	4.31	4.31	4.25	4.25
2183	NASDAQ	ASRV	Wed, Nov 29, 2000	4.28	4.50	4.13	4.50
2182	NASDAQ	ASRV	Tue, Nov 28, 2000	4.13	4.75	4.00	4.25
2181	NASDAQ	ASRV	Mon, Nov 27, 2000	4.00	4.19	4.00	4.13
2180	NASDAQ	ASRV	Fri, Nov 24, 2000	4.00	4.09	4.00	4.06
2179	NASDAQ	ASRV	Wed, Nov 22, 2000	3.97	4.00	3.97	3.97
2178	NASDAQ	ASRV	Tue, Nov 21, 2000	4.13	4.13	3.97	4.00
2177	NASDAQ	ASRV	Mon, Nov 20, 2000	4.13	4.13	4.03	4.13
2176	NASDAQ	ASRV	Fri, Nov 17, 2000	4.13	4.19	4.13	4.13
2175	NASDAQ	ASRV	Thu, Nov 16, 2000	4.25	4.25	4.09	4.13
2174	NASDAQ	ASRV	Wed, Nov 15, 2000	4.13	4.16	4.13	4.13
2173	NASDAQ	ASRV	Tue, Nov 14, 2000	4.13	4.13	4.13	4.13
2172	NASDAQ	ASRV	Mon, Nov 13, 2000	4.22	4.22	4.13	4.13
2171	NASDAQ	ASRV	Fri, Nov 10, 2000	4.19	4.19	4.16	4.16
2170	NASDAQ	ASRV	Thu, Nov 9, 2000	4.20	4.20	4.13	4.16
2169	NASDAQ	ASRV	Wed, Nov 8, 2000	4.13	4.22	4.13	4.16
2168	NASDAQ	ASRV	Tue, Nov 7, 2000	4.20	4.25	4.03	4.19
2167	NASDAQ	ASRV	Mon, Nov 6, 2000	4.05	4.25	4.03	4.16
2166	NASDAQ	ASRV	Fri, Nov 3, 2000	4.03	4.22	4.03	4.22
2165	NASDAQ	ASRV	Thu, Nov 2, 2000	4.06	4.16	4.00	4.09
2164	NASDAQ	ASRV	Wed, Nov 1, 2000	4.03	4.06	4.00	4.03
2163	NASDAQ	ASRV	Tue, Oct 31, 2000	4.03	4.03	4.00	4.00
2162	NASDAQ	ASRV	Mon, Oct 30, 2000	4.00	4.03	3.94	4.00
2161	NASDAQ	ASRV	Fri, Oct 27, 2000	3.94	4.00	3.94	3.94
2160	NASDAQ	ASRV	Thu, Oct 26, 2000	4.00	4.06	3.88	4.06
2159	NASDAQ	ASRV	Wed, Oct 25, 2000	4.03	4.03	3.94	3.94
2158	NASDAQ	ASRV	Tue, Oct 24, 2000	4.06	4.06	3.91	4.03
2157	NASDAQ	ASRV	Mon, Oct 23, 2000	3.88	4.00	3.75	3.88
2156	NASDAQ	ASRV	Fri, Oct 20, 2000	3.92	4.00	3.78	3.88
2155	NASDAQ	ASRV	Thu, Oct 19, 2000	3.88	4.00	3.75	3.78
2154	NASDAQ	ASRV	Wed, Oct 18, 2000	3.75	3.88	3.75	3.88
2153	NASDAQ	ASRV	Tue, Oct 17, 2000	3.81	4.00	3.81	3.81
2152	NASDAQ	ASRV	Mon, Oct 16, 2000	3.88	3.94	3.81	3.81
2151	NASDAQ	ASRV	Fri, Oct 13, 2000	3.81	3.94	3.81	3.81
2150	NASDAQ	ASRV	Thu, Oct 12, 2000	4.00	4.00	3.88	3.88
2149	NASDAQ	ASRV	Wed, Oct 11, 2000	4.00	4.06	3.88	4.00
2148	NASDAQ	ASRV	Tue, Oct 10, 2000	4.00	4.06	3.81	3.94
2147	NASDAQ	ASRV	Mon, Oct 9, 2000	4.19	4.19	3.88	4.00
2146	NASDAQ	ASRV	Fri, Oct 6, 2000	4.00	4.13	3.94	4.00
2145	NASDAQ	ASRV	Thu, Oct 5, 2000	4.00	4.13	3.88	4.00
2144	NASDAQ	ASRV	Wed, Oct 4, 2000	3.98	4.06	3.94	4.00
2143	NASDAQ	ASRV	Tue, Oct 3, 2000	4.06	4.19	3.88	4.00
2142	NASDAQ	ASRV	Mon, Oct 2, 2000	3.94	4.13	3.88	3.94
2141	NASDAQ	ASRV	Fri, Sep 29, 2000	4.11	4.25	3.91	3.91
2140	NASDAQ	ASRV	Thu, Sep 28, 2000	4.06	4.25	3.88	4.13
2139	NASDAQ	ASRV	Wed, Sep 27, 2000	4.00	4.31	4.00	4.06
2138	NASDAQ	ASRV	Tue, Sep 26, 2000	3.88	4.31	3.88	4.25
2137	NASDAQ	ASRV	Mon, Sep 25, 2000	4.00	4.06	3.63	3.94
2136	NASDAQ	ASRV	Fri, Sep 22, 2000	4.25	4.25	4.00	4.00
2135	NASDAQ	ASRV	Thu, Sep 21, 2000	4.09	4.25	4.06	4.25
2134	NASDAQ	ASRV	Wed, Sep 20, 2000	3.97	4.19	3.94	4.19
2133	NASDAQ	ASRV	Tue, Sep 19, 2000	3.98	4.00	3.81	3.97
2132	NASDAQ	ASRV	Mon, Sep 18, 2000	4.02	4.06	3.97	4.00
2131	NASDAQ	ASRV	Fri, Sep 15, 2000	4.00	4.06	3.97	4.00
2130	NASDAQ	ASRV	Thu, Sep 14, 2000	4.00	4.00	3.97	4.00
2129	NASDAQ	ASRV	Wed, Sep 13, 2000	3.97	4.06	3.97	4.00
2128	NASDAQ	ASRV	Tue, Sep 12, 2000	4.03	4.09	3.88	4.00
2127	NASDAQ	ASRV	Mon, Sep 11, 2000	4.34	4.38	4.03	4.05
2126	NASDAQ	ASRV	Fri, Sep 8, 2000	4.44	4.44	4.25	4.38
2125	NASDAQ	ASRV	Thu, Sep 7, 2000	4.31	4.41	4.25	4.41
2124	NASDAQ	ASRV	Wed, Sep 6, 2000	4.63	4.63	4.25	4.25
2123	NASDAQ	ASRV	Tue, Sep 5, 2000	4.44	4.44	4.30	4.34
2122	NASDAQ	ASRV	Fri, Sep 1, 2000	4.38	4.59	4.38	4.38
2121	NASDAQ	ASRV	Thu, Aug 31, 2000	4.44	4.44	4.41	4.41
2120	NASDAQ	ASRV	Wed, Aug 30, 2000	4.44	4.44	4.41	4.41
2119	NASDAQ	ASRV	Tue, Aug 29, 2000	4.44	4.47	4.38	4.44
2118	NASDAQ	ASRV	Mon, Aug 28, 2000	4.31	4.56	4.25	4.25
2117	NASDAQ	ASRV	Fri, Aug 25, 2000	4.28	4.47	4.28	4.47
2116	NASDAQ	ASRV	Thu, Aug 24, 2000	4.38	4.38	3.88	4.19
2115	NASDAQ	ASRV	Wed, Aug 23, 2000	4.22	4.38	4.22	4.38
2114	NASDAQ	ASRV	Tue, Aug 22, 2000	4.50	4.50	4.19	4.25
2113	NASDAQ	ASRV	Mon, Aug 21, 2000	4.50	4.50	4.31	4.31
2112	NASDAQ	ASRV	Fri, Aug 18, 2000	4.44	4.50	4.38	4.38
2111	NASDAQ	ASRV	Thu, Aug 17, 2000	4.45	4.45	4.38	4.44
2110	NASDAQ	ASRV	Wed, Aug 16, 2000	4.44	4.56	4.44	4.50
2109	NASDAQ	ASRV	Tue, Aug 15, 2000	4.44	4.50	4.31	4.38
2108	NASDAQ	ASRV	Mon, Aug 14, 2000	4.44	4.44	4.19	4.38
2107	NASDAQ	ASRV	Fri, Aug 11, 2000	4.25	4.50	4.13	4.50
2106	NASDAQ	ASRV	Thu, Aug 10, 2000	4.38	4.44	4.25	4.28
2105	NASDAQ	ASRV	Wed, Aug 9, 2000	4.50	4.63	4.50	4.50
2104	NASDAQ	ASRV	Tue, Aug 8, 2000	4.88	4.88	4.50	4.63
2103	NASDAQ	ASRV	Mon, Aug 7, 2000	4.75	4.94	4.63	4.69
2102	NASDAQ	ASRV	Fri, Aug 4, 2000	4.75	4.75	4.53	4.69
2101	NASDAQ	ASRV	Thu, Aug 3, 2000	4.38	4.81	4.38	4.75
2100	NASDAQ	ASRV	Wed, Aug 2, 2000	5.00	5.00	4.50	4.56
2099	NASDAQ	ASRV	Tue, Aug 1, 2000	4.88	5.00	4.69	5.00
2098	NASDAQ	ASRV	Mon, Jul 31, 2000	5.00	5.00	4.81	4.94
2097	NASDAQ	ASRV	Fri, Jul 28, 2000	4.94	5.00	4.75	4.75
2096	NASDAQ	ASRV	Thu, Jul 27, 2000	4.63	4.94	4.50	4.88
2095	NASDAQ	ASRV	Wed, Jul 26, 2000	4.38	4.69	4.38	4.63
2094	NASDAQ	ASRV	Tue, Jul 25, 2000	4.19	4.63	4.13	4.38
2093	NASDAQ	ASRV	Mon, Jul 24, 2000	4.19	4.31	4.03	4.23
2092	NASDAQ	ASRV	Fri, Jul 21, 2000	4.13	4.19	4.00	4.00
2091	NASDAQ	ASRV	Thu, Jul 20, 2000	4.25	4.25	4.00	4.06
2090	NASDAQ	ASRV	Wed, Jul 19, 2000	4.19	4.38	3.97	3.97
2089	NASDAQ	ASRV	Tue, Jul 18, 2000	4.00	4.31	4.00	4.25
2088	NASDAQ	ASRV	Mon, Jul 17, 2000	4.19	4.19	3.97	3.97
2087	NASDAQ	ASRV	Fri, Jul 14, 2000	4.03	4.06	3.88	4.06
2086	NASDAQ	ASRV	Thu, Jul 13, 2000	4.13	4.16	3.97	3.97
2085	NASDAQ	ASRV	Wed, Jul 12, 2000	4.31	4.31	4.13	4.13
2084	NASDAQ	ASRV	Tue, Jul 11, 2000	4.30	4.31	4.13	4.31
2083	NASDAQ	ASRV	Mon, Jul 10, 2000	4.25	4.50	4.13	4.13
2082	NASDAQ	ASRV	Fri, Jul 7, 2000	3.70	4.38	3.66	4.25
2081	NASDAQ	ASRV	Thu, Jul 6, 2000	3.66	3.69	3.59	3.66
2080	NASDAQ	ASRV	Wed, Jul 5, 2000	3.69	3.72	3.50	3.69
2079	NASDAQ	ASRV	Mon, Jul 3, 2000	3.56	3.63	3.53	3.56
2078	NASDAQ	ASRV	Fri, Jun 30, 2000	3.38	4.00	3.25	3.56
2077	NASDAQ	ASRV	Thu, Jun 29, 2000	3.94	3.94	3.34	3.38
2076	NASDAQ	ASRV	Wed, Jun 28, 2000	3.91	4.06	3.88	4.06
2075	NASDAQ	ASRV	Tue, Jun 27, 2000	3.97	4.06	3.88	3.88
2074	NASDAQ	ASRV	Mon, Jun 26, 2000	4.13	4.13	3.94	3.94
2073	NASDAQ	ASRV	Fri, Jun 23, 2000	4.06	4.13	3.88	4.13
2072	NASDAQ	ASRV	Thu, Jun 22, 2000	4.38	4.38	4.06	4.06
2071	NASDAQ	ASRV	Wed, Jun 21, 2000	4.38	4.38	4.25	4.25
2070	NASDAQ	ASRV	Tue, Jun 20, 2000	4.16	4.34	4.13	4.25
2069	NASDAQ	ASRV	Mon, Jun 19, 2000	4.13	4.25	4.00	4.25
2068	NASDAQ	ASRV	Fri, Jun 16, 2000	4.31	4.31	4.00	4.06
2067	NASDAQ	ASRV	Thu, Jun 15, 2000	4.00	4.06	3.94	4.00
2066	NASDAQ	ASRV	Wed, Jun 14, 2000	3.94	4.25	3.88	4.06
2065	NASDAQ	ASRV	Tue, Jun 13, 2000	4.13	4.13	3.88	3.91
2064	NASDAQ	ASRV	Mon, Jun 12, 2000	4.25	4.25	4.00	4.06
2063	NASDAQ	ASRV	Fri, Jun 9, 2000	4.23	4.25	4.19	4.22
2062	NASDAQ	ASRV	Thu, Jun 8, 2000	4.13	4.38	4.13	4.22
2061	NASDAQ	ASRV	Wed, Jun 7, 2000	4.25	4.28	4.03	4.19
2060	NASDAQ	ASRV	Tue, Jun 6, 2000	4.44	4.69	4.13	4.25
2059	NASDAQ	ASRV	Mon, Jun 5, 2000	4.63	4.63	4.19	4.31
2058	NASDAQ	ASRV	Fri, Jun 2, 2000	4.55	4.56	4.13	4.56
2057	NASDAQ	ASRV	Thu, Jun 1, 2000	4.75	4.75	4.50	4.50
2056	NASDAQ	ASRV	Wed, May 31, 2000	4.63	4.81	4.56	4.56
2055	NASDAQ	ASRV	Tue, May 30, 2000	4.50	4.69	4.50	4.63
2054	NASDAQ	ASRV	Fri, May 26, 2000	4.50	4.88	4.44	4.66
2053	NASDAQ	ASRV	Thu, May 25, 2000	4.66	4.69	4.44	4.50
2052	NASDAQ	ASRV	Wed, May 24, 2000	4.63	5.00	4.50	4.56
2051	NASDAQ	ASRV	Tue, May 23, 2000	4.75	5.38	4.50	4.50
2050	NASDAQ	ASRV	Mon, May 22, 2000	4.69	4.75	4.38	4.63
2049	NASDAQ	ASRV	Fri, May 19, 2000	4.69	4.69	4.44	4.50
2048	NASDAQ	ASRV	Thu, May 18, 2000	4.84	4.88	4.50	4.69
2047	NASDAQ	ASRV	Wed, May 17, 2000	5.00	5.00	4.75	4.75
2046	NASDAQ	ASRV	Tue, May 16, 2000	5.00	5.50	4.81	4.88
2045	NASDAQ	ASRV	Mon, May 15, 2000	5.13	5.13	4.81	5.00
2044	NASDAQ	ASRV	Fri, May 12, 2000	4.94	5.13	4.75	4.88
2043	NASDAQ	ASRV	Thu, May 11, 2000	5.13	5.13	4.81	5.00
2042	NASDAQ	ASRV	Wed, May 10, 2000	4.50	5.06	4.50	4.75
2041	NASDAQ	ASRV	Tue, May 9, 2000	5.06	5.19	4.94	5.00
2040	NASDAQ	ASRV	Mon, May 8, 2000	5.38	5.38	5.06	5.06
2039	NASDAQ	ASRV	Fri, May 5, 2000	5.13	5.31	5.09	5.25
2038	NASDAQ	ASRV	Thu, May 4, 2000	5.19	5.19	5.00	5.13
2037	NASDAQ	ASRV	Wed, May 3, 2000	5.06	5.38	5.00	5.06
2036	NASDAQ	ASRV	Tue, May 2, 2000	5.44	5.50	5.00	5.00
2035	NASDAQ	ASRV	Mon, May 1, 2000	5.56	5.75	5.50	5.66
2034	NASDAQ	ASRV	Fri, Apr 28, 2000	5.19	5.88	5.13	5.44
2033	NASDAQ	ASRV	Thu, Apr 27, 2000	5.00	5.44	5.00	5.44
2032	NASDAQ	ASRV	Wed, Apr 26, 2000	4.94	5.13	4.75	5.13
2031	NASDAQ	ASRV	Tue, Apr 25, 2000	5.50	5.50	4.88	5.00
2030	NASDAQ	ASRV	Mon, Apr 24, 2000	5.75	5.88	4.88	4.88
2029	NASDAQ	ASRV	Thu, Apr 20, 2000	6.25	6.38	5.50	5.94
2028	NASDAQ	ASRV	Wed, Apr 19, 2000	6.75	6.88	6.13	6.19
2027	NASDAQ	ASRV	Tue, Apr 18, 2000	6.63	7.00	6.50	6.50
2026	NASDAQ	ASRV	Mon, Apr 17, 2000	6.25	6.88	6.25	6.88
2025	NASDAQ	ASRV	Fri, Apr 14, 2000	6.81	7.13	6.25	6.25
2024	NASDAQ	ASRV	Thu, Apr 13, 2000	6.50	6.94	6.44	6.50
2023	NASDAQ	ASRV	Wed, Apr 12, 2000	6.63	7.00	6.50	6.94
2022	NASDAQ	ASRV	Tue, Apr 11, 2000	6.63	7.00	6.50	6.50
2021	NASDAQ	ASRV	Mon, Apr 10, 2000	6.81	7.00	6.56	6.75
2020	NASDAQ	ASRV	Fri, Apr 7, 2000	7.06	7.06	6.94	7.00
2019	NASDAQ	ASRV	Thu, Apr 6, 2000	6.94	7.13	6.81	7.00
2018	NASDAQ	ASRV	Wed, Apr 5, 2000	7.13	7.13	6.75	7.00
2017	NASDAQ	ASRV	Tue, Apr 4, 2000	7.13	7.13	6.50	7.00
2016	NASDAQ	ASRV	Mon, Apr 3, 2000	6.63	8.00	5.38	6.75
2015	NASDAQ	ASRV	Fri, Mar 31, 2000	10.25	11.25	10.25	11.25
2014	NASDAQ	ASRV	Thu, Mar 30, 2000	10.94	11.00	10.50	10.69
2013	NASDAQ	ASRV	Wed, Mar 29, 2000	11.25	11.25	10.19	10.19
2012	NASDAQ	ASRV	Tue, Mar 28, 2000	11.63	11.75	11.00	11.00
2011	NASDAQ	ASRV	Mon, Mar 27, 2000	11.13	11.75	10.75	11.75
2010	NASDAQ	ASRV	Fri, Mar 24, 2000	10.44	11.00	10.19	11.00
2009	NASDAQ	ASRV	Thu, Mar 23, 2000	10.38	10.44	10.13	10.44
2008	NASDAQ	ASRV	Wed, Mar 22, 2000	9.88	10.50	9.88	10.31
2007	NASDAQ	ASRV	Tue, Mar 21, 2000	9.63	9.63	9.50	9.63
2006	NASDAQ	ASRV	Mon, Mar 20, 2000	9.25	9.63	9.25	9.63
2005	NASDAQ	ASRV	Fri, Mar 17, 2000	8.75	9.50	8.75	9.25
2004	NASDAQ	ASRV	Thu, Mar 16, 2000	9.38	10.06	8.00	8.88
2003	NASDAQ	ASRV	Wed, Mar 15, 2000	8.75	9.38	8.56	8.75
2002	NASDAQ	ASRV	Tue, Mar 14, 2000	8.50	9.13	8.25	8.56
2001	NASDAQ	ASRV	Mon, Mar 13, 2000	8.38	8.44	8.19	8.44
2000	NASDAQ	ASRV	Fri, Mar 10, 2000	8.38	8.50	8.13	8.38
1999	NASDAQ	ASRV	Thu, Mar 9, 2000	8.38	8.50	8.06	8.38
1998	NASDAQ	ASRV	Wed, Mar 8, 2000	8.13	8.50	7.97	8.25
1997	NASDAQ	ASRV	Tue, Mar 7, 2000	8.44	8.56	8.00	8.38
1996	NASDAQ	ASRV	Mon, Mar 6, 2000	8.81	8.81	8.25	8.44
1995	NASDAQ	ASRV	Fri, Mar 3, 2000	8.75	9.25	8.50	8.81
1994	NASDAQ	ASRV	Thu, Mar 2, 2000	9.38	9.38	8.75	8.75
1993	NASDAQ	ASRV	Wed, Mar 1, 2000	9.75	9.94	9.25	9.38
1992	NASDAQ	ASRV	Tue, Feb 29, 2000	9.88	10.25	9.75	9.81
1991	NASDAQ	ASRV	Mon, Feb 28, 2000	10.25	10.25	9.63	9.63
1990	NASDAQ	ASRV	Fri, Feb 25, 2000	9.63	9.69	9.63	9.69
1989	NASDAQ	ASRV	Thu, Feb 24, 2000	10.00	10.00	9.63	9.63
1988	NASDAQ	ASRV	Wed, Feb 23, 2000	10.13	10.13	9.88	10.00
1987	NASDAQ	ASRV	Tue, Feb 22, 2000	10.25	10.25	10.00	10.00
1986	NASDAQ	ASRV	Fri, Feb 18, 2000	10.38	10.63	10.25	10.38
1985	NASDAQ	ASRV	Thu, Feb 17, 2000	10.25	10.63	10.25	10.38
1984	NASDAQ	ASRV	Wed, Feb 16, 2000	10.34	10.38	10.25	10.38
1983	NASDAQ	ASRV	Tue, Feb 15, 2000	10.56	10.63	10.25	10.25
1982	NASDAQ	ASRV	Mon, Feb 14, 2000	10.69	10.69	10.56	10.56
1981	NASDAQ	ASRV	Fri, Feb 11, 2000	10.78	10.78	10.56	10.69
1980	NASDAQ	ASRV	Thu, Feb 10, 2000	10.63	10.88	10.56	10.63
1979	NASDAQ	ASRV	Wed, Feb 9, 2000	11.00	11.00	10.50	10.88
1978	NASDAQ	ASRV	Tue, Feb 8, 2000	10.75	10.94	10.50	10.88
1977	NASDAQ	ASRV	Mon, Feb 7, 2000	10.69	10.75	10.63	10.75
1976	NASDAQ	ASRV	Fri, Feb 4, 2000	10.75	10.75	10.50	10.63
1975	NASDAQ	ASRV	Thu, Feb 3, 2000	10.69	10.69	10.50	10.63
1974	NASDAQ	ASRV	Wed, Feb 2, 2000	10.56	10.63	10.38	10.50
1973	NASDAQ	ASRV	Tue, Feb 1, 2000	10.63	10.69	10.44	10.50
1972	NASDAQ	ASRV	Mon, Jan 31, 2000	10.00	10.63	10.00	10.63
1971	NASDAQ	ASRV	Fri, Jan 28, 2000	10.13	10.19	10.00	10.00
1970	NASDAQ	ASRV	Thu, Jan 27, 2000	10.28	10.50	10.00	10.06
1969	NASDAQ	ASRV	Wed, Jan 26, 2000	10.50	10.50	10.06	10.13
1968	NASDAQ	ASRV	Tue, Jan 25, 2000	10.38	10.38	10.00	10.06
1967	NASDAQ	ASRV	Mon, Jan 24, 2000	10.63	10.75	10.00	10.50
1966	NASDAQ	ASRV	Fri, Jan 21, 2000	10.72	10.75	10.63	10.64
1965	NASDAQ	ASRV	Thu, Jan 20, 2000	10.75	11.25	10.75	10.75
1964	NASDAQ	ASRV	Wed, Jan 19, 2000	11.13	11.13	10.25	11.00
1963	NASDAQ	ASRV	Tue, Jan 18, 2000	11.88	11.88	11.06	11.50
1962	NASDAQ	ASRV	Fri, Jan 14, 2000	12.00	12.00	11.25	11.25
1961	NASDAQ	ASRV	Thu, Jan 13, 2000	12.00	12.00	11.88	11.94
1960	NASDAQ	ASRV	Wed, Jan 12, 2000	12.69	12.69	12.00	12.00
1959	NASDAQ	ASRV	Tue, Jan 11, 2000	12.50	12.88	12.44	12.63
1958	NASDAQ	ASRV	Mon, Jan 10, 2000	12.38	12.50	12.38	12.44
1957	NASDAQ	ASRV	Fri, Jan 7, 2000	12.25	12.44	12.25	12.44
1956	NASDAQ	ASRV	Thu, Jan 6, 2000	12.19	12.25	12.13	12.25
1955	NASDAQ	ASRV	Wed, Jan 5, 2000	12.22	12.38	12.13	12.38
1954	NASDAQ	ASRV	Tue, Jan 4, 2000	12.44	12.44	12.00	12.13
1953	NASDAQ	ASRV	Mon, Jan 3, 2000	11.75	12.50	11.63	12.00
1952	NASDAQ	ASRV	Fri, Dec 31, 1999	11.75	12.25	11.75	11.75
1951	NASDAQ	ASRV	Thu, Dec 30, 1999	11.00	12.25	11.00	11.75
1950	NASDAQ	ASRV	Wed, Dec 29, 1999	11.19	11.75	10.88	11.25
1949	NASDAQ	ASRV	Tue, Dec 28, 1999	11.25	11.50	10.50	11.50
1948	NASDAQ	ASRV	Mon, Dec 27, 1999	11.31	11.94	11.25	11.25
1947	NASDAQ	ASRV	Thu, Dec 23, 1999	11.63	11.94	11.56	11.94
1946	NASDAQ	ASRV	Wed, Dec 22, 1999	11.53	11.69	11.38	11.63
1945	NASDAQ	ASRV	Tue, Dec 21, 1999	11.69	11.69	11.31	11.38
1944	NASDAQ	ASRV	Mon, Dec 20, 1999	11.69	12.00	11.50	11.50
1943	NASDAQ	ASRV	Fri, Dec 17, 1999	12.19	12.19	11.69	11.69
1942	NASDAQ	ASRV	Thu, Dec 16, 1999	12.25	12.25	11.50	11.75
1941	NASDAQ	ASRV	Wed, Dec 15, 1999	11.88	12.31	11.50	12.31
1940	NASDAQ	ASRV	Tue, Dec 14, 1999	11.69	11.75	11.50	11.56
1939	NASDAQ	ASRV	Mon, Dec 13, 1999	11.69	11.81	11.63	11.75
1938	NASDAQ	ASRV	Fri, Dec 10, 1999	11.63	12.06	11.50	11.56
1937	NASDAQ	ASRV	Thu, Dec 9, 1999	12.25	12.25	11.50	11.50
1936	NASDAQ	ASRV	Wed, Dec 8, 1999	12.88	12.88	12.25	12.25
1935	NASDAQ	ASRV	Tue, Dec 7, 1999	13.06	13.13	12.63	13.00
1934	NASDAQ	ASRV	Mon, Dec 6, 1999	12.88	13.06	12.81	12.88
1933	NASDAQ	ASRV	Fri, Dec 3, 1999	12.50	12.84	12.50	12.63
1932	NASDAQ	ASRV	Thu, Dec 2, 1999	12.44	12.63	12.44	12.50
1931	NASDAQ	ASRV	Wed, Dec 1, 1999	12.38	12.50	12.38	12.50
1930	NASDAQ	ASRV	Tue, Nov 30, 1999	12.38	12.69	12.38	12.38
1929	NASDAQ	ASRV	Mon, Nov 29, 1999	12.13	12.50	12.13	12.38
1928	NASDAQ	ASRV	Fri, Nov 26, 1999	12.13	12.38	12.13	12.38
1927	NASDAQ	ASRV	Wed, Nov 24, 1999	11.63	12.25	11.63	12.25
1926	NASDAQ	ASRV	Tue, Nov 23, 1999	12.19	12.19	11.50	11.50
1925	NASDAQ	ASRV	Mon, Nov 22, 1999	12.63	12.63	12.00	12.13
1924	NASDAQ	ASRV	Fri, Nov 19, 1999	12.88	12.94	12.38	12.69
1923	NASDAQ	ASRV	Thu, Nov 18, 1999	13.00	13.25	12.69	13.00
1922	NASDAQ	ASRV	Wed, Nov 17, 1999	13.44	13.44	13.00	13.00
1921	NASDAQ	ASRV	Tue, Nov 16, 1999	13.38	13.63	13.38	13.38
1920	NASDAQ	ASRV	Mon, Nov 15, 1999	13.00	13.44	12.88	13.44
1919	NASDAQ	ASRV	Fri, Nov 12, 1999	12.88	13.00	12.63	13.00
1918	NASDAQ	ASRV	Thu, Nov 11, 1999	12.94	13.00	12.88	13.00
1917	NASDAQ	ASRV	Wed, Nov 10, 1999	13.25	13.25	12.94	12.94
1916	NASDAQ	ASRV	Tue, Nov 9, 1999	13.13	13.13	13.13	13.13
1915	NASDAQ	ASRV	Mon, Nov 8, 1999	13.25	13.25	13.13	13.25
1914	NASDAQ	ASRV	Fri, Nov 5, 1999	13.38	13.63	13.31	13.63
1913	NASDAQ	ASRV	Thu, Nov 4, 1999	13.63	13.75	13.38	13.75
1912	NASDAQ	ASRV	Wed, Nov 3, 1999	13.38	13.75	13.31	13.63
1911	NASDAQ	ASRV	Tue, Nov 2, 1999	13.69	13.69	13.38	13.38
1910	NASDAQ	ASRV	Mon, Nov 1, 1999	13.25	13.75	13.25	13.75
