Acuity Brands Inc NYSE:AYI Historical Prices

Below are the 5600 trading days of historical prices for AYI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5600	NYSE	AYI	Mon, Mar 4, 2024	253.01	257.80	252.89	257.32
5599	NYSE	AYI	Fri, Mar 1, 2024	249.75	252.91	249.30	251.61
5598	NYSE	AYI	Thu, Feb 29, 2024	251.41	252.00	248.89	251.24
5597	NYSE	AYI	Wed, Feb 28, 2024	250.20	251.96	248.88	250.06
5596	NYSE	AYI	Tue, Feb 27, 2024	245.85	250.94	245.27	250.16
5595	NYSE	AYI	Mon, Feb 26, 2024	243.96	245.84	242.76	244.38
5594	NYSE	AYI	Fri, Feb 23, 2024	242.81	244.89	242.76	244.80
5593	NYSE	AYI	Thu, Feb 22, 2024	239.87	242.60	239.51	242.32
5592	NYSE	AYI	Wed, Feb 21, 2024	239.22	239.57	237.61	238.18
5591	NYSE	AYI	Tue, Feb 20, 2024	238.36	239.98	236.52	239.78
5590	NYSE	AYI	Fri, Feb 16, 2024	240.22	243.10	240.13	240.17
5589	NYSE	AYI	Thu, Feb 15, 2024	243.03	243.03	237.82	241.99
5588	NYSE	AYI	Wed, Feb 14, 2024	237.39	242.71	236.99	242.60
5587	NYSE	AYI	Tue, Feb 13, 2024	237.15	238.40	233.50	235.16
5586	NYSE	AYI	Mon, Feb 12, 2024	240.32	241.87	239.00	241.49
5585	NYSE	AYI	Fri, Feb 9, 2024	240.98	242.27	239.11	240.30
5584	NYSE	AYI	Thu, Feb 8, 2024	236.31	241.89	236.31	241.78
5583	NYSE	AYI	Wed, Feb 7, 2024	234.79	237.99	233.20	236.31
5582	NYSE	AYI	Tue, Feb 6, 2024	236.32	237.18	233.49	234.58
5581	NYSE	AYI	Mon, Feb 5, 2024	237.91	239.25	234.67	236.90
5580	NYSE	AYI	Fri, Feb 2, 2024	237.93	240.67	237.38	239.25
5579	NYSE	AYI	Thu, Feb 1, 2024	240.02	240.55	236.06	239.99
5578	NYSE	AYI	Wed, Jan 31, 2024	242.10	243.40	237.52	238.16
5577	NYSE	AYI	Tue, Jan 30, 2024	240.03	244.16	239.19	242.98
5576	NYSE	AYI	Mon, Jan 29, 2024	238.28	242.20	238.28	241.00
5575	NYSE	AYI	Fri, Jan 26, 2024	240.95	242.10	238.10	239.10
5574	NYSE	AYI	Thu, Jan 25, 2024	231.43	237.11	231.32	236.79
5573	NYSE	AYI	Wed, Jan 24, 2024	232.95	233.86	228.60	228.96
5572	NYSE	AYI	Tue, Jan 23, 2024	232.19	233.20	229.25	231.06
5571	NYSE	AYI	Mon, Jan 22, 2024	232.00	233.27	229.54	232.27
5570	NYSE	AYI	Fri, Jan 19, 2024	226.05	231.16	225.02	230.51
5569	NYSE	AYI	Thu, Jan 18, 2024	225.36	226.56	223.49	226.39
5568	NYSE	AYI	Wed, Jan 17, 2024	223.07	224.98	222.24	224.20
5567	NYSE	AYI	Tue, Jan 16, 2024	223.20	224.52	221.95	224.24
5566	NYSE	AYI	Fri, Jan 12, 2024	225.64	225.67	221.93	224.57
5565	NYSE	AYI	Thu, Jan 11, 2024	229.95	229.95	223.32	224.70
5564	NYSE	AYI	Wed, Jan 10, 2024	228.97	230.34	225.50	229.90
5563	NYSE	AYI	Tue, Jan 9, 2024	216.12	228.26	214.32	228.00
5562	NYSE	AYI	Mon, Jan 8, 2024	205.53	207.74	204.34	204.52
5561	NYSE	AYI	Fri, Jan 5, 2024	202.23	206.20	202.23	205.38
5560	NYSE	AYI	Thu, Jan 4, 2024	201.88	205.58	201.88	203.53
5559	NYSE	AYI	Wed, Jan 3, 2024	201.96	204.21	200.27	201.21
5558	NYSE	AYI	Tue, Jan 2, 2024	203.07	204.39	201.90	202.88
5557	NYSE	AYI	Fri, Dec 29, 2023	204.53	207.04	203.63	204.83
5556	NYSE	AYI	Thu, Dec 28, 2023	204.71	205.85	203.72	205.11
5555	NYSE	AYI	Wed, Dec 27, 2023	204.99	206.79	204.82	205.75
5554	NYSE	AYI	Tue, Dec 26, 2023	202.10	204.12	202.10	203.86
5553	NYSE	AYI	Fri, Dec 22, 2023	202.00	204.00	201.01	202.33
5552	NYSE	AYI	Thu, Dec 21, 2023	204.20	204.99	199.47	201.44
5551	NYSE	AYI	Wed, Dec 20, 2023	202.13	207.96	201.12	202.71
5550	NYSE	AYI	Tue, Dec 19, 2023	203.74	205.21	201.94	202.61
5549	NYSE	AYI	Mon, Dec 18, 2023	203.26	203.43	200.87	202.31
5548	NYSE	AYI	Fri, Dec 15, 2023	204.00	207.00	201.91	203.24
5547	NYSE	AYI	Thu, Dec 14, 2023	197.30	206.95	196.38	204.36
5546	NYSE	AYI	Wed, Dec 13, 2023	189.82	194.84	188.63	194.69
5545	NYSE	AYI	Tue, Dec 12, 2023	190.11	191.90	189.27	190.05
5544	NYSE	AYI	Mon, Dec 11, 2023	188.79	190.51	187.64	190.00
5543	NYSE	AYI	Fri, Dec 8, 2023	187.55	189.65	187.47	188.03
5542	NYSE	AYI	Thu, Dec 7, 2023	185.72	187.61	183.95	187.21
5541	NYSE	AYI	Wed, Dec 6, 2023	183.76	187.19	183.76	185.59
5540	NYSE	AYI	Tue, Dec 5, 2023	182.81	184.23	181.18	181.92
5539	NYSE	AYI	Mon, Dec 4, 2023	181.31	185.69	181.31	184.28
5538	NYSE	AYI	Fri, Dec 1, 2023	178.55	184.22	178.42	182.86
5537	NYSE	AYI	Thu, Nov 30, 2023	178.20	179.57	176.93	179.26
5536	NYSE	AYI	Wed, Nov 29, 2023	179.24	180.63	177.38	177.45
5535	NYSE	AYI	Tue, Nov 28, 2023	180.87	180.92	177.03	177.35
5534	NYSE	AYI	Mon, Nov 27, 2023	179.87	183.20	179.69	182.47
5533	NYSE	AYI	Fri, Nov 24, 2023	179.81	181.72	179.81	180.47
5532	NYSE	AYI	Wed, Nov 22, 2023	181.50	182.50	179.16	180.32
5531	NYSE	AYI	Tue, Nov 21, 2023	179.83	181.10	178.75	181.01
5530	NYSE	AYI	Mon, Nov 20, 2023	181.51	182.81	179.88	180.96
5529	NYSE	AYI	Fri, Nov 17, 2023	182.59	182.73	180.64	181.61
5528	NYSE	AYI	Thu, Nov 16, 2023	182.00	183.24	180.60	181.71
5527	NYSE	AYI	Wed, Nov 15, 2023	182.90	185.37	181.14	181.75
5526	NYSE	AYI	Tue, Nov 14, 2023	178.99	183.57	178.08	182.80
5525	NYSE	AYI	Mon, Nov 13, 2023	174.96	177.86	174.67	175.84
5524	NYSE	AYI	Fri, Nov 10, 2023	170.53	175.67	169.19	175.54
5523	NYSE	AYI	Thu, Nov 9, 2023	170.85	171.79	168.32	169.28
5522	NYSE	AYI	Wed, Nov 8, 2023	169.63	171.36	169.25	169.65
5521	NYSE	AYI	Tue, Nov 7, 2023	167.51	169.88	167.28	169.31
5520	NYSE	AYI	Mon, Nov 6, 2023	169.80	170.58	167.88	168.96
5519	NYSE	AYI	Fri, Nov 3, 2023	168.49	172.74	168.49	170.55
5518	NYSE	AYI	Thu, Nov 2, 2023	164.15	167.95	163.12	166.92
5517	NYSE	AYI	Wed, Nov 1, 2023	162.06	162.65	160.80	162.31
5516	NYSE	AYI	Tue, Oct 31, 2023	159.10	162.61	158.80	161.97
5515	NYSE	AYI	Mon, Oct 30, 2023	159.40	160.28	157.34	159.24
5514	NYSE	AYI	Fri, Oct 27, 2023	158.94	158.94	156.84	158.31
5513	NYSE	AYI	Thu, Oct 26, 2023	159.62	161.42	158.82	159.11
5512	NYSE	AYI	Wed, Oct 25, 2023	161.98	162.80	159.59	159.62
5511	NYSE	AYI	Tue, Oct 24, 2023	166.10	166.15	161.57	162.30
5510	NYSE	AYI	Mon, Oct 23, 2023	166.65	167.09	164.25	164.89
5509	NYSE	AYI	Fri, Oct 20, 2023	164.73	168.37	163.43	166.96
5508	NYSE	AYI	Thu, Oct 19, 2023	168.42	169.20	164.57	165.06
5507	NYSE	AYI	Wed, Oct 18, 2023	176.44	176.64	169.14	169.15
5506	NYSE	AYI	Tue, Oct 17, 2023	178.15	180.98	177.96	180.27
5505	NYSE	AYI	Mon, Oct 16, 2023	180.60	183.09	179.31	179.39
5504	NYSE	AYI	Fri, Oct 13, 2023	179.76	180.18	177.21	178.58
5503	NYSE	AYI	Thu, Oct 12, 2023	182.86	184.32	178.14	179.62
5502	NYSE	AYI	Wed, Oct 11, 2023	179.63	181.99	178.78	181.94