1909	NASDAQ	ASRV	Fri, Oct 29, 1999	13.63	13.75	13.25	13.25
1908	NASDAQ	ASRV	Thu, Oct 28, 1999	13.25	13.50	13.00	13.50
1907	NASDAQ	ASRV	Wed, Oct 27, 1999	13.63	13.63	13.38	13.63
1906	NASDAQ	ASRV	Tue, Oct 26, 1999	13.38	13.50	13.25	13.28
1905	NASDAQ	ASRV	Mon, Oct 25, 1999	13.38	13.75	13.25	13.50
1904	NASDAQ	ASRV	Fri, Oct 22, 1999	13.00	13.75	12.75	13.75
1903	NASDAQ	ASRV	Thu, Oct 21, 1999	13.00	13.38	12.75	12.75
1902	NASDAQ	ASRV	Wed, Oct 20, 1999	12.88	13.00	12.81	13.00
1901	NASDAQ	ASRV	Tue, Oct 19, 1999	13.25	13.25	12.88	12.88
1900	NASDAQ	ASRV	Mon, Oct 18, 1999	13.25	13.38	12.88	13.38
1899	NASDAQ	ASRV	Fri, Oct 15, 1999	13.19	13.38	13.19	13.25
1898	NASDAQ	ASRV	Thu, Oct 14, 1999	13.25	13.50	13.13	13.13
1897	NASDAQ	ASRV	Wed, Oct 13, 1999	13.38	13.50	13.13	13.38
1896	NASDAQ	ASRV	Tue, Oct 12, 1999	13.47	13.75	13.38	13.38
1895	NASDAQ	ASRV	Mon, Oct 11, 1999	13.50	13.50	13.31	13.31
1894	NASDAQ	ASRV	Fri, Oct 8, 1999	13.88	14.00	13.44	13.63
1893	NASDAQ	ASRV	Thu, Oct 7, 1999	13.50	13.75	13.13	13.75
1892	NASDAQ	ASRV	Wed, Oct 6, 1999	13.63	13.75	13.13	13.50
1891	NASDAQ	ASRV	Tue, Oct 5, 1999	13.63	13.63	13.25	13.25
1890	NASDAQ	ASRV	Mon, Oct 4, 1999	13.50	13.75	13.31	13.31
1889	NASDAQ	ASRV	Fri, Oct 1, 1999	13.88	13.88	13.38	13.50
1888	NASDAQ	ASRV	Thu, Sep 30, 1999	13.50	13.88	13.38	13.50
1887	NASDAQ	ASRV	Wed, Sep 29, 1999	14.13	14.13	13.50	14.00
1886	NASDAQ	ASRV	Tue, Sep 28, 1999	13.50	14.13	13.50	13.50
1885	NASDAQ	ASRV	Mon, Sep 27, 1999	13.75	13.88	13.63	13.63
1884	NASDAQ	ASRV	Fri, Sep 24, 1999	13.44	14.38	13.44	14.25
1883	NASDAQ	ASRV	Thu, Sep 23, 1999	13.31	13.69	13.31	13.31
1882	NASDAQ	ASRV	Wed, Sep 22, 1999	13.69	13.69	13.25	13.25
1881	NASDAQ	ASRV	Tue, Sep 21, 1999	13.88	13.88	13.50	13.50
1880	NASDAQ	ASRV	Mon, Sep 20, 1999	13.88	13.88	13.75	13.75
1879	NASDAQ	ASRV	Fri, Sep 17, 1999	13.41	13.88	13.38	13.50
1878	NASDAQ	ASRV	Thu, Sep 16, 1999	14.56	14.63	13.19	13.19
1877	NASDAQ	ASRV	Wed, Sep 15, 1999	14.88	14.88	14.56	14.56
1876	NASDAQ	ASRV	Tue, Sep 14, 1999	14.75	14.94	14.75	14.75
1875	NASDAQ	ASRV	Mon, Sep 13, 1999	14.25	15.00	14.25	14.63
1874	NASDAQ	ASRV	Fri, Sep 10, 1999	14.63	14.88	14.38	14.50
1873	NASDAQ	ASRV	Thu, Sep 9, 1999	14.88	15.13	14.50	14.88
1872	NASDAQ	ASRV	Wed, Sep 8, 1999	14.88	14.88	14.88	14.88
1871	NASDAQ	ASRV	Tue, Sep 7, 1999	14.75	15.00	14.75	15.00
1870	NASDAQ	ASRV	Fri, Sep 3, 1999	14.75	14.75	14.75	14.75
1869	NASDAQ	ASRV	Thu, Sep 2, 1999	14.88	14.88	14.25	14.25
1868	NASDAQ	ASRV	Wed, Sep 1, 1999	14.84	15.13	14.84	15.00
1867	NASDAQ	ASRV	Tue, Aug 31, 1999	14.25	14.94	14.00	14.72
1866	NASDAQ	ASRV	Mon, Aug 30, 1999	14.75	15.00	14.13	14.13
1865	NASDAQ	ASRV	Fri, Aug 27, 1999	15.13	15.13	14.88	14.88
1864	NASDAQ	ASRV	Thu, Aug 26, 1999	15.00	15.25	15.00	15.00
1863	NASDAQ	ASRV	Wed, Aug 25, 1999	15.06	15.25	15.00	15.00
1862	NASDAQ	ASRV	Tue, Aug 24, 1999	15.50	15.50	15.00	15.06
1861	NASDAQ	ASRV	Mon, Aug 23, 1999	15.13	15.38	15.00	15.38
1860	NASDAQ	ASRV	Fri, Aug 20, 1999	15.34	15.44	15.00	15.44
1859	NASDAQ	ASRV	Thu, Aug 19, 1999	15.38	15.38	15.25	15.38
1858	NASDAQ	ASRV	Wed, Aug 18, 1999	15.50	15.50	15.38	15.38
1857	NASDAQ	ASRV	Tue, Aug 17, 1999	15.38	15.63	15.38	15.63
1856	NASDAQ	ASRV	Mon, Aug 16, 1999	15.00	15.63	15.00	15.56
1855	NASDAQ	ASRV	Fri, Aug 13, 1999	15.00	15.19	14.81	15.19
1854	NASDAQ	ASRV	Thu, Aug 12, 1999	14.75	14.88	14.63	14.75
1853	NASDAQ	ASRV	Wed, Aug 11, 1999	14.50	14.63	14.50	14.63
1852	NASDAQ	ASRV	Tue, Aug 10, 1999	14.38	14.75	14.38	14.63
1851	NASDAQ	ASRV	Mon, Aug 9, 1999	14.88	14.88	14.00	14.06
1850	NASDAQ	ASRV	Fri, Aug 6, 1999	15.00	15.13	14.88	14.88
1849	NASDAQ	ASRV	Thu, Aug 5, 1999	15.50	15.50	15.00	15.38
1848	NASDAQ	ASRV	Wed, Aug 4, 1999	15.69	15.75	15.38	15.69
1847	NASDAQ	ASRV	Tue, Aug 3, 1999	15.69	15.69	15.38	15.69
1846	NASDAQ	ASRV	Mon, Aug 2, 1999	15.75	15.75	15.69	15.75
1845	NASDAQ	ASRV	Fri, Jul 30, 1999	15.88	15.88	15.63	15.63
1844	NASDAQ	ASRV	Thu, Jul 29, 1999	15.88	15.88	15.75	15.88
1843	NASDAQ	ASRV	Wed, Jul 28, 1999	15.38	15.88	15.38	15.88
1842	NASDAQ	ASRV	Tue, Jul 27, 1999	15.50	15.50	15.50	15.50
1841	NASDAQ	ASRV	Mon, Jul 26, 1999	16.00	16.00	15.25	15.50
1840	NASDAQ	ASRV	Fri, Jul 23, 1999	16.00	16.00	15.88	15.88
1839	NASDAQ	ASRV	Thu, Jul 22, 1999	15.31	16.00	15.31	16.00
1838	NASDAQ	ASRV	Wed, Jul 21, 1999	15.50	15.63	15.44	15.63
1837	NASDAQ	ASRV	Tue, Jul 20, 1999	15.38	15.50	15.38	15.38
1836	NASDAQ	ASRV	Mon, Jul 19, 1999	15.50	15.50	15.38	15.50
1835	NASDAQ	ASRV	Fri, Jul 16, 1999	16.00	16.25	15.38	15.50
1834	NASDAQ	ASRV	Thu, Jul 15, 1999	15.81	16.00	15.50	15.88
1833	NASDAQ	ASRV	Wed, Jul 14, 1999	16.00	16.00	15.25	15.88
1832	NASDAQ	ASRV	Tue, Jul 13, 1999	16.00	16.00	15.38	15.44
1831	NASDAQ	ASRV	Mon, Jul 12, 1999	16.00	16.69	15.50	15.88
1830	NASDAQ	ASRV	Fri, Jul 9, 1999	16.00	16.00	15.69	15.81
1829	NASDAQ	ASRV	Thu, Jul 8, 1999	15.75	16.00	15.69	15.88
1828	NASDAQ	ASRV	Wed, Jul 7, 1999	15.88	15.94	15.50	15.53
1827	NASDAQ	ASRV	Tue, Jul 6, 1999	15.94	15.94	15.63	15.63
1826	NASDAQ	ASRV	Fri, Jul 2, 1999	16.00	16.00	15.88	16.00
1825	NASDAQ	ASRV	Thu, Jul 1, 1999	15.75	16.00	15.38	16.00
1824	NASDAQ	ASRV	Wed, Jun 30, 1999	15.75	15.88	15.38	15.75
1823	NASDAQ	ASRV	Tue, Jun 29, 1999	15.50	15.69	15.38	15.69
1822	NASDAQ	ASRV	Mon, Jun 28, 1999	15.25	15.50	15.25	15.31
1821	NASDAQ	ASRV	Fri, Jun 25, 1999	15.00	15.25	15.00	15.25
1820	NASDAQ	ASRV	Thu, Jun 24, 1999	15.25	15.25	15.00	15.00
1819	NASDAQ	ASRV	Wed, Jun 23, 1999	15.00	15.00	15.00	15.00
1818	NASDAQ	ASRV	Tue, Jun 22, 1999	15.06	15.25	15.00	15.16
1817	NASDAQ	ASRV	Mon, Jun 21, 1999	15.00	15.25	14.88	15.25
1816	NASDAQ	ASRV	Fri, Jun 18, 1999	14.97	15.00	14.75	15.00
1815	NASDAQ	ASRV	Thu, Jun 17, 1999	15.00	15.00	14.75	14.75
1814	NASDAQ	ASRV	Wed, Jun 16, 1999	14.75	15.13	14.75	14.88
1813	NASDAQ	ASRV	Tue, Jun 15, 1999	15.38	15.38	14.50	14.50
1812	NASDAQ	ASRV	Mon, Jun 14, 1999	15.38	15.50	15.13	15.13
1811	NASDAQ	ASRV	Fri, Jun 11, 1999	15.38	15.50	15.13	15.13
1810	NASDAQ	ASRV	Thu, Jun 10, 1999	15.13	15.25	15.13	15.25
1809	NASDAQ	ASRV	Wed, Jun 9, 1999	15.00	15.38	15.00	15.13
1808	NASDAQ	ASRV	Tue, Jun 8, 1999	15.31	15.38	14.88	15.13
1807	NASDAQ	ASRV	Mon, Jun 7, 1999	15.44	15.44	15.13	15.44
1806	NASDAQ	ASRV	Fri, Jun 4, 1999	15.50	15.63	15.13	15.44
1805	NASDAQ	ASRV	Thu, Jun 3, 1999	15.50	15.63	15.38	15.38
1804	NASDAQ	ASRV	Wed, Jun 2, 1999	15.44	15.63	15.38	15.44
1803	NASDAQ	ASRV	Tue, Jun 1, 1999	15.38	15.50	15.13	15.50
1802	NASDAQ	ASRV	Fri, May 28, 1999	15.75	15.75	15.38	15.38
1801	NASDAQ	ASRV	Thu, May 27, 1999	15.75	15.75	15.38	15.56
1800	NASDAQ	ASRV	Wed, May 26, 1999	15.69	15.75	15.50	15.50
1799	NASDAQ	ASRV	Tue, May 25, 1999	15.00	15.69	15.00	15.69
1798	NASDAQ	ASRV	Mon, May 24, 1999	15.81	15.81	15.25	15.31
1797	NASDAQ	ASRV	Fri, May 21, 1999	15.50	15.88	15.50	15.81
1796	NASDAQ	ASRV	Thu, May 20, 1999	15.00	15.50	15.00	15.50
1795	NASDAQ	ASRV	Wed, May 19, 1999	15.38	15.56	15.00	15.00
1794	NASDAQ	ASRV	Tue, May 18, 1999	15.06	15.63	15.06	15.44
1793	NASDAQ	ASRV	Mon, May 17, 1999	15.56	15.59	15.13	15.25
1792	NASDAQ	ASRV	Fri, May 14, 1999	15.88	15.88	15.38	15.44
1791	NASDAQ	ASRV	Thu, May 13, 1999	15.75	15.88	15.63	15.63
1790	NASDAQ	ASRV	Wed, May 12, 1999	16.25	16.38	15.63	15.75
1789	NASDAQ	ASRV	Tue, May 11, 1999	15.63	16.50	15.63	16.13
1788	NASDAQ	ASRV	Mon, May 10, 1999	15.63	15.63	15.25	15.63
1787	NASDAQ	ASRV	Fri, May 7, 1999	15.75	15.75	15.31	15.63
1786	NASDAQ	ASRV	Thu, May 6, 1999	15.25	15.75	15.25	15.75
1785	NASDAQ	ASRV	Wed, May 5, 1999	16.00	16.00	15.38	15.50
1784	NASDAQ	ASRV	Tue, May 4, 1999	16.00	16.00	15.75	15.75
1783	NASDAQ	ASRV	Mon, May 3, 1999	15.75	16.13	15.75	15.75
1782	NASDAQ	ASRV	Fri, Apr 30, 1999	16.13	16.25	15.63	15.88
1781	NASDAQ	ASRV	Thu, Apr 29, 1999	16.50	16.50	15.94	15.94
1780	NASDAQ	ASRV	Wed, Apr 28, 1999	16.50	16.50	16.13	16.13
1779	NASDAQ	ASRV	Tue, Apr 27, 1999	16.25	16.44	16.00	16.00
1778	NASDAQ	ASRV	Mon, Apr 26, 1999	16.50	16.75	16.44	16.44
1777	NASDAQ	ASRV	Fri, Apr 23, 1999	16.50	16.75	16.47	16.69
1776	NASDAQ	ASRV	Thu, Apr 22, 1999	16.50	16.50	16.13	16.44
1775	NASDAQ	ASRV	Wed, Apr 21, 1999	17.25	17.25	16.50	16.50
1774	NASDAQ	ASRV	Tue, Apr 20, 1999	16.88	17.00	16.63	16.63
1773	NASDAQ	ASRV	Mon, Apr 19, 1999	16.75	17.13	16.75	17.06
1772	NASDAQ	ASRV	Fri, Apr 16, 1999	16.50	16.75	16.38	16.38
1771	NASDAQ	ASRV	Thu, Apr 15, 1999	17.00	17.06	16.38	16.56
1770	NASDAQ	ASRV	Wed, Apr 14, 1999	16.69	18.00	16.63	17.00
1769	NASDAQ	ASRV	Tue, Apr 13, 1999	16.13	16.75	16.13	16.63
1768	NASDAQ	ASRV	Mon, Apr 12, 1999	16.00	16.25	15.88	16.25
1767	NASDAQ	ASRV	Fri, Apr 9, 1999	15.25	16.00	15.19	16.00
1766	NASDAQ	ASRV	Thu, Apr 8, 1999	15.19	15.44	15.13	15.44
1765	NASDAQ	ASRV	Wed, Apr 7, 1999	15.38	15.38	14.88	15.13
1764	NASDAQ	ASRV	Tue, Apr 6, 1999	14.50	15.25	14.50	15.25
1763	NASDAQ	ASRV	Mon, Apr 5, 1999	14.63	14.63	14.44	14.63
1762	NASDAQ	ASRV	Thu, Apr 1, 1999	14.75	15.00	14.38	14.44
1761	NASDAQ	ASRV	Wed, Mar 31, 1999	16.13	16.13	14.50	14.63
1760	NASDAQ	ASRV	Tue, Mar 30, 1999	15.75	16.13	15.75	16.06
1759	NASDAQ	ASRV	Mon, Mar 29, 1999	16.13	16.13	15.75	16.00
1758	NASDAQ	ASRV	Fri, Mar 26, 1999	16.00	16.13	15.25	16.13
1757	NASDAQ	ASRV	Thu, Mar 25, 1999	15.88	16.13	15.25	15.25
1756	NASDAQ	ASRV	Wed, Mar 24, 1999	15.75	15.88	15.25	15.69
1755	NASDAQ	ASRV	Tue, Mar 23, 1999	16.38	16.38	14.75	15.44
1754	NASDAQ	ASRV	Mon, Mar 22, 1999	16.25	16.25	15.88	16.00
1753	NASDAQ	ASRV	Fri, Mar 19, 1999	16.75	16.81	16.25	16.25
1752	NASDAQ	ASRV	Thu, Mar 18, 1999	16.88	17.00	16.75	16.75
1751	NASDAQ	ASRV	Wed, Mar 17, 1999	17.25	17.25	16.88	16.88
1750	NASDAQ	ASRV	Tue, Mar 16, 1999	17.25	17.31	17.00	17.00
1749	NASDAQ	ASRV	Mon, Mar 15, 1999	17.19	17.44	17.19	17.25
1748	NASDAQ	ASRV	Fri, Mar 12, 1999	17.19	17.25	17.19	17.19
1747	NASDAQ	ASRV	Thu, Mar 11, 1999	17.25	17.31	17.19	17.31
1746	NASDAQ	ASRV	Wed, Mar 10, 1999	17.13	17.25	17.13	17.16
1745	NASDAQ	ASRV	Tue, Mar 9, 1999	17.25	17.25	17.13	17.13
1744	NASDAQ	ASRV	Mon, Mar 8, 1999	17.31	17.31	17.00	17.00
1743	NASDAQ	ASRV	Fri, Mar 5, 1999	17.25	17.50	17.25	17.38
1742	NASDAQ	ASRV	Thu, Mar 4, 1999	17.50	17.50	17.25	17.50
1741	NASDAQ	ASRV	Wed, Mar 3, 1999	17.38	17.63	17.25	17.50
1740	NASDAQ	ASRV	Tue, Mar 2, 1999	17.25	17.63	17.25	17.25
1739	NASDAQ	ASRV	Mon, Mar 1, 1999	17.56	17.63	17.50	17.50
1738	NASDAQ	ASRV	Fri, Feb 26, 1999	17.56	17.63	17.38	17.63
1737	NASDAQ	ASRV	Thu, Feb 25, 1999	17.50	17.75	17.38	17.75
1736	NASDAQ	ASRV	Wed, Feb 24, 1999	17.38	17.56	17.38	17.38
1735	NASDAQ	ASRV	Tue, Feb 23, 1999	17.38	17.75	17.38	17.75
1734	NASDAQ	ASRV	Mon, Feb 22, 1999	17.63	17.75	17.50	17.50
1733	NASDAQ	ASRV	Fri, Feb 19, 1999	17.94	17.94	17.56	17.75
1732	NASDAQ	ASRV	Thu, Feb 18, 1999	17.25	17.50	17.25	17.50
1731	NASDAQ	ASRV	Wed, Feb 17, 1999	17.50	17.75	17.25	17.25
1730	NASDAQ	ASRV	Tue, Feb 16, 1999	17.00	17.50	17.00	17.50
1729	NASDAQ	ASRV	Fri, Feb 12, 1999	17.25	17.50	17.00	17.00
1728	NASDAQ	ASRV	Thu, Feb 11, 1999	17.00	17.38	17.00	17.13
1727	NASDAQ	ASRV	Wed, Feb 10, 1999	17.03	17.06	17.00	17.00
1726	NASDAQ	ASRV	Tue, Feb 9, 1999	17.25	17.44	17.00	17.13
1725	NASDAQ	ASRV	Mon, Feb 8, 1999	17.50	17.88	17.25	17.28
1724	NASDAQ	ASRV	Fri, Feb 5, 1999	17.63	17.88	17.50	17.50
1723	NASDAQ	ASRV	Thu, Feb 4, 1999	17.75	17.81	17.63	17.63
1722	NASDAQ	ASRV	Wed, Feb 3, 1999	17.63	18.00	17.63	18.00
1721	NASDAQ	ASRV	Tue, Feb 2, 1999	17.75	17.75	17.63	17.63
1720	NASDAQ	ASRV	Mon, Feb 1, 1999	17.75	18.00	17.75	17.75
1719	NASDAQ	ASRV	Fri, Jan 29, 1999	17.63	18.00	17.63	18.00
1718	NASDAQ	ASRV	Thu, Jan 28, 1999	17.88	18.00	17.50	17.63
1717	NASDAQ	ASRV	Wed, Jan 27, 1999	18.00	18.13	17.38	17.38
1716	NASDAQ	ASRV	Tue, Jan 26, 1999	17.50	18.25	17.25	18.25
1715	NASDAQ	ASRV	Mon, Jan 25, 1999	17.13	17.88	16.91	17.50
1714	NASDAQ	ASRV	Fri, Jan 22, 1999	16.75	17.00	16.63	16.75
1713	NASDAQ	ASRV	Thu, Jan 21, 1999	17.44	17.63	16.88	17.00
1712	NASDAQ	ASRV	Wed, Jan 20, 1999	17.75	17.88	17.25	17.44
1711	NASDAQ	ASRV	Tue, Jan 19, 1999	18.19	18.19	17.88	17.88
1710	NASDAQ	ASRV	Fri, Jan 15, 1999	18.50	18.50	17.13	17.69
1709	NASDAQ	ASRV	Thu, Jan 14, 1999	19.88	20.00	18.50	18.50
1708	NASDAQ	ASRV	Wed, Jan 13, 1999	17.88	19.88	17.63	18.63
1707	NASDAQ	ASRV	Tue, Jan 12, 1999	19.75	20.00	17.75	17.75
1706	NASDAQ	ASRV	Mon, Jan 11, 1999	19.25	20.00	19.25	20.00
1705	NASDAQ	ASRV	Fri, Jan 8, 1999	19.50	20.44	19.25	20.44
1704	NASDAQ	ASRV	Thu, Jan 7, 1999	19.75	20.19	19.31	19.50
1703	NASDAQ	ASRV	Wed, Jan 6, 1999	21.38	21.88	19.88	20.06
1702	NASDAQ	ASRV	Tue, Jan 5, 1999	21.00	21.88	20.50	21.88
1701	NASDAQ	ASRV	Mon, Jan 4, 1999	20.13	21.00	19.75	20.75
1700	NASDAQ	ASRV	Thu, Dec 31, 1998	19.50	20.25	19.50	19.88
1699	NASDAQ	ASRV	Wed, Dec 30, 1998	19.00	20.25	19.00	19.06
1698	NASDAQ	ASRV	Tue, Dec 29, 1998	19.88	20.06	18.75	20.06
1697	NASDAQ	ASRV	Mon, Dec 28, 1998	19.00	19.66	18.94	19.25
1696	NASDAQ	ASRV	Thu, Dec 24, 1998	19.13	19.13	18.75	18.75
1695	NASDAQ	ASRV	Wed, Dec 23, 1998	19.25	19.25	19.00	19.13
1694	NASDAQ	ASRV	Tue, Dec 22, 1998	18.88	18.88	18.25	18.59
1693	NASDAQ	ASRV	Mon, Dec 21, 1998	18.25	18.31	17.75	18.31
1692	NASDAQ	ASRV	Fri, Dec 18, 1998	17.63	18.25	17.63	18.25
1691	NASDAQ	ASRV	Thu, Dec 17, 1998	18.00	18.00	17.56	17.75
1690	NASDAQ	ASRV	Wed, Dec 16, 1998	18.25	18.25	18.00	18.00
1689	NASDAQ	ASRV	Tue, Dec 15, 1998	19.00	19.13	18.13	18.13
1688	NASDAQ	ASRV	Mon, Dec 14, 1998	19.50	19.75	19.00	19.00
1687	NASDAQ	ASRV	Fri, Dec 11, 1998	19.75	19.75	19.50	19.50
1686	NASDAQ	ASRV	Thu, Dec 10, 1998	19.63	19.81	19.50	19.75
1685	NASDAQ	ASRV	Wed, Dec 9, 1998	19.88	19.94	19.63	19.63
1684	NASDAQ	ASRV	Tue, Dec 8, 1998	19.63	19.75	19.63	19.75
1683	NASDAQ	ASRV	Mon, Dec 7, 1998	19.75	19.88	19.50	19.88
1682	NASDAQ	ASRV	Fri, Dec 4, 1998	20.00	20.00	19.75	19.75
1681	NASDAQ	ASRV	Thu, Dec 3, 1998	19.75	20.00	19.75	19.81
1680	NASDAQ	ASRV	Wed, Dec 2, 1998	19.75	20.00	19.75	19.75
1679	NASDAQ	ASRV	Tue, Dec 1, 1998	20.25	20.25	19.75	19.81
1678	NASDAQ	ASRV	Mon, Nov 30, 1998	20.00	20.00	19.63	19.69
1677	NASDAQ	ASRV	Fri, Nov 27, 1998	19.75	19.75	19.75	19.75
1676	NASDAQ	ASRV	Wed, Nov 25, 1998	20.25	20.38	19.88	20.13
1675	NASDAQ	ASRV	Tue, Nov 24, 1998	19.81	20.25	19.81	20.06
1674	NASDAQ	ASRV	Mon, Nov 23, 1998	19.75	20.00	19.63	19.88
1673	NASDAQ	ASRV	Fri, Nov 20, 1998	19.88	20.13	19.75	19.75
1672	NASDAQ	ASRV	Thu, Nov 19, 1998	19.88	20.63	19.88	19.88
1671	NASDAQ	ASRV	Wed, Nov 18, 1998	20.00	20.50	19.88	20.38
1670	NASDAQ	ASRV	Tue, Nov 17, 1998	20.13	20.44	20.00	20.44
1669	NASDAQ	ASRV	Mon, Nov 16, 1998	20.13	20.25	20.00	20.13
1668	NASDAQ	ASRV	Fri, Nov 13, 1998	20.56	20.69	20.00	20.00
1667	NASDAQ	ASRV	Thu, Nov 12, 1998	20.38	20.75	20.38	20.69
1666	NASDAQ	ASRV	Wed, Nov 11, 1998	20.50	20.75	20.38	20.63
1665	NASDAQ	ASRV	Tue, Nov 10, 1998	20.50	20.75	20.50	20.63
1664	NASDAQ	ASRV	Mon, Nov 9, 1998	20.63	21.25	20.50	20.94
1663	NASDAQ	ASRV	Fri, Nov 6, 1998	20.25	21.00	20.00	21.00
1662	NASDAQ	ASRV	Thu, Nov 5, 1998	19.50	20.00	19.38	20.00
1661	NASDAQ	ASRV	Wed, Nov 4, 1998	19.50	19.63	19.25	19.44
1660	NASDAQ	ASRV	Tue, Nov 3, 1998	19.19	19.19	18.88	18.88
1659	NASDAQ	ASRV	Mon, Nov 2, 1998	19.00	19.25	18.75	19.25
1658	NASDAQ	ASRV	Fri, Oct 30, 1998	19.00	19.34	18.50	18.50
1657	NASDAQ	ASRV	Thu, Oct 29, 1998	19.25	19.38	18.63	19.38
1656	NASDAQ	ASRV	Wed, Oct 28, 1998	18.63	19.38	18.63	19.25
1655	NASDAQ	ASRV	Tue, Oct 27, 1998	19.00	19.00	18.50	18.63
1654	NASDAQ	ASRV	Mon, Oct 26, 1998	18.25	18.94	18.25	18.88
1653	NASDAQ	ASRV	Fri, Oct 23, 1998	19.00	19.00	18.25	18.25
1652	NASDAQ	ASRV	Thu, Oct 22, 1998	18.38	19.00	17.63	18.97
1651	NASDAQ	ASRV	Wed, Oct 21, 1998	18.75	19.00	18.00	18.00
1650	NASDAQ	ASRV	Tue, Oct 20, 1998	18.00	18.88	18.00	18.78
1649	NASDAQ	ASRV	Mon, Oct 19, 1998	17.63	18.75	17.38	18.25
1648	NASDAQ	ASRV	Fri, Oct 16, 1998	18.00	18.25	17.00	17.38