5501	NYSE	AYI	Tue, Oct 10, 2023	181.28	183.01	178.65	178.78
5500	NYSE	AYI	Mon, Oct 9, 2023	180.82	181.55	177.50	180.75
5499	NYSE	AYI	Fri, Oct 6, 2023	177.73	182.71	177.73	181.66
5498	NYSE	AYI	Thu, Oct 5, 2023	179.27	181.75	177.46	179.00
5497	NYSE	AYI	Wed, Oct 4, 2023	177.80	180.56	171.26	179.00
5496	NYSE	AYI	Tue, Oct 3, 2023	166.78	169.57	165.85	167.38
5495	NYSE	AYI	Mon, Oct 2, 2023	169.61	171.36	166.83	167.17
5494	NYSE	AYI	Fri, Sep 29, 2023	170.70	174.52	169.99	170.31
5493	NYSE	AYI	Thu, Sep 28, 2023	169.23	172.94	168.87	170.12
5492	NYSE	AYI	Wed, Sep 27, 2023	166.50	168.54	166.07	166.84
5491	NYSE	AYI	Tue, Sep 26, 2023	164.72	167.63	163.04	164.61
5490	NYSE	AYI	Mon, Sep 25, 2023	163.99	166.56	163.99	165.32
5489	NYSE	AYI	Fri, Sep 22, 2023	163.97	167.14	163.97	164.67
5488	NYSE	AYI	Thu, Sep 21, 2023	162.43	166.06	161.23	163.85
5487	NYSE	AYI	Wed, Sep 20, 2023	166.65	169.19	164.50	164.70
5486	NYSE	AYI	Tue, Sep 19, 2023	165.41	166.29	163.82	166.01
5485	NYSE	AYI	Mon, Sep 18, 2023	159.61	166.77	159.13	165.83
5484	NYSE	AYI	Fri, Sep 15, 2023	159.94	160.87	158.54	159.59
5483	NYSE	AYI	Thu, Sep 14, 2023	160.50	160.87	158.87	160.36
5482	NYSE	AYI	Wed, Sep 13, 2023	158.60	159.55	156.79	159.00
5481	NYSE	AYI	Tue, Sep 12, 2023	157.77	159.97	157.68	158.46
5480	NYSE	AYI	Mon, Sep 11, 2023	160.23	160.44	157.75	158.08
5479	NYSE	AYI	Fri, Sep 8, 2023	158.61	159.98	156.50	159.28
5478	NYSE	AYI	Thu, Sep 7, 2023	161.60	161.60	157.20	158.68
5477	NYSE	AYI	Wed, Sep 6, 2023	161.23	163.47	160.10	161.80
5476	NYSE	AYI	Tue, Sep 5, 2023	162.49	162.53	157.16	161.63
5475	NYSE	AYI	Fri, Sep 1, 2023	162.89	165.17	162.24	164.56
5474	NYSE	AYI	Thu, Aug 31, 2023	161.27	162.90	160.20	161.28
5473	NYSE	AYI	Wed, Aug 30, 2023	161.89	162.97	159.88	160.67
5472	NYSE	AYI	Tue, Aug 29, 2023	159.31	161.83	158.37	161.69
5471	NYSE	AYI	Mon, Aug 28, 2023	159.23	161.86	159.16	159.83
5470	NYSE	AYI	Fri, Aug 25, 2023	159.73	160.92	157.27	158.14
5469	NYSE	AYI	Thu, Aug 24, 2023	161.93	162.79	158.53	159.13
5468	NYSE	AYI	Wed, Aug 23, 2023	160.07	162.20	160.07	161.63
5467	NYSE	AYI	Tue, Aug 22, 2023	161.19	161.19	159.26	160.14
5466	NYSE	AYI	Mon, Aug 21, 2023	158.03	160.82	158.03	160.08
5465	NYSE	AYI	Fri, Aug 18, 2023	158.44	159.55	157.07	158.06
5464	NYSE	AYI	Thu, Aug 17, 2023	159.30	160.05	158.23	158.53
5463	NYSE	AYI	Wed, Aug 16, 2023	160.81	163.33	157.40	158.51
5462	NYSE	AYI	Tue, Aug 15, 2023	163.35	164.27	160.04	160.11
5461	NYSE	AYI	Mon, Aug 14, 2023	164.16	165.50	163.67	164.67
5460	NYSE	AYI	Fri, Aug 11, 2023	165.57	166.00	164.27	164.58
5459	NYSE	AYI	Thu, Aug 10, 2023	164.50	167.70	164.41	166.10
5458	NYSE	AYI	Wed, Aug 9, 2023	164.56	165.71	163.14	163.88
5457	NYSE	AYI	Tue, Aug 8, 2023	165.00	166.42	163.02	165.13
5456	NYSE	AYI	Mon, Aug 7, 2023	165.36	167.39	165.10	167.15
5455	NYSE	AYI	Fri, Aug 4, 2023	166.34	167.06	164.42	164.91
5454	NYSE	AYI	Thu, Aug 3, 2023	165.69	167.30	164.53	166.20
5453	NYSE	AYI	Wed, Aug 2, 2023	165.85	168.89	165.38	167.03
5452	NYSE	AYI	Tue, Aug 1, 2023	163.81	167.58	163.81	166.14
5451	NYSE	AYI	Mon, Jul 31, 2023	167.16	168.48	164.44	165.24
5450	NYSE	AYI	Fri, Jul 28, 2023	165.93	167.95	164.68	166.10
5449	NYSE	AYI	Thu, Jul 27, 2023	162.61	165.24	161.10	164.14
5448	NYSE	AYI	Wed, Jul 26, 2023	158.33	162.89	157.09	162.25
5447	NYSE	AYI	Tue, Jul 25, 2023	161.15	163.51	161.04	161.27
5446	NYSE	AYI	Mon, Jul 24, 2023	163.99	165.67	161.99	162.53
5445	NYSE	AYI	Fri, Jul 21, 2023	166.99	167.00	163.01	164.05
5444	NYSE	AYI	Thu, Jul 20, 2023	167.93	167.99	165.25	166.69
5443	NYSE	AYI	Wed, Jul 19, 2023	169.36	170.07	167.00	167.65
5442	NYSE	AYI	Tue, Jul 18, 2023	165.73	168.61	164.55	168.50
5441	NYSE	AYI	Mon, Jul 17, 2023	165.56	166.91	164.68	165.91
5440	NYSE	AYI	Fri, Jul 14, 2023	168.00	168.00	164.62	165.43
5439	NYSE	AYI	Thu, Jul 13, 2023	167.44	169.02	165.72	168.38
5438	NYSE	AYI	Wed, Jul 12, 2023	168.87	169.05	166.75	167.16
5437	NYSE	AYI	Tue, Jul 11, 2023	166.29	167.30	165.48	166.21
5436	NYSE	AYI	Mon, Jul 10, 2023	160.94	165.46	160.94	165.16
5435	NYSE	AYI	Fri, Jul 7, 2023	158.15	162.37	157.15	161.56
5434	NYSE	AYI	Thu, Jul 6, 2023	157.57	158.25	155.34	156.91
5433	NYSE	AYI	Wed, Jul 5, 2023	161.41	162.42	158.56	159.26
5432	NYSE	AYI	Mon, Jul 3, 2023	162.24	166.20	162.24	163.22
5431	NYSE	AYI	Fri, Jun 30, 2023	163.69	165.52	160.76	163.08
5430	NYSE	AYI	Thu, Jun 29, 2023	158.99	166.26	154.72	162.46
5429	NYSE	AYI	Wed, Jun 28, 2023	161.67	162.05	159.86	160.66
5428	NYSE	AYI	Tue, Jun 27, 2023	160.41	162.22	159.69	161.56
5427	NYSE	AYI	Mon, Jun 26, 2023	161.29	163.61	158.71	160.41
5426	NYSE	AYI	Fri, Jun 23, 2023	155.78	161.10	154.78	160.28
5425	NYSE	AYI	Thu, Jun 22, 2023	158.50	159.26	155.76	157.75
5424	NYSE	AYI	Wed, Jun 21, 2023	163.62	165.58	163.21	163.64
5423	NYSE	AYI	Tue, Jun 20, 2023	164.48	165.56	162.43	164.80
5422	NYSE	AYI	Fri, Jun 16, 2023	170.86	170.92	165.43	166.38
5421	NYSE	AYI	Thu, Jun 15, 2023	165.70	170.76	165.05	170.33
5420	NYSE	AYI	Wed, Jun 14, 2023	166.62	170.55	165.36	167.22
5419	NYSE	AYI	Tue, Jun 13, 2023	162.03	166.40	162.03	165.59
5418	NYSE	AYI	Mon, Jun 12, 2023	159.65	163.56	159.20	161.72
5417	NYSE	AYI	Fri, Jun 9, 2023	161.33	161.87	158.24	159.85
5416	NYSE	AYI	Thu, Jun 8, 2023	164.31	164.31	160.74	161.26
5415	NYSE	AYI	Wed, Jun 7, 2023	161.41	165.67	160.79	165.19
5414	NYSE	AYI	Tue, Jun 6, 2023	156.98	161.38	156.51	160.65
5413	NYSE	AYI	Mon, Jun 5, 2023	157.92	157.87	153.62	160.04
5412	NYSE	AYI	Fri, Jun 2, 2023	153.81	160.63	153.69	160.04
5411	NYSE	AYI	Thu, Jun 1, 2023	150.32	154.52	149.30	153.10
5410	NYSE	AYI	Wed, May 31, 2023	153.69	153.69	149.77	150.69
5409	NYSE	AYI	Tue, May 30, 2023	155.57	156.41	151.41	153.62
5408	NYSE	AYI	Fri, May 26, 2023	154.27	156.32	154.21	155.58
5407	NYSE	AYI	Thu, May 25, 2023	153.49	155.66	152.32	154.49
5406	NYSE	AYI	Wed, May 24, 2023	158.10	158.10	152.88	153.66
5405	NYSE	AYI	Tue, May 23, 2023	157.61	162.70	156.68	158.37
5404	NYSE	AYI	Mon, May 22, 2023	158.71	161.09	157.99	158.92
5403	NYSE	AYI	Fri, May 19, 2023	160.68	162.33	157.36	159.17
5402	NYSE	AYI	Thu, May 18, 2023	158.42	161.31	157.70	160.84
5401	NYSE	AYI	Wed, May 17, 2023	155.89	159.64	155.60	159.09
5400	NYSE	AYI	Tue, May 16, 2023	157.02	157.71	155.16	155.20
5399	NYSE	AYI	Mon, May 15, 2023	157.96	159.04	156.98	158.91
5398	NYSE	AYI	Fri, May 12, 2023	158.01	159.46	155.75	157.33
5397	NYSE	AYI	Thu, May 11, 2023	156.17	157.15	152.60	156.81
5396	NYSE	AYI	Wed, May 10, 2023	158.82	159.87	155.33	157.06
5395	NYSE	AYI	Tue, May 9, 2023	157.07	159.01	156.46	157.31
5394	NYSE	AYI	Mon, May 8, 2023	159.12	160.04	157.57	158.27
5393	NYSE	AYI	Fri, May 5, 2023	157.61	158.98	156.56	157.98
5392	NYSE	AYI	Thu, May 4, 2023	160.07	160.07	153.77	154.95
5391	NYSE	AYI	Wed, May 3, 2023	159.25	162.60	159.25	160.57
5390	NYSE	AYI	Tue, May 2, 2023	157.72	160.16	157.14	159.00
5389	NYSE	AYI	Mon, May 1, 2023	157.54	159.80	156.71	158.91
5388	NYSE	AYI	Fri, Apr 28, 2023	155.17	158.24	155.17	157.38
5387	NYSE	AYI	Thu, Apr 27, 2023	153.75	156.11	152.80	154.94
5386	NYSE	AYI	Wed, Apr 26, 2023	154.25	156.89	153.12	153.29
5385	NYSE	AYI	Tue, Apr 25, 2023	157.63	158.37	154.30	154.43
5384	NYSE	AYI	Mon, Apr 24, 2023	157.83	158.93	156.97	158.33
5383	NYSE	AYI	Fri, Apr 21, 2023	159.81	159.90	156.86	157.40
5382	NYSE	AYI	Thu, Apr 20, 2023	161.48	163.37	158.53	159.50
5381	NYSE	AYI	Wed, Apr 19, 2023	161.36	163.01	160.61	162.20
5380	NYSE	AYI	Tue, Apr 18, 2023	160.84	162.71	159.87	162.12
5379	NYSE	AYI	Mon, Apr 17, 2023	158.47	160.22	157.96	160.15
5378	NYSE	AYI	Fri, Apr 14, 2023	158.27	162.19	157.32	157.75
5377	NYSE	AYI	Thu, Apr 13, 2023	160.05	160.05	154.35	158.87
5376	NYSE	AYI	Wed, Apr 12, 2023	160.61	162.13	159.35	159.48
5375	NYSE	AYI	Tue, Apr 11, 2023	158.72	159.84	157.73	159.02
5374	NYSE	AYI	Mon, Apr 10, 2023	157.81	161.20	157.61	158.47
5373	NYSE	AYI	Thu, Apr 6, 2023	161.24	161.83	157.73	158.66
5372	NYSE	AYI	Wed, Apr 5, 2023	160.96	163.17	158.76	161.72
5371	NYSE	AYI	Tue, Apr 4, 2023	169.28	173.80	158.12	163.13
5370	NYSE	AYI	Mon, Apr 3, 2023	183.26	185.01	181.76	183.33
5369	NYSE	AYI	Fri, Mar 31, 2023	180.97	182.86	179.65	182.73
5368	NYSE	AYI	Thu, Mar 30, 2023	180.03	182.31	178.94	179.17
5367	NYSE	AYI	Wed, Mar 29, 2023	175.45	178.08	174.11	177.32
5366	NYSE	AYI	Tue, Mar 28, 2023	172.98	175.71	171.88	174.23
5365	NYSE	AYI	Mon, Mar 27, 2023	171.56	175.15	170.71	172.70
5364	NYSE	AYI	Fri, Mar 24, 2023	171.00	171.27	165.24	168.84
5363	NYSE	AYI	Thu, Mar 23, 2023	178.12	179.00	171.52	173.54
5362	NYSE	AYI	Wed, Mar 22, 2023	183.90	184.23	177.81	177.83
5361	NYSE	AYI	Tue, Mar 21, 2023	187.43	188.80	180.73	183.38
5360	NYSE	AYI	Mon, Mar 20, 2023	184.02	186.76	183.45	185.10
5359	NYSE	AYI	Fri, Mar 17, 2023	187.17	187.45	181.95	182.15
5358	NYSE	AYI	Thu, Mar 16, 2023	183.63	189.83	183.63	188.72
5357	NYSE	AYI	Wed, Mar 15, 2023	187.69	188.64	180.75	185.43
5356	NYSE	AYI	Tue, Mar 14, 2023	190.86	194.33	188.15	192.09
5355	NYSE	AYI	Mon, Mar 13, 2023	185.91	189.65	183.70	186.62
5354	NYSE	AYI	Fri, Mar 10, 2023	198.37	198.58	188.85	190.01
5353	NYSE	AYI	Thu, Mar 9, 2023	201.05	202.90	197.69	198.07
5352	NYSE	AYI	Wed, Mar 8, 2023	197.09	200.22	195.63	200.08
5351	NYSE	AYI	Tue, Mar 7, 2023	195.41	196.86	194.24	196.44
5350	NYSE	AYI	Mon, Mar 6, 2023	197.04	198.47	193.70	194.80
5349	NYSE	AYI	Fri, Mar 3, 2023	195.31	197.49	193.64	197.47
5348	NYSE	AYI	Thu, Mar 2, 2023	192.09	195.29	187.02	195.25
5347	NYSE	AYI	Wed, Mar 1, 2023	193.68	194.80	191.29	193.10
5346	NYSE	AYI	Tue, Feb 28, 2023	191.97	195.62	190.91	193.96
5345	NYSE	AYI	Mon, Feb 27, 2023	192.04	194.47	191.27	192.94
5344	NYSE	AYI	Fri, Feb 24, 2023	190.56	191.85	189.43	191.03
5343	NYSE	AYI	Thu, Feb 23, 2023	192.81	194.03	190.96	193.46
5342	NYSE	AYI	Wed, Feb 22, 2023	192.08	193.94	190.77	191.52
5341	NYSE	AYI	Tue, Feb 21, 2023	194.04	194.94	190.51	191.36
5340	NYSE	AYI	Fri, Feb 17, 2023	193.24	196.50	191.66	196.41
5339	NYSE	AYI	Thu, Feb 16, 2023	190.75	195.16	190.12	193.44
5338	NYSE	AYI	Wed, Feb 15, 2023	192.04	194.49	191.04	193.63
5337	NYSE	AYI	Tue, Feb 14, 2023	190.63	193.47	188.16	192.68
5336	NYSE	AYI	Mon, Feb 13, 2023	188.53	191.60	187.98	191.53
5335	NYSE	AYI	Fri, Feb 10, 2023	186.49	188.59	184.85	188.27
5334	NYSE	AYI	Thu, Feb 9, 2023	192.86	194.13	184.93	186.98
5333	NYSE	AYI	Wed, Feb 8, 2023	193.21	195.59	191.59	191.62
5332	NYSE	AYI	Tue, Feb 7, 2023	191.79	196.31	189.36	194.87
5331	NYSE	AYI	Mon, Feb 6, 2023	191.04	192.04	189.23	191.61
5330	NYSE	AYI	Fri, Feb 3, 2023	187.95	193.09	187.82	191.61
5329	NYSE	AYI	Thu, Feb 2, 2023	191.69	193.96	189.30	189.72
5328	NYSE	AYI	Wed, Feb 1, 2023	188.89	192.60	186.81	191.82
5327	NYSE	AYI	Tue, Jan 31, 2023	184.86	188.52	184.01	188.52
5326	NYSE	AYI	Mon, Jan 30, 2023	184.17	186.34	183.57	185.00
5325	NYSE	AYI	Fri, Jan 27, 2023	182.11	185.80	182.11	185.12
5324	NYSE	AYI	Thu, Jan 26, 2023	182.07	182.57	179.64	182.11
5323	NYSE	AYI	Wed, Jan 25, 2023	176.42	180.28	175.89	180.27
5322	NYSE	AYI	Tue, Jan 24, 2023	176.00	179.52	174.89	178.42
5321	NYSE	AYI	Mon, Jan 23, 2023	176.16	177.07	175.10	176.56
5320	NYSE	AYI	Fri, Jan 20, 2023	173.99	176.20	171.65	175.89
5319	NYSE	AYI	Thu, Jan 19, 2023	172.52	174.11	171.14	173.00
5318	NYSE	AYI	Wed, Jan 18, 2023	174.12	175.99	171.06	173.00
5317	NYSE	AYI	Tue, Jan 17, 2023	174.09	175.80	170.75	173.48
5316	NYSE	AYI	Fri, Jan 13, 2023	170.14	174.87	168.20	173.78
5315	NYSE	AYI	Thu, Jan 12, 2023	175.56	177.12	171.51	172.40
5314	NYSE	AYI	Wed, Jan 11, 2023	177.17	179.29	173.32	174.51
5313	NYSE	AYI	Tue, Jan 10, 2023	175.66	175.87	170.03	175.86
5312	NYSE	AYI	Mon, Jan 9, 2023	175.35	190.00	170.86	174.65
5311	NYSE	AYI	Fri, Jan 6, 2023	170.34	171.12	167.33	169.76
5310	NYSE	AYI	Thu, Jan 5, 2023	169.76	171.93	166.95	167.78
5309	NYSE	AYI	Wed, Jan 4, 2023	169.34	172.13	166.67	171.59
5308	NYSE	AYI	Tue, Jan 3, 2023	168.09	169.59	164.98	168.23
5307	NYSE	AYI	Fri, Dec 30, 2022	166.39	167.69	164.51	165.61
5306	NYSE	AYI	Thu, Dec 29, 2022	165.92	169.10	164.01	167.21
5305	NYSE	AYI	Wed, Dec 28, 2022	169.09	169.09	164.82	165.16
5304	NYSE	AYI	Tue, Dec 27, 2022	167.42	168.95	165.40	167.97
5303	NYSE	AYI	Fri, Dec 23, 2022	166.02	166.78	163.76	166.35
5302	NYSE	AYI	Thu, Dec 22, 2022	166.73	166.92	163.36	165.56
5301	NYSE	AYI	Wed, Dec 21, 2022	168.70	169.31	166.85	168.84
5300	NYSE	AYI	Tue, Dec 20, 2022	165.29	167.35	164.88	166.53
5299	NYSE	AYI	Mon, Dec 19, 2022	166.49	168.48	165.59	166.20
5298	NYSE	AYI	Fri, Dec 16, 2022	169.10	169.75	161.73	166.15
5297	NYSE	AYI	Thu, Dec 15, 2022	176.30	176.33	171.36	174.35