1647	NASDAQ	ASRV	Thu, Oct 15, 1998	17.19	17.88	17.00	17.50
1646	NASDAQ	ASRV	Wed, Oct 14, 1998	17.50	17.88	16.75	16.75
1645	NASDAQ	ASRV	Tue, Oct 13, 1998	18.56	18.56	17.50	17.50
1644	NASDAQ	ASRV	Mon, Oct 12, 1998	17.25	19.00	17.00	18.31
1643	NASDAQ	ASRV	Fri, Oct 9, 1998	14.00	17.25	14.00	16.63
1642	NASDAQ	ASRV	Thu, Oct 8, 1998	14.50	14.75	13.00	14.38
1641	NASDAQ	ASRV	Wed, Oct 7, 1998	17.25	17.25	13.63	14.75
1640	NASDAQ	ASRV	Tue, Oct 6, 1998	17.50	17.63	16.06	17.25
1639	NASDAQ	ASRV	Mon, Oct 5, 1998	18.50	18.50	16.88	17.25
1638	NASDAQ	ASRV	Fri, Oct 2, 1998	18.50	19.50	18.50	18.50
1637	NASDAQ	ASRV	Thu, Oct 1, 1998	19.00	19.00	18.50	18.69
1636	NASDAQ	ASRV	Wed, Sep 30, 1998	20.50	20.56	18.06	19.00
1635	NASDAQ	ASRV	Tue, Sep 29, 1998	20.75	21.00	20.50	20.50
1634	NASDAQ	ASRV	Mon, Sep 28, 1998	21.13	21.75	20.75	21.13
1633	NASDAQ	ASRV	Fri, Sep 25, 1998	21.13	21.94	21.13	21.13
1632	NASDAQ	ASRV	Thu, Sep 24, 1998	22.50	23.00	21.13	22.31
1631	NASDAQ	ASRV	Wed, Sep 23, 1998	20.38	23.00	20.38	22.50
1630	NASDAQ	ASRV	Tue, Sep 22, 1998	21.00	21.25	21.00	21.25
1629	NASDAQ	ASRV	Mon, Sep 21, 1998	20.69	21.25	20.38	20.75
1628	NASDAQ	ASRV	Fri, Sep 18, 1998	21.25	21.38	20.88	21.25
1627	NASDAQ	ASRV	Thu, Sep 17, 1998	20.13	20.63	20.13	20.50
1626	NASDAQ	ASRV	Wed, Sep 16, 1998	20.56	20.63	20.13	20.63
1625	NASDAQ	ASRV	Tue, Sep 15, 1998	20.50	20.94	20.25	20.25
1624	NASDAQ	ASRV	Mon, Sep 14, 1998	21.00	21.00	20.50	20.50
1623	NASDAQ	ASRV	Fri, Sep 11, 1998	20.50	21.00	20.50	20.63
1622	NASDAQ	ASRV	Thu, Sep 10, 1998	21.00	21.00	20.50	20.50
1621	NASDAQ	ASRV	Wed, Sep 9, 1998	22.25	22.25	21.25	21.25
1620	NASDAQ	ASRV	Tue, Sep 8, 1998	21.38	22.38	21.25	21.25
1619	NASDAQ	ASRV	Fri, Sep 4, 1998	21.50	21.63	21.25	21.63
1618	NASDAQ	ASRV	Thu, Sep 3, 1998	22.00	22.13	21.25	21.50
1617	NASDAQ	ASRV	Wed, Sep 2, 1998	20.88	22.00	20.88	21.50
1616	NASDAQ	ASRV	Tue, Sep 1, 1998	20.50	20.50	19.75	20.44
1615	NASDAQ	ASRV	Mon, Aug 31, 1998	21.38	21.75	19.00	19.75
1614	NASDAQ	ASRV	Fri, Aug 28, 1998	22.50	22.75	21.00	21.00
1613	NASDAQ	ASRV	Thu, Aug 27, 1998	21.75	22.75	21.50	22.75
1612	NASDAQ	ASRV	Wed, Aug 26, 1998	22.38	22.88	22.00	22.38
1611	NASDAQ	ASRV	Tue, Aug 25, 1998	23.13	23.88	22.50	23.00
1610	NASDAQ	ASRV	Mon, Aug 24, 1998	23.25	23.50	23.00	23.00
1609	NASDAQ	ASRV	Fri, Aug 21, 1998	23.50	23.88	23.50	23.56
1608	NASDAQ	ASRV	Thu, Aug 20, 1998	23.63	24.00	23.50	23.94
1607	NASDAQ	ASRV	Wed, Aug 19, 1998	24.50	24.50	23.63	23.75
1606	NASDAQ	ASRV	Tue, Aug 18, 1998	24.38	25.25	24.00	24.00
1605	NASDAQ	ASRV	Mon, Aug 17, 1998	23.13	24.13	23.00	23.50
1604	NASDAQ	ASRV	Fri, Aug 14, 1998	23.00	23.50	23.00	23.25
1603	NASDAQ	ASRV	Thu, Aug 13, 1998	24.00	24.00	23.00	23.00
1602	NASDAQ	ASRV	Wed, Aug 12, 1998	24.25	24.50	23.75	24.38
1601	NASDAQ	ASRV	Tue, Aug 11, 1998	24.50	25.00	24.00	24.25
1600	NASDAQ	ASRV	Mon, Aug 10, 1998	25.00	25.50	24.88	24.88
1599	NASDAQ	ASRV	Fri, Aug 7, 1998	24.88	25.50	24.88	24.94
1598	NASDAQ	ASRV	Thu, Aug 6, 1998	25.06	25.06	24.75	24.88
1597	NASDAQ	ASRV	Wed, Aug 5, 1998	25.13	25.50	24.75	25.06
1596	NASDAQ	ASRV	Tue, Aug 4, 1998	26.38	26.38	25.00	25.13
1595	NASDAQ	ASRV	Mon, Aug 3, 1998	25.63	26.50	25.50	25.94
1594	NASDAQ	ASRV	Fri, Jul 31, 1998	26.16	26.16	25.58	25.58
1593	NASDAQ	ASRV	Thu, Jul 30, 1998	25.66	26.16	25.66	26.16
1592	NASDAQ	ASRV	Wed, Jul 29, 1998	25.66	25.66	25.33	25.50
1591	NASDAQ	ASRV	Tue, Jul 28, 1998	25.66	25.66	25.33	25.58
1590	NASDAQ	ASRV	Mon, Jul 27, 1998	25.25	25.41	25.25	25.41
1589	NASDAQ	ASRV	Fri, Jul 24, 1998	25.83	25.83	25.25	25.25
1588	NASDAQ	ASRV	Thu, Jul 23, 1998	26.00	26.00	25.66	25.81
1587	NASDAQ	ASRV	Wed, Jul 22, 1998	26.41	26.41	26.00	26.08
1586	NASDAQ	ASRV	Tue, Jul 21, 1998	26.41	26.41	26.00	26.00
1585	NASDAQ	ASRV	Mon, Jul 20, 1998	26.46	26.46	26.08	26.41
1584	NASDAQ	ASRV	Fri, Jul 17, 1998	26.56	26.57	26.31	26.46
1583	NASDAQ	ASRV	Thu, Jul 16, 1998	26.41	26.58	26.41	26.54
1582	NASDAQ	ASRV	Wed, Jul 15, 1998	26.58	26.66	26.33	26.66
1581	NASDAQ	ASRV	Tue, Jul 14, 1998	26.25	26.33	26.00	26.25
1580	NASDAQ	ASRV	Mon, Jul 13, 1998	26.50	26.50	25.75	26.16
1579	NASDAQ	ASRV	Fri, Jul 10, 1998	26.41	26.50	26.00	26.50
1578	NASDAQ	ASRV	Thu, Jul 9, 1998	26.33	26.50	26.00	26.25
1577	NASDAQ	ASRV	Wed, Jul 8, 1998	26.16	26.37	26.12	26.12
1576	NASDAQ	ASRV	Tue, Jul 7, 1998	26.33	26.37	26.12	26.25
1575	NASDAQ	ASRV	Mon, Jul 6, 1998	26.33	26.37	26.08	26.08
1574	NASDAQ	ASRV	Thu, Jul 2, 1998	26.37	26.37	25.91	26.33
1573	NASDAQ	ASRV	Wed, Jul 1, 1998	25.83	26.37	25.79	26.25
1572	NASDAQ	ASRV	Tue, Jun 30, 1998	26.33	26.33	25.58	25.77
1571	NASDAQ	ASRV	Mon, Jun 29, 1998	26.25	26.25	26.12	26.12
1570	NASDAQ	ASRV	Fri, Jun 26, 1998	26.12	26.25	26.12	26.12
1569	NASDAQ	ASRV	Thu, Jun 25, 1998	26.25	26.27	26.12	26.12
1568	NASDAQ	ASRV	Wed, Jun 24, 1998	26.66	26.66	26.25	26.25
1567	NASDAQ	ASRV	Tue, Jun 23, 1998	26.66	26.66	26.25	26.41
1566	NASDAQ	ASRV	Mon, Jun 22, 1998	26.54	26.75	26.21	26.21
1565	NASDAQ	ASRV	Fri, Jun 19, 1998	26.25	26.50	26.25	26.33
1564	NASDAQ	ASRV	Thu, Jun 18, 1998	26.33	26.33	26.21	26.25
1563	NASDAQ	ASRV	Wed, Jun 17, 1998	26.50	26.75	26.37	26.37
1562	NASDAQ	ASRV	Tue, Jun 16, 1998	26.21	26.66	26.21	26.50
1561	NASDAQ	ASRV	Mon, Jun 15, 1998	26.46	26.66	26.21	26.21
1560	NASDAQ	ASRV	Fri, Jun 12, 1998	26.79	26.79	26.33	26.33
1559	NASDAQ	ASRV	Thu, Jun 11, 1998	26.79	26.79	26.33	26.33
1558	NASDAQ	ASRV	Wed, Jun 10, 1998	26.79	26.79	26.37	26.37
1557	NASDAQ	ASRV	Tue, Jun 9, 1998	26.83	26.83	26.52	26.62
1556	NASDAQ	ASRV	Mon, Jun 8, 1998	26.66	26.83	26.46	26.58
1555	NASDAQ	ASRV	Fri, Jun 5, 1998	26.66	26.66	26.33	26.33
1554	NASDAQ	ASRV	Thu, Jun 4, 1998	26.33	26.58	26.33	26.41
1553	NASDAQ	ASRV	Wed, Jun 3, 1998	26.66	26.66	26.46	26.58
1552	NASDAQ	ASRV	Tue, Jun 2, 1998	26.83	26.83	26.33	26.33
1551	NASDAQ	ASRV	Mon, Jun 1, 1998	26.75	26.83	26.58	26.58
1550	NASDAQ	ASRV	Fri, May 29, 1998	26.83	26.83	26.58	26.62
1549	NASDAQ	ASRV	Thu, May 28, 1998	26.71	26.83	26.52	26.62
1548	NASDAQ	ASRV	Wed, May 27, 1998	26.33	26.71	26.33	26.50
1547	NASDAQ	ASRV	Tue, May 26, 1998	26.21	26.91	25.83	26.37
1546	NASDAQ	ASRV	Fri, May 22, 1998	26.66	26.66	26.00	26.00
1545	NASDAQ	ASRV	Thu, May 21, 1998	26.33	26.75	26.33	26.48
1544	NASDAQ	ASRV	Wed, May 20, 1998	26.50	26.66	26.33	26.33
1543	NASDAQ	ASRV	Tue, May 19, 1998	26.66	26.66	26.33	26.33
1542	NASDAQ	ASRV	Mon, May 18, 1998	26.33	26.66	26.33	26.33
1541	NASDAQ	ASRV	Fri, May 15, 1998	26.66	26.66	26.33	26.66
1540	NASDAQ	ASRV	Thu, May 14, 1998	26.33	26.83	26.33	26.37
1539	NASDAQ	ASRV	Wed, May 13, 1998	26.66	27.00	26.41	26.66
1538	NASDAQ	ASRV	Tue, May 12, 1998	26.83	27.00	26.41	26.66
1537	NASDAQ	ASRV	Mon, May 11, 1998	26.66	27.00	26.62	26.83
1536	NASDAQ	ASRV	Fri, May 8, 1998	27.00	27.25	26.71	26.71
1535	NASDAQ	ASRV	Thu, May 7, 1998	27.00	27.50	26.83	27.50
1534	NASDAQ	ASRV	Wed, May 6, 1998	27.41	27.41	26.91	27.04
1533	NASDAQ	ASRV	Tue, May 5, 1998	27.58	27.58	27.00	27.00
1532	NASDAQ	ASRV	Mon, May 4, 1998	27.33	27.58	27.00	27.00
1531	NASDAQ	ASRV	Fri, May 1, 1998	27.33	27.66	27.00	27.00
1530	NASDAQ	ASRV	Thu, Apr 30, 1998	27.33	27.66	26.75	27.33
1529	NASDAQ	ASRV	Wed, Apr 29, 1998	26.83	26.83	26.66	26.66
1528	NASDAQ	ASRV	Tue, Apr 28, 1998	26.66	26.83	26.50	26.60
1527	NASDAQ	ASRV	Mon, Apr 27, 1998	26.50	26.66	26.50	26.50
1526	NASDAQ	ASRV	Fri, Apr 24, 1998	26.66	27.00	26.50	26.54
1525	NASDAQ	ASRV	Thu, Apr 23, 1998	27.00	27.00	26.50	26.66
1524	NASDAQ	ASRV	Wed, Apr 22, 1998	27.00	27.00	26.66	27.00
1523	NASDAQ	ASRV	Tue, Apr 21, 1998	26.41	27.41	26.41	26.75
1522	NASDAQ	ASRV	Mon, Apr 20, 1998	26.33	26.66	26.33	26.58
1521	NASDAQ	ASRV	Fri, Apr 17, 1998	26.33	26.66	26.33	26.66
1520	NASDAQ	ASRV	Thu, Apr 16, 1998	26.33	26.58	26.33	26.33
1519	NASDAQ	ASRV	Wed, Apr 15, 1998	26.33	26.66	26.00	26.50
1518	NASDAQ	ASRV	Tue, Apr 14, 1998	26.75	26.75	26.16	26.21
1517	NASDAQ	ASRV	Mon, Apr 13, 1998	26.50	26.50	25.66	26.50
1516	NASDAQ	ASRV	Thu, Apr 9, 1998	26.50	26.50	26.00	26.08
1515	NASDAQ	ASRV	Wed, Apr 8, 1998	26.41	26.58	26.08	26.16
1514	NASDAQ	ASRV	Tue, Apr 7, 1998	26.41	26.41	26.13	26.39
1513	NASDAQ	ASRV	Mon, Apr 6, 1998	26.66	26.66	25.83	26.37
1512	NASDAQ	ASRV	Fri, Apr 3, 1998	26.83	27.00	26.33	26.62
1511	NASDAQ	ASRV	Thu, Apr 2, 1998	26.66	26.83	25.83	26.83
1510	NASDAQ	ASRV	Wed, Apr 1, 1998	26.00	26.37	25.66	26.25
1509	NASDAQ	ASRV	Tue, Mar 31, 1998	26.00	26.00	25.33	25.71
1508	NASDAQ	ASRV	Mon, Mar 30, 1998	25.66	25.66	25.00	25.00
1507	NASDAQ	ASRV	Fri, Mar 27, 1998	24.66	25.66	24.66	25.50
1506	NASDAQ	ASRV	Thu, Mar 26, 1998	24.66	24.66	24.50	24.66
1505	NASDAQ	ASRV	Wed, Mar 25, 1998	24.66	24.66	24.33	24.41
1504	NASDAQ	ASRV	Tue, Mar 24, 1998	24.16	24.66	24.16	24.33
1503	NASDAQ	ASRV	Mon, Mar 23, 1998	24.16	24.66	24.16	24.33
1502	NASDAQ	ASRV	Fri, Mar 20, 1998	24.66	24.66	24.12	24.50
1501	NASDAQ	ASRV	Thu, Mar 19, 1998	23.66	24.41	23.66	24.41
1500	NASDAQ	ASRV	Wed, Mar 18, 1998	23.25	23.75	23.25	23.66
1499	NASDAQ	ASRV	Tue, Mar 17, 1998	23.33	23.50	23.16	23.50
1498	NASDAQ	ASRV	Mon, Mar 16, 1998	23.33	23.50	23.16	23.25
1497	NASDAQ	ASRV	Fri, Mar 13, 1998	23.75	23.75	23.16	23.16
1496	NASDAQ	ASRV	Thu, Mar 12, 1998	23.29	23.29	23.16	23.21
1495	NASDAQ	ASRV	Wed, Mar 11, 1998	23.60	23.60	23.16	23.16
1494	NASDAQ	ASRV	Tue, Mar 10, 1998	23.33	23.33	23.33	23.33
1493	NASDAQ	ASRV	Mon, Mar 9, 1998	23.33	23.33	23.33	23.33
1492	NASDAQ	ASRV	Fri, Mar 6, 1998	23.00	23.41	23.00	23.16
1491	NASDAQ	ASRV	Thu, Mar 5, 1998	22.66	23.33	22.66	23.33
1490	NASDAQ	ASRV	Wed, Mar 4, 1998	22.83	23.00	22.83	23.00
1489	NASDAQ	ASRV	Tue, Mar 3, 1998	23.41	23.50	23.00	23.04
1488	NASDAQ	ASRV	Mon, Mar 2, 1998	23.41	23.41	23.41	23.41
1487	NASDAQ	ASRV	Fri, Feb 27, 1998	23.60	23.60	23.41	23.41
1486	NASDAQ	ASRV	Thu, Feb 26, 1998	23.73	23.83	23.41	23.41
1485	NASDAQ	ASRV	Wed, Feb 25, 1998	23.50	23.75	23.41	23.58
1484	NASDAQ	ASRV	Tue, Feb 24, 1998	23.50	24.16	23.50	24.00
1483	NASDAQ	ASRV	Mon, Feb 23, 1998	23.50	23.66	23.50	23.62
1482	NASDAQ	ASRV	Fri, Feb 20, 1998	23.50	23.62	23.50	23.62
1481	NASDAQ	ASRV	Thu, Feb 19, 1998	23.58	23.75	23.58	23.58
1480	NASDAQ	ASRV	Wed, Feb 18, 1998	23.58	23.83	23.58	23.62
1479	NASDAQ	ASRV	Tue, Feb 17, 1998	23.66	23.91	23.58	23.62
1478	NASDAQ	ASRV	Fri, Feb 13, 1998	24.08	24.08	23.58	23.58
1477	NASDAQ	ASRV	Thu, Feb 12, 1998	23.58	23.58	23.58	23.58
1476	NASDAQ	ASRV	Wed, Feb 11, 1998	23.58	23.66	23.58	23.66
1475	NASDAQ	ASRV	Tue, Feb 10, 1998	23.58	24.04	23.58	23.83
1474	NASDAQ	ASRV	Mon, Feb 9, 1998	23.83	23.83	23.33	23.33
1473	NASDAQ	ASRV	Fri, Feb 6, 1998	23.33	23.83	23.33	23.58
1472	NASDAQ	ASRV	Thu, Feb 5, 1998	23.83	23.91	23.33	23.33
1471	NASDAQ	ASRV	Wed, Feb 4, 1998	23.33	23.66	23.33	23.66
1470	NASDAQ	ASRV	Tue, Feb 3, 1998	23.33	23.37	23.33	23.33
1469	NASDAQ	ASRV	Mon, Feb 2, 1998	23.25	23.62	23.25	23.33
1468	NASDAQ	ASRV	Fri, Jan 30, 1998	23.41	23.71	23.25	23.66
1467	NASDAQ	ASRV	Thu, Jan 29, 1998	23.66	24.08	23.25	24.08
1466	NASDAQ	ASRV	Wed, Jan 28, 1998	23.16	24.08	23.16	23.25
1465	NASDAQ	ASRV	Tue, Jan 27, 1998	22.66	23.33	22.66	22.66
1464	NASDAQ	ASRV	Mon, Jan 26, 1998	23.00	23.00	22.58	22.58
1463	NASDAQ	ASRV	Fri, Jan 23, 1998	23.08	23.08	22.83	23.02
1462	NASDAQ	ASRV	Thu, Jan 22, 1998	23.08	23.66	22.50	23.00
1461	NASDAQ	ASRV	Wed, Jan 21, 1998	23.00	23.21	22.41	22.50
1460	NASDAQ	ASRV	Tue, Jan 20, 1998	23.00	24.31	23.00	23.66
1459	NASDAQ	ASRV	Fri, Jan 16, 1998	21.83	23.00	21.83	23.00
1458	NASDAQ	ASRV	Thu, Jan 15, 1998	20.66	21.83	20.66	21.62
1457	NASDAQ	ASRV	Wed, Jan 14, 1998	21.00	21.16	20.50	21.16
1456	NASDAQ	ASRV	Tue, Jan 13, 1998	21.16	21.62	20.33	20.50
1455	NASDAQ	ASRV	Mon, Jan 12, 1998	20.66	21.66	20.66	21.29
1454	NASDAQ	ASRV	Fri, Jan 9, 1998	22.33	22.33	21.66	22.08
1453	NASDAQ	ASRV	Thu, Jan 8, 1998	23.50	24.00	23.00	24.00
1452	NASDAQ	ASRV	Wed, Jan 7, 1998	24.91	24.91	23.00	23.00
1451	NASDAQ	ASRV	Tue, Jan 6, 1998	25.25	25.25	24.16	24.33
1450	NASDAQ	ASRV	Mon, Jan 5, 1998	24.33	25.66	24.33	25.25
1449	NASDAQ	ASRV	Fri, Jan 2, 1998	24.33	25.16	24.16	25.16
1448	NASDAQ	ASRV	Wed, Dec 31, 1997	24.16	25.16	24.08	24.33
1447	NASDAQ	ASRV	Tue, Dec 30, 1997	23.21	25.00	23.21	24.00
1446	NASDAQ	ASRV	Mon, Dec 29, 1997	22.66	23.66	22.66	23.62
1445	NASDAQ	ASRV	Fri, Dec 26, 1997	22.66	22.66	22.58	22.66
1444	NASDAQ	ASRV	Wed, Dec 24, 1997	22.66	22.66	22.58	22.58
1443	NASDAQ	ASRV	Tue, Dec 23, 1997	22.66	22.66	22.60	22.60
1442	NASDAQ	ASRV	Mon, Dec 22, 1997	21.66	22.66	21.66	22.46
1441	NASDAQ	ASRV	Fri, Dec 19, 1997	21.66	21.71	21.41	21.58
1440	NASDAQ	ASRV	Thu, Dec 18, 1997	21.83	21.83	21.54	21.58
1439	NASDAQ	ASRV	Wed, Dec 17, 1997	21.54	21.71	21.54	21.58
1438	NASDAQ	ASRV	Tue, Dec 16, 1997	21.62	21.66	21.54	21.54
1437	NASDAQ	ASRV	Mon, Dec 15, 1997	21.41	21.62	21.41	21.62
1436	NASDAQ	ASRV	Fri, Dec 12, 1997	21.41	21.52	21.41	21.50
1435	NASDAQ	ASRV	Thu, Dec 11, 1997	21.33	21.58	21.33	21.54
1434	NASDAQ	ASRV	Wed, Dec 10, 1997	21.33	21.58	21.33	21.54
1433	NASDAQ	ASRV	Tue, Dec 9, 1997	21.33	21.46	21.00	21.41
1432	NASDAQ	ASRV	Mon, Dec 8, 1997	21.50	21.58	21.41	21.46
1431	NASDAQ	ASRV	Fri, Dec 5, 1997	21.58	21.58	21.50	21.50
1430	NASDAQ	ASRV	Thu, Dec 4, 1997	21.41	21.58	21.41	21.58
1429	NASDAQ	ASRV	Wed, Dec 3, 1997	21.58	21.58	21.46	21.52
1428	NASDAQ	ASRV	Tue, Dec 2, 1997	21.58	21.58	21.46	21.52
1427	NASDAQ	ASRV	Mon, Dec 1, 1997	21.58	21.75	21.41	21.62
1426	NASDAQ	ASRV	Fri, Nov 28, 1997	21.46	21.56	21.46	21.56
1425	NASDAQ	ASRV	Wed, Nov 26, 1997	21.44	21.46	21.44	21.46
1424	NASDAQ	ASRV	Tue, Nov 25, 1997	21.75	21.75	21.41	21.54
1423	NASDAQ	ASRV	Mon, Nov 24, 1997	21.41	21.75	21.41	21.41
1422	NASDAQ	ASRV	Fri, Nov 21, 1997	21.50	21.58	21.41	21.54
1421	NASDAQ	ASRV	Thu, Nov 20, 1997	21.58	21.58	21.41	21.50
1420	NASDAQ	ASRV	Tue, Nov 18, 1997	21.50	21.66	21.50	21.58
1419	NASDAQ	ASRV	Mon, Nov 17, 1997	21.75	21.75	21.41	21.66
1418	NASDAQ	ASRV	Fri, Nov 14, 1997	21.33	21.66	21.33	21.58
1417	NASDAQ	ASRV	Thu, Nov 13, 1997	21.37	21.46	21.37	21.46
1416	NASDAQ	ASRV	Wed, Nov 12, 1997	21.50	21.50	21.37	21.50
1415	NASDAQ	ASRV	Tue, Nov 11, 1997	21.16	21.50	21.16	21.50
1414	NASDAQ	ASRV	Mon, Nov 10, 1997	21.16	21.50	21.16	21.50
1413	NASDAQ	ASRV	Fri, Nov 7, 1997	21.16	21.50	21.16	21.50
1412	NASDAQ	ASRV	Thu, Nov 6, 1997	21.25	21.83	21.25	21.66
1411	NASDAQ	ASRV	Wed, Nov 5, 1997	21.25	21.25	21.25	21.25
1410	NASDAQ	ASRV	Tue, Nov 4, 1997	21.56	22.16	21.33	22.16
1409	NASDAQ	ASRV	Mon, Nov 3, 1997	21.50	21.50	21.25	21.50
1408	NASDAQ	ASRV	Fri, Oct 31, 1997	21.41	21.66	21.33	21.66
1407	NASDAQ	ASRV	Thu, Oct 30, 1997	21.66	21.66	21.00	21.66
1406	NASDAQ	ASRV	Wed, Oct 29, 1997	21.00	21.58	21.00	21.33
1405	NASDAQ	ASRV	Tue, Oct 28, 1997	21.00	21.33	20.66	21.16
1404	NASDAQ	ASRV	Mon, Oct 27, 1997	21.66	22.10	21.25	21.58
1403	NASDAQ	ASRV	Fri, Oct 24, 1997	21.87	21.87	21.66	21.75
1402	NASDAQ	ASRV	Thu, Oct 23, 1997	22.00	22.25	21.66	21.66
1401	NASDAQ	ASRV	Wed, Oct 22, 1997	21.66	22.41	21.48	21.66
1400	NASDAQ	ASRV	Tue, Oct 21, 1997	20.66	21.00	20.33	21.00
1399	NASDAQ	ASRV	Mon, Oct 20, 1997	22.00	22.00	21.00	21.00
1398	NASDAQ	ASRV	Fri, Oct 17, 1997	20.91	20.91	20.91	20.91
1397	NASDAQ	ASRV	Thu, Oct 16, 1997	21.83	21.83	21.33	21.62
1396	NASDAQ	ASRV	Wed, Oct 15, 1997	22.25	22.25	21.83	21.83
1395	NASDAQ	ASRV	Tue, Oct 14, 1997	22.41	22.41	22.25	22.25
1394	NASDAQ	ASRV	Mon, Oct 13, 1997	22.41	22.71	22.41	22.71
1393	NASDAQ	ASRV	Fri, Oct 10, 1997	22.41	22.91	22.41	22.91
1392	NASDAQ	ASRV	Thu, Oct 9, 1997	22.41	22.50	22.41	22.41
1391	NASDAQ	ASRV	Wed, Oct 8, 1997	22.66	23.08	22.41	22.41
1390	NASDAQ	ASRV	Tue, Oct 7, 1997	22.08	22.50	22.08	22.37
1389	NASDAQ	ASRV	Mon, Oct 6, 1997	22.16	22.66	22.16	22.66
1388	NASDAQ	ASRV	Fri, Oct 3, 1997	22.33	22.50	22.16	22.16
1387	NASDAQ	ASRV	Thu, Oct 2, 1997	21.66	22.08	21.33	22.08