5296	NYSE	AYI	Wed, Dec 14, 2022	180.03	181.34	176.50	178.10
5295	NYSE	AYI	Tue, Dec 13, 2022	187.67	190.59	178.76	180.45
5294	NYSE	AYI	Mon, Dec 12, 2022	179.10	181.48	176.92	180.71
5293	NYSE	AYI	Fri, Dec 9, 2022	178.34	179.99	176.56	177.31
5292	NYSE	AYI	Thu, Dec 8, 2022	183.23	184.27	178.24	178.82
5291	NYSE	AYI	Wed, Dec 7, 2022	180.20	184.63	179.17	182.05
5290	NYSE	AYI	Tue, Dec 6, 2022	181.91	182.56	177.12	180.12
5289	NYSE	AYI	Mon, Dec 5, 2022	186.41	186.41	180.26	181.11
5288	NYSE	AYI	Fri, Dec 2, 2022	185.72	190.24	185.72	189.00
5287	NYSE	AYI	Thu, Dec 1, 2022	189.95	190.16	185.52	188.72
5286	NYSE	AYI	Wed, Nov 30, 2022	188.17	189.42	181.76	188.29
5285	NYSE	AYI	Tue, Nov 29, 2022	187.06	189.72	187.06	187.88
5284	NYSE	AYI	Mon, Nov 28, 2022	189.66	190.11	185.02	187.26
5283	NYSE	AYI	Fri, Nov 25, 2022	191.75	192.38	189.87	190.78
5282	NYSE	AYI	Wed, Nov 23, 2022	192.07	193.33	189.97	190.64
5281	NYSE	AYI	Tue, Nov 22, 2022	188.69	192.07	188.69	192.07
5280	NYSE	AYI	Mon, Nov 21, 2022	185.49	189.37	185.49	187.53
5279	NYSE	AYI	Fri, Nov 18, 2022	185.35	186.56	183.32	186.21
5278	NYSE	AYI	Thu, Nov 17, 2022	184.67	186.18	179.75	182.26
5277	NYSE	AYI	Wed, Nov 16, 2022	188.38	190.52	186.11	188.34
5276	NYSE	AYI	Tue, Nov 15, 2022	187.69	192.74	187.69	191.23
5275	NYSE	AYI	Mon, Nov 14, 2022	189.66	191.23	186.28	186.45
5274	NYSE	AYI	Fri, Nov 11, 2022	197.32	198.85	190.58	190.87
5273	NYSE	AYI	Thu, Nov 10, 2022	192.44	197.91	191.77	196.61
5272	NYSE	AYI	Wed, Nov 9, 2022	186.29	189.85	182.97	184.68
5271	NYSE	AYI	Tue, Nov 8, 2022	186.73	190.20	185.16	188.27
5270	NYSE	AYI	Mon, Nov 7, 2022	182.18	185.71	179.86	185.58
5269	NYSE	AYI	Fri, Nov 4, 2022	180.50	183.31	177.88	180.66
5268	NYSE	AYI	Thu, Nov 3, 2022	177.22	180.06	176.15	177.69
5267	NYSE	AYI	Wed, Nov 2, 2022	183.77	186.10	179.46	180.21
5266	NYSE	AYI	Tue, Nov 1, 2022	185.57	186.32	183.57	185.43
5265	NYSE	AYI	Mon, Oct 31, 2022	182.46	184.36	181.64	183.57
5264	NYSE	AYI	Fri, Oct 28, 2022	180.83	185.43	179.03	184.04
5263	NYSE	AYI	Thu, Oct 27, 2022	183.22	185.93	179.99	180.30
5262	NYSE	AYI	Wed, Oct 26, 2022	185.19	186.17	181.67	181.84
5261	NYSE	AYI	Tue, Oct 25, 2022	177.39	184.96	177.39	184.76
5260	NYSE	AYI	Mon, Oct 24, 2022	174.89	178.78	173.30	177.75
5259	NYSE	AYI	Fri, Oct 21, 2022	167.20	174.32	165.83	174.01
5258	NYSE	AYI	Thu, Oct 20, 2022	172.81	174.03	166.16	166.59
5257	NYSE	AYI	Wed, Oct 19, 2022	174.46	176.46	170.29	171.77
5256	NYSE	AYI	Tue, Oct 18, 2022	175.50	177.28	173.54	175.02
5255	NYSE	AYI	Mon, Oct 17, 2022	167.74	170.96	167.13	170.90
5254	NYSE	AYI	Fri, Oct 14, 2022	172.01	172.36	164.35	164.94
5253	NYSE	AYI	Thu, Oct 13, 2022	164.89	173.65	162.96	171.07
5252	NYSE	AYI	Wed, Oct 12, 2022	167.49	170.45	165.45	167.61
5251	NYSE	AYI	Tue, Oct 11, 2022	160.42	169.21	160.21	166.38
5250	NYSE	AYI	Mon, Oct 10, 2022	158.77	161.54	157.59	161.25
5249	NYSE	AYI	Fri, Oct 7, 2022	162.22	162.22	155.29	157.21
5248	NYSE	AYI	Thu, Oct 6, 2022	168.64	170.04	163.81	164.34
5247	NYSE	AYI	Wed, Oct 5, 2022	166.41	170.78	164.47	169.35
5246	NYSE	AYI	Tue, Oct 4, 2022	173.00	173.00	165.56	167.50
5245	NYSE	AYI	Mon, Oct 3, 2022	158.68	163.04	158.32	159.65
5244	NYSE	AYI	Fri, Sep 30, 2022	153.94	160.28	153.02	157.47
5243	NYSE	AYI	Thu, Sep 29, 2022	155.14	155.84	152.94	154.19
5242	NYSE	AYI	Wed, Sep 28, 2022	155.19	159.17	153.65	157.70
5241	NYSE	AYI	Tue, Sep 27, 2022	158.11	158.78	152.39	153.51
5240	NYSE	AYI	Mon, Sep 26, 2022	157.62	161.25	157.27	157.38
5239	NYSE	AYI	Fri, Sep 23, 2022	157.05	158.75	155.69	158.09
5238	NYSE	AYI	Thu, Sep 22, 2022	163.75	163.81	158.30	158.64
5237	NYSE	AYI	Wed, Sep 21, 2022	163.58	168.81	161.75	163.51
5236	NYSE	AYI	Tue, Sep 20, 2022	161.48	163.42	160.53	162.07
5235	NYSE	AYI	Mon, Sep 19, 2022	153.52	163.48	153.52	163.10
5234	NYSE	AYI	Fri, Sep 16, 2022	156.53	157.11	153.58	155.00
5233	NYSE	AYI	Thu, Sep 15, 2022	162.37	164.69	158.88	159.41
5232	NYSE	AYI	Wed, Sep 14, 2022	163.25	163.74	159.49	162.55
5231	NYSE	AYI	Tue, Sep 13, 2022	169.07	169.26	161.67	162.96
5230	NYSE	AYI	Mon, Sep 12, 2022	172.60	175.43	171.69	173.39
5229	NYSE	AYI	Fri, Sep 9, 2022	167.82	171.77	167.12	171.52
5228	NYSE	AYI	Thu, Sep 8, 2022	163.00	167.32	161.86	166.51
5227	NYSE	AYI	Wed, Sep 7, 2022	160.57	165.13	159.40	164.53
5226	NYSE	AYI	Tue, Sep 6, 2022	160.34	160.36	156.47	160.31
5225	NYSE	AYI	Fri, Sep 2, 2022	165.50	165.50	159.40	160.15
5224	NYSE	AYI	Thu, Sep 1, 2022	162.87	163.32	160.59	163.14
5223	NYSE	AYI	Wed, Aug 31, 2022	166.33	166.33	163.26	163.93
5222	NYSE	AYI	Tue, Aug 30, 2022	169.18	169.49	166.12	166.35
5221	NYSE	AYI	Mon, Aug 29, 2022	168.39	170.43	163.95	168.74
5220	NYSE	AYI	Fri, Aug 26, 2022	181.00	181.22	171.56	171.70
5219	NYSE	AYI	Thu, Aug 25, 2022	180.81	182.69	180.22	180.98
5218	NYSE	AYI	Wed, Aug 24, 2022	179.31	181.01	178.86	179.22
5217	NYSE	AYI	Tue, Aug 23, 2022	179.02	181.72	178.48	178.60
5216	NYSE	AYI	Mon, Aug 22, 2022	180.48	181.90	178.70	178.82
5215	NYSE	AYI	Fri, Aug 19, 2022	185.80	186.09	182.63	184.39
5214	NYSE	AYI	Thu, Aug 18, 2022	186.80	187.50	185.38	186.80
5213	NYSE	AYI	Wed, Aug 17, 2022	183.39	186.49	182.80	185.86
5212	NYSE	AYI	Tue, Aug 16, 2022	181.67	186.98	181.61	185.82
5211	NYSE	AYI	Mon, Aug 15, 2022	181.87	184.40	181.87	183.15
5210	NYSE	AYI	Fri, Aug 12, 2022	181.34	184.29	181.20	183.24
5209	NYSE	AYI	Thu, Aug 11, 2022	180.04	184.24	180.04	181.55
5208	NYSE	AYI	Wed, Aug 10, 2022	176.30	179.78	175.38	179.35
5207	NYSE	AYI	Tue, Aug 9, 2022	178.69	178.69	172.18	173.59
5206	NYSE	AYI	Mon, Aug 8, 2022	179.44	181.86	179.20	179.38
5205	NYSE	AYI	Fri, Aug 5, 2022	174.54	179.07	172.98	178.97
5204	NYSE	AYI	Thu, Aug 4, 2022	175.63	176.79	174.71	175.43
5203	NYSE	AYI	Wed, Aug 3, 2022	177.12	177.12	173.69	176.07
5202	NYSE	AYI	Tue, Aug 2, 2022	179.96	179.96	176.65	176.75
5201	NYSE	AYI	Mon, Aug 1, 2022	183.92	183.92	179.61	181.61
5200	NYSE	AYI	Fri, Jul 29, 2022	177.72	183.76	177.45	182.40
5199	NYSE	AYI	Thu, Jul 28, 2022	173.91	178.10	172.86	178.07
5198	NYSE	AYI	Wed, Jul 27, 2022	174.64	174.77	170.01	171.44
5197	NYSE	AYI	Tue, Jul 26, 2022	176.18	176.78	174.04	174.35
5196	NYSE	AYI	Mon, Jul 25, 2022	176.34	176.34	174.13	175.72
5195	NYSE	AYI	Fri, Jul 22, 2022	177.76	177.98	175.48	176.20