1386	NASDAQ	ASRV	Wed, Oct 1, 1997	21.25	21.66	21.25	21.66
1385	NASDAQ	ASRV	Tue, Sep 30, 1997	21.33	21.50	21.25	21.50
1384	NASDAQ	ASRV	Mon, Sep 29, 1997	21.41	21.50	21.33	21.37
1383	NASDAQ	ASRV	Fri, Sep 26, 1997	21.50	21.66	21.50	21.66
1382	NASDAQ	ASRV	Thu, Sep 25, 1997	21.41	21.66	21.41	21.66
1381	NASDAQ	ASRV	Wed, Sep 24, 1997	21.41	21.66	21.41	21.66
1380	NASDAQ	ASRV	Tue, Sep 23, 1997	21.41	21.83	21.41	21.83
1379	NASDAQ	ASRV	Mon, Sep 22, 1997	21.83	21.83	21.41	21.41
1378	NASDAQ	ASRV	Fri, Sep 19, 1997	21.41	21.41	21.41	21.41
1377	NASDAQ	ASRV	Thu, Sep 18, 1997	21.83	21.83	21.50	21.50
1376	NASDAQ	ASRV	Wed, Sep 17, 1997	22.00	22.00	21.75	21.75
1375	NASDAQ	ASRV	Tue, Sep 16, 1997	21.62	22.08	21.62	21.75
1374	NASDAQ	ASRV	Mon, Sep 15, 1997	21.33	21.71	21.33	21.71
1373	NASDAQ	ASRV	Fri, Sep 12, 1997	21.44	21.44	21.25	21.33
1372	NASDAQ	ASRV	Thu, Sep 11, 1997	21.21	21.41	21.21	21.41
1371	NASDAQ	ASRV	Wed, Sep 10, 1997	20.66	21.25	20.66	21.25
1370	NASDAQ	ASRV	Tue, Sep 9, 1997	20.75	20.85	20.66	20.66
1369	NASDAQ	ASRV	Mon, Sep 8, 1997	20.83	20.85	20.66	20.66
1368	NASDAQ	ASRV	Fri, Sep 5, 1997	21.16	21.16	20.66	20.66
1367	NASDAQ	ASRV	Thu, Sep 4, 1997	21.08	21.33	21.08	21.33
1366	NASDAQ	ASRV	Wed, Sep 3, 1997	20.83	21.00	20.66	21.00
1365	NASDAQ	ASRV	Tue, Sep 2, 1997	20.79	20.79	20.46	20.64
1364	NASDAQ	ASRV	Fri, Aug 29, 1997	20.83	20.83	20.46	20.46
1363	NASDAQ	ASRV	Thu, Aug 28, 1997	20.46	20.64	20.46	20.64
1362	NASDAQ	ASRV	Wed, Aug 27, 1997	20.41	20.75	20.41	20.50
1361	NASDAQ	ASRV	Tue, Aug 26, 1997	20.41	20.83	20.41	20.41
1360	NASDAQ	ASRV	Mon, Aug 25, 1997	20.25	20.58	20.25	20.39
1359	NASDAQ	ASRV	Fri, Aug 22, 1997	20.08	20.41	20.00	20.41
1358	NASDAQ	ASRV	Thu, Aug 21, 1997	20.50	20.50	20.16	20.29
1357	NASDAQ	ASRV	Wed, Aug 20, 1997	19.91	20.50	19.91	20.50
1356	NASDAQ	ASRV	Tue, Aug 19, 1997	20.08	20.16	20.08	20.16
1355	NASDAQ	ASRV	Mon, Aug 18, 1997	19.83	20.04	19.83	20.04
1354	NASDAQ	ASRV	Fri, Aug 15, 1997	19.91	19.91	19.83	19.83
1353	NASDAQ	ASRV	Thu, Aug 14, 1997	20.08	20.16	20.00	20.00
1352	NASDAQ	ASRV	Wed, Aug 13, 1997	20.00	20.00	19.87	19.87
1351	NASDAQ	ASRV	Tue, Aug 12, 1997	20.00	20.08	19.87	19.91
1350	NASDAQ	ASRV	Mon, Aug 11, 1997	19.71	19.75	19.58	19.58
1349	NASDAQ	ASRV	Fri, Aug 8, 1997	19.83	19.83	19.58	19.83
1348	NASDAQ	ASRV	Thu, Aug 7, 1997	19.83	19.83	19.83	19.83
1347	NASDAQ	ASRV	Wed, Aug 6, 1997	20.00	20.08	19.83	19.83
1346	NASDAQ	ASRV	Tue, Aug 5, 1997	19.96	20.09	19.96	20.00
1345	NASDAQ	ASRV	Mon, Aug 4, 1997	20.08	20.16	19.83	19.96
1344	NASDAQ	ASRV	Fri, Aug 1, 1997	19.75	20.08	19.75	20.08
1343	NASDAQ	ASRV	Thu, Jul 31, 1997	19.41	20.16	19.33	19.75
1342	NASDAQ	ASRV	Wed, Jul 30, 1997	19.25	19.33	19.25	19.25
1341	NASDAQ	ASRV	Tue, Jul 29, 1997	19.16	19.16	19.16	19.16
1340	NASDAQ	ASRV	Fri, Jul 25, 1997	19.16	19.41	19.16	19.31
1339	NASDAQ	ASRV	Thu, Jul 24, 1997	19.16	19.41	19.16	19.16
1338	NASDAQ	ASRV	Wed, Jul 23, 1997	19.41	19.41	19.16	19.33
1337	NASDAQ	ASRV	Tue, Jul 22, 1997	19.54	19.54	19.41	19.41
1336	NASDAQ	ASRV	Mon, Jul 21, 1997	19.66	19.66	19.41	19.58
1335	NASDAQ	ASRV	Fri, Jul 18, 1997	19.00	19.41	18.75	19.33
1334	NASDAQ	ASRV	Thu, Jul 17, 1997	18.79	19.50	18.79	19.25
1333	NASDAQ	ASRV	Wed, Jul 16, 1997	18.79	18.79	18.79	18.79
1332	NASDAQ	ASRV	Tue, Jul 15, 1997	18.46	18.87	18.46	18.87
1331	NASDAQ	ASRV	Mon, Jul 14, 1997	18.60	18.75	18.46	18.66
1330	NASDAQ	ASRV	Fri, Jul 11, 1997	18.60	18.75	18.46	18.46
1329	NASDAQ	ASRV	Thu, Jul 10, 1997	18.08	18.66	18.08	18.50
1328	NASDAQ	ASRV	Wed, Jul 9, 1997	18.25	18.33	18.00	18.33
1327	NASDAQ	ASRV	Tue, Jul 8, 1997	17.91	18.25	17.91	18.00
1326	NASDAQ	ASRV	Mon, Jul 7, 1997	17.58	17.66	17.58	17.66
1325	NASDAQ	ASRV	Wed, Jul 2, 1997	17.41	17.75	17.41	17.58
1324	NASDAQ	ASRV	Tue, Jul 1, 1997	18.06	18.06	17.41	17.62
1323	NASDAQ	ASRV	Mon, Jun 30, 1997	17.96	18.16	17.96	18.16
1322	NASDAQ	ASRV	Fri, Jun 27, 1997	18.00	18.16	18.00	18.16
1321	NASDAQ	ASRV	Thu, Jun 26, 1997	17.75	17.91	17.58	17.91
1320	NASDAQ	ASRV	Wed, Jun 25, 1997	17.50	17.83	17.50	17.75
1319	NASDAQ	ASRV	Tue, Jun 24, 1997	17.41	17.50	17.16	17.37
1318	NASDAQ	ASRV	Mon, Jun 23, 1997	16.96	17.16	16.91	17.16
1317	NASDAQ	ASRV	Fri, Jun 20, 1997	17.00	17.08	16.75	17.00
1316	NASDAQ	ASRV	Thu, Jun 19, 1997	16.83	16.91	16.77	16.77
1315	NASDAQ	ASRV	Wed, Jun 18, 1997	16.50	16.75	16.42	16.62
1314	NASDAQ	ASRV	Tue, Jun 17, 1997	16.25	16.37	16.25	16.25
1313	NASDAQ	ASRV	Mon, Jun 16, 1997	16.33	16.42	16.25	16.33
1312	NASDAQ	ASRV	Fri, Jun 13, 1997	16.67	16.67	16.33	16.42
1311	NASDAQ	ASRV	Thu, Jun 12, 1997	16.67	16.67	16.33	16.50
1310	NASDAQ	ASRV	Wed, Jun 11, 1997	16.50	16.67	16.25	16.42
1309	NASDAQ	ASRV	Tue, Jun 10, 1997	16.08	16.50	16.08	16.25
1308	NASDAQ	ASRV	Mon, Jun 9, 1997	16.08	16.25	15.92	16.12
1307	NASDAQ	ASRV	Fri, Jun 6, 1997	16.08	16.08	16.08	16.08
1306	NASDAQ	ASRV	Thu, Jun 5, 1997	16.08	16.08	15.75	15.75
1305	NASDAQ	ASRV	Tue, Jun 3, 1997	15.75	16.08	15.75	16.08
1304	NASDAQ	ASRV	Mon, Jun 2, 1997	16.08	16.08	15.75	15.75
1303	NASDAQ	ASRV	Fri, May 30, 1997	15.79	16.00	15.75	16.00
1302	NASDAQ	ASRV	Thu, May 29, 1997	15.87	15.87	15.87	15.87
1301	NASDAQ	ASRV	Tue, May 27, 1997	15.83	16.08	15.75	15.92
1300	NASDAQ	ASRV	Fri, May 23, 1997	15.75	16.02	15.75	16.02
1299	NASDAQ	ASRV	Thu, May 22, 1997	16.08	16.08	15.75	15.92
1298	NASDAQ	ASRV	Wed, May 21, 1997	15.75	15.92	15.75	15.92
1297	NASDAQ	ASRV	Tue, May 20, 1997	15.67	15.87	15.67	15.67
1296	NASDAQ	ASRV	Mon, May 19, 1997	16.08	16.08	16.08	16.08
1295	NASDAQ	ASRV	Fri, May 16, 1997	16.08	16.08	15.67	15.67
1294	NASDAQ	ASRV	Thu, May 15, 1997	15.50	15.92	15.50	15.67
1293	NASDAQ	ASRV	Wed, May 14, 1997	15.50	15.75	15.50	15.50
1292	NASDAQ	ASRV	Tue, May 13, 1997	15.50	15.75	15.50	15.67
1291	NASDAQ	ASRV	Mon, May 12, 1997	15.50	15.75	15.50	15.75
1290	NASDAQ	ASRV	Fri, May 9, 1997	15.67	15.75	15.50	15.71
1289	NASDAQ	ASRV	Thu, May 8, 1997	15.79	15.79	15.67	15.67
1288	NASDAQ	ASRV	Wed, May 7, 1997	15.75	16.08	15.75	15.75
1287	NASDAQ	ASRV	Tue, May 6, 1997	15.83	16.00	15.75	15.75
1286	NASDAQ	ASRV	Mon, May 5, 1997	15.83	16.00	15.75	15.75
1285	NASDAQ	ASRV	Fri, May 2, 1997	15.46	15.79	15.46	15.79
1284	NASDAQ	ASRV	Thu, May 1, 1997	15.17	15.44	15.00	15.42
1283	NASDAQ	ASRV	Wed, Apr 30, 1997	15.25	15.25	15.00	15.08
1282	NASDAQ	ASRV	Tue, Apr 29, 1997	14.96	15.33	14.96	15.33
1281	NASDAQ	ASRV	Mon, Apr 28, 1997	14.96	15.08	14.96	15.04
1280	NASDAQ	ASRV	Fri, Apr 25, 1997	15.17	15.33	14.96	14.96
1279	NASDAQ	ASRV	Thu, Apr 24, 1997	15.42	15.42	15.08	15.17
1278	NASDAQ	ASRV	Wed, Apr 23, 1997	14.75	15.33	14.75	15.08
1277	NASDAQ	ASRV	Tue, Apr 22, 1997	14.62	14.73	14.62	14.62
1276	NASDAQ	ASRV	Mon, Apr 21, 1997	14.62	14.83	14.62	14.62
1275	NASDAQ	ASRV	Fri, Apr 18, 1997	14.83	14.83	14.83	14.83
1274	NASDAQ	ASRV	Thu, Apr 17, 1997	14.67	14.67	14.67	14.67
1273	NASDAQ	ASRV	Wed, Apr 16, 1997	14.62	14.62	14.62	14.62
1272	NASDAQ	ASRV	Tue, Apr 15, 1997	14.83	14.83	14.62	14.83
1271	NASDAQ	ASRV	Mon, Apr 14, 1997	14.67	14.71	14.58	14.62
1270	NASDAQ	ASRV	Fri, Apr 11, 1997	14.92	14.92	14.67	14.67
1269	NASDAQ	ASRV	Thu, Apr 10, 1997	15.21	15.33	15.17	15.25
1268	NASDAQ	ASRV	Wed, Apr 9, 1997	15.75	15.75	15.25	15.50
1267	NASDAQ	ASRV	Tue, Apr 8, 1997	15.00	15.62	15.00	15.46
1266	NASDAQ	ASRV	Mon, Apr 7, 1997	14.67	15.00	14.67	14.75
1265	NASDAQ	ASRV	Fri, Apr 4, 1997	14.75	14.92	14.67	14.92
1264	NASDAQ	ASRV	Thu, Apr 3, 1997	14.75	14.79	14.67	14.79
1263	NASDAQ	ASRV	Wed, Apr 2, 1997	14.75	14.75	14.75	14.75
1262	NASDAQ	ASRV	Tue, Apr 1, 1997	14.67	14.92	14.67	14.87
1261	NASDAQ	ASRV	Mon, Mar 31, 1997	15.00	15.00	14.75	14.83
1260	NASDAQ	ASRV	Thu, Mar 27, 1997	14.87	14.87	14.75	14.75
1259	NASDAQ	ASRV	Wed, Mar 26, 1997	14.58	14.87	14.58	14.79
1258	NASDAQ	ASRV	Tue, Mar 25, 1997	14.67	14.75	14.58	14.75
1257	NASDAQ	ASRV	Mon, Mar 24, 1997	14.83	14.83	14.50	14.62
1256	NASDAQ	ASRV	Fri, Mar 21, 1997	15.17	15.17	14.75	14.75
1255	NASDAQ	ASRV	Thu, Mar 20, 1997	15.50	15.50	14.92	15.17
1254	NASDAQ	ASRV	Wed, Mar 19, 1997	15.50	15.50	15.17	15.17
1253	NASDAQ	ASRV	Tue, Mar 18, 1997	15.58	15.58	15.25	15.25
1252	NASDAQ	ASRV	Mon, Mar 17, 1997	15.42	15.58	15.25	15.58
1251	NASDAQ	ASRV	Fri, Mar 14, 1997	15.62	15.62	15.42	15.42
1250	NASDAQ	ASRV	Thu, Mar 13, 1997	16.17	16.17	15.58	15.58
1249	NASDAQ	ASRV	Wed, Mar 12, 1997	16.42	16.42	15.83	15.83
1248	NASDAQ	ASRV	Tue, Mar 11, 1997	16.33	16.50	16.17	16.17
1247	NASDAQ	ASRV	Fri, Mar 7, 1997	16.33	16.75	16.33	16.42
1246	NASDAQ	ASRV	Thu, Mar 6, 1997	16.23	16.67	16.12	16.33
1245	NASDAQ	ASRV	Wed, Mar 5, 1997	16.17	16.25	15.92	16.12
1244	NASDAQ	ASRV	Tue, Mar 4, 1997	16.17	16.17	15.92	16.00
1243	NASDAQ	ASRV	Mon, Mar 3, 1997	16.00	16.08	15.92	15.92
1242	NASDAQ	ASRV	Fri, Feb 28, 1997	16.08	16.08	15.92	15.92
1241	NASDAQ	ASRV	Thu, Feb 27, 1997	15.92	15.92	15.92	15.92
1240	NASDAQ	ASRV	Wed, Feb 26, 1997	15.83	15.96	15.83	15.83
1239	NASDAQ	ASRV	Tue, Feb 25, 1997	16.00	16.08	15.67	15.96
1238	NASDAQ	ASRV	Mon, Feb 24, 1997	15.83	16.00	15.67	16.00
1237	NASDAQ	ASRV	Fri, Feb 21, 1997	15.50	15.83	15.50	15.83
1236	NASDAQ	ASRV	Thu, Feb 20, 1997	15.92	15.92	15.58	15.58
1235	NASDAQ	ASRV	Wed, Feb 19, 1997	16.08	16.08	15.92	15.92
1234	NASDAQ	ASRV	Tue, Feb 18, 1997	15.83	16.17	15.75	15.75
1233	NASDAQ	ASRV	Fri, Feb 14, 1997	16.17	16.50	15.83	15.96
1232	NASDAQ	ASRV	Thu, Feb 13, 1997	15.58	16.25	15.58	16.08
1231	NASDAQ	ASRV	Wed, Feb 12, 1997	15.00	15.58	15.00	15.58
1230	NASDAQ	ASRV	Tue, Feb 11, 1997	15.12	15.25	15.00	15.00
1229	NASDAQ	ASRV	Mon, Feb 10, 1997	14.92	14.92	14.92	14.92
1228	NASDAQ	ASRV	Thu, Feb 6, 1997	14.92	15.00	14.92	14.92
1227	NASDAQ	ASRV	Wed, Feb 5, 1997	14.92	15.25	14.92	14.92
1226	NASDAQ	ASRV	Tue, Feb 4, 1997	15.00	15.25	14.92	14.92
1225	NASDAQ	ASRV	Mon, Feb 3, 1997	15.08	15.25	14.92	15.00
1224	NASDAQ	ASRV	Fri, Jan 31, 1997	14.58	15.33	14.58	15.00
1223	NASDAQ	ASRV	Thu, Jan 30, 1997	14.75	14.75	14.58	14.58
1222	NASDAQ	ASRV	Wed, Jan 29, 1997	14.75	14.75	14.60	14.60
1221	NASDAQ	ASRV	Tue, Jan 28, 1997	14.08	14.75	14.00	14.58
1220	NASDAQ	ASRV	Mon, Jan 27, 1997	13.92	14.00	13.92	14.00
1219	NASDAQ	ASRV	Fri, Jan 24, 1997	14.08	14.08	13.92	13.92
1218	NASDAQ	ASRV	Thu, Jan 23, 1997	14.08	14.08	13.92	14.00
1217	NASDAQ	ASRV	Wed, Jan 22, 1997	14.08	14.08	13.92	13.92
1216	NASDAQ	ASRV	Tue, Jan 21, 1997	13.92	14.08	13.92	14.00
1215	NASDAQ	ASRV	Mon, Jan 20, 1997	13.92	14.17	13.92	13.92
1214	NASDAQ	ASRV	Fri, Jan 17, 1997	13.92	13.96	13.92	13.92
1213	NASDAQ	ASRV	Thu, Jan 16, 1997	13.92	14.08	13.92	13.92
1212	NASDAQ	ASRV	Wed, Jan 15, 1997	14.08	14.08	13.92	13.92
1211	NASDAQ	ASRV	Tue, Jan 14, 1997	13.92	13.92	13.92	13.92
1210	NASDAQ	ASRV	Mon, Jan 13, 1997	13.92	14.00	13.92	13.96
1209	NASDAQ	ASRV	Fri, Jan 10, 1997	14.08	14.08	13.92	13.92
1208	NASDAQ	ASRV	Thu, Jan 9, 1997	13.92	13.92	13.92	13.92
1207	NASDAQ	ASRV	Wed, Jan 8, 1997	14.08	14.08	13.96	14.00
1206	NASDAQ	ASRV	Tue, Jan 7, 1997	14.12	14.12	13.96	13.96
1205	NASDAQ	ASRV	Mon, Jan 6, 1997	14.12	14.12	13.96	13.96
1204	NASDAQ	ASRV	Fri, Jan 3, 1997	14.00	14.12	14.00	14.00
1203	NASDAQ	ASRV	Thu, Jan 2, 1997	13.92	14.04	13.92	13.92
1202	NASDAQ	ASRV	Tue, Dec 31, 1996	13.98	14.12	13.92	13.92
1201	NASDAQ	ASRV	Mon, Dec 30, 1996	13.92	14.08	13.92	14.00
1200	NASDAQ	ASRV	Fri, Dec 27, 1996	13.92	13.96	13.92	13.96
1199	NASDAQ	ASRV	Thu, Dec 26, 1996	13.92	13.92	13.92	13.92
1198	NASDAQ	ASRV	Tue, Dec 24, 1996	13.92	13.92	13.92	13.92
1197	NASDAQ	ASRV	Mon, Dec 23, 1996	13.92	14.00	13.92	14.00
1196	NASDAQ	ASRV	Fri, Dec 20, 1996	14.17	14.17	14.17	14.17
1195	NASDAQ	ASRV	Thu, Dec 19, 1996	13.92	14.17	13.92	14.17
1194	NASDAQ	ASRV	Wed, Dec 18, 1996	13.92	14.17	13.92	14.04
1193	NASDAQ	ASRV	Tue, Dec 17, 1996	14.12	14.12	13.92	13.92
1192	NASDAQ	ASRV	Mon, Dec 16, 1996	13.92	14.17	13.92	14.00
1191	NASDAQ	ASRV	Fri, Dec 13, 1996	13.92	14.00	13.92	13.92
1190	NASDAQ	ASRV	Thu, Dec 12, 1996	13.83	14.08	13.83	14.08
1189	NASDAQ	ASRV	Wed, Dec 11, 1996	14.08	14.08	13.83	13.83
1188	NASDAQ	ASRV	Tue, Dec 10, 1996	14.17	14.17	14.00	14.04
1187	NASDAQ	ASRV	Mon, Dec 9, 1996	14.17	14.17	14.00	14.00
1186	NASDAQ	ASRV	Fri, Dec 6, 1996	13.75	13.96	13.75	13.83
1185	NASDAQ	ASRV	Thu, Dec 5, 1996	14.00	14.08	13.83	13.92
1184	NASDAQ	ASRV	Wed, Dec 4, 1996	13.75	14.29	13.67	14.08
1183	NASDAQ	ASRV	Tue, Dec 3, 1996	13.67	13.79	13.67	13.67
1182	NASDAQ	ASRV	Mon, Dec 2, 1996	13.42	13.58	13.42	13.50
1181	NASDAQ	ASRV	Fri, Nov 29, 1996	13.42	13.58	13.42	13.58
1180	NASDAQ	ASRV	Wed, Nov 27, 1996	13.50	13.58	13.42	13.50
1179	NASDAQ	ASRV	Tue, Nov 26, 1996	13.33	13.50	13.33	13.46
1178	NASDAQ	ASRV	Mon, Nov 25, 1996	13.42	13.50	13.17	13.50
1177	NASDAQ	ASRV	Fri, Nov 22, 1996	13.42	13.42	13.17	13.17
1176	NASDAQ	ASRV	Thu, Nov 21, 1996	13.42	13.42	13.17	13.17
1175	NASDAQ	ASRV	Wed, Nov 20, 1996	13.25	13.33	13.25	13.29
1174	NASDAQ	ASRV	Tue, Nov 19, 1996	13.17	13.29	13.17	13.29
1173	NASDAQ	ASRV	Mon, Nov 18, 1996	13.42	13.42	13.42	13.42
1172	NASDAQ	ASRV	Fri, Nov 15, 1996	13.33	13.42	13.33	13.37
1171	NASDAQ	ASRV	Thu, Nov 14, 1996	13.33	13.33	13.08	13.25
1170	NASDAQ	ASRV	Wed, Nov 13, 1996	13.08	13.33	13.08	13.33
1169	NASDAQ	ASRV	Tue, Nov 12, 1996	13.33	13.33	13.08	13.08
1168	NASDAQ	ASRV	Mon, Nov 11, 1996	13.08	13.08	13.08	13.08
1167	NASDAQ	ASRV	Fri, Nov 8, 1996	13.21	13.21	13.21	13.21
1166	NASDAQ	ASRV	Thu, Nov 7, 1996	13.08	13.33	13.08	13.08
1165	NASDAQ	ASRV	Wed, Nov 6, 1996	13.08	13.21	13.08	13.08
1164	NASDAQ	ASRV	Tue, Nov 5, 1996	13.00	13.25	13.00	13.25
1163	NASDAQ	ASRV	Mon, Nov 4, 1996	13.17	13.17	13.00	13.00
1162	NASDAQ	ASRV	Fri, Nov 1, 1996	12.96	13.17	12.96	13.04
1161	NASDAQ	ASRV	Thu, Oct 31, 1996	12.83	13.08	12.83	13.00
1160	NASDAQ	ASRV	Tue, Oct 29, 1996	12.92	13.04	12.83	13.04
1159	NASDAQ	ASRV	Mon, Oct 28, 1996	13.04	13.04	13.00	13.00
1158	NASDAQ	ASRV	Fri, Oct 25, 1996	13.00	13.21	13.00	13.00
1157	NASDAQ	ASRV	Thu, Oct 24, 1996	13.25	13.33	13.00	13.00
1156	NASDAQ	ASRV	Wed, Oct 23, 1996	13.25	13.42	13.25	13.25
1155	NASDAQ	ASRV	Tue, Oct 22, 1996	13.25	13.29	13.25	13.27
1154	NASDAQ	ASRV	Mon, Oct 21, 1996	13.17	13.29	13.17	13.25
1153	NASDAQ	ASRV	Fri, Oct 18, 1996	13.17	13.42	13.17	13.33
1152	NASDAQ	ASRV	Thu, Oct 17, 1996	13.25	13.42	13.17	13.42
1151	NASDAQ	ASRV	Wed, Oct 16, 1996	13.58	13.58	13.33	13.33
1150	NASDAQ	ASRV	Tue, Oct 15, 1996	13.75	13.75	13.58	13.58
1149	NASDAQ	ASRV	Mon, Oct 14, 1996	13.33	13.67	13.33	13.58
1148	NASDAQ	ASRV	Fri, Oct 11, 1996	12.83	13.50	12.83	13.42
1147	NASDAQ	ASRV	Thu, Oct 10, 1996	12.92	13.00	12.83	13.00
1146	NASDAQ	ASRV	Wed, Oct 9, 1996	13.04	13.08	12.83	12.83
1145	NASDAQ	ASRV	Tue, Oct 8, 1996	13.25	13.25	12.92	12.92
1144	NASDAQ	ASRV	Mon, Oct 7, 1996	13.00	13.00	13.00	13.00
1143	NASDAQ	ASRV	Fri, Oct 4, 1996	13.25	13.25	13.00	13.00
1142	NASDAQ	ASRV	Thu, Oct 3, 1996	13.25	13.25	13.00	13.00
1141	NASDAQ	ASRV	Wed, Oct 2, 1996	12.89	13.25	12.83	13.25
1140	NASDAQ	ASRV	Tue, Oct 1, 1996	13.08	13.08	12.83	12.83
1139	NASDAQ	ASRV	Mon, Sep 30, 1996	12.83	13.08	12.83	12.83
1138	NASDAQ	ASRV	Fri, Sep 27, 1996	12.83	12.96	12.83	12.96
1137	NASDAQ	ASRV	Thu, Sep 26, 1996	12.83	12.92	12.83	12.92
1136	NASDAQ	ASRV	Wed, Sep 25, 1996	12.92	13.08	12.83	12.98
1135	NASDAQ	ASRV	Tue, Sep 24, 1996	12.67	12.79	12.67	12.67
1134	NASDAQ	ASRV	Mon, Sep 23, 1996	12.67	12.67	12.67	12.67
1133	NASDAQ	ASRV	Fri, Sep 20, 1996	12.67	12.92	12.67	12.67
1132	NASDAQ	ASRV	Thu, Sep 19, 1996	12.67	12.92	12.67	12.92
1131	NASDAQ	ASRV	Wed, Sep 18, 1996	12.58	12.92	12.58	12.75
1130	NASDAQ	ASRV	Tue, Sep 17, 1996	12.58	12.83	12.58	12.67
1129	NASDAQ	ASRV	Mon, Sep 16, 1996	12.58	12.75	12.58	12.62
1128	NASDAQ	ASRV	Fri, Sep 13, 1996	12.50	12.67	12.50	12.67
1127	NASDAQ	ASRV	Thu, Sep 12, 1996	12.67	12.67	12.50	12.50
1126	NASDAQ	ASRV	Wed, Sep 11, 1996	12.50	12.50	12.50	12.50
1125	NASDAQ	ASRV	Tue, Sep 10, 1996	12.58	12.71	12.42	12.58
1124	NASDAQ	ASRV	Mon, Sep 9, 1996	12.58	12.58	12.42	12.46
1123	NASDAQ	ASRV	Fri, Sep 6, 1996	12.25	12.54	12.25	12.42
1122	NASDAQ	ASRV	Thu, Sep 5, 1996	12.42	12.42	12.25	12.42
1121	NASDAQ	ASRV	Wed, Sep 4, 1996	12.25	12.25	12.25	12.25
1120	NASDAQ	ASRV	Tue, Sep 3, 1996	12.00	12.42	12.00	12.42
1119	NASDAQ	ASRV	Fri, Aug 30, 1996	12.25	12.25	12.08	12.17
1118	NASDAQ	ASRV	Thu, Aug 29, 1996	12.08	12.17	12.00	12.17
1117	NASDAQ	ASRV	Wed, Aug 28, 1996	11.92	11.96	11.92	11.96
1116	NASDAQ	ASRV	Tue, Aug 27, 1996	11.92	12.08	11.92	12.04
1115	NASDAQ	ASRV	Mon, Aug 26, 1996	12.08	12.08	11.83	12.00
1114	NASDAQ	ASRV	Fri, Aug 23, 1996	11.92	12.08	11.83	11.83
1113	NASDAQ	ASRV	Thu, Aug 22, 1996	11.92	12.08	11.71	11.96
1112	NASDAQ	ASRV	Wed, Aug 21, 1996	11.58	11.92	11.58	11.67
1111	NASDAQ	ASRV	Tue, Aug 20, 1996	11.58	11.75	11.58	11.58
1110	NASDAQ	ASRV	Mon, Aug 19, 1996	11.58	11.75	11.58	11.75
1109	NASDAQ	ASRV	Fri, Aug 16, 1996	11.75	11.75	11.75	11.75
1108	NASDAQ	ASRV	Thu, Aug 15, 1996	11.75	11.75	11.67	11.75
1107	NASDAQ	ASRV	Wed, Aug 14, 1996	11.58	11.58	11.58	11.58
1106	NASDAQ	ASRV	Tue, Aug 13, 1996	11.75	11.75	11.58	11.75
1105	NASDAQ	ASRV	Mon, Aug 12, 1996	11.75	11.75	11.50	11.50
1104	NASDAQ	ASRV	Fri, Aug 9, 1996	11.75	11.75	11.50	11.75
1103	NASDAQ	ASRV	Thu, Aug 8, 1996	11.67	11.75	11.50	11.75
1102	NASDAQ	ASRV	Wed, Aug 7, 1996	11.33	11.71	11.25	11.71
1101	NASDAQ	ASRV	Tue, Aug 6, 1996	11.08	11.17	10.96	11.17
1100	NASDAQ	ASRV	Mon, Aug 5, 1996	11.00	11.25	11.00	11.06
1099	NASDAQ	ASRV	Fri, Aug 2, 1996	11.25	11.25	11.12	11.25
1098	NASDAQ	ASRV	Thu, Aug 1, 1996	11.08	11.33	10.92	11.08
1097	NASDAQ	ASRV	Wed, Jul 31, 1996	10.58	11.02	10.58	11.02
1096	NASDAQ	ASRV	Tue, Jul 30, 1996	10.50	10.58	10.37	10.37
1095	NASDAQ	ASRV	Mon, Jul 29, 1996	10.42	10.50	10.33	10.50
1094	NASDAQ	ASRV	Fri, Jul 26, 1996	10.42	10.58	10.42	10.42
1093	NASDAQ	ASRV	Thu, Jul 25, 1996	10.33	10.58	10.33	10.58
1092	NASDAQ	ASRV	Wed, Jul 24, 1996	10.33	10.50	10.25	10.38
1091	NASDAQ	ASRV	Tue, Jul 23, 1996	10.44	10.50	10.33	10.50
1090	NASDAQ	ASRV	Mon, Jul 22, 1996	10.58	10.58	10.33	10.37
1089	NASDAQ	ASRV	Fri, Jul 19, 1996	10.58	10.58	10.33	10.33
1088	NASDAQ	ASRV	Thu, Jul 18, 1996	10.42	10.58	10.33	10.54
1087	NASDAQ	ASRV	Wed, Jul 17, 1996	10.33	10.33	10.33	10.33
1086	NASDAQ	ASRV	Tue, Jul 16, 1996	10.42	10.58	10.33	10.37
1085	NASDAQ	ASRV	Mon, Jul 15, 1996	10.58	10.58	10.42	10.42
1084	NASDAQ	ASRV	Fri, Jul 12, 1996	10.67	10.67	10.58	10.58
1083	NASDAQ	ASRV	Thu, Jul 11, 1996	10.96	10.96	10.58	10.62
1082	NASDAQ	ASRV	Wed, Jul 10, 1996	10.91	11.00	10.87	10.87
1081	NASDAQ	ASRV	Tue, Jul 9, 1996	10.96	11.00	10.87	10.94
1080	NASDAQ	ASRV	Mon, Jul 8, 1996	11.00	11.00	10.87	11.00
1079	NASDAQ	ASRV	Fri, Jul 5, 1996	10.87	11.00	10.87	11.00
1078	NASDAQ	ASRV	Wed, Jul 3, 1996	10.79	11.08	10.62	11.08
1077	NASDAQ	ASRV	Tue, Jul 2, 1996	10.87	10.87	10.62	10.75
1076	NASDAQ	ASRV	Mon, Jul 1, 1996	10.87	10.87	10.67	10.75
1075	NASDAQ	ASRV	Fri, Jun 28, 1996	10.58	10.87	10.58	10.62
1074	NASDAQ	ASRV	Thu, Jun 27, 1996	10.83	10.83	10.58	10.58
1073	NASDAQ	ASRV	Wed, Jun 26, 1996	10.79	10.83	10.58	10.71
1072	NASDAQ	ASRV	Tue, Jun 25, 1996	10.67	10.67	10.58	10.62
1071	NASDAQ	ASRV	Mon, Jun 24, 1996	10.83	10.83	10.75	10.75
1070	NASDAQ	ASRV	Fri, Jun 21, 1996	10.83	10.83	10.58	10.71
1069	NASDAQ	ASRV	Thu, Jun 20, 1996	10.71	10.71	10.58	10.71
1068	NASDAQ	ASRV	Wed, Jun 19, 1996	10.58	10.79	10.58	10.62
1067	NASDAQ	ASRV	Tue, Jun 18, 1996	10.83	10.83	10.58	10.83
1066	NASDAQ	ASRV	Mon, Jun 17, 1996	10.83	10.83	10.58	10.83
1065	NASDAQ	ASRV	Fri, Jun 14, 1996	10.67	10.83	10.67	10.83
1064	NASDAQ	ASRV	Thu, Jun 13, 1996	10.58	10.83	10.58	10.58
1063	NASDAQ	ASRV	Wed, Jun 12, 1996	10.67	10.83	10.64	10.64
1062	NASDAQ	ASRV	Tue, Jun 11, 1996	10.83	10.83	10.58	10.58
1061	NASDAQ	ASRV	Mon, Jun 10, 1996	10.92	10.92	10.67	10.67
1060	NASDAQ	ASRV	Fri, Jun 7, 1996	10.67	10.67	10.67	10.67
1059	NASDAQ	ASRV	Thu, Jun 6, 1996	10.77	10.77	10.67	10.67
1058	NASDAQ	ASRV	Wed, Jun 5, 1996	10.67	10.69	10.67	10.69
1057	NASDAQ	ASRV	Tue, Jun 4, 1996	10.67	10.73	10.67	10.67
1056	NASDAQ	ASRV	Mon, Jun 3, 1996	10.87	10.87	10.81	10.81
1055	NASDAQ	ASRV	Fri, May 31, 1996	10.92	10.92	10.71	10.81
1054	NASDAQ	ASRV	Thu, May 30, 1996	10.73	10.83	10.71	10.73
1053	NASDAQ	ASRV	Wed, May 29, 1996	11.12	11.12	10.92	11.00
1052	NASDAQ	ASRV	Tue, May 28, 1996	11.25	11.25	11.00	11.12
1051	NASDAQ	ASRV	Fri, May 24, 1996	11.25	11.25	11.08	11.08
1050	NASDAQ	ASRV	Thu, May 23, 1996	11.25	11.25	11.08	11.17
1049	NASDAQ	ASRV	Wed, May 22, 1996	11.25	11.25	11.00	11.25
1048	NASDAQ	ASRV	Tue, May 21, 1996	11.04	11.25	11.00	11.00
1047	NASDAQ	ASRV	Mon, May 20, 1996	11.00	11.06	11.00	11.06
1046	NASDAQ	ASRV	Fri, May 17, 1996	10.96	11.00	10.96	10.96
1045	NASDAQ	ASRV	Thu, May 16, 1996	10.96	11.12	10.96	11.12
1044	NASDAQ	ASRV	Wed, May 15, 1996	10.96	11.08	10.96	11.06
1043	NASDAQ	ASRV	Tue, May 14, 1996	10.96	11.02	10.96	11.02
1042	NASDAQ	ASRV	Mon, May 13, 1996	11.21	11.21	10.96	10.96
1041	NASDAQ	ASRV	Fri, May 10, 1996	11.17	11.17	11.04	11.04
1040	NASDAQ	ASRV	Thu, May 9, 1996	10.96	11.17	10.96	10.96
1039	NASDAQ	ASRV	Wed, May 8, 1996	11.17	11.17	10.96	11.17
1038	NASDAQ	ASRV	Tue, May 7, 1996	11.17	11.42	11.17	11.17
1037	NASDAQ	ASRV	Mon, May 6, 1996	11.25	11.42	11.25	11.25
1036	NASDAQ	ASRV	Fri, May 3, 1996	11.46	11.67	11.33	11.42
1035	NASDAQ	ASRV	Thu, May 2, 1996	11.54	11.58	11.42	11.50
1034	NASDAQ	ASRV	Wed, May 1, 1996	11.50	11.62	11.37	11.50
1033	NASDAQ	ASRV	Tue, Apr 30, 1996	11.50	11.58	11.37	11.50
1032	NASDAQ	ASRV	Mon, Apr 29, 1996	11.58	11.58	11.37	11.50
1031	NASDAQ	ASRV	Fri, Apr 26, 1996	11.46	11.58	11.29	11.37
1030	NASDAQ	ASRV	Thu, Apr 25, 1996	11.33	11.37	11.25	11.37
1029	NASDAQ	ASRV	Wed, Apr 24, 1996	11.75	11.87	11.58	11.58
1028	NASDAQ	ASRV	Tue, Apr 23, 1996	11.58	11.87	11.58	11.83
1027	NASDAQ	ASRV	Mon, Apr 22, 1996	11.83	11.83	11.58	11.58
1026	NASDAQ	ASRV	Fri, Apr 19, 1996	11.92	11.92	11.71	11.71
1025	NASDAQ	ASRV	Thu, Apr 18, 1996	11.67	11.67	11.67	11.67
1024	NASDAQ	ASRV	Wed, Apr 17, 1996	11.71	11.71	11.71	11.71
1023	NASDAQ	ASRV	Tue, Apr 16, 1996	11.83	11.85	11.79	11.79
1022	NASDAQ	ASRV	Mon, Apr 15, 1996	11.83	12.08	11.83	11.87
1021	NASDAQ	ASRV	Fri, Apr 12, 1996	12.00	12.00	11.83	11.85
1020	NASDAQ	ASRV	Thu, Apr 11, 1996	11.77	12.25	11.58	12.00
1019	NASDAQ	ASRV	Wed, Apr 10, 1996	12.33	12.58	11.83	12.00
1018	NASDAQ	ASRV	Tue, Apr 9, 1996	11.75	12.33	11.58	12.29
1017	NASDAQ	ASRV	Mon, Apr 8, 1996	11.42	11.75	11.42	11.71
1016	NASDAQ	ASRV	Thu, Apr 4, 1996	11.50	11.67	11.50	11.67
1015	NASDAQ	ASRV	Wed, Apr 3, 1996	11.25	11.67	11.25	11.67
1014	NASDAQ	ASRV	Tue, Apr 2, 1996	11.08	11.42	10.87	11.25
1013	NASDAQ	ASRV	Mon, Apr 1, 1996	11.08	11.08	11.08	11.08
1012	NASDAQ	ASRV	Fri, Mar 29, 1996	11.00	11.08	10.87	10.87
1011	NASDAQ	ASRV	Thu, Mar 28, 1996	10.96	11.00	10.87	11.00
1010	NASDAQ	ASRV	Wed, Mar 27, 1996	10.67	11.00	10.67	10.98
1009	NASDAQ	ASRV	Tue, Mar 26, 1996	10.75	10.83	10.67	10.83
1008	NASDAQ	ASRV	Mon, Mar 25, 1996	10.62	10.75	10.62	10.75
1007	NASDAQ	ASRV	Fri, Mar 22, 1996	10.62	10.75	10.62	10.62
1006	NASDAQ	ASRV	Thu, Mar 21, 1996	10.75	10.75	10.69	10.75
1005	NASDAQ	ASRV	Wed, Mar 20, 1996	10.62	10.62	10.62	10.62
1004	NASDAQ	ASRV	Tue, Mar 19, 1996	10.62	10.71	10.62	10.62
1003	NASDAQ	ASRV	Mon, Mar 18, 1996	10.75	10.75	10.67	10.75
1002	NASDAQ	ASRV	Fri, Mar 15, 1996	10.50	10.75	10.50	10.67
1001	NASDAQ	ASRV	Thu, Mar 14, 1996	10.50	10.67	10.50	10.58
1000	NASDAQ	ASRV	Wed, Mar 13, 1996	10.50	10.75	10.50	10.58
999	NASDAQ	ASRV	Tue, Mar 12, 1996	10.54	10.75	10.50	10.50
998	NASDAQ	ASRV	Mon, Mar 11, 1996	10.54	10.58	10.54	10.54
997	NASDAQ	ASRV	Fri, Mar 8, 1996	10.58	10.75	10.58	10.58
996	NASDAQ	ASRV	Thu, Mar 7, 1996	10.75	10.75	10.58	10.67
995	NASDAQ	ASRV	Wed, Mar 6, 1996	10.62	10.75	10.58	10.58
994	NASDAQ	ASRV	Tue, Mar 5, 1996	10.81	10.83	10.67	10.67
993	NASDAQ	ASRV	Mon, Mar 4, 1996	10.79	10.79	10.79	10.79
992	NASDAQ	ASRV	Fri, Mar 1, 1996	11.00	11.00	11.00	11.00
991	NASDAQ	ASRV	Thu, Feb 29, 1996	11.00	11.00	10.89	11.00
990	NASDAQ	ASRV	Wed, Feb 28, 1996	10.79	11.00	10.79	10.92
989	NASDAQ	ASRV	Tue, Feb 27, 1996	10.79	10.83	10.79	10.79
988	NASDAQ	ASRV	Mon, Feb 26, 1996	10.79	11.00	10.79	10.83
987	NASDAQ	ASRV	Fri, Feb 23, 1996	10.87	10.87	10.87	10.87
986	NASDAQ	ASRV	Thu, Feb 22, 1996	11.04	11.04	10.87	10.96
985	NASDAQ	ASRV	Wed, Feb 21, 1996	11.04	11.04	10.94	11.04
984	NASDAQ	ASRV	Tue, Feb 20, 1996	10.92	11.08	10.92	10.92
983	NASDAQ	ASRV	Fri, Feb 16, 1996	10.92	11.00	10.92	10.92
982	NASDAQ	ASRV	Thu, Feb 15, 1996	10.92	11.08	10.92	10.96
981	NASDAQ	ASRV	Wed, Feb 14, 1996	10.92	11.00	10.92	10.92
980	NASDAQ	ASRV	Tue, Feb 13, 1996	10.92	11.04	10.87	10.92
979	NASDAQ	ASRV	Mon, Feb 12, 1996	10.92	11.00	10.92	10.92
978	NASDAQ	ASRV	Fri, Feb 9, 1996	10.92	11.08	10.92	11.00
977	NASDAQ	ASRV	Thu, Feb 8, 1996	10.92	10.92	10.92	10.92
976	NASDAQ	ASRV	Wed, Feb 7, 1996	10.92	11.08	10.92	11.08
975	NASDAQ	ASRV	Tue, Feb 6, 1996	10.92	10.92	10.92	10.92
974	NASDAQ	ASRV	Mon, Feb 5, 1996	10.92	11.08	10.92	11.00
973	NASDAQ	ASRV	Fri, Feb 2, 1996	10.83	11.08	10.83	10.92
972	NASDAQ	ASRV	Thu, Feb 1, 1996	11.08	11.08	10.75	10.83
971	NASDAQ	ASRV	Wed, Jan 31, 1996	10.75	11.08	10.75	11.08
970	NASDAQ	ASRV	Tue, Jan 30, 1996	10.75	10.92	10.75	10.87
969	NASDAQ	ASRV	Mon, Jan 29, 1996	10.92	11.08	10.75	11.08
968	NASDAQ	ASRV	Fri, Jan 26, 1996	11.08	11.08	10.67	10.75
967	NASDAQ	ASRV	Thu, Jan 25, 1996	11.08	11.08	10.75	10.75
966	NASDAQ	ASRV	Wed, Jan 24, 1996	11.08	11.08	10.67	11.08
965	NASDAQ	ASRV	Tue, Jan 23, 1996	10.75	10.75	10.67	10.67
964	NASDAQ	ASRV	Mon, Jan 22, 1996	10.75	10.92	10.75	10.75
963	NASDAQ	ASRV	Fri, Jan 19, 1996	11.08	11.08	10.75	10.75
962	NASDAQ	ASRV	Thu, Jan 18, 1996	10.75	11.08	10.75	10.92
961	NASDAQ	ASRV	Wed, Jan 17, 1996	10.75	11.08	10.75	10.75
960	NASDAQ	ASRV	Tue, Jan 16, 1996	10.75	11.08	10.75	11.08
959	NASDAQ	ASRV	Mon, Jan 15, 1996	10.75	10.87	10.75	10.75
958	NASDAQ	ASRV	Fri, Jan 12, 1996	11.08	11.17	10.79	10.79
957	NASDAQ	ASRV	Thu, Jan 11, 1996	11.00	11.17	11.00	11.12
956	NASDAQ	ASRV	Wed, Jan 10, 1996	10.92	11.17	10.92	11.17
955	NASDAQ	ASRV	Tue, Jan 9, 1996	11.00	11.00	10.92	10.92
954	NASDAQ	ASRV	Mon, Jan 8, 1996	10.92	10.92	10.92	10.92
953	NASDAQ	ASRV	Fri, Jan 5, 1996	10.92	11.25	10.92	10.96
952	NASDAQ	ASRV	Thu, Jan 4, 1996	11.00	11.08	10.92	11.08
951	NASDAQ	ASRV	Wed, Jan 3, 1996	10.92	10.92	10.92	10.92
950	NASDAQ	ASRV	Tue, Jan 2, 1996	10.92	11.25	10.92	11.00
949	NASDAQ	ASRV	Fri, Dec 29, 1995	11.00	11.17	10.92	11.00
948	NASDAQ	ASRV	Thu, Dec 28, 1995	11.00	11.33	11.00	11.33
947	NASDAQ	ASRV	Wed, Dec 27, 1995	11.00	11.33	11.00	11.25
946	NASDAQ	ASRV	Tue, Dec 26, 1995	11.33	11.33	11.33	11.33
945	NASDAQ	ASRV	Fri, Dec 22, 1995	11.17	11.25	11.00	11.25
944	NASDAQ	ASRV	Thu, Dec 21, 1995	10.92	11.17	10.92	11.08
943	NASDAQ	ASRV	Wed, Dec 20, 1995	10.92	11.12	10.92	11.12
942	NASDAQ	ASRV	Tue, Dec 19, 1995	10.92	11.17	10.92	11.00
941	NASDAQ	ASRV	Mon, Dec 18, 1995	11.08	11.37	11.08	11.17
940	NASDAQ	ASRV	Fri, Dec 15, 1995	11.33	11.42	11.08	11.42
939	NASDAQ	ASRV	Thu, Dec 14, 1995	10.83	11.33	10.83	11.08
938	NASDAQ	ASRV	Wed, Dec 13, 1995	11.04	11.08	10.75	11.04
937	NASDAQ	ASRV	Tue, Dec 12, 1995	10.75	10.92	10.42	10.92
936	NASDAQ	ASRV	Mon, Dec 11, 1995	10.33	10.67	10.33	10.67
935	NASDAQ	ASRV	Fri, Dec 8, 1995	10.33	10.67	10.33	10.33
934	NASDAQ	ASRV	Thu, Dec 7, 1995	10.33	10.67	10.33	10.67
933	NASDAQ	ASRV	Wed, Dec 6, 1995	10.33	10.67	10.33	10.67
932	NASDAQ	ASRV	Tue, Dec 5, 1995	10.42	10.67	10.33	10.67
931	NASDAQ	ASRV	Mon, Dec 4, 1995	10.33	10.67	10.33	10.67
930	NASDAQ	ASRV	Fri, Dec 1, 1995	10.67	10.67	10.33	10.33
929	NASDAQ	ASRV	Thu, Nov 30, 1995	10.58	10.58	10.33	10.33
928	NASDAQ	ASRV	Wed, Nov 29, 1995	10.33	10.42	10.33	10.33
927	NASDAQ	ASRV	Tue, Nov 28, 1995	10.58	10.58	10.29	10.46
926	NASDAQ	ASRV	Mon, Nov 27, 1995	10.25	10.58	10.25	10.58
925	NASDAQ	ASRV	Wed, Nov 22, 1995	10.25	10.58	10.25	10.25
924	NASDAQ	ASRV	Tue, Nov 21, 1995	10.08	10.42	10.08	10.42
923	NASDAQ	ASRV	Mon, Nov 20, 1995	10.33	10.33	10.00	10.00
922	NASDAQ	ASRV	Fri, Nov 17, 1995	10.33	10.33	10.00	10.21
921	NASDAQ	ASRV	Thu, Nov 16, 1995	10.00	10.33	10.00	10.33
920	NASDAQ	ASRV	Wed, Nov 15, 1995	10.08	10.33	10.00	10.25
919	NASDAQ	ASRV	Tue, Nov 14, 1995	10.25	10.33	10.00	10.33
918	NASDAQ	ASRV	Mon, Nov 13, 1995	10.42	10.42	10.08	10.17
917	NASDAQ	ASRV	Fri, Nov 10, 1995	10.50	10.67	10.42	10.42
916	NASDAQ	ASRV	Thu, Nov 9, 1995	10.50	10.83	10.50	10.50
915	NASDAQ	ASRV	Wed, Nov 8, 1995	10.50	10.83	10.50	10.50
914	NASDAQ	ASRV	Tue, Nov 7, 1995	10.67	11.00	10.67	10.67
913	NASDAQ	ASRV	Mon, Nov 6, 1995	10.75	11.08	10.75	10.75
912	NASDAQ	ASRV	Fri, Nov 3, 1995	10.87	10.92	10.75	10.75
911	NASDAQ	ASRV	Thu, Nov 2, 1995	10.87	10.87	10.83	10.83
910	NASDAQ	ASRV	Wed, Nov 1, 1995	10.75	10.92	10.75	10.87
909	NASDAQ	ASRV	Tue, Oct 31, 1995	10.75	11.00	10.75	10.75
908	NASDAQ	ASRV	Mon, Oct 30, 1995	10.75	11.04	10.75	10.75
907	NASDAQ	ASRV	Fri, Oct 27, 1995	10.83	11.08	10.75	10.75
906	NASDAQ	ASRV	Thu, Oct 26, 1995	10.67	11.08	10.58	11.08
905	NASDAQ	ASRV	Wed, Oct 25, 1995	10.75	10.83	10.67	10.75
904	NASDAQ	ASRV	Tue, Oct 24, 1995	10.92	11.08	10.75	10.83
903	NASDAQ	ASRV	Mon, Oct 23, 1995	10.67	10.92	10.67	10.67
902	NASDAQ	ASRV	Fri, Oct 20, 1995	10.67	10.92	10.67	10.87
901	NASDAQ	ASRV	Thu, Oct 19, 1995	10.50	10.67	10.50	10.50
900	NASDAQ	ASRV	Wed, Oct 18, 1995	10.25	10.67	10.25	10.67
899	NASDAQ	ASRV	Tue, Oct 17, 1995	10.50	10.50	10.25	10.42
898	NASDAQ	ASRV	Mon, Oct 16, 1995	10.50	10.50	10.25	10.46
897	NASDAQ	ASRV	Fri, Oct 13, 1995	10.25	10.50	9.92	10.17
896	NASDAQ	ASRV	Thu, Oct 12, 1995	10.17	10.17	9.92	10.00
895	NASDAQ	ASRV	Wed, Oct 11, 1995	9.92	10.17	9.83	10.04
894	NASDAQ	ASRV	Tue, Oct 10, 1995	10.00	10.00	9.67	9.92
893	NASDAQ	ASRV	Mon, Oct 9, 1995	10.00	10.00	9.75	9.75
892	NASDAQ	ASRV	Fri, Oct 6, 1995	9.92	9.92	9.83	9.83
891	NASDAQ	ASRV	Thu, Oct 5, 1995	9.83	10.00	9.83	9.83
890	NASDAQ	ASRV	Wed, Oct 4, 1995	9.75	9.92	9.75	9.83
889	NASDAQ	ASRV	Tue, Oct 3, 1995	9.83	10.00	9.75	9.87
888	NASDAQ	ASRV	Mon, Oct 2, 1995	9.92	10.00	9.92	9.92
887	NASDAQ	ASRV	Fri, Sep 29, 1995	10.00	10.17	9.92	10.08
886	NASDAQ	ASRV	Thu, Sep 28, 1995	9.92	10.17	9.92	10.17
885	NASDAQ	ASRV	Wed, Sep 27, 1995	10.08	10.33	9.92	10.00
884	NASDAQ	ASRV	Tue, Sep 26, 1995	9.92	10.33	9.75	10.08
883	NASDAQ	ASRV	Mon, Sep 25, 1995	9.67	9.92	9.50	9.92
882	NASDAQ	ASRV	Fri, Sep 22, 1995	9.67	9.67	9.42	9.67
881	NASDAQ	ASRV	Thu, Sep 21, 1995	9.50	9.67	9.42	9.46
880	NASDAQ	ASRV	Wed, Sep 20, 1995	9.50	9.50	9.37	9.37
879	NASDAQ	ASRV	Tue, Sep 19, 1995	9.37	9.50	9.37	9.50
878	NASDAQ	ASRV	Mon, Sep 18, 1995	9.42	9.50	9.42	9.50
877	NASDAQ	ASRV	Fri, Sep 15, 1995	9.50	9.50	9.33	9.33
876	NASDAQ	ASRV	Thu, Sep 14, 1995	9.46	9.50	9.33	9.50
875	NASDAQ	ASRV	Wed, Sep 13, 1995	9.35	9.46	9.35	9.42
874	NASDAQ	ASRV	Tue, Sep 12, 1995	9.33	9.42	9.33	9.37
873	NASDAQ	ASRV	Mon, Sep 11, 1995	9.58	9.58	9.33	9.37
872	NASDAQ	ASRV	Fri, Sep 8, 1995	9.33	9.58	9.33	9.33
871	NASDAQ	ASRV	Thu, Sep 7, 1995	9.33	9.54	9.33	9.33
870	NASDAQ	ASRV	Wed, Sep 6, 1995	9.42	9.58	9.33	9.33
869	NASDAQ	ASRV	Tue, Sep 5, 1995	9.58	9.58	9.46	9.46
868	NASDAQ	ASRV	Fri, Sep 1, 1995	9.33	9.58	9.33	9.46
867	NASDAQ	ASRV	Thu, Aug 31, 1995	9.58	9.58	9.42	9.58
866	NASDAQ	ASRV	Wed, Aug 30, 1995	9.42	9.58	9.42	9.50
865	NASDAQ	ASRV	Tue, Aug 29, 1995	9.75	9.75	9.42	9.42
864	NASDAQ	ASRV	Mon, Aug 28, 1995	9.67	9.92	9.58	9.58
863	NASDAQ	ASRV	Fri, Aug 25, 1995	9.42	9.58	9.42	9.54
862	NASDAQ	ASRV	Thu, Aug 24, 1995	9.54	9.58	9.42	9.50
861	NASDAQ	ASRV	Wed, Aug 23, 1995	9.42	9.58	9.42	9.58
860	NASDAQ	ASRV	Tue, Aug 22, 1995	9.58	9.58	9.42	9.50
859	NASDAQ	ASRV	Mon, Aug 21, 1995	9.42	9.58	9.42	9.58