5194	NYSE	AYI	Thu, Jul 21, 2022	174.91	176.77	173.48	176.72
5193	NYSE	AYI	Wed, Jul 20, 2022	172.39	175.24	168.88	175.03
5192	NYSE	AYI	Tue, Jul 19, 2022	166.90	172.70	166.25	172.38
5191	NYSE	AYI	Mon, Jul 18, 2022	166.41	166.93	163.75	164.10
5190	NYSE	AYI	Fri, Jul 15, 2022	163.47	165.38	161.29	164.47
5189	NYSE	AYI	Thu, Jul 14, 2022	157.85	161.97	157.28	161.77
5188	NYSE	AYI	Wed, Jul 13, 2022	158.41	161.19	157.54	160.43
5187	NYSE	AYI	Tue, Jul 12, 2022	157.57	163.59	157.57	160.81
5186	NYSE	AYI	Mon, Jul 11, 2022	154.50	158.12	154.50	157.96
5185	NYSE	AYI	Fri, Jul 8, 2022	157.50	157.71	154.65	156.56
5184	NYSE	AYI	Thu, Jul 7, 2022	157.37	158.95	156.26	157.83
5183	NYSE	AYI	Wed, Jul 6, 2022	156.59	156.97	152.63	156.01
5182	NYSE	AYI	Tue, Jul 5, 2022	155.30	156.10	152.01	155.92
5181	NYSE	AYI	Fri, Jul 1, 2022	154.65	158.37	153.31	157.84
5180	NYSE	AYI	Thu, Jun 30, 2022	161.70	161.87	153.04	154.04
5179	NYSE	AYI	Wed, Jun 29, 2022	154.08	156.21	151.30	155.74
5178	NYSE	AYI	Tue, Jun 28, 2022	157.61	159.45	154.19	154.34
5177	NYSE	AYI	Mon, Jun 27, 2022	155.95	159.60	155.13	156.81
5176	NYSE	AYI	Fri, Jun 24, 2022	148.94	155.55	148.46	154.68
5175	NYSE	AYI	Thu, Jun 23, 2022	149.79	149.79	142.71	146.36
5174	NYSE	AYI	Wed, Jun 22, 2022	152.47	155.31	151.20	155.06
5173	NYSE	AYI	Tue, Jun 21, 2022	156.79	157.65	154.18	155.23
5172	NYSE	AYI	Fri, Jun 17, 2022	158.15	159.36	151.31	153.54
5171	NYSE	AYI	Thu, Jun 16, 2022	165.18	165.18	157.16	158.12
5170	NYSE	AYI	Wed, Jun 15, 2022	168.85	171.40	167.16	169.00
5169	NYSE	AYI	Tue, Jun 14, 2022	167.00	168.23	164.42	167.14
5168	NYSE	AYI	Mon, Jun 13, 2022	168.79	169.96	164.29	166.44
5167	NYSE	AYI	Fri, Jun 10, 2022	175.25	176.45	172.84	172.91
5166	NYSE	AYI	Thu, Jun 9, 2022	178.94	180.09	177.84	178.00
5165	NYSE	AYI	Wed, Jun 8, 2022	183.94	184.81	179.05	179.23
5164	NYSE	AYI	Tue, Jun 7, 2022	180.79	186.51	179.89	185.49
5163	NYSE	AYI	Mon, Jun 6, 2022	181.00	182.96	179.97	182.06
5162	NYSE	AYI	Fri, Jun 3, 2022	177.47	180.82	177.47	180.14
5161	NYSE	AYI	Thu, Jun 2, 2022	176.10	179.07	175.66	178.84
5160	NYSE	AYI	Wed, Jun 1, 2022	175.45	176.92	172.03	174.82
5159	NYSE	AYI	Tue, May 31, 2022	175.57	176.54	171.93	175.02
5158	NYSE	AYI	Fri, May 27, 2022	175.68	178.65	175.68	177.86
5157	NYSE	AYI	Thu, May 26, 2022	170.64	175.29	170.64	174.96
5156	NYSE	AYI	Wed, May 25, 2022	164.38	170.11	163.44	168.74
5155	NYSE	AYI	Tue, May 24, 2022	164.04	165.18	160.64	164.49
5154	NYSE	AYI	Mon, May 23, 2022	165.88	167.77	164.41	165.66
5153	NYSE	AYI	Fri, May 20, 2022	167.80	168.23	160.88	164.33
5152	NYSE	AYI	Thu, May 19, 2022	165.91	170.14	164.93	166.87
5151	NYSE	AYI	Wed, May 18, 2022	169.03	170.67	166.51	166.73
5150	NYSE	AYI	Tue, May 17, 2022	168.05	171.22	167.40	170.64
5149	NYSE	AYI	Mon, May 16, 2022	165.47	166.75	163.30	165.13
5148	NYSE	AYI	Fri, May 13, 2022	166.79	168.15	164.95	165.91
5147	NYSE	AYI	Thu, May 12, 2022	158.73	165.49	158.47	165.27
5146	NYSE	AYI	Wed, May 11, 2022	162.88	166.08	159.74	159.96
5145	NYSE	AYI	Tue, May 10, 2022	167.52	168.08	160.36	162.71
5144	NYSE	AYI	Mon, May 9, 2022	164.46	167.61	164.00	165.42
5143	NYSE	AYI	Fri, May 6, 2022	171.19	171.19	165.56	166.52
5142	NYSE	AYI	Thu, May 5, 2022	176.97	178.02	170.66	172.48
5141	NYSE	AYI	Wed, May 4, 2022	174.77	178.05	171.80	177.77
5140	NYSE	AYI	Tue, May 3, 2022	172.17	174.56	170.76	173.38
5139	NYSE	AYI	Mon, May 2, 2022	173.29	174.27	169.50	173.13
5138	NYSE	AYI	Fri, Apr 29, 2022	176.87	178.12	172.27	172.48
5137	NYSE	AYI	Thu, Apr 28, 2022	175.49	178.34	172.98	177.95
5136	NYSE	AYI	Wed, Apr 27, 2022	176.35	177.88	172.81	173.53
5135	NYSE	AYI	Tue, Apr 26, 2022	176.29	177.58	175.00	176.15
5134	NYSE	AYI	Mon, Apr 25, 2022	172.54	177.33	170.20	177.33
5133	NYSE	AYI	Fri, Apr 22, 2022	178.43	179.37	173.35	174.24
5132	NYSE	AYI	Thu, Apr 21, 2022	183.93	185.61	179.17	180.30
5131	NYSE	AYI	Wed, Apr 20, 2022	178.42	182.86	176.05	181.21
5130	NYSE	AYI	Tue, Apr 19, 2022	173.24	178.05	172.06	177.03
5129	NYSE	AYI	Mon, Apr 18, 2022	170.11	174.68	170.11	172.15
5128	NYSE	AYI	Thu, Apr 14, 2022	172.92	174.56	170.29	170.79
5127	NYSE	AYI	Wed, Apr 13, 2022	168.62	173.49	168.31	172.79
5126	NYSE	AYI	Tue, Apr 12, 2022	169.46	172.74	168.19	168.70
5125	NYSE	AYI	Mon, Apr 11, 2022	167.70	172.36	166.44	168.42
5124	NYSE	AYI	Fri, Apr 8, 2022	164.83	170.67	164.83	168.70
5123	NYSE	AYI	Thu, Apr 7, 2022	167.45	169.63	165.09	165.53
5122	NYSE	AYI	Wed, Apr 6, 2022	168.11	170.56	165.92	168.01
5121	NYSE	AYI	Tue, Apr 5, 2022	184.77	184.77	164.45	170.12
5120	NYSE	AYI	Mon, Apr 4, 2022	190.53	191.30	182.70	185.07
5119	NYSE	AYI	Fri, Apr 1, 2022	191.22	193.06	189.85	191.12
5118	NYSE	AYI	Thu, Mar 31, 2022	194.07	195.69	189.17	189.30
5117	NYSE	AYI	Wed, Mar 30, 2022	194.51	196.34	192.49	194.07
5116	NYSE	AYI	Tue, Mar 29, 2022	196.51	198.13	194.22	196.53
5115	NYSE	AYI	Mon, Mar 28, 2022	194.41	196.66	191.64	194.60
5114	NYSE	AYI	Fri, Mar 25, 2022	191.50	195.45	190.34	195.16
5113	NYSE	AYI	Thu, Mar 24, 2022	189.58	190.03	187.61	189.84
5112	NYSE	AYI	Wed, Mar 23, 2022	191.16	192.00	187.91	188.56
5111	NYSE	AYI	Tue, Mar 22, 2022	195.97	196.91	191.06	192.24
5110	NYSE	AYI	Mon, Mar 21, 2022	192.78	194.44	190.11	194.18
5109	NYSE	AYI	Fri, Mar 18, 2022	194.50	194.82	190.27	193.26
5108	NYSE	AYI	Thu, Mar 17, 2022	187.35	195.95	186.35	195.64
5107	NYSE	AYI	Wed, Mar 16, 2022	185.62	190.21	184.79	189.36
5106	NYSE	AYI	Tue, Mar 15, 2022	183.05	185.77	182.06	184.39
5105	NYSE	AYI	Mon, Mar 14, 2022	181.25	183.50	178.63	181.51
5104	NYSE	AYI	Fri, Mar 11, 2022	184.99	187.33	180.80	180.87
5103	NYSE	AYI	Thu, Mar 10, 2022	184.96	186.70	182.08	184.19
5102	NYSE	AYI	Wed, Mar 9, 2022	186.31	190.52	184.76	188.00
5101	NYSE	AYI	Tue, Mar 8, 2022	184.70	189.67	182.45	182.98
5100	NYSE	AYI	Mon, Mar 7, 2022	186.12	187.63	181.56	181.95
5099	NYSE	AYI	Fri, Mar 4, 2022	182.89	184.81	179.81	184.43
5098	NYSE	AYI	Thu, Mar 3, 2022	190.85	191.36	183.23	184.69
5097	NYSE	AYI	Wed, Mar 2, 2022	185.12	191.48	185.06	189.20
5096	NYSE	AYI	Tue, Mar 1, 2022	181.91	183.73	179.79	182.74
5095	NYSE	AYI	Mon, Feb 28, 2022	179.79	183.93	179.79	182.37
5094	NYSE	AYI	Fri, Feb 25, 2022	176.80	183.40	176.80	183.06
5093	NYSE	AYI	Thu, Feb 24, 2022	169.04	177.32	167.85	177.02
5092	NYSE	AYI	Wed, Feb 23, 2022	178.15	179.38	171.59	171.84
5091	NYSE	AYI	Tue, Feb 22, 2022	181.00	181.71	176.70	177.31
5090	NYSE	AYI	Fri, Feb 18, 2022	181.18	183.44	179.46	180.87
5089	NYSE	AYI	Thu, Feb 17, 2022	185.07	185.07	180.56	180.65
5088	NYSE	AYI	Wed, Feb 16, 2022	184.31	187.39	183.34	186.35
5087	NYSE	AYI	Tue, Feb 15, 2022	185.69	187.05	184.17	185.61
5086	NYSE	AYI	Mon, Feb 14, 2022	182.54	184.37	181.24	183.11
5085	NYSE	AYI	Fri, Feb 11, 2022	188.87	189.55	181.65	182.17
5084	NYSE	AYI	Thu, Feb 10, 2022	188.48	192.76	186.98	187.67
5083	NYSE	AYI	Wed, Feb 9, 2022	190.32	192.90	190.32	191.82
5082	NYSE	AYI	Tue, Feb 8, 2022	187.55	188.89	186.28	188.60
5081	NYSE	AYI	Mon, Feb 7, 2022	188.35	189.09	185.87	186.50
5080	NYSE	AYI	Fri, Feb 4, 2022	187.87	192.75	185.17	187.52
5079	NYSE	AYI	Thu, Feb 3, 2022	193.08	194.75	188.72	189.05
5078	NYSE	AYI	Wed, Feb 2, 2022	192.86	196.55	192.29	194.64
5077	NYSE	AYI	Tue, Feb 1, 2022	193.91	194.84	191.25	194.07
5076	NYSE	AYI	Mon, Jan 31, 2022	187.29	191.96	186.77	191.53
5075	NYSE	AYI	Fri, Jan 28, 2022	186.99	188.17	183.22	188.16
5074	NYSE	AYI	Thu, Jan 27, 2022	195.58	195.58	185.46	186.60
5073	NYSE	AYI	Wed, Jan 26, 2022	196.48	200.34	192.88	193.84
5072	NYSE	AYI	Tue, Jan 25, 2022	195.03	198.91	191.59	195.99
5071	NYSE	AYI	Mon, Jan 24, 2022	192.60	198.80	190.09	198.30
5070	NYSE	AYI	Fri, Jan 21, 2022	198.34	201.56	195.34	195.69
5069	NYSE	AYI	Thu, Jan 20, 2022	205.01	207.90	200.05	200.08
5068	NYSE	AYI	Wed, Jan 19, 2022	206.34	207.51	201.74	204.30
5067	NYSE	AYI	Tue, Jan 18, 2022	204.33	209.67	203.11	207.16
5066	NYSE	AYI	Fri, Jan 14, 2022	204.94	207.12	203.40	206.56
5065	NYSE	AYI	Thu, Jan 13, 2022	207.68	209.98	206.36	206.93
5064	NYSE	AYI	Wed, Jan 12, 2022	210.91	212.62	206.20	207.90
5063	NYSE	AYI	Tue, Jan 11, 2022	204.22	208.76	201.77	208.75
5062	NYSE	AYI	Mon, Jan 10, 2022	217.78	218.67	201.23	204.65
5061	NYSE	AYI	Fri, Jan 7, 2022	212.97	219.99	212.16	214.63
5060	NYSE	AYI	Thu, Jan 6, 2022	213.60	214.81	210.69	210.69
5059	NYSE	AYI	Wed, Jan 5, 2022	215.79	217.13	212.82	213.06
5058	NYSE	AYI	Tue, Jan 4, 2022	215.70	220.97	214.46	216.70
5057	NYSE	AYI	Mon, Jan 3, 2022	215.82	218.30	209.35	213.09
5056	NYSE	AYI	Fri, Dec 31, 2021	211.44	214.00	210.19	211.72
5055	NYSE	AYI	Thu, Dec 30, 2021	219.56	219.56	211.31	211.44
5054	NYSE	AYI	Wed, Dec 29, 2021	215.48	219.49	214.81	218.40
5053	NYSE	AYI	Tue, Dec 28, 2021	213.80	216.92	213.55	214.94
5052	NYSE	AYI	Mon, Dec 27, 2021	208.72	215.02	208.72	214.89
5051	NYSE	AYI	Thu, Dec 23, 2021	207.74	210.50	205.71	208.99
5050	NYSE	AYI	Wed, Dec 22, 2021	208.87	210.65	204.81	206.15
5049	NYSE	AYI	Tue, Dec 21, 2021	201.51	209.95	201.51	209.91
5048	NYSE	AYI	Mon, Dec 20, 2021	201.79	202.33	194.04	198.24
5047	NYSE	AYI	Fri, Dec 17, 2021	196.88	205.64	196.63	203.52
5046	NYSE	AYI	Thu, Dec 16, 2021	202.09	202.33	196.60	198.00
5045	NYSE	AYI	Wed, Dec 15, 2021	199.25	201.61	198.58	200.22
5044	NYSE	AYI	Tue, Dec 14, 2021	198.40	200.42	197.10	199.44
5043	NYSE	AYI	Mon, Dec 13, 2021	200.21	201.26	197.43	199.34
5042	NYSE	AYI	Fri, Dec 10, 2021	200.10	200.68	197.63	200.41
5041	NYSE	AYI	Thu, Dec 9, 2021	201.32	201.40	198.38	199.22
5040	NYSE	AYI	Wed, Dec 8, 2021	201.31	203.28	199.89	201.95
5039	NYSE	AYI	Tue, Dec 7, 2021	200.67	202.96	199.60	200.81
5038	NYSE	AYI	Mon, Dec 6, 2021	198.02	200.15	195.11	198.30
5037	NYSE	AYI	Fri, Dec 3, 2021	200.54	201.48	193.87	196.22
5036	NYSE	AYI	Thu, Dec 2, 2021	198.19	200.66	196.42	199.36
5035	NYSE	AYI	Wed, Dec 1, 2021	205.21	205.84	197.03	197.05
5034	NYSE	AYI	Tue, Nov 30, 2021	207.12	208.20	199.76	201.35
5033	NYSE	AYI	Mon, Nov 29, 2021	212.51	213.09	207.49	207.65
5032	NYSE	AYI	Fri, Nov 26, 2021	210.08	212.06	208.71	210.06
5031	NYSE	AYI	Wed, Nov 24, 2021	214.60	215.85	212.31	214.93
5030	NYSE	AYI	Tue, Nov 23, 2021	213.97	217.83	213.97	215.48
5029	NYSE	AYI	Mon, Nov 22, 2021	217.65	218.99	214.42	214.92
5028	NYSE	AYI	Fri, Nov 19, 2021	216.70	218.08	214.79	215.91
5027	NYSE	AYI	Thu, Nov 18, 2021	220.70	221.22	215.90	217.50
5026	NYSE	AYI	Wed, Nov 17, 2021	219.27	220.26	217.76	218.73
5025	NYSE	AYI	Tue, Nov 16, 2021	219.95	220.31	218.28	219.00
5024	NYSE	AYI	Mon, Nov 15, 2021	223.93	223.93	219.82	220.56
5023	NYSE	AYI	Fri, Nov 12, 2021	221.61	223.46	220.46	221.42
5022	NYSE	AYI	Thu, Nov 11, 2021	223.18	223.71	221.01	221.85
5021	NYSE	AYI	Wed, Nov 10, 2021	222.80	223.62	220.45	222.27
5020	NYSE	AYI	Tue, Nov 9, 2021	218.85	224.59	218.73	224.23
5019	NYSE	AYI	Mon, Nov 8, 2021	218.22	219.17	215.88	218.11
5018	NYSE	AYI	Fri, Nov 5, 2021	211.52	215.82	210.93	215.71
5017	NYSE	AYI	Thu, Nov 4, 2021	212.51	213.58	209.26	209.84
5016	NYSE	AYI	Wed, Nov 3, 2021	207.69	212.88	206.77	212.17
5015	NYSE	AYI	Tue, Nov 2, 2021	207.66	210.92	206.97	208.94
5014	NYSE	AYI	Mon, Nov 1, 2021	206.22	209.10	205.61	207.57
5013	NYSE	AYI	Fri, Oct 29, 2021	207.72	208.64	203.01	205.43
5012	NYSE	AYI	Thu, Oct 28, 2021	204.28	208.29	203.92	208.04
5011	NYSE	AYI	Wed, Oct 27, 2021	205.99	206.50	203.03	203.33
5010	NYSE	AYI	Tue, Oct 26, 2021	207.08	208.75	204.38	205.85
5009	NYSE	AYI	Mon, Oct 25, 2021	204.59	208.36	204.01	207.02
5008	NYSE	AYI	Fri, Oct 22, 2021	205.52	207.39	203.55	204.65
5007	NYSE	AYI	Thu, Oct 21, 2021	204.88	209.96	203.34	205.02
5006	NYSE	AYI	Wed, Oct 20, 2021	207.34	208.76	204.93	205.40
5005	NYSE	AYI	Tue, Oct 19, 2021	211.20	211.20	207.57	208.66
5004	NYSE	AYI	Mon, Oct 18, 2021	206.38	212.52	206.38	210.67
5003	NYSE	AYI	Fri, Oct 15, 2021	210.50	212.17	207.44	207.73
5002	NYSE	AYI	Thu, Oct 14, 2021	208.00	210.60	206.41	208.76
5001	NYSE	AYI	Wed, Oct 13, 2021	207.47	207.47	201.80	206.12
5000	NYSE	AYI	Tue, Oct 12, 2021	209.77	210.32	205.35	207.11
4999	NYSE	AYI	Mon, Oct 11, 2021	203.34	209.42	202.00	205.82
4998	NYSE	AYI	Fri, Oct 8, 2021	200.53	203.14	198.17	202.83
4997	NYSE	AYI	Thu, Oct 7, 2021	201.39	201.90	197.47	199.24
4996	NYSE	AYI	Wed, Oct 6, 2021	193.71	204.00	192.84	195.55
4995	NYSE	AYI	Tue, Oct 5, 2021	174.66	177.68	173.47	176.33
4994	NYSE	AYI	Mon, Oct 4, 2021	173.51	176.09	172.38	173.97
4993	NYSE	AYI	Fri, Oct 1, 2021	173.97	175.27	170.12	173.79
4992	NYSE	AYI	Thu, Sep 30, 2021	177.73	178.98	173.28	173.37
4991	NYSE	AYI	Wed, Sep 29, 2021	175.54	177.90	170.77	176.21