858	NASDAQ	ASRV	Fri, Aug 18, 1995	9.25	9.50	9.25	9.33
857	NASDAQ	ASRV	Thu, Aug 17, 1995	9.25	9.42	9.17	9.42
856	NASDAQ	ASRV	Wed, Aug 16, 1995	9.12	9.25	9.00	9.25
855	NASDAQ	ASRV	Tue, Aug 15, 1995	9.25	9.25	9.00	9.00
854	NASDAQ	ASRV	Mon, Aug 14, 1995	9.17	9.25	9.00	9.00
853	NASDAQ	ASRV	Fri, Aug 11, 1995	9.42	9.46	9.17	9.17
852	NASDAQ	ASRV	Thu, Aug 10, 1995	9.42	9.58	9.25	9.46
851	NASDAQ	ASRV	Wed, Aug 9, 1995	8.83	9.67	8.67	9.42
850	NASDAQ	ASRV	Tue, Aug 8, 1995	8.50	8.83	8.50	8.67
849	NASDAQ	ASRV	Mon, Aug 7, 1995	8.50	8.75	8.50	8.75
848	NASDAQ	ASRV	Fri, Aug 4, 1995	8.67	8.67	8.50	8.58
847	NASDAQ	ASRV	Thu, Aug 3, 1995	8.42	8.67	8.42	8.58
846	NASDAQ	ASRV	Wed, Aug 2, 1995	8.67	8.67	8.42	8.58
845	NASDAQ	ASRV	Tue, Aug 1, 1995	8.50	8.67	8.25	8.67
844	NASDAQ	ASRV	Mon, Jul 31, 1995	8.50	8.50	8.17	8.33
843	NASDAQ	ASRV	Fri, Jul 28, 1995	8.08	8.50	7.83	8.33
842	NASDAQ	ASRV	Thu, Jul 27, 1995	8.00	8.00	7.75	8.00
841	NASDAQ	ASRV	Wed, Jul 26, 1995	7.92	7.92	7.75	7.79
840	NASDAQ	ASRV	Tue, Jul 25, 1995	7.67	7.92	7.67	7.92
839	NASDAQ	ASRV	Mon, Jul 24, 1995	7.92	7.96	7.75	7.79
838	NASDAQ	ASRV	Fri, Jul 21, 1995	7.92	7.92	7.67	7.67
837	NASDAQ	ASRV	Thu, Jul 20, 1995	7.92	7.92	7.71	7.71
836	NASDAQ	ASRV	Wed, Jul 19, 1995	7.92	7.92	7.67	7.92
835	NASDAQ	ASRV	Tue, Jul 18, 1995	8.00	8.00	7.67	7.75
834	NASDAQ	ASRV	Mon, Jul 17, 1995	8.00	8.00	7.75	7.96
833	NASDAQ	ASRV	Fri, Jul 14, 1995	8.00	8.00	7.67	7.92
832	NASDAQ	ASRV	Thu, Jul 13, 1995	8.00	8.00	7.67	8.00
831	NASDAQ	ASRV	Wed, Jul 12, 1995	7.83	8.00	7.67	7.96
830	NASDAQ	ASRV	Tue, Jul 11, 1995	8.00	8.00	7.67	7.67
829	NASDAQ	ASRV	Mon, Jul 10, 1995	8.00	8.00	7.67	8.00
828	NASDAQ	ASRV	Fri, Jul 7, 1995	8.00	8.00	7.58	7.58
827	NASDAQ	ASRV	Thu, Jul 6, 1995	7.87	8.00	7.79	8.00
826	NASDAQ	ASRV	Wed, Jul 5, 1995	7.92	7.92	7.58	7.87
825	NASDAQ	ASRV	Mon, Jul 3, 1995	7.83	7.83	7.58	7.83
824	NASDAQ	ASRV	Fri, Jun 30, 1995	7.83	7.83	7.58	7.83
823	NASDAQ	ASRV	Thu, Jun 29, 1995	7.71	7.83	7.58	7.83
822	NASDAQ	ASRV	Wed, Jun 28, 1995	7.83	7.83	7.75	7.75
821	NASDAQ	ASRV	Tue, Jun 27, 1995	7.58	7.83	7.58	7.75
820	NASDAQ	ASRV	Mon, Jun 26, 1995	7.83	7.83	7.58	7.62
819	NASDAQ	ASRV	Fri, Jun 23, 1995	7.83	7.83	7.67	7.83
818	NASDAQ	ASRV	Thu, Jun 22, 1995	7.83	7.83	7.67	7.75
817	NASDAQ	ASRV	Wed, Jun 21, 1995	7.83	7.83	7.67	7.79
816	NASDAQ	ASRV	Tue, Jun 20, 1995	7.83	7.83	7.75	7.83
815	NASDAQ	ASRV	Mon, Jun 19, 1995	7.67	7.83	7.58	7.67
814	NASDAQ	ASRV	Thu, Jun 15, 1995	7.50	7.83	7.50	7.83
813	NASDAQ	ASRV	Wed, Jun 14, 1995	7.75	7.83	7.50	7.75
812	NASDAQ	ASRV	Tue, Jun 13, 1995	7.50	7.75	7.50	7.58
811	NASDAQ	ASRV	Mon, Jun 12, 1995	7.42	7.75	7.42	7.50
810	NASDAQ	ASRV	Fri, Jun 9, 1995	7.71	7.83	7.58	7.58
809	NASDAQ	ASRV	Thu, Jun 8, 1995	7.58	7.83	7.42	7.83
808	NASDAQ	ASRV	Wed, Jun 7, 1995	7.54	7.58	7.54	7.58
807	NASDAQ	ASRV	Tue, Jun 6, 1995	7.42	7.58	7.33	7.54
806	NASDAQ	ASRV	Mon, Jun 5, 1995	7.54	7.58	7.25	7.58
805	NASDAQ	ASRV	Fri, Jun 2, 1995	7.54	7.54	7.25	7.54
804	NASDAQ	ASRV	Thu, Jun 1, 1995	7.21	7.54	7.21	7.54
803	NASDAQ	ASRV	Wed, May 31, 1995	7.21	7.54	7.21	7.21
802	NASDAQ	ASRV	Tue, May 30, 1995	7.21	7.21	7.21	7.21
801	NASDAQ	ASRV	Fri, May 26, 1995	7.21	7.33	7.21	7.33
800	NASDAQ	ASRV	Wed, May 24, 1995	7.17	7.54	7.17	7.21
799	NASDAQ	ASRV	Tue, May 23, 1995	7.17	7.50	7.17	7.17
798	NASDAQ	ASRV	Mon, May 22, 1995	7.50	7.50	7.17	7.25
797	NASDAQ	ASRV	Fri, May 19, 1995	7.17	7.50	7.17	7.50
796	NASDAQ	ASRV	Thu, May 18, 1995	7.54	7.54	7.25	7.33
795	NASDAQ	ASRV	Wed, May 17, 1995	7.17	7.54	7.17	7.42
794	NASDAQ	ASRV	Mon, May 15, 1995	7.54	7.54	7.17	7.33
793	NASDAQ	ASRV	Fri, May 12, 1995	7.17	7.54	7.17	7.17
792	NASDAQ	ASRV	Thu, May 11, 1995	7.54	7.54	7.54	7.54
791	NASDAQ	ASRV	Wed, May 10, 1995	7.54	7.54	7.17	7.17
790	NASDAQ	ASRV	Tue, May 9, 1995	7.54	7.54	7.17	7.54
789	NASDAQ	ASRV	Mon, May 8, 1995	7.54	7.54	7.17	7.29
788	NASDAQ	ASRV	Fri, May 5, 1995	7.42	7.54	7.33	7.43
787	NASDAQ	ASRV	Thu, May 4, 1995	7.54	7.54	7.33	7.42
786	NASDAQ	ASRV	Wed, May 3, 1995	7.25	7.54	7.25	7.42
785	NASDAQ	ASRV	Tue, May 2, 1995	7.50	7.54	7.25	7.50
784	NASDAQ	ASRV	Mon, May 1, 1995	7.17	7.42	6.92	7.42
783	NASDAQ	ASRV	Thu, Apr 27, 1995	7.17	7.17	6.83	7.08
782	NASDAQ	ASRV	Wed, Apr 26, 1995	6.58	7.08	6.58	7.08
781	NASDAQ	ASRV	Tue, Apr 25, 1995	6.62	6.75	6.58	6.58
780	NASDAQ	ASRV	Mon, Apr 24, 1995	6.75	6.75	6.75	6.75
779	NASDAQ	ASRV	Fri, Apr 21, 1995	6.83	6.83	6.58	6.67
778	NASDAQ	ASRV	Thu, Apr 20, 1995	6.83	6.83	6.58	6.58
777	NASDAQ	ASRV	Wed, Apr 19, 1995	6.67	6.83	6.62	6.83
776	NASDAQ	ASRV	Tue, Apr 18, 1995	7.00	7.00	6.71	6.71
775	NASDAQ	ASRV	Mon, Apr 17, 1995	7.00	7.00	6.75	7.00
774	NASDAQ	ASRV	Thu, Apr 13, 1995	6.75	7.00	6.75	7.00
773	NASDAQ	ASRV	Wed, Apr 12, 1995	6.75	6.75	6.75	6.75
772	NASDAQ	ASRV	Tue, Apr 11, 1995	6.83	6.83	6.75	6.75
771	NASDAQ	ASRV	Mon, Apr 10, 1995	6.83	6.92	6.75	6.92
770	NASDAQ	ASRV	Fri, Apr 7, 1995	7.08	7.08	6.83	7.08
769	NASDAQ	ASRV	Thu, Apr 6, 1995	7.00	7.00	6.92	6.92
768	NASDAQ	ASRV	Wed, Apr 5, 1995	7.08	7.08	7.04	7.08
767	NASDAQ	ASRV	Tue, Apr 4, 1995	7.08	7.17	6.92	7.00
766	NASDAQ	ASRV	Fri, Mar 31, 1995	7.08	7.08	6.92	6.92
765	NASDAQ	ASRV	Thu, Mar 30, 1995	7.08	7.08	7.00	7.00
764	NASDAQ	ASRV	Wed, Mar 29, 1995	7.08	7.08	7.04	7.04
763	NASDAQ	ASRV	Tue, Mar 28, 1995	7.00	7.08	7.00	7.08
762	NASDAQ	ASRV	Mon, Mar 27, 1995	7.08	7.08	7.08	7.08
761	NASDAQ	ASRV	Fri, Mar 24, 1995	6.92	7.08	6.92	7.08
760	NASDAQ	ASRV	Thu, Mar 23, 1995	6.92	7.08	6.92	7.04
759	NASDAQ	ASRV	Wed, Mar 22, 1995	7.17	7.17	6.83	7.12
758	NASDAQ	ASRV	Tue, Mar 21, 1995	7.00	7.12	6.83	6.96
757	NASDAQ	ASRV	Mon, Mar 20, 1995	7.33	7.42	7.17	7.33
756	NASDAQ	ASRV	Fri, Mar 17, 1995	7.33	7.50	7.17	7.17
755	NASDAQ	ASRV	Thu, Mar 16, 1995	7.50	7.50	7.50	7.50
754	NASDAQ	ASRV	Wed, Mar 15, 1995	7.17	7.42	7.17	7.42
753	NASDAQ	ASRV	Tue, Mar 14, 1995	7.25	7.25	7.25	7.25
752	NASDAQ	ASRV	Mon, Mar 13, 1995	7.50	7.50	7.25	7.25
751	NASDAQ	ASRV	Thu, Mar 9, 1995	7.42	7.50	7.33	7.50
750	NASDAQ	ASRV	Wed, Mar 8, 1995	7.50	7.50	7.50	7.50
749	NASDAQ	ASRV	Tue, Mar 7, 1995	7.58	7.58	7.50	7.50
748	NASDAQ	ASRV	Mon, Mar 6, 1995	7.50	7.58	7.50	7.58
747	NASDAQ	ASRV	Fri, Mar 3, 1995	7.50	7.58	7.50	7.50
746	NASDAQ	ASRV	Thu, Mar 2, 1995	7.58	7.58	7.50	7.50
745	NASDAQ	ASRV	Wed, Mar 1, 1995	7.62	7.75	7.58	7.58
744	NASDAQ	ASRV	Tue, Feb 28, 1995	7.67	7.75	7.58	7.67
743	NASDAQ	ASRV	Mon, Feb 27, 1995	7.92	7.92	7.58	7.75
742	NASDAQ	ASRV	Fri, Feb 24, 1995	7.58	7.92	7.58	7.58
741	NASDAQ	ASRV	Thu, Feb 23, 1995	7.92	8.00	7.79	7.79
740	NASDAQ	ASRV	Wed, Feb 22, 1995	7.83	7.83	7.67	7.83
739	NASDAQ	ASRV	Tue, Feb 21, 1995	7.58	7.75	7.54	7.75
738	NASDAQ	ASRV	Fri, Feb 17, 1995	7.50	7.58	7.33	7.58
737	NASDAQ	ASRV	Thu, Feb 16, 1995	7.25	7.42	7.25	7.42
736	NASDAQ	ASRV	Wed, Feb 15, 1995	7.25	7.50	7.17	7.25
735	NASDAQ	ASRV	Tue, Feb 14, 1995	7.42	7.50	7.33	7.50
734	NASDAQ	ASRV	Mon, Feb 13, 1995	7.08	7.42	7.08	7.25
733	NASDAQ	ASRV	Fri, Feb 10, 1995	7.08	7.12	7.08	7.12
732	NASDAQ	ASRV	Thu, Feb 9, 1995	7.08	7.25	7.08	7.08
731	NASDAQ	ASRV	Wed, Feb 8, 1995	7.08	7.33	7.08	7.08
730	NASDAQ	ASRV	Tue, Feb 7, 1995	7.42	7.50	7.33	7.37
729	NASDAQ	ASRV	Mon, Feb 6, 1995	7.17	7.50	7.17	7.50
728	NASDAQ	ASRV	Fri, Feb 3, 1995	7.50	7.50	7.08	7.08
727	NASDAQ	ASRV	Thu, Feb 2, 1995	7.08	7.08	7.08	7.08
726	NASDAQ	ASRV	Wed, Feb 1, 1995	7.08	7.08	7.08	7.08
725	NASDAQ	ASRV	Tue, Jan 31, 1995	7.08	7.50	7.08	7.08
724	NASDAQ	ASRV	Mon, Jan 30, 1995	7.08	7.08	7.08	7.08
723	NASDAQ	ASRV	Tue, Jan 24, 1995	7.00	7.08	7.00	7.08
722	NASDAQ	ASRV	Mon, Jan 23, 1995	7.42	7.42	7.00	7.25
721	NASDAQ	ASRV	Fri, Jan 20, 1995	7.08	7.10	7.00	7.10
720	NASDAQ	ASRV	Thu, Jan 19, 1995	7.17	7.17	7.08	7.08
719	NASDAQ	ASRV	Wed, Jan 18, 1995	7.42	7.42	7.42	7.42
718	NASDAQ	ASRV	Tue, Jan 17, 1995	7.08	7.42	7.08	7.42
717	NASDAQ	ASRV	Mon, Jan 16, 1995	7.33	7.33	7.33	7.33
716	NASDAQ	ASRV	Fri, Jan 13, 1995	6.92	6.92	6.92	6.92
715	NASDAQ	ASRV	Thu, Jan 12, 1995	7.00	7.04	6.92	6.92
714	NASDAQ	ASRV	Wed, Jan 11, 1995	6.92	6.92	6.92	6.92
713	NASDAQ	ASRV	Tue, Jan 10, 1995	6.92	7.08	6.92	7.08
712	NASDAQ	ASRV	Mon, Jan 9, 1995	7.00	7.17	6.92	7.00
711	NASDAQ	ASRV	Fri, Jan 6, 1995	6.92	6.92	6.92	6.92
710	NASDAQ	ASRV	Thu, Jan 5, 1995	7.25	7.25	7.25	7.25
709	NASDAQ	ASRV	Wed, Jan 4, 1995	7.25	7.25	7.00	7.08
708	NASDAQ	ASRV	Tue, Jan 3, 1995	7.17	7.29	6.92	7.29
707	NASDAQ	ASRV	Fri, Dec 30, 1994	6.58	7.00	6.58	7.00
706	NASDAQ	ASRV	Thu, Dec 29, 1994	6.58	6.92	6.58	6.75
705	NASDAQ	ASRV	Wed, Dec 28, 1994	6.50	6.92	6.50	6.92
704	NASDAQ	ASRV	Tue, Dec 27, 1994	6.50	6.50	6.50	6.50
703	NASDAQ	ASRV	Fri, Dec 23, 1994	6.83	6.83	6.71	6.71
702	NASDAQ	ASRV	Thu, Dec 22, 1994	6.67	6.67	6.50	6.67
701	NASDAQ	ASRV	Wed, Dec 21, 1994	6.58	6.83	6.50	6.83
700	NASDAQ	ASRV	Tue, Dec 20, 1994	6.58	6.83	6.50	6.83
699	NASDAQ	ASRV	Mon, Dec 19, 1994	6.67	6.67	6.67	6.67
698	NASDAQ	ASRV	Fri, Dec 16, 1994	6.92	6.92	6.92	6.92
697	NASDAQ	ASRV	Thu, Dec 15, 1994	6.58	6.92	6.58	6.58
696	NASDAQ	ASRV	Wed, Dec 14, 1994	6.92	6.92	6.67	6.67
695	NASDAQ	ASRV	Tue, Dec 13, 1994	6.67	6.83	6.50	6.50
694	NASDAQ	ASRV	Mon, Dec 12, 1994	6.58	6.58	6.58	6.58
693	NASDAQ	ASRV	Fri, Dec 9, 1994	6.83	6.87	6.62	6.62
692	NASDAQ	ASRV	Thu, Dec 8, 1994	7.00	7.33	7.00	7.00
691	NASDAQ	ASRV	Wed, Dec 7, 1994	7.33	7.33	7.08	7.08
690	NASDAQ	ASRV	Tue, Dec 6, 1994	7.12	7.33	7.12	7.18
689	NASDAQ	ASRV	Mon, Dec 5, 1994	7.33	7.33	7.00	7.00
688	NASDAQ	ASRV	Fri, Dec 2, 1994	7.00	7.00	7.00	7.00
687	NASDAQ	ASRV	Thu, Dec 1, 1994	7.00	7.33	7.00	7.17
686	NASDAQ	ASRV	Wed, Nov 30, 1994	7.33	7.33	7.00	7.33
685	NASDAQ	ASRV	Tue, Nov 29, 1994	7.00	7.17	7.00	7.17
684	NASDAQ	ASRV	Mon, Nov 28, 1994	7.33	7.33	7.00	7.33
683	NASDAQ	ASRV	Fri, Nov 25, 1994	7.08	7.08	7.08	7.08
682	NASDAQ	ASRV	Wed, Nov 23, 1994	7.17	7.25	7.00	7.00
681	NASDAQ	ASRV	Tue, Nov 22, 1994	7.25	7.33	7.17	7.23
680	NASDAQ	ASRV	Mon, Nov 21, 1994	7.25	7.42	7.25	7.37
679	NASDAQ	ASRV	Fri, Nov 18, 1994	7.67	7.67	7.33	7.50
678	NASDAQ	ASRV	Thu, Nov 17, 1994	7.46	7.50	7.25	7.50
677	NASDAQ	ASRV	Tue, Nov 15, 1994	7.50	7.67	7.25	7.67
676	NASDAQ	ASRV	Mon, Nov 14, 1994	7.17	7.42	7.17	7.42
675	NASDAQ	ASRV	Fri, Nov 11, 1994	7.67	7.67	7.33	7.67
674	NASDAQ	ASRV	Thu, Nov 10, 1994	7.83	7.83	7.58	7.58
673	NASDAQ	ASRV	Wed, Nov 9, 1994	7.75	7.79	7.67	7.67
672	NASDAQ	ASRV	Tue, Nov 8, 1994	7.83	8.00	7.75	7.75
671	NASDAQ	ASRV	Mon, Nov 7, 1994	7.75	7.79	7.75	7.79
670	NASDAQ	ASRV	Thu, Nov 3, 1994	7.75	8.00	7.75	7.75
669	NASDAQ	ASRV	Wed, Nov 2, 1994	8.00	8.00	7.75	7.75
668	NASDAQ	ASRV	Tue, Nov 1, 1994	8.00	8.00	7.75	7.87
667	NASDAQ	ASRV	Mon, Oct 31, 1994	8.00	8.00	8.00	8.00
666	NASDAQ	ASRV	Fri, Oct 28, 1994	7.75	7.87	7.75	7.83
665	NASDAQ	ASRV	Thu, Oct 27, 1994	7.75	7.75	7.75	7.75
664	NASDAQ	ASRV	Wed, Oct 26, 1994	7.75	7.75	7.75	7.75
663	NASDAQ	ASRV	Tue, Oct 25, 1994	7.75	7.75	7.75	7.75
662	NASDAQ	ASRV	Mon, Oct 24, 1994	7.75	7.87	7.75	7.87
661	NASDAQ	ASRV	Fri, Oct 21, 1994	7.83	8.00	7.75	7.87
660	NASDAQ	ASRV	Thu, Oct 20, 1994	7.83	7.83	7.83	7.83
659	NASDAQ	ASRV	Wed, Oct 19, 1994	8.00	8.00	7.83	8.00
658	NASDAQ	ASRV	Tue, Oct 18, 1994	8.00	8.00	7.83	7.83
657	NASDAQ	ASRV	Mon, Oct 17, 1994	7.83	8.00	7.83	8.00
656	NASDAQ	ASRV	Fri, Oct 14, 1994	7.83	8.00	7.83	7.87
655	NASDAQ	ASRV	Thu, Oct 13, 1994	7.83	8.00	7.83	7.83
654	NASDAQ	ASRV	Wed, Oct 12, 1994	7.83	7.92	7.83	7.92
653	NASDAQ	ASRV	Tue, Oct 11, 1994	7.83	8.00	7.83	8.00
652	NASDAQ	ASRV	Mon, Oct 10, 1994	7.83	7.87	7.83	7.83
651	NASDAQ	ASRV	Fri, Oct 7, 1994	7.83	7.87	7.83	7.87
650	NASDAQ	ASRV	Thu, Oct 6, 1994	7.83	7.83	7.83	7.83
649	NASDAQ	ASRV	Wed, Oct 5, 1994	7.92	8.08	7.83	7.92
648	NASDAQ	ASRV	Tue, Oct 4, 1994	7.92	8.00	7.92	7.94
647	NASDAQ	ASRV	Mon, Oct 3, 1994	7.92	8.08	7.92	8.00
646	NASDAQ	ASRV	Fri, Sep 30, 1994	7.92	8.08	7.92	8.08
645	NASDAQ	ASRV	Thu, Sep 29, 1994	7.96	8.08	7.92	8.08
644	NASDAQ	ASRV	Wed, Sep 28, 1994	7.92	7.96	7.92	7.92
643	NASDAQ	ASRV	Tue, Sep 27, 1994	8.17	8.17	7.92	7.92
642	NASDAQ	ASRV	Mon, Sep 26, 1994	7.92	8.08	7.92	8.08
641	NASDAQ	ASRV	Fri, Sep 23, 1994	7.92	8.00	7.92	7.92
640	NASDAQ	ASRV	Thu, Sep 22, 1994	8.08	8.08	7.92	7.92
639	NASDAQ	ASRV	Wed, Sep 21, 1994	7.92	8.08	7.92	8.08
638	NASDAQ	ASRV	Tue, Sep 20, 1994	7.92	7.92	7.92	7.92
637	NASDAQ	ASRV	Mon, Sep 19, 1994	7.92	7.96	7.92	7.96
636	NASDAQ	ASRV	Fri, Sep 16, 1994	7.92	7.92	7.92	7.92
635	NASDAQ	ASRV	Thu, Sep 15, 1994	7.96	8.08	7.83	7.96
634	NASDAQ	ASRV	Wed, Sep 14, 1994	7.83	8.08	7.83	7.83
633	NASDAQ	ASRV	Tue, Sep 13, 1994	7.83	7.96	7.83	7.96
632	NASDAQ	ASRV	Mon, Sep 12, 1994	8.08	8.08	8.00	8.04
631	NASDAQ	ASRV	Fri, Sep 9, 1994	7.83	7.87	7.83	7.83
630	NASDAQ	ASRV	Thu, Sep 8, 1994	7.83	7.83	7.83	7.83
629	NASDAQ	ASRV	Wed, Sep 7, 1994	8.00	8.17	7.83	8.12
628	NASDAQ	ASRV	Tue, Sep 6, 1994	7.83	8.08	7.83	7.83
627	NASDAQ	ASRV	Fri, Sep 2, 1994	7.92	8.17	7.83	7.92
626	NASDAQ	ASRV	Thu, Sep 1, 1994	8.08	8.17	7.92	8.17
625	NASDAQ	ASRV	Wed, Aug 31, 1994	8.17	8.42	8.08	8.12
624	NASDAQ	ASRV	Tue, Aug 30, 1994	8.17	8.50	8.17	8.21
623	NASDAQ	ASRV	Mon, Aug 29, 1994	8.50	8.50	8.17	8.17
622	NASDAQ	ASRV	Fri, Aug 26, 1994	8.50	8.50	8.50	8.50
621	NASDAQ	ASRV	Thu, Aug 25, 1994	8.50	8.50	8.50	8.50
620	NASDAQ	ASRV	Wed, Aug 24, 1994	8.33	8.58	8.25	8.58
619	NASDAQ	ASRV	Tue, Aug 23, 1994	8.58	8.58	8.33	8.58
618	NASDAQ	ASRV	Mon, Aug 22, 1994	8.33	8.50	8.33	8.33
617	NASDAQ	ASRV	Fri, Aug 19, 1994	8.33	8.58	8.33	8.58
616	NASDAQ	ASRV	Thu, Aug 18, 1994	8.33	8.58	8.33	8.37
615	NASDAQ	ASRV	Wed, Aug 17, 1994	8.50	8.50	8.33	8.33
614	NASDAQ	ASRV	Tue, Aug 16, 1994	8.42	8.42	8.42	8.42
613	NASDAQ	ASRV	Mon, Aug 15, 1994	8.67	8.67	8.33	8.50
612	NASDAQ	ASRV	Fri, Aug 12, 1994	8.33	8.67	8.33	8.58
611	NASDAQ	ASRV	Thu, Aug 11, 1994	8.33	8.67	8.33	8.33
610	NASDAQ	ASRV	Wed, Aug 10, 1994	8.50	8.58	8.33	8.50
609	NASDAQ	ASRV	Tue, Aug 9, 1994	8.50	8.58	8.50	8.58
608	NASDAQ	ASRV	Mon, Aug 8, 1994	8.42	8.67	8.33	8.33
607	NASDAQ	ASRV	Fri, Aug 5, 1994	8.33	8.50	8.33	8.50
606	NASDAQ	ASRV	Thu, Aug 4, 1994	8.67	8.67	8.33	8.67
605	NASDAQ	ASRV	Wed, Aug 3, 1994	8.29	8.42	8.25	8.42
604	NASDAQ	ASRV	Tue, Aug 2, 1994	8.29	8.42	8.25	8.25
603	NASDAQ	ASRV	Mon, Aug 1, 1994	8.25	8.42	8.25	8.33
602	NASDAQ	ASRV	Fri, Jul 29, 1994	8.33	8.33	8.25	8.25
601	NASDAQ	ASRV	Thu, Jul 28, 1994	8.29	8.42	8.29	8.42
600	NASDAQ	ASRV	Wed, Jul 27, 1994	8.25	8.42	8.25	8.42
599	NASDAQ	ASRV	Tue, Jul 26, 1994	8.42	8.42	8.25	8.25
598	NASDAQ	ASRV	Mon, Jul 25, 1994	8.25	8.25	8.25	8.25
597	NASDAQ	ASRV	Fri, Jul 22, 1994	8.25	8.33	8.25	8.25
596	NASDAQ	ASRV	Thu, Jul 21, 1994	8.25	8.42	8.25	8.29
595	NASDAQ	ASRV	Wed, Jul 20, 1994	8.29	8.42	8.27	8.27
594	NASDAQ	ASRV	Tue, Jul 19, 1994	8.50	8.50	8.33	8.42
593	NASDAQ	ASRV	Mon, Jul 18, 1994	8.17	8.50	8.17	8.25
592	NASDAQ	ASRV	Fri, Jul 15, 1994	8.42	8.42	8.42	8.42
591	NASDAQ	ASRV	Thu, Jul 14, 1994	8.25	8.33	8.25	8.25
590	NASDAQ	ASRV	Wed, Jul 13, 1994	8.17	8.42	8.17	8.17
589	NASDAQ	ASRV	Tue, Jul 12, 1994	8.25	8.67	8.17	8.33
588	NASDAQ	ASRV	Mon, Jul 11, 1994	8.25	8.25	8.25	8.25
587	NASDAQ	ASRV	Fri, Jul 8, 1994	8.25	8.25	8.25	8.25
586	NASDAQ	ASRV	Thu, Jul 7, 1994	8.25	8.42	8.25	8.42
585	NASDAQ	ASRV	Wed, Jul 6, 1994	8.25	8.33	8.25	8.33
584	NASDAQ	ASRV	Tue, Jul 5, 1994	8.25	8.33	8.25	8.25
583	NASDAQ	ASRV	Fri, Jul 1, 1994	8.33	8.50	8.33	8.50
582	NASDAQ	ASRV	Thu, Jun 30, 1994	8.33	8.50	8.25	8.50
581	NASDAQ	ASRV	Wed, Jun 29, 1994	8.33	8.50	8.33	8.33
580	NASDAQ	ASRV	Tue, Jun 28, 1994	8.33	8.50	8.33	8.33
579	NASDAQ	ASRV	Mon, Jun 27, 1994	8.50	8.50	8.42	8.42
578	NASDAQ	ASRV	Fri, Jun 24, 1994	8.58	8.58	8.42	8.42
577	NASDAQ	ASRV	Thu, Jun 23, 1994	8.42	8.54	8.33	8.33
576	NASDAQ	ASRV	Wed, Jun 22, 1994	8.42	8.58	8.42	8.58
575	NASDAQ	ASRV	Tue, Jun 21, 1994	8.33	8.50	8.33	8.42
574	NASDAQ	ASRV	Mon, Jun 20, 1994	8.37	8.50	8.33	8.42
573	NASDAQ	ASRV	Fri, Jun 17, 1994	8.58	8.58	8.33	8.50