4990	NYSE	AYI	Tue, Sep 28, 2021	179.41	180.13	174.91	175.68
4989	NYSE	AYI	Mon, Sep 27, 2021	180.77	185.00	179.26	179.67
4988	NYSE	AYI	Fri, Sep 24, 2021	178.74	182.03	178.00	180.54
4987	NYSE	AYI	Thu, Sep 23, 2021	175.55	180.45	175.09	179.20
4986	NYSE	AYI	Wed, Sep 22, 2021	170.44	175.53	170.44	173.54
4985	NYSE	AYI	Tue, Sep 21, 2021	171.15	171.27	167.79	170.00
4984	NYSE	AYI	Mon, Sep 20, 2021	165.69	170.28	163.80	169.81
4983	NYSE	AYI	Fri, Sep 17, 2021	171.40	171.40	166.62	169.74
4982	NYSE	AYI	Thu, Sep 16, 2021	171.58	174.11	170.29	172.55
4981	NYSE	AYI	Wed, Sep 15, 2021	169.14	171.39	168.98	171.00
4980	NYSE	AYI	Tue, Sep 14, 2021	173.69	174.29	168.75	169.15
4979	NYSE	AYI	Mon, Sep 13, 2021	173.72	173.72	169.39	172.71
4978	NYSE	AYI	Fri, Sep 10, 2021	174.48	176.01	172.70	172.90
4977	NYSE	AYI	Thu, Sep 9, 2021	172.00	177.76	171.89	172.89
4976	NYSE	AYI	Wed, Sep 8, 2021	172.79	174.46	171.32	172.50
4975	NYSE	AYI	Tue, Sep 7, 2021	176.03	177.92	173.50	173.75
4974	NYSE	AYI	Fri, Sep 3, 2021	179.44	179.44	176.98	177.22
4973	NYSE	AYI	Thu, Sep 2, 2021	182.50	182.50	178.51	179.83
4972	NYSE	AYI	Wed, Sep 1, 2021	185.06	185.06	180.03	180.98
4971	NYSE	AYI	Tue, Aug 31, 2021	185.09	186.27	181.13	184.53
4970	NYSE	AYI	Mon, Aug 30, 2021	189.16	189.16	185.49	185.55
4969	NYSE	AYI	Fri, Aug 27, 2021	184.64	188.83	184.07	188.03
4968	NYSE	AYI	Thu, Aug 26, 2021	187.58	188.08	185.10	185.36
4967	NYSE	AYI	Wed, Aug 25, 2021	185.39	188.73	185.39	187.10
4966	NYSE	AYI	Tue, Aug 24, 2021	185.28	188.19	184.00	185.75
4965	NYSE	AYI	Mon, Aug 23, 2021	182.14	185.17	181.81	184.04
4964	NYSE	AYI	Fri, Aug 20, 2021	177.26	181.53	175.40	181.12
4963	NYSE	AYI	Thu, Aug 19, 2021	177.12	178.77	175.99	177.59
4962	NYSE	AYI	Wed, Aug 18, 2021	180.05	181.37	178.75	179.00
4961	NYSE	AYI	Tue, Aug 17, 2021	182.67	184.24	178.78	181.28
4960	NYSE	AYI	Mon, Aug 16, 2021	181.50	185.49	180.05	183.18
4959	NYSE	AYI	Fri, Aug 13, 2021	182.81	182.84	180.84	182.03
4958	NYSE	AYI	Thu, Aug 12, 2021	181.69	182.72	179.66	181.74
4957	NYSE	AYI	Wed, Aug 11, 2021	179.96	183.03	178.82	182.64
4956	NYSE	AYI	Tue, Aug 10, 2021	173.92	179.33	173.06	179.18
4955	NYSE	AYI	Mon, Aug 9, 2021	177.84	178.93	174.02	174.31
4954	NYSE	AYI	Fri, Aug 6, 2021	178.00	179.14	176.57	178.98
4953	NYSE	AYI	Thu, Aug 5, 2021	173.43	177.06	172.67	176.16
4952	NYSE	AYI	Wed, Aug 4, 2021	174.54	177.11	173.55	173.79
4951	NYSE	AYI	Tue, Aug 3, 2021	173.58	176.98	171.96	176.11
4950	NYSE	AYI	Mon, Aug 2, 2021	175.71	179.17	172.83	172.98
4949	NYSE	AYI	Fri, Jul 30, 2021	171.13	175.85	171.13	175.38
4948	NYSE	AYI	Thu, Jul 29, 2021	171.45	173.75	169.55	172.53
4947	NYSE	AYI	Wed, Jul 28, 2021	169.66	170.36	166.68	169.23
4946	NYSE	AYI	Tue, Jul 27, 2021	169.38	170.68	166.38	168.90
4945	NYSE	AYI	Mon, Jul 26, 2021	168.53	171.34	167.13	171.09
4944	NYSE	AYI	Fri, Jul 23, 2021	168.66	168.98	166.35	167.05
4943	NYSE	AYI	Thu, Jul 22, 2021	170.00	170.00	166.09	167.00
4942	NYSE	AYI	Wed, Jul 21, 2021	169.30	174.02	169.30	170.21
4941	NYSE	AYI	Tue, Jul 20, 2021	162.42	170.16	161.52	168.12
4940	NYSE	AYI	Mon, Jul 19, 2021	162.16	163.91	159.57	161.81
4939	NYSE	AYI	Fri, Jul 16, 2021	168.66	168.66	165.42	165.60
4938	NYSE	AYI	Thu, Jul 15, 2021	165.17	168.55	165.00	167.74
4937	NYSE	AYI	Wed, Jul 14, 2021	169.94	171.14	166.17	166.76
4936	NYSE	AYI	Tue, Jul 13, 2021	173.57	173.57	168.30	169.17
4935	NYSE	AYI	Mon, Jul 12, 2021	172.47	174.81	171.64	174.81
4934	NYSE	AYI	Fri, Jul 9, 2021	172.41	174.14	171.27	173.59
4933	NYSE	AYI	Thu, Jul 8, 2021	168.20	171.49	166.78	169.44
4932	NYSE	AYI	Wed, Jul 7, 2021	170.63	173.86	167.51	171.55
4931	NYSE	AYI	Tue, Jul 6, 2021	178.75	178.75	169.20	170.01
4930	NYSE	AYI	Fri, Jul 2, 2021	177.39	179.70	176.18	178.73
4929	NYSE	AYI	Thu, Jul 1, 2021	188.90	191.99	175.42	176.26
4928	NYSE	AYI	Wed, Jun 30, 2021	187.11	187.73	185.45	187.03
4927	NYSE	AYI	Tue, Jun 29, 2021	189.54	192.18	188.20	188.36
4926	NYSE	AYI	Mon, Jun 28, 2021	194.25	194.25	188.11	189.75
4925	NYSE	AYI	Fri, Jun 25, 2021	191.64	194.02	191.44	193.11
4924	NYSE	AYI	Thu, Jun 24, 2021	192.93	193.60	190.32	191.64
4923	NYSE	AYI	Wed, Jun 23, 2021	188.57	193.49	185.66	191.28
4922	NYSE	AYI	Tue, Jun 22, 2021	184.66	187.35	183.59	186.04
4921	NYSE	AYI	Mon, Jun 21, 2021	181.18	186.90	181.18	185.16
4920	NYSE	AYI	Fri, Jun 18, 2021	178.54	181.00	176.63	178.52
4919	NYSE	AYI	Thu, Jun 17, 2021	187.00	187.00	179.91	181.99
4918	NYSE	AYI	Wed, Jun 16, 2021	188.79	189.50	185.57	186.88
4917	NYSE	AYI	Tue, Jun 15, 2021	186.92	189.96	185.13	189.84
4916	NYSE	AYI	Mon, Jun 14, 2021	186.99	189.49	185.11	186.25
4915	NYSE	AYI	Fri, Jun 11, 2021	185.88	188.33	185.88	188.21
4914	NYSE	AYI	Thu, Jun 10, 2021	187.88	187.88	184.45	185.80
4913	NYSE	AYI	Wed, Jun 9, 2021	188.97	189.83	186.46	186.65
4912	NYSE	AYI	Tue, Jun 8, 2021	187.32	188.61	185.41	188.55
4911	NYSE	AYI	Mon, Jun 7, 2021	190.81	190.81	184.87	187.05
4910	NYSE	AYI	Fri, Jun 4, 2021	186.96	188.66	185.54	188.59
4909	NYSE	AYI	Thu, Jun 3, 2021	183.59	186.04	183.50	185.23
4908	NYSE	AYI	Wed, Jun 2, 2021	187.04	187.04	182.83	184.17
4907	NYSE	AYI	Tue, Jun 1, 2021	187.82	188.23	183.77	185.26
4906	NYSE	AYI	Fri, May 28, 2021	185.46	186.42	183.24	185.75
4905	NYSE	AYI	Thu, May 27, 2021	181.89	185.26	180.13	185.07
4904	NYSE	AYI	Wed, May 26, 2021	177.05	179.82	176.44	179.62
4903	NYSE	AYI	Tue, May 25, 2021	180.83	181.02	176.01	176.25
4902	NYSE	AYI	Mon, May 24, 2021	179.27	181.08	177.50	179.72
4901	NYSE	AYI	Fri, May 21, 2021	177.27	180.06	174.78	177.28
4900	NYSE	AYI	Thu, May 20, 2021	176.27	177.92	174.18	175.66
4899	NYSE	AYI	Wed, May 19, 2021	173.79	176.27	170.53	175.64
4898	NYSE	AYI	Tue, May 18, 2021	182.39	183.22	176.81	176.98
4897	NYSE	AYI	Mon, May 17, 2021	185.20	187.77	180.11	181.19
4896	NYSE	AYI	Fri, May 14, 2021	187.62	187.97	184.43	185.16
4895	NYSE	AYI	Thu, May 13, 2021	181.66	187.31	180.99	186.30
4894	NYSE	AYI	Wed, May 12, 2021	186.30	187.36	180.35	180.72
4893	NYSE	AYI	Tue, May 11, 2021	185.54	188.90	184.02	187.14
4892	NYSE	AYI	Mon, May 10, 2021	191.70	194.59	188.18	188.21
4891	NYSE	AYI	Fri, May 7, 2021	190.00	192.28	188.45	191.64
4890	NYSE	AYI	Thu, May 6, 2021	189.68	190.63	186.06	190.48
4889	NYSE	AYI	Wed, May 5, 2021	188.38	189.87	186.13	189.65