572	NASDAQ	ASRV	Thu, Jun 16, 1994	8.29	8.50	8.29	8.33
571	NASDAQ	ASRV	Wed, Jun 15, 1994	8.50	8.50	8.25	8.25
570	NASDAQ	ASRV	Tue, Jun 14, 1994	8.17	8.50	8.17	8.50
569	NASDAQ	ASRV	Mon, Jun 13, 1994	8.17	8.50	8.17	8.50
568	NASDAQ	ASRV	Fri, Jun 10, 1994	8.42	8.42	8.17	8.42
567	NASDAQ	ASRV	Thu, Jun 9, 1994	8.42	8.42	8.17	8.37
566	NASDAQ	ASRV	Wed, Jun 8, 1994	8.42	8.42	8.08	8.25
565	NASDAQ	ASRV	Tue, Jun 7, 1994	8.08	8.42	8.08	8.25
564	NASDAQ	ASRV	Mon, Jun 6, 1994	8.42	8.42	8.00	8.42
563	NASDAQ	ASRV	Fri, Jun 3, 1994	8.29	8.42	8.00	8.00
562	NASDAQ	ASRV	Thu, Jun 2, 1994	7.92	8.17	7.92	8.17
561	NASDAQ	ASRV	Wed, Jun 1, 1994	8.17	8.17	7.92	7.92
560	NASDAQ	ASRV	Tue, May 31, 1994	7.92	8.17	7.92	8.17
559	NASDAQ	ASRV	Fri, May 27, 1994	8.17	8.17	7.92	8.17
558	NASDAQ	ASRV	Thu, May 26, 1994	7.92	8.17	7.92	8.08
557	NASDAQ	ASRV	Wed, May 25, 1994	7.92	8.00	7.92	8.00
556	NASDAQ	ASRV	Tue, May 24, 1994	7.92	8.00	7.92	7.92
555	NASDAQ	ASRV	Mon, May 23, 1994	7.92	8.00	7.92	7.96
554	NASDAQ	ASRV	Fri, May 20, 1994	7.83	8.00	7.83	7.96
553	NASDAQ	ASRV	Thu, May 19, 1994	7.92	7.92	7.83	7.92
552	NASDAQ	ASRV	Wed, May 18, 1994	7.83	7.83	7.75	7.75
551	NASDAQ	ASRV	Tue, May 17, 1994	7.92	7.92	7.75	7.83
550	NASDAQ	ASRV	Mon, May 16, 1994	7.75	7.83	7.75	7.75
549	NASDAQ	ASRV	Fri, May 13, 1994	7.92	7.92	7.83	7.83
548	NASDAQ	ASRV	Thu, May 12, 1994	7.75	7.92	7.75	7.92
547	NASDAQ	ASRV	Wed, May 11, 1994	7.58	7.92	7.58	7.79
546	NASDAQ	ASRV	Tue, May 10, 1994	7.75	7.75	7.58	7.58
545	NASDAQ	ASRV	Mon, May 9, 1994	7.75	7.75	7.58	7.75
544	NASDAQ	ASRV	Fri, May 6, 1994	7.58	7.67	7.58	7.67
543	NASDAQ	ASRV	Thu, May 5, 1994	7.54	7.67	7.54	7.67
542	NASDAQ	ASRV	Wed, May 4, 1994	7.62	7.67	7.50	7.54
541	NASDAQ	ASRV	Tue, May 3, 1994	7.67	7.67	7.50	7.50
540	NASDAQ	ASRV	Mon, May 2, 1994	7.67	7.67	7.67	7.67
539	NASDAQ	ASRV	Fri, Apr 29, 1994	7.67	7.67	7.50	7.54
538	NASDAQ	ASRV	Thu, Apr 28, 1994	7.58	7.75	7.50	7.62
537	NASDAQ	ASRV	Mon, Apr 25, 1994	7.75	7.75	7.58	7.62
536	NASDAQ	ASRV	Fri, Apr 22, 1994	7.75	7.75	7.62	7.67
535	NASDAQ	ASRV	Thu, Apr 21, 1994	7.58	7.75	7.58	7.62
534	NASDAQ	ASRV	Wed, Apr 20, 1994	7.58	7.83	7.58	7.58
533	NASDAQ	ASRV	Tue, Apr 19, 1994	7.92	7.92	7.58	7.62
532	NASDAQ	ASRV	Mon, Apr 18, 1994	7.58	7.83	7.58	7.71
531	NASDAQ	ASRV	Fri, Apr 15, 1994	7.58	7.58	7.58	7.58
530	NASDAQ	ASRV	Thu, Apr 14, 1994	7.58	7.92	7.58	7.92
529	NASDAQ	ASRV	Wed, Apr 13, 1994	7.58	7.92	7.58	7.92
528	NASDAQ	ASRV	Tue, Apr 12, 1994	7.67	7.67	7.67	7.67
527	NASDAQ	ASRV	Mon, Apr 11, 1994	7.67	7.79	7.67	7.71
526	NASDAQ	ASRV	Fri, Apr 8, 1994	8.00	8.00	7.67	7.67
525	NASDAQ	ASRV	Thu, Apr 7, 1994	8.00	8.00	7.67	7.67
524	NASDAQ	ASRV	Wed, Apr 6, 1994	8.00	8.00	7.67	7.67
523	NASDAQ	ASRV	Tue, Apr 5, 1994	7.67	8.00	7.67	7.92
522	NASDAQ	ASRV	Mon, Apr 4, 1994	7.79	7.83	7.67	7.67
521	NASDAQ	ASRV	Thu, Mar 31, 1994	8.08	8.08	7.75	7.75
520	NASDAQ	ASRV	Wed, Mar 30, 1994	7.92	8.08	7.92	7.96
519	NASDAQ	ASRV	Tue, Mar 29, 1994	7.92	8.08	7.92	7.92
518	NASDAQ	ASRV	Mon, Mar 28, 1994	7.92	8.08	7.92	7.96
517	NASDAQ	ASRV	Fri, Mar 25, 1994	8.00	8.08	7.92	8.08
516	NASDAQ	ASRV	Thu, Mar 24, 1994	7.92	7.96	7.92	7.92
515	NASDAQ	ASRV	Wed, Mar 23, 1994	7.92	8.08	7.92	7.92
514	NASDAQ	ASRV	Tue, Mar 22, 1994	7.92	8.00	7.92	8.00
513	NASDAQ	ASRV	Mon, Mar 21, 1994	7.92	8.08	7.92	7.92
512	NASDAQ	ASRV	Fri, Mar 18, 1994	7.92	8.17	7.92	8.17
511	NASDAQ	ASRV	Wed, Mar 16, 1994	7.92	8.08	7.92	7.96
510	NASDAQ	ASRV	Tue, Mar 15, 1994	7.96	8.08	7.96	8.08
509	NASDAQ	ASRV	Mon, Mar 14, 1994	8.08	8.08	7.96	8.00
508	NASDAQ	ASRV	Fri, Mar 11, 1994	7.92	8.08	7.92	8.04
507	NASDAQ	ASRV	Thu, Mar 10, 1994	8.08	8.08	7.92	7.92
506	NASDAQ	ASRV	Wed, Mar 9, 1994	7.92	8.08	7.92	8.00
505	NASDAQ	ASRV	Tue, Mar 8, 1994	7.92	8.04	7.87	8.04
504	NASDAQ	ASRV	Mon, Mar 7, 1994	8.08	8.08	7.92	8.00
503	NASDAQ	ASRV	Fri, Mar 4, 1994	8.00	8.00	8.00	8.00
502	NASDAQ	ASRV	Thu, Mar 3, 1994	8.08	8.08	7.92	7.92
501	NASDAQ	ASRV	Wed, Mar 2, 1994	7.92	8.17	7.92	8.00
500	NASDAQ	ASRV	Tue, Mar 1, 1994	8.17	8.17	7.92	8.17
499	NASDAQ	ASRV	Mon, Feb 28, 1994	7.92	8.17	7.92	8.17
498	NASDAQ	ASRV	Fri, Feb 25, 1994	7.96	8.17	7.96	7.96
497	NASDAQ	ASRV	Thu, Feb 24, 1994	7.92	8.12	7.92	7.92
496	NASDAQ	ASRV	Wed, Feb 23, 1994	7.92	8.17	7.92	7.96
495	NASDAQ	ASRV	Tue, Feb 22, 1994	7.92	8.00	7.92	7.96
494	NASDAQ	ASRV	Thu, Feb 17, 1994	7.92	8.00	7.92	8.00
493	NASDAQ	ASRV	Wed, Feb 16, 1994	7.92	8.08	7.92	8.08
492	NASDAQ	ASRV	Tue, Feb 15, 1994	8.17	8.17	7.92	7.92
491	NASDAQ	ASRV	Mon, Feb 14, 1994	8.00	8.04	8.00	8.00
490	NASDAQ	ASRV	Fri, Feb 11, 1994	8.00	8.00	8.00	8.00
489	NASDAQ	ASRV	Thu, Feb 10, 1994	8.17	8.17	8.00	8.17
488	NASDAQ	ASRV	Wed, Feb 9, 1994	8.04	8.17	8.00	8.17
487	NASDAQ	ASRV	Tue, Feb 8, 1994	8.00	8.08	8.00	8.08
486	NASDAQ	ASRV	Mon, Feb 7, 1994	7.92	8.08	7.92	7.92
485	NASDAQ	ASRV	Fri, Feb 4, 1994	7.92	8.08	7.92	8.08
484	NASDAQ	ASRV	Thu, Feb 3, 1994	8.08	8.08	8.00	8.00
483	NASDAQ	ASRV	Wed, Feb 2, 1994	7.92	8.08	7.92	8.08
482	NASDAQ	ASRV	Tue, Feb 1, 1994	8.08	8.08	7.92	8.00
481	NASDAQ	ASRV	Mon, Jan 31, 1994	8.08	8.08	8.04	8.04
480	NASDAQ	ASRV	Fri, Jan 28, 1994	7.92	8.08	7.92	8.08
479	NASDAQ	ASRV	Thu, Jan 27, 1994	8.08	8.08	7.92	8.08
478	NASDAQ	ASRV	Wed, Jan 26, 1994	8.08	8.08	7.92	7.92
477	NASDAQ	ASRV	Tue, Jan 25, 1994	8.00	8.08	8.00	8.00
476	NASDAQ	ASRV	Mon, Jan 24, 1994	8.08	8.08	7.92	7.96
475	NASDAQ	ASRV	Fri, Jan 21, 1994	7.92	7.96	7.92	7.92
474	NASDAQ	ASRV	Thu, Jan 20, 1994	8.08	8.08	7.92	8.00
473	NASDAQ	ASRV	Wed, Jan 19, 1994	8.42	8.42	7.92	7.96
472	NASDAQ	ASRV	Tue, Jan 18, 1994	8.42	8.42	8.08	8.37
471	NASDAQ	ASRV	Mon, Jan 17, 1994	8.00	8.42	8.00	8.25
470	NASDAQ	ASRV	Fri, Jan 14, 1994	8.00	8.42	8.00	8.00
469	NASDAQ	ASRV	Thu, Jan 13, 1994	8.08	8.42	8.00	8.33
468	NASDAQ	ASRV	Wed, Jan 12, 1994	8.33	8.33	8.00	8.12
467	NASDAQ	ASRV	Tue, Jan 11, 1994	7.92	8.33	7.92	8.33
466	NASDAQ	ASRV	Mon, Jan 10, 1994	7.92	7.92	7.92	7.92
465	NASDAQ	ASRV	Fri, Jan 7, 1994	8.17	8.33	8.17	8.33
464	NASDAQ	ASRV	Thu, Jan 6, 1994	7.92	7.92	7.92	7.92
463	NASDAQ	ASRV	Wed, Jan 5, 1994	7.92	8.25	7.92	8.25
462	NASDAQ	ASRV	Tue, Jan 4, 1994	7.92	8.17	7.92	8.04
461	NASDAQ	ASRV	Mon, Jan 3, 1994	7.92	8.17	7.92	7.92
460	NASDAQ	ASRV	Fri, Dec 31, 1993	8.00	8.25	7.92	7.92
459	NASDAQ	ASRV	Thu, Dec 30, 1993	7.92	8.08	7.92	7.92
458	NASDAQ	ASRV	Wed, Dec 29, 1993	8.25	8.25	8.00	8.00
457	NASDAQ	ASRV	Tue, Dec 28, 1993	8.00	8.33	7.92	7.92
456	NASDAQ	ASRV	Mon, Dec 27, 1993	8.17	8.33	8.08	8.08
455	NASDAQ	ASRV	Thu, Dec 23, 1993	8.08	8.08	8.08	8.08
454	NASDAQ	ASRV	Wed, Dec 22, 1993	8.08	8.08	8.08	8.08
453	NASDAQ	ASRV	Tue, Dec 21, 1993	8.08	8.08	8.08	8.08
452	NASDAQ	ASRV	Mon, Dec 20, 1993	7.75	8.42	7.75	8.42
451	NASDAQ	ASRV	Fri, Dec 17, 1993	7.92	8.17	7.92	8.17
450	NASDAQ	ASRV	Thu, Dec 16, 1993	8.17	8.17	8.00	8.00
449	NASDAQ	ASRV	Wed, Dec 15, 1993	8.17	8.17	7.92	7.96
448	NASDAQ	ASRV	Tue, Dec 14, 1993	7.92	8.25	7.92	8.25
447	NASDAQ	ASRV	Mon, Dec 13, 1993	7.92	8.08	7.92	8.00
446	NASDAQ	ASRV	Fri, Dec 10, 1993	8.17	8.25	8.00	8.21
445	NASDAQ	ASRV	Thu, Dec 9, 1993	8.17	8.25	8.00	8.12
444	NASDAQ	ASRV	Wed, Dec 8, 1993	8.33	8.33	8.33	8.33
443	NASDAQ	ASRV	Tue, Dec 7, 1993	8.00	8.33	8.00	8.04
442	NASDAQ	ASRV	Mon, Dec 6, 1993	8.08	8.33	8.00	8.33
441	NASDAQ	ASRV	Fri, Dec 3, 1993	8.00	8.33	8.00	8.04
440	NASDAQ	ASRV	Thu, Dec 2, 1993	8.33	8.33	8.00	8.04
439	NASDAQ	ASRV	Wed, Dec 1, 1993	8.12	8.33	8.00	8.17
438	NASDAQ	ASRV	Tue, Nov 30, 1993	8.00	8.00	8.00	8.00
437	NASDAQ	ASRV	Mon, Nov 29, 1993	8.33	8.33	8.17	8.21
436	NASDAQ	ASRV	Fri, Nov 26, 1993	8.00	8.00	8.00	8.00
435	NASDAQ	ASRV	Wed, Nov 24, 1993	8.17	8.33	8.00	8.21
434	NASDAQ	ASRV	Tue, Nov 23, 1993	8.17	8.33	8.00	8.00
433	NASDAQ	ASRV	Mon, Nov 22, 1993	8.42	8.42	8.17	8.25
432	NASDAQ	ASRV	Fri, Nov 19, 1993	8.58	8.58	8.17	8.17
431	NASDAQ	ASRV	Thu, Nov 18, 1993	8.33	8.58	8.33	8.37
430	NASDAQ	ASRV	Wed, Nov 17, 1993	8.33	8.50	8.33	8.33
429	NASDAQ	ASRV	Tue, Nov 16, 1993	8.33	8.50	8.33	8.37
428	NASDAQ	ASRV	Mon, Nov 15, 1993	8.46	8.46	8.33	8.46
427	NASDAQ	ASRV	Fri, Nov 12, 1993	8.33	8.50	8.33	8.42
426	NASDAQ	ASRV	Thu, Nov 11, 1993	8.17	8.50	8.17	8.25
425	NASDAQ	ASRV	Wed, Nov 10, 1993	8.67	8.67	8.50	8.54
424	NASDAQ	ASRV	Tue, Nov 9, 1993	8.50	8.83	8.50	8.75
423	NASDAQ	ASRV	Mon, Nov 8, 1993	8.42	8.83	8.42	8.83
422	NASDAQ	ASRV	Fri, Nov 5, 1993	8.46	8.83	8.42	8.83
421	NASDAQ	ASRV	Thu, Nov 4, 1993	8.83	8.83	8.42	8.46
420	NASDAQ	ASRV	Wed, Nov 3, 1993	8.58	8.83	8.46	8.83
419	NASDAQ	ASRV	Tue, Nov 2, 1993	8.54	8.58	8.42	8.42
418	NASDAQ	ASRV	Mon, Nov 1, 1993	8.50	8.50	8.33	8.50
417	NASDAQ	ASRV	Fri, Oct 29, 1993	8.25	8.50	8.25	8.42
416	NASDAQ	ASRV	Thu, Oct 28, 1993	8.50	8.50	8.25	8.42
415	NASDAQ	ASRV	Wed, Oct 27, 1993	8.42	8.50	8.17	8.50
414	NASDAQ	ASRV	Tue, Oct 26, 1993	8.08	8.33	8.08	8.17
413	NASDAQ	ASRV	Mon, Oct 25, 1993	8.33	8.33	8.08	8.29
412	NASDAQ	ASRV	Fri, Oct 22, 1993	8.67	8.67	8.08	8.21
411	NASDAQ	ASRV	Thu, Oct 21, 1993	8.75	9.08	8.75	9.00
410	NASDAQ	ASRV	Wed, Oct 20, 1993	8.92	9.08	8.92	9.08
409	NASDAQ	ASRV	Tue, Oct 19, 1993	9.17	9.17	8.92	9.17
408	NASDAQ	ASRV	Mon, Oct 18, 1993	9.08	9.17	8.92	9.00
407	NASDAQ	ASRV	Fri, Oct 15, 1993	9.00	9.00	8.75	9.00
406	NASDAQ	ASRV	Thu, Oct 14, 1993	8.83	9.00	8.83	8.96
405	NASDAQ	ASRV	Wed, Oct 13, 1993	8.67	9.00	8.67	8.83
404	NASDAQ	ASRV	Tue, Oct 12, 1993	8.67	8.83	8.67	8.75
403	NASDAQ	ASRV	Mon, Oct 11, 1993	8.67	9.00	8.67	8.92
402	NASDAQ	ASRV	Fri, Oct 8, 1993	8.67	8.83	8.67	8.83
401	NASDAQ	ASRV	Thu, Oct 7, 1993	8.67	8.92	8.67	8.67
400	NASDAQ	ASRV	Wed, Oct 6, 1993	8.92	8.92	8.67	8.83
399	NASDAQ	ASRV	Tue, Oct 5, 1993	8.67	8.92	8.67	8.67
398	NASDAQ	ASRV	Mon, Oct 4, 1993	8.67	8.92	8.67	8.67
397	NASDAQ	ASRV	Fri, Oct 1, 1993	8.67	8.83	8.67	8.71
396	NASDAQ	ASRV	Thu, Sep 30, 1993	8.54	8.83	8.54	8.83
395	NASDAQ	ASRV	Wed, Sep 29, 1993	8.83	8.83	8.83	8.83
394	NASDAQ	ASRV	Tue, Sep 28, 1993	8.75	8.75	8.33	8.62
393	NASDAQ	ASRV	Mon, Sep 27, 1993	8.58	8.75	8.29	8.75
392	NASDAQ	ASRV	Fri, Sep 24, 1993	8.21	8.58	8.21	8.58
391	NASDAQ	ASRV	Thu, Sep 23, 1993	8.21	8.42	8.21	8.21
390	NASDAQ	ASRV	Wed, Sep 22, 1993	8.33	8.58	8.33	8.46
389	NASDAQ	ASRV	Tue, Sep 21, 1993	8.58	8.58	8.33	8.46
388	NASDAQ	ASRV	Fri, Sep 17, 1993	8.25	8.42	8.25	8.33
387	NASDAQ	ASRV	Thu, Sep 16, 1993	8.58	8.58	8.21	8.58
386	NASDAQ	ASRV	Wed, Sep 15, 1993	8.33	8.58	8.29	8.29
385	NASDAQ	ASRV	Tue, Sep 14, 1993	8.58	8.58	8.29	8.54
384	NASDAQ	ASRV	Mon, Sep 13, 1993	8.29	8.58	8.29	8.58
383	NASDAQ	ASRV	Fri, Sep 10, 1993	8.37	8.58	8.25	8.50
382	NASDAQ	ASRV	Thu, Sep 9, 1993	8.33	8.50	8.25	8.42
381	NASDAQ	ASRV	Wed, Sep 8, 1993	8.50	8.50	8.17	8.17
380	NASDAQ	ASRV	Tue, Sep 7, 1993	8.58	8.58	8.21	8.58
379	NASDAQ	ASRV	Fri, Sep 3, 1993	8.58	8.58	8.33	8.58
378	NASDAQ	ASRV	Thu, Sep 2, 1993	8.33	8.58	8.33	8.50
377	NASDAQ	ASRV	Wed, Sep 1, 1993	8.17	8.50	8.17	8.25
376	NASDAQ	ASRV	Tue, Aug 31, 1993	8.50	8.50	8.17	8.37
375	NASDAQ	ASRV	Mon, Aug 30, 1993	8.50	8.50	8.17	8.50
374	NASDAQ	ASRV	Fri, Aug 27, 1993	8.25	8.50	8.25	8.42
373	NASDAQ	ASRV	Thu, Aug 26, 1993	8.21	8.50	8.21	8.37
372	NASDAQ	ASRV	Wed, Aug 25, 1993	8.17	8.58	8.17	8.58
371	NASDAQ	ASRV	Tue, Aug 24, 1993	8.58	8.58	8.17	8.33
370	NASDAQ	ASRV	Mon, Aug 23, 1993	8.58	8.58	8.58	8.58
369	NASDAQ	ASRV	Fri, Aug 20, 1993	8.17	8.33	8.17	8.33
368	NASDAQ	ASRV	Thu, Aug 19, 1993	8.33	8.33	8.17	8.29
367	NASDAQ	ASRV	Wed, Aug 18, 1993	8.50	8.50	8.37	8.37
366	NASDAQ	ASRV	Tue, Aug 17, 1993	8.50	8.50	8.17	8.25
365	NASDAQ	ASRV	Mon, Aug 16, 1993	8.17	8.50	8.17	8.17
364	NASDAQ	ASRV	Fri, Aug 13, 1993	8.50	8.50	8.33	8.33
363	NASDAQ	ASRV	Thu, Aug 12, 1993	8.50	8.50	8.17	8.17
362	NASDAQ	ASRV	Wed, Aug 11, 1993	8.42	8.42	8.25	8.25
361	NASDAQ	ASRV	Tue, Aug 10, 1993	8.42	8.42	8.25	8.25
360	NASDAQ	ASRV	Mon, Aug 9, 1993	8.33	8.67	8.33	8.33
359	NASDAQ	ASRV	Fri, Aug 6, 1993	8.50	8.83	8.50	8.50
358	NASDAQ	ASRV	Thu, Aug 5, 1993	8.17	8.83	8.17	8.58
357	NASDAQ	ASRV	Wed, Aug 4, 1993	7.92	8.25	7.92	8.08
356	NASDAQ	ASRV	Tue, Aug 3, 1993	8.25	8.25	7.83	7.83
355	NASDAQ	ASRV	Mon, Aug 2, 1993	8.25	8.25	7.92	8.12
354	NASDAQ	ASRV	Fri, Jul 30, 1993	7.92	8.25	7.92	8.25
353	NASDAQ	ASRV	Thu, Jul 29, 1993	7.83	8.08	7.83	8.00
352	NASDAQ	ASRV	Tue, Jul 27, 1993	8.08	8.08	7.75	8.08
351	NASDAQ	ASRV	Mon, Jul 26, 1993	8.04	8.08	7.75	7.75
350	NASDAQ	ASRV	Fri, Jul 23, 1993	8.17	8.17	7.75	8.17
349	NASDAQ	ASRV	Thu, Jul 22, 1993	7.75	7.75	7.75	7.75
348	NASDAQ	ASRV	Wed, Jul 21, 1993	7.83	8.17	7.83	7.92
347	NASDAQ	ASRV	Tue, Jul 20, 1993	8.17	8.17	7.75	7.83
346	NASDAQ	ASRV	Mon, Jul 19, 1993	8.00	8.17	7.75	8.00
345	NASDAQ	ASRV	Fri, Jul 16, 1993	8.17	8.17	7.92	8.17
344	NASDAQ	ASRV	Thu, Jul 15, 1993	8.17	8.17	8.17	8.17
343	NASDAQ	ASRV	Wed, Jul 14, 1993	7.83	8.17	7.75	8.17
342	NASDAQ	ASRV	Tue, Jul 13, 1993	8.17	8.17	7.75	7.92
341	NASDAQ	ASRV	Mon, Jul 12, 1993	7.58	8.17	7.58	8.17
340	NASDAQ	ASRV	Fri, Jul 9, 1993	7.75	7.75	7.67	7.75
339	NASDAQ	ASRV	Thu, Jul 8, 1993	7.50	7.75	7.42	7.75
338	NASDAQ	ASRV	Wed, Jul 7, 1993	7.42	7.67	7.42	7.54
337	NASDAQ	ASRV	Tue, Jul 6, 1993	7.42	7.75	7.42	7.67
336	NASDAQ	ASRV	Fri, Jul 2, 1993	7.75	7.75	7.42	7.54
335	NASDAQ	ASRV	Mon, Jun 28, 1993	7.67	7.67	7.42	7.42
334	NASDAQ	ASRV	Fri, Jun 25, 1993	7.67	7.67	7.42	7.58
333	NASDAQ	ASRV	Thu, Jun 24, 1993	7.67	7.67	7.67	7.67
332	NASDAQ	ASRV	Wed, Jun 23, 1993	7.54	7.79	7.54	7.79
331	NASDAQ	ASRV	Tue, Jun 22, 1993	7.42	7.83	7.42	7.67
330	NASDAQ	ASRV	Mon, Jun 21, 1993	7.42	7.83	7.42	7.42
329	NASDAQ	ASRV	Fri, Jun 18, 1993	7.83	7.83	7.42	7.42
328	NASDAQ	ASRV	Thu, Jun 17, 1993	7.75	7.83	7.75	7.83
327	NASDAQ	ASRV	Wed, Jun 16, 1993	7.42	7.83	7.42	7.83
326	NASDAQ	ASRV	Tue, Jun 15, 1993	7.83	7.83	7.42	7.58
325	NASDAQ	ASRV	Mon, Jun 14, 1993	7.67	7.67	7.50	7.62
324	NASDAQ	ASRV	Thu, Jun 10, 1993	7.75	7.75	7.42	7.42
323	NASDAQ	ASRV	Wed, Jun 9, 1993	7.83	7.83	7.42	7.42
322	NASDAQ	ASRV	Tue, Jun 8, 1993	7.42	7.67	7.42	7.42
321	NASDAQ	ASRV	Mon, Jun 7, 1993	7.75	7.75	7.42	7.42
320	NASDAQ	ASRV	Fri, Jun 4, 1993	7.75	7.75	7.75	7.75
319	NASDAQ	ASRV	Thu, Jun 3, 1993	7.58	7.75	7.42	7.67
318	NASDAQ	ASRV	Tue, Jun 1, 1993	7.75	7.75	7.75	7.75
317	NASDAQ	ASRV	Fri, May 28, 1993	7.54	7.67	7.42	7.42
316	NASDAQ	ASRV	Thu, May 27, 1993	7.83	7.83	7.58	7.83
315	NASDAQ	ASRV	Wed, May 26, 1993	7.58	7.58	7.46	7.54
314	NASDAQ	ASRV	Tue, May 25, 1993	7.58	7.58	7.33	7.42
313	NASDAQ	ASRV	Mon, May 24, 1993	7.33	7.58	7.33	7.33
312	NASDAQ	ASRV	Fri, May 21, 1993	7.50	7.58	7.33	7.46
311	NASDAQ	ASRV	Thu, May 20, 1993	7.75	7.75	7.33	7.54
310	NASDAQ	ASRV	Wed, May 19, 1993	7.50	7.50	7.25	7.25
309	NASDAQ	ASRV	Tue, May 18, 1993	7.42	7.67	7.33	7.67
308	NASDAQ	ASRV	Mon, May 17, 1993	7.67	7.67	7.33	7.67
307	NASDAQ	ASRV	Fri, May 14, 1993	7.83	7.83	7.33	7.67
306	NASDAQ	ASRV	Thu, May 13, 1993	7.83	7.92	7.58	7.58
305	NASDAQ	ASRV	Wed, May 12, 1993	7.87	7.92	7.75	7.79
304	NASDAQ	ASRV	Tue, May 11, 1993	7.92	7.92	7.75	7.92
303	NASDAQ	ASRV	Mon, May 10, 1993	7.92	7.92	7.75	7.92
302	NASDAQ	ASRV	Fri, May 7, 1993	7.92	7.92	7.75	7.75
301	NASDAQ	ASRV	Thu, May 6, 1993	7.75	7.92	7.75	7.79
300	NASDAQ	ASRV	Wed, May 5, 1993	7.79	7.92	7.75	7.75
299	NASDAQ	ASRV	Tue, May 4, 1993	7.92	7.92	7.75	7.75
298	NASDAQ	ASRV	Mon, May 3, 1993	7.71	8.00	7.71	7.75
297	NASDAQ	ASRV	Fri, Apr 30, 1993	8.00	8.00	7.67	7.67
296	NASDAQ	ASRV	Thu, Apr 29, 1993	7.75	8.08	7.67	7.71
295	NASDAQ	ASRV	Wed, Apr 28, 1993	8.00	8.08	7.75	8.08
294	NASDAQ	ASRV	Tue, Apr 27, 1993	8.00	8.00	7.67	8.00
293	NASDAQ	ASRV	Mon, Apr 26, 1993	8.33	8.33	8.08	8.17
292	NASDAQ	ASRV	Fri, Apr 23, 1993	8.33	8.33	8.25	8.33
291	NASDAQ	ASRV	Thu, Apr 22, 1993	8.25	8.33	8.25	8.29
290	NASDAQ	ASRV	Wed, Apr 21, 1993	8.50	8.50	8.25	8.33
289	NASDAQ	ASRV	Tue, Apr 20, 1993	8.50	8.50	8.33	8.33
288	NASDAQ	ASRV	Mon, Apr 19, 1993	8.50	8.50	8.33	8.33
287	NASDAQ	ASRV	Fri, Apr 16, 1993	8.50	8.50	8.33	8.50
286	NASDAQ	ASRV	Thu, Apr 15, 1993	8.50	8.50	8.25	8.25
285	NASDAQ	ASRV	Wed, Apr 14, 1993	8.50	8.50	8.25	8.50
284	NASDAQ	ASRV	Tue, Apr 13, 1993	8.33	8.50	8.33	8.50
283	NASDAQ	ASRV	Mon, Apr 12, 1993	8.25	8.50	8.25	8.25
282	NASDAQ	ASRV	Thu, Apr 8, 1993	8.50	8.50	8.25	8.29
281	NASDAQ	ASRV	Wed, Apr 7, 1993	8.50	8.50	8.25	8.50
280	NASDAQ	ASRV	Tue, Apr 6, 1993	8.50	8.50	8.25	8.25
279	NASDAQ	ASRV	Mon, Apr 5, 1993	8.33	8.50	8.25	8.25
278	NASDAQ	ASRV	Fri, Apr 2, 1993	8.50	8.50	8.25	8.25
277	NASDAQ	ASRV	Thu, Apr 1, 1993	8.25	8.29	8.25	8.25
276	NASDAQ	ASRV	Wed, Mar 31, 1993	8.50	8.50	8.33	8.42
275	NASDAQ	ASRV	Tue, Mar 30, 1993	8.50	8.50	8.25	8.33
274	NASDAQ	ASRV	Mon, Mar 29, 1993	8.42	8.67	8.33	8.37
273	NASDAQ	ASRV	Fri, Mar 26, 1993	8.42	8.67	8.42	8.42
272	NASDAQ	ASRV	Thu, Mar 25, 1993	8.42	8.46	8.42	8.42
271	NASDAQ	ASRV	Wed, Mar 24, 1993	8.67	8.67	8.42	8.67
270	NASDAQ	ASRV	Tue, Mar 23, 1993	8.42	8.50	8.42	8.50
269	NASDAQ	ASRV	Mon, Mar 22, 1993	8.42	8.67	8.42	8.42
268	NASDAQ	ASRV	Fri, Mar 19, 1993	8.67	8.67	8.42	8.46
267	NASDAQ	ASRV	Thu, Mar 18, 1993	8.42	8.67	8.42	8.67
266	NASDAQ	ASRV	Wed, Mar 17, 1993	8.75	8.75	8.42	8.50
265	NASDAQ	ASRV	Tue, Mar 16, 1993	8.83	8.83	8.50	8.50
264	NASDAQ	ASRV	Mon, Mar 15, 1993	8.50	8.75	8.42	8.62
263	NASDAQ	ASRV	Fri, Mar 12, 1993	8.25	8.42	8.25	8.33
262	NASDAQ	ASRV	Thu, Mar 11, 1993	8.50	8.50	8.25	8.25
261	NASDAQ	ASRV	Wed, Mar 10, 1993	8.37	8.50	8.25	8.33
260	NASDAQ	ASRV	Tue, Mar 9, 1993	8.25	8.58	8.25	8.25
259	NASDAQ	ASRV	Mon, Mar 8, 1993	8.08	8.50	8.08	8.25
258	NASDAQ	ASRV	Fri, Mar 5, 1993	8.42	8.42	8.17	8.17
257	NASDAQ	ASRV	Thu, Mar 4, 1993	8.08	8.42	8.08	8.42
256	NASDAQ	ASRV	Wed, Mar 3, 1993	8.17	8.33	8.08	8.08
255	NASDAQ	ASRV	Tue, Mar 2, 1993	8.33	8.42	8.08	8.17
254	NASDAQ	ASRV	Mon, Mar 1, 1993	8.25	8.33	8.08	8.17
253	NASDAQ	ASRV	Fri, Feb 26, 1993	8.08	8.25	8.08	8.25
252	NASDAQ	ASRV	Thu, Feb 25, 1993	8.08	8.25	8.08	8.21
251	NASDAQ	ASRV	Wed, Feb 24, 1993	8.25	8.25	8.17	8.17
250	NASDAQ	ASRV	Tue, Feb 23, 1993	8.08	8.25	8.08	8.08
249	NASDAQ	ASRV	Mon, Feb 22, 1993	8.12	8.25	8.08	8.17
248	NASDAQ	ASRV	Fri, Feb 19, 1993	8.33	8.33	8.08	8.08
247	NASDAQ	ASRV	Thu, Feb 18, 1993	8.08	8.33	8.08	8.25
246	NASDAQ	ASRV	Wed, Feb 17, 1993	8.17	8.33	8.08	8.33
245	NASDAQ	ASRV	Tue, Feb 16, 1993	8.25	8.50	8.17	8.17
244	NASDAQ	ASRV	Fri, Feb 12, 1993	8.25	8.50	8.25	8.25
243	NASDAQ	ASRV	Thu, Feb 11, 1993	8.42	8.50	8.21	8.29
242	NASDAQ	ASRV	Wed, Feb 10, 1993	8.50	8.50	8.17	8.17
241	NASDAQ	ASRV	Tue, Feb 9, 1993	8.50	8.50	8.50	8.50
240	NASDAQ	ASRV	Mon, Feb 8, 1993	8.33	8.50	8.33	8.46
239	NASDAQ	ASRV	Fri, Feb 5, 1993	8.50	8.50	8.25	8.25
238	NASDAQ	ASRV	Thu, Feb 4, 1993	8.50	8.50	8.42	8.42
237	NASDAQ	ASRV	Wed, Feb 3, 1993	8.33	8.50	8.25	8.50
236	NASDAQ	ASRV	Tue, Feb 2, 1993	8.50	8.50	8.50	8.50
235	NASDAQ	ASRV	Mon, Feb 1, 1993	8.67	8.67	8.42	8.67
234	NASDAQ	ASRV	Fri, Jan 29, 1993	8.67	8.67	8.42	8.67
233	NASDAQ	ASRV	Thu, Jan 28, 1993	8.46	8.67	8.42	8.46
232	NASDAQ	ASRV	Wed, Jan 27, 1993	8.42	8.54	8.33	8.33
231	NASDAQ	ASRV	Tue, Jan 26, 1993	8.50	8.67	8.33	8.54
230	NASDAQ	ASRV	Mon, Jan 25, 1993	8.67	8.67	8.42	8.42
229	NASDAQ	ASRV	Fri, Jan 22, 1993	8.17	8.33	7.83	8.00
228	NASDAQ	ASRV	Thu, Jan 21, 1993	7.62	8.00	7.54	8.00
227	NASDAQ	ASRV	Wed, Jan 20, 1993	7.67	7.67	7.50	7.54
226	NASDAQ	ASRV	Tue, Jan 19, 1993	7.67	7.67	7.58	7.58
225	NASDAQ	ASRV	Mon, Jan 18, 1993	7.17	7.58	7.17	7.50
224	NASDAQ	ASRV	Fri, Jan 15, 1993	7.29	7.42	7.17	7.17
223	NASDAQ	ASRV	Thu, Jan 14, 1993	7.33	7.33	7.17	7.17
222	NASDAQ	ASRV	Wed, Jan 13, 1993	7.33	7.33	7.17	7.17
221	NASDAQ	ASRV	Tue, Jan 12, 1993	7.42	7.42	7.17	7.17
220	NASDAQ	ASRV	Fri, Jan 8, 1993	7.42	7.42	7.17	7.17
219	NASDAQ	ASRV	Thu, Jan 7, 1993	7.33	7.33	7.33	7.33
218	NASDAQ	ASRV	Wed, Jan 6, 1993	7.33	7.33	7.17	7.25
217	NASDAQ	ASRV	Tue, Jan 5, 1993	7.42	7.67	7.42	7.42
216	NASDAQ	ASRV	Mon, Jan 4, 1993	7.50	7.50	7.50	7.50
215	NASDAQ	ASRV	Thu, Dec 31, 1992	7.33	7.33	7.33	7.33
214	NASDAQ	ASRV	Wed, Dec 30, 1992	7.42	7.58	7.42	7.58
213	NASDAQ	ASRV	Thu, Dec 24, 1992	7.58	7.58	7.42	7.42
212	NASDAQ	ASRV	Wed, Dec 23, 1992	7.58	7.58	7.33	7.58
211	NASDAQ	ASRV	Mon, Dec 21, 1992	7.17	7.50	7.17	7.33
210	NASDAQ	ASRV	Fri, Dec 18, 1992	7.42	7.58	7.33	7.58
209	NASDAQ	ASRV	Thu, Dec 17, 1992	7.58	7.58	7.17	7.33
208	NASDAQ	ASRV	Wed, Dec 16, 1992	7.58	7.58	7.58	7.58
207	NASDAQ	ASRV	Tue, Dec 15, 1992	7.58	7.58	7.17	7.58
206	NASDAQ	ASRV	Mon, Dec 14, 1992	7.17	7.67	7.17	7.67
205	NASDAQ	ASRV	Fri, Dec 11, 1992	7.50	7.50	7.33	7.33
204	NASDAQ	ASRV	Thu, Dec 10, 1992	7.17	7.17	7.17	7.17
203	NASDAQ	ASRV	Wed, Dec 9, 1992	7.00	7.33	7.00	7.12
202	NASDAQ	ASRV	Tue, Dec 8, 1992	6.96	7.25	6.96	7.17
201	NASDAQ	ASRV	Mon, Dec 7, 1992	6.83	6.83	6.83	6.83
200	NASDAQ	ASRV	Fri, Dec 4, 1992	6.83	7.25	6.83	7.25
199	NASDAQ	ASRV	Thu, Dec 3, 1992	7.25	7.25	6.83	7.25
198	NASDAQ	ASRV	Wed, Dec 2, 1992	7.00	7.00	7.00	7.00
197	NASDAQ	ASRV	Tue, Dec 1, 1992	7.25	7.25	6.83	6.83
196	NASDAQ	ASRV	Mon, Nov 30, 1992	7.25	7.25	6.83	6.83
195	NASDAQ	ASRV	Tue, Nov 24, 1992	7.25	7.25	6.92	7.25
194	NASDAQ	ASRV	Mon, Nov 23, 1992	6.83	7.08	6.83	6.92
193	NASDAQ	ASRV	Fri, Nov 20, 1992	6.92	7.08	6.92	7.08
192	NASDAQ	ASRV	Thu, Nov 19, 1992	7.08	7.08	6.96	7.00
191	NASDAQ	ASRV	Wed, Nov 18, 1992	7.08	7.08	6.87	6.87
190	NASDAQ	ASRV	Tue, Nov 17, 1992	7.08	7.08	7.04	7.04
189	NASDAQ	ASRV	Mon, Nov 16, 1992	7.08	7.08	6.87	6.87
188	NASDAQ	ASRV	Fri, Nov 13, 1992	7.00	7.04	7.00	7.04
187	NASDAQ	ASRV	Thu, Nov 12, 1992	7.17	7.17	6.92	7.00
186	NASDAQ	ASRV	Wed, Nov 11, 1992	7.17	7.17	7.17	7.17
185	NASDAQ	ASRV	Tue, Nov 10, 1992	7.17	7.17	6.92	7.17
184	NASDAQ	ASRV	Mon, Nov 9, 1992	7.00	7.17	7.00	7.17
183	NASDAQ	ASRV	Fri, Nov 6, 1992	6.83	7.17	6.83	7.17
182	NASDAQ	ASRV	Thu, Nov 5, 1992	7.00	7.17	6.92	6.92
181	NASDAQ	ASRV	Wed, Nov 4, 1992	7.17	7.17	7.00	7.17
180	NASDAQ	ASRV	Tue, Nov 3, 1992	7.08	7.08	7.08	7.08
179	NASDAQ	ASRV	Mon, Nov 2, 1992	7.17	7.17	7.08	7.17
178	NASDAQ	ASRV	Fri, Oct 30, 1992	7.08	7.08	7.08	7.08
177	NASDAQ	ASRV	Thu, Oct 29, 1992	7.25	7.25	7.08	7.08
176	NASDAQ	ASRV	Wed, Oct 28, 1992	7.25	7.25	7.25	7.25
175	NASDAQ	ASRV	Tue, Oct 27, 1992	7.21	7.25	7.08	7.12
174	NASDAQ	ASRV	Mon, Oct 26, 1992	7.33	7.33	7.33	7.33
173	NASDAQ	ASRV	Fri, Oct 23, 1992	7.33	7.33	7.08	7.33
172	NASDAQ	ASRV	Thu, Oct 22, 1992	7.17	7.17	7.17	7.17
171	NASDAQ	ASRV	Wed, Oct 21, 1992	7.17	7.17	7.17	7.17
170	NASDAQ	ASRV	Tue, Oct 20, 1992	7.33	7.50	7.25	7.33
169	NASDAQ	ASRV	Mon, Oct 19, 1992	7.33	7.33	7.33	7.33
168	NASDAQ	ASRV	Thu, Oct 15, 1992	7.33	7.67	7.33	7.42
167	NASDAQ	ASRV	Wed, Oct 14, 1992	7.33	7.67	7.33	7.50
166	NASDAQ	ASRV	Tue, Oct 13, 1992	7.33	7.67	7.33	7.33
165	NASDAQ	ASRV	Mon, Oct 12, 1992	7.50	7.67	7.42	7.67
164	NASDAQ	ASRV	Wed, Oct 7, 1992	7.33	7.33	7.33	7.33
163	NASDAQ	ASRV	Tue, Oct 6, 1992	7.33	7.50	7.17	7.17
162	NASDAQ	ASRV	Mon, Oct 5, 1992	7.17	7.17	7.17	7.17
161	NASDAQ	ASRV	Fri, Oct 2, 1992	7.17	7.17	7.17	7.17
160	NASDAQ	ASRV	Thu, Oct 1, 1992	7.17	7.17	7.17	7.17
159	NASDAQ	ASRV	Tue, Sep 29, 1992	7.33	7.42	7.17	7.17
158	NASDAQ	ASRV	Mon, Sep 28, 1992	7.00	7.33	7.00	7.33
157	NASDAQ	ASRV	Fri, Sep 25, 1992	6.92	7.12	6.92	7.12
156	NASDAQ	ASRV	Thu, Sep 24, 1992	6.92	7.00	6.92	6.92
155	NASDAQ	ASRV	Wed, Sep 23, 1992	6.92	6.92	6.92	6.92
154	NASDAQ	ASRV	Tue, Sep 22, 1992	7.33	7.33	7.33	7.33
153	NASDAQ	ASRV	Thu, Sep 17, 1992	6.92	7.04	6.92	7.04
152	NASDAQ	ASRV	Wed, Sep 16, 1992	6.92	7.33	6.92	7.33
151	NASDAQ	ASRV	Tue, Sep 15, 1992	7.00	7.00	7.00	7.00
150	NASDAQ	ASRV	Fri, Sep 11, 1992	6.92	6.92	6.92	6.92
149	NASDAQ	ASRV	Wed, Sep 9, 1992	7.08	7.08	7.04	7.04
148	NASDAQ	ASRV	Tue, Sep 8, 1992	7.25	7.25	7.25	7.25
147	NASDAQ	ASRV	Fri, Sep 4, 1992	7.08	7.17	7.08	7.17
146	NASDAQ	ASRV	Thu, Sep 3, 1992	7.08	7.08	7.08	7.08
145	NASDAQ	ASRV	Wed, Sep 2, 1992	7.25	7.25	7.25	7.25
144	NASDAQ	ASRV	Tue, Sep 1, 1992	7.08	7.08	6.92	7.08
143	NASDAQ	ASRV	Mon, Aug 31, 1992	7.17	7.25	6.96	7.12
142	NASDAQ	ASRV	Fri, Aug 28, 1992	6.83	7.00	6.83	6.83
141	NASDAQ	ASRV	Thu, Aug 27, 1992	6.83	6.83	6.83	6.83
140	NASDAQ	ASRV	Wed, Aug 26, 1992	6.92	6.92	6.92	6.92
139	NASDAQ	ASRV	Tue, Aug 25, 1992	6.92	7.12	6.92	7.12
138	NASDAQ	ASRV	Mon, Aug 24, 1992	6.92	7.08	6.92	6.92
137	NASDAQ	ASRV	Fri, Aug 21, 1992	7.00	7.17	6.92	7.04
136	NASDAQ	ASRV	Thu, Aug 20, 1992	7.08	7.08	7.00	7.08
135	NASDAQ	ASRV	Tue, Aug 18, 1992	6.83	7.25	6.83	7.17
134	NASDAQ	ASRV	Mon, Aug 17, 1992	7.17	7.17	7.00	7.00
133	NASDAQ	ASRV	Fri, Aug 14, 1992	6.83	6.83	6.83	6.83
132	NASDAQ	ASRV	Thu, Aug 13, 1992	7.33	7.33	7.08	7.08
131	NASDAQ	ASRV	Wed, Aug 12, 1992	7.33	7.33	7.33	7.33
130	NASDAQ	ASRV	Tue, Aug 11, 1992	7.33	7.33	7.08	7.33
129	NASDAQ	ASRV	Mon, Aug 10, 1992	7.00	7.17	7.00	7.17
128	NASDAQ	ASRV	Fri, Aug 7, 1992	7.00	7.12	7.00	7.00
127	NASDAQ	ASRV	Thu, Aug 6, 1992	7.33	7.33	7.00	7.00
126	NASDAQ	ASRV	Tue, Aug 4, 1992	6.92	7.17	6.92	7.08
125	NASDAQ	ASRV	Mon, Aug 3, 1992	6.92	6.92	6.92	6.92
124	NASDAQ	ASRV	Fri, Jul 31, 1992	7.17	7.17	7.00	7.00
123	NASDAQ	ASRV	Thu, Jul 30, 1992	7.17	7.17	6.92	6.92
122	NASDAQ	ASRV	Wed, Jul 29, 1992	6.92	6.92	6.92	6.92
121	NASDAQ	ASRV	Tue, Jul 28, 1992	7.17	7.17	7.17	7.17
120	NASDAQ	ASRV	Mon, Jul 27, 1992	6.92	6.92	6.92	6.92
119	NASDAQ	ASRV	Fri, Jul 24, 1992	6.92	7.17	6.92	7.17
118	NASDAQ	ASRV	Thu, Jul 23, 1992	6.92	6.92	6.92	6.92
117	NASDAQ	ASRV	Wed, Jul 22, 1992	7.00	7.08	7.00	7.08
116	NASDAQ	ASRV	Tue, Jul 21, 1992	6.92	7.00	6.92	7.00
115	NASDAQ	ASRV	Mon, Jul 20, 1992	6.92	6.96	6.92	6.92
114	NASDAQ	ASRV	Fri, Jul 17, 1992	6.92	7.00	6.92	7.00
113	NASDAQ	ASRV	Thu, Jul 16, 1992	7.00	7.08	7.00	7.08
112	NASDAQ	ASRV	Wed, Jul 15, 1992	7.00	7.00	7.00	7.00
111	NASDAQ	ASRV	Tue, Jul 14, 1992	7.00	7.08	7.00	7.08
110	NASDAQ	ASRV	Mon, Jul 13, 1992	7.08	7.08	7.08	7.08
109	NASDAQ	ASRV	Fri, Jul 10, 1992	7.00	7.25	7.00	7.08
108	NASDAQ	ASRV	Thu, Jul 9, 1992	6.75	6.92	6.75	6.92
107	NASDAQ	ASRV	Wed, Jul 8, 1992	7.00	7.00	7.00	7.00
106	NASDAQ	ASRV	Tue, Jul 7, 1992	6.75	7.00	6.75	6.92
105	NASDAQ	ASRV	Mon, Jul 6, 1992	6.75	6.83	6.67	6.67
104	NASDAQ	ASRV	Thu, Jul 2, 1992	6.71	6.75	6.67	6.75
103	NASDAQ	ASRV	Wed, Jul 1, 1992	6.58	6.67	6.58	6.67
102	NASDAQ	ASRV	Tue, Jun 30, 1992	6.25	6.67	6.25	6.67
101	NASDAQ	ASRV	Mon, Jun 29, 1992	6.25	6.25	6.25	6.25
100	NASDAQ	ASRV	Fri, Jun 26, 1992	6.50	6.50	6.25	6.50
99	NASDAQ	ASRV	Thu, Jun 25, 1992	6.58	6.58	6.25	6.25
98	NASDAQ	ASRV	Mon, Jun 22, 1992	6.42	6.58	6.33	6.33
97	NASDAQ	ASRV	Thu, Jun 18, 1992	6.50	6.67	6.33	6.33
96	NASDAQ	ASRV	Wed, Jun 17, 1992	6.58	6.67	6.58	6.62
95	NASDAQ	ASRV	Tue, Jun 16, 1992	6.67	6.75	6.67	6.75
94	NASDAQ	ASRV	Mon, Jun 15, 1992	6.62	6.67	6.62	6.67
93	NASDAQ	ASRV	Fri, Jun 12, 1992	6.75	6.75	6.75	6.75
92	NASDAQ	ASRV	Thu, Jun 11, 1992	6.58	6.58	6.58	6.58
91	NASDAQ	ASRV	Tue, Jun 9, 1992	6.58	6.75	6.50	6.54
90	NASDAQ	ASRV	Fri, Jun 5, 1992	6.62	6.75	6.58	6.75
89	NASDAQ	ASRV	Thu, Jun 4, 1992	6.75	6.75	6.58	6.58
88	NASDAQ	ASRV	Wed, Jun 3, 1992	6.58	6.58	6.58	6.58
87	NASDAQ	ASRV	Tue, Jun 2, 1992	6.62	6.62	6.62	6.62
86	NASDAQ	ASRV	Mon, Jun 1, 1992	6.75	6.75	6.75	6.75
85	NASDAQ	ASRV	Fri, May 29, 1992	6.67	6.67	6.58	6.58
84	NASDAQ	ASRV	Thu, May 28, 1992	6.75	6.75	6.67	6.67
83	NASDAQ	ASRV	Wed, May 27, 1992	6.67	6.75	6.50	6.67
82	NASDAQ	ASRV	Fri, May 22, 1992	6.50	6.67	6.50	6.50
81	NASDAQ	ASRV	Thu, May 21, 1992	6.54	6.54	6.54	6.54
80	NASDAQ	ASRV	Wed, May 20, 1992	6.58	6.58	6.46	6.58
79	NASDAQ	ASRV	Tue, May 19, 1992	6.50	6.50	6.50	6.50
78	NASDAQ	ASRV	Mon, May 18, 1992	6.33	6.58	6.33	6.58
77	NASDAQ	ASRV	Fri, May 15, 1992	6.33	6.58	6.33	6.58
76	NASDAQ	ASRV	Thu, May 14, 1992	6.42	6.42	6.42	6.42
75	NASDAQ	ASRV	Wed, May 13, 1992	6.33	6.33	6.33	6.33
74	NASDAQ	ASRV	Mon, May 11, 1992	6.67	6.67	6.42	6.42
73	NASDAQ	ASRV	Fri, May 8, 1992	6.62	6.67	6.50	6.50
72	NASDAQ	ASRV	Thu, May 7, 1992	6.75	6.75	6.50	6.75
71	NASDAQ	ASRV	Wed, May 6, 1992	6.50	6.62	6.50	6.50
70	NASDAQ	ASRV	Tue, May 5, 1992	6.50	6.75	6.50	6.67
69	NASDAQ	ASRV	Mon, May 4, 1992	6.50	6.67	6.50	6.50
68	NASDAQ	ASRV	Fri, May 1, 1992	6.67	6.67	6.50	6.58
67	NASDAQ	ASRV	Thu, Apr 30, 1992	6.54	6.62	6.50	6.62
66	NASDAQ	ASRV	Wed, Apr 29, 1992	6.50	6.58	6.50	6.50
65	NASDAQ	ASRV	Tue, Apr 28, 1992	6.50	6.67	6.50	6.50
64	NASDAQ	ASRV	Mon, Apr 27, 1992	6.50	6.50	6.50	6.50
63	NASDAQ	ASRV	Fri, Apr 24, 1992	6.33	6.50	6.33	6.33
62	NASDAQ	ASRV	Thu, Apr 23, 1992	6.50	6.50	6.33	6.50
61	NASDAQ	ASRV	Wed, Apr 22, 1992	6.33	6.42	6.33	6.33
60	NASDAQ	ASRV	Tue, Apr 21, 1992	6.25	6.33	6.25	6.33
59	NASDAQ	ASRV	Mon, Apr 20, 1992	6.25	6.42	6.25	6.33
58	NASDAQ	ASRV	Thu, Apr 16, 1992	6.25	6.42	6.25	6.42
57	NASDAQ	ASRV	Tue, Apr 14, 1992	6.37	6.42	6.25	6.25
56	NASDAQ	ASRV	Mon, Apr 13, 1992	6.33	6.42	6.29	6.33
55	NASDAQ	ASRV	Fri, Apr 10, 1992	6.33	6.50	6.25	6.25
54	NASDAQ	ASRV	Thu, Apr 9, 1992	6.33	6.58	6.33	6.58
53	NASDAQ	ASRV	Wed, Apr 8, 1992	6.42	6.50	6.42	6.50
52	NASDAQ	ASRV	Tue, Apr 7, 1992	6.42	6.42	6.42	6.42
51	NASDAQ	ASRV	Mon, Apr 6, 1992	6.42	6.75	6.42	6.75
50	NASDAQ	ASRV	Fri, Apr 3, 1992	6.42	6.75	6.42	6.42
49	NASDAQ	ASRV	Thu, Apr 2, 1992	6.58	6.75	6.42	6.75
48	NASDAQ	ASRV	Tue, Mar 31, 1992	6.50	6.58	6.46	6.46
47	NASDAQ	ASRV	Mon, Mar 30, 1992	6.08	6.42	6.08	6.33
46	NASDAQ	ASRV	Fri, Mar 27, 1992	6.08	6.33	6.08	6.33
45	NASDAQ	ASRV	Thu, Mar 26, 1992	6.08	6.08	6.08	6.08
44	NASDAQ	ASRV	Wed, Mar 25, 1992	6.08	6.08	6.08	6.08
43	NASDAQ	ASRV	Tue, Mar 24, 1992	6.08	6.33	6.08	6.25
42	NASDAQ	ASRV	Mon, Mar 23, 1992	5.92	6.00	5.83	6.00
41	NASDAQ	ASRV	Fri, Mar 20, 1992	5.75	5.75	5.75	5.75
40	NASDAQ	ASRV	Thu, Mar 19, 1992	5.75	5.75	5.75	5.75
39	NASDAQ	ASRV	Wed, Mar 18, 1992	5.75	5.75	5.75	5.75
38	NASDAQ	ASRV	Fri, Mar 13, 1992	5.79	5.83	5.79	5.83
37	NASDAQ	ASRV	Thu, Mar 12, 1992	5.83	5.92	5.83	5.92
36	NASDAQ	ASRV	Wed, Mar 11, 1992	5.92	5.92	5.75	5.92
35	NASDAQ	ASRV	Tue, Mar 10, 1992	6.00	6.12	6.00	6.08
34	NASDAQ	ASRV	Mon, Mar 9, 1992	6.00	6.08	6.00	6.00
33	NASDAQ	ASRV	Fri, Mar 6, 1992	6.17	6.17	6.08	6.08
32	NASDAQ	ASRV	Thu, Mar 5, 1992	5.92	6.17	5.92	6.17
31	NASDAQ	ASRV	Wed, Mar 4, 1992	5.92	6.00	5.92	6.00
30	NASDAQ	ASRV	Tue, Mar 3, 1992	5.92	6.04	5.92	6.04
29	NASDAQ	ASRV	Mon, Mar 2, 1992	6.17	6.17	5.92	6.00
28	NASDAQ	ASRV	Fri, Feb 28, 1992	5.96	6.00	5.92	6.00
27	NASDAQ	ASRV	Thu, Feb 27, 1992	6.17	6.17	5.92	5.92
26	NASDAQ	ASRV	Wed, Feb 26, 1992	5.83	6.08	5.83	6.08
25	NASDAQ	ASRV	Tue, Feb 25, 1992	5.83	5.83	5.83	5.83
24	NASDAQ	ASRV	Mon, Feb 24, 1992	5.83	6.00	5.83	6.00
23	NASDAQ	ASRV	Fri, Feb 21, 1992	5.83	6.08	5.83	6.08
22	NASDAQ	ASRV	Wed, Feb 19, 1992	5.83	5.83	5.83	5.83
21	NASDAQ	ASRV	Tue, Feb 18, 1992	6.17	6.17	5.83	5.83
20	NASDAQ	ASRV	Fri, Feb 14, 1992	5.87	6.00	5.87	6.00
19	NASDAQ	ASRV	Thu, Feb 13, 1992	6.08	6.25	6.00	6.00
18	NASDAQ	ASRV	Wed, Feb 12, 1992	6.33	6.33	6.17	6.33
17	NASDAQ	ASRV	Tue, Feb 11, 1992	6.17	6.17	6.17	6.17
16	NASDAQ	ASRV	Mon, Feb 10, 1992	6.17	6.17	6.17	6.17
15	NASDAQ	ASRV	Fri, Feb 7, 1992	6.17	6.17	6.17	6.17
14	NASDAQ	ASRV	Thu, Feb 6, 1992	6.08	6.42	6.08	6.17
13	NASDAQ	ASRV	Wed, Feb 5, 1992	6.08	6.08	6.08	6.08
12	NASDAQ	ASRV	Mon, Feb 3, 1992	6.08	6.17	6.08	6.08
11	NASDAQ	ASRV	Thu, Jan 30, 1992	6.42	6.58	6.08	6.17
10	NASDAQ	ASRV	Mon, Jan 27, 1992	6.42	6.42	6.42	6.42
9	NASDAQ	ASRV	Fri, Jan 24, 1992	6.42	6.42	6.42	6.42
8	NASDAQ	ASRV	Thu, Jan 23, 1992	6.42	6.46	6.42	6.46
7	NASDAQ	ASRV	Wed, Jan 22, 1992	6.42	6.50	6.42	6.50
6	NASDAQ	ASRV	Tue, Jan 21, 1992	6.54	6.58	6.42	6.58
5	NASDAQ	ASRV	Mon, Jan 20, 1992	6.67	6.67	6.42	6.42
4	NASDAQ	ASRV	Fri, Jan 17, 1992	6.58	6.75	6.58	6.75
3	NASDAQ	ASRV	Thu, Jan 16, 1992	6.58	6.58	6.58	6.58
2	NASDAQ	ASRV	Wed, Jan 15, 1992	6.00	6.75	6.00	6.67
1	NASDAQ	ASRV	Tue, Jan 14, 1992	6.00	6.33	6.00	6.33
#	Exchange	Symbol	Date	Open	High	Low	Close

AmeriServ Financial Inc NASDAQ:ASRV 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