4888	NYSE	AYI	Tue, May 4, 2021	186.39	188.36	184.05	187.36
4887	NYSE	AYI	Mon, May 3, 2021	186.78	189.42	183.73	187.72
4886	NYSE	AYI	Fri, Apr 30, 2021	189.78	191.90	185.04	185.52
4885	NYSE	AYI	Thu, Apr 29, 2021	189.76	191.85	187.11	191.71
4884	NYSE	AYI	Wed, Apr 28, 2021	186.00	188.17	184.51	187.84
4883	NYSE	AYI	Tue, Apr 27, 2021	181.80	186.79	179.76	186.30
4882	NYSE	AYI	Mon, Apr 26, 2021	178.38	182.20	178.32	181.77
4881	NYSE	AYI	Fri, Apr 23, 2021	170.40	178.92	170.00	178.14
4880	NYSE	AYI	Thu, Apr 22, 2021	171.58	172.27	168.98	170.04
4879	NYSE	AYI	Wed, Apr 21, 2021	171.62	172.84	169.79	171.62
4878	NYSE	AYI	Tue, Apr 20, 2021	174.25	174.52	169.71	171.81
4877	NYSE	AYI	Mon, Apr 19, 2021	171.03	173.91	170.74	173.79
4876	NYSE	AYI	Fri, Apr 16, 2021	171.93	172.71	170.88	171.29
4875	NYSE	AYI	Thu, Apr 15, 2021	170.26	170.45	167.92	170.31
4874	NYSE	AYI	Wed, Apr 14, 2021	170.47	172.16	169.68	170.12
4873	NYSE	AYI	Tue, Apr 13, 2021	170.39	170.97	168.04	170.03
4872	NYSE	AYI	Mon, Apr 12, 2021	170.15	173.03	167.88	172.72
4871	NYSE	AYI	Fri, Apr 9, 2021	167.17	170.38	167.17	170.18
4870	NYSE	AYI	Thu, Apr 8, 2021	167.54	167.73	165.22	167.26
4869	NYSE	AYI	Wed, Apr 7, 2021	169.13	169.32	165.35	166.99
4868	NYSE	AYI	Tue, Apr 6, 2021	170.30	173.61	167.10	169.18
4867	NYSE	AYI	Mon, Apr 5, 2021	173.00	173.61	168.56	171.60
4866	NYSE	AYI	Thu, Apr 1, 2021	167.00	171.23	165.64	168.90
4865	NYSE	AYI	Wed, Mar 31, 2021	152.48	169.41	151.94	165.00
4864	NYSE	AYI	Tue, Mar 30, 2021	144.77	146.60	141.75	145.61
4863	NYSE	AYI	Mon, Mar 29, 2021	145.60	148.64	143.98	144.32
4862	NYSE	AYI	Fri, Mar 26, 2021	143.00	146.30	140.02	145.64
4861	NYSE	AYI	Thu, Mar 25, 2021	132.23	137.76	130.35	137.08
4860	NYSE	AYI	Wed, Mar 24, 2021	133.06	134.25	130.98	131.57
4859	NYSE	AYI	Tue, Mar 23, 2021	133.59	134.58	129.02	130.50
4858	NYSE	AYI	Mon, Mar 22, 2021	136.80	136.80	132.59	135.22
4857	NYSE	AYI	Fri, Mar 19, 2021	137.05	137.60	134.34	136.41
4856	NYSE	AYI	Thu, Mar 18, 2021	142.73	142.80	136.80	137.41
4855	NYSE	AYI	Wed, Mar 17, 2021	143.55	145.94	141.85	143.57
4854	NYSE	AYI	Tue, Mar 16, 2021	147.00	147.26	142.14	143.67
4853	NYSE	AYI	Mon, Mar 15, 2021	139.73	147.67	137.83	146.85
4852	NYSE	AYI	Fri, Mar 12, 2021	134.32	141.85	133.93	140.83
4851	NYSE	AYI	Thu, Mar 11, 2021	135.00	136.90	133.84	135.01
4850	NYSE	AYI	Wed, Mar 10, 2021	132.01	134.60	130.79	134.37
4849	NYSE	AYI	Tue, Mar 9, 2021	132.00	132.78	128.90	130.82
4848	NYSE	AYI	Mon, Mar 8, 2021	126.60	132.00	125.45	131.38
4847	NYSE	AYI	Fri, Mar 5, 2021	123.55	126.96	120.11	126.21
4846	NYSE	AYI	Thu, Mar 4, 2021	124.83	125.96	119.67	122.23
4845	NYSE	AYI	Wed, Mar 3, 2021	126.83	128.67	124.99	125.41
4844	NYSE	AYI	Tue, Mar 2, 2021	126.75	126.75	124.02	126.37
4843	NYSE	AYI	Mon, Mar 1, 2021	126.01	128.44	124.26	127.19
4842	NYSE	AYI	Fri, Feb 26, 2021	124.24	125.50	121.41	123.30
4841	NYSE	AYI	Thu, Feb 25, 2021	127.88	128.83	123.28	123.69
4840	NYSE	AYI	Wed, Feb 24, 2021	127.11	128.91	126.41	127.72
4839	NYSE	AYI	Tue, Feb 23, 2021	121.70	126.67	118.72	126.36
4838	NYSE	AYI	Mon, Feb 22, 2021	121.52	123.66	119.66	122.47
4837	NYSE	AYI	Fri, Feb 19, 2021	121.56	122.96	120.11	121.77
4836	NYSE	AYI	Thu, Feb 18, 2021	121.50	121.73	117.92	120.44
4835	NYSE	AYI	Wed, Feb 17, 2021	122.82	123.61	120.53	122.11
4834	NYSE	AYI	Tue, Feb 16, 2021	126.80	127.31	123.45	123.71
4833	NYSE	AYI	Fri, Feb 12, 2021	124.12	125.70	123.65	125.61
4832	NYSE	AYI	Thu, Feb 11, 2021	122.86	125.55	122.86	124.80
4831	NYSE	AYI	Wed, Feb 10, 2021	124.86	125.35	122.01	122.55
4830	NYSE	AYI	Tue, Feb 9, 2021	125.80	125.90	122.48	123.91
4829	NYSE	AYI	Mon, Feb 8, 2021	121.83	124.88	121.83	124.86
4828	NYSE	AYI	Fri, Feb 5, 2021	119.99	121.16	118.93	121.09
4827	NYSE	AYI	Thu, Feb 4, 2021	119.25	120.82	118.03	119.07
4826	NYSE	AYI	Wed, Feb 3, 2021	120.13	120.40	117.19	118.29
4825	NYSE	AYI	Tue, Feb 2, 2021	127.00	127.00	118.29	119.70
4824	NYSE	AYI	Mon, Feb 1, 2021	121.75	125.47	120.44	125.18
4823	NYSE	AYI	Fri, Jan 29, 2021	124.22	126.51	119.80	120.24
4822	NYSE	AYI	Thu, Jan 28, 2021	129.75	132.99	122.99	124.08
4821	NYSE	AYI	Wed, Jan 27, 2021	120.80	135.59	119.96	131.02
4820	NYSE	AYI	Tue, Jan 26, 2021	125.34	125.79	122.49	122.91
4819	NYSE	AYI	Mon, Jan 25, 2021	122.89	125.06	121.91	124.20
4818	NYSE	AYI	Fri, Jan 22, 2021	121.44	123.24	120.13	122.89
4817	NYSE	AYI	Thu, Jan 21, 2021	118.76	122.97	118.40	122.26
4816	NYSE	AYI	Wed, Jan 20, 2021	117.35	118.96	115.51	118.55
4815	NYSE	AYI	Tue, Jan 19, 2021	119.01	120.62	116.57	117.37
4814	NYSE	AYI	Fri, Jan 15, 2021	116.86	118.84	115.84	117.85
4813	NYSE	AYI	Thu, Jan 14, 2021	117.81	118.89	115.53	118.09
4812	NYSE	AYI	Wed, Jan 13, 2021	118.90	119.55	115.90	116.90
4811	NYSE	AYI	Tue, Jan 12, 2021	116.49	118.82	115.01	118.76
4810	NYSE	AYI	Mon, Jan 11, 2021	114.69	116.83	114.54	116.24
4809	NYSE	AYI	Fri, Jan 8, 2021	123.51	123.99	115.15	115.99
4808	NYSE	AYI	Thu, Jan 7, 2021	125.12	126.00	117.86	121.26
4807	NYSE	AYI	Wed, Jan 6, 2021	123.67	129.07	122.96	128.30
4806	NYSE	AYI	Tue, Jan 5, 2021	121.65	124.43	120.12	121.04
4805	NYSE	AYI	Mon, Jan 4, 2021	121.87	123.94	119.34	120.22
4804	NYSE	AYI	Thu, Dec 31, 2020	120.53	121.68	119.53	121.09
4803	NYSE	AYI	Wed, Dec 30, 2020	118.44	121.00	118.44	120.53
4802	NYSE	AYI	Tue, Dec 29, 2020	119.52	120.71	117.30	118.24
4801	NYSE	AYI	Mon, Dec 28, 2020	120.64	121.11	119.27	119.74
4800	NYSE	AYI	Thu, Dec 24, 2020	118.11	119.15	116.24	118.95
4799	NYSE	AYI	Wed, Dec 23, 2020	116.97	119.47	116.20	118.36
4798	NYSE	AYI	Tue, Dec 22, 2020	116.63	116.63	114.26	114.92
4797	NYSE	AYI	Mon, Dec 21, 2020	114.19	116.66	113.12	115.79
4796	NYSE	AYI	Fri, Dec 18, 2020	114.91	117.67	114.42	116.62
4795	NYSE	AYI	Thu, Dec 17, 2020	114.53	114.53	112.63	114.37
4794	NYSE	AYI	Wed, Dec 16, 2020	114.39	114.80	112.11	113.41
4793	NYSE	AYI	Tue, Dec 15, 2020	114.17	115.42	112.10	115.42
4792	NYSE	AYI	Mon, Dec 14, 2020	117.00	117.00	112.18	112.41
4791	NYSE	AYI	Fri, Dec 11, 2020	113.62	116.14	113.20	116.04
4790	NYSE	AYI	Thu, Dec 10, 2020	115.94	116.96	114.52	115.03
4789	NYSE	AYI	Wed, Dec 9, 2020	119.18	120.39	116.71	117.00
4788	NYSE	AYI	Tue, Dec 8, 2020	117.85	120.98	117.51	118.85
4787	NYSE	AYI	Mon, Dec 7, 2020	123.17	123.17	118.19	118.48
4786	NYSE	AYI	Fri, Dec 4, 2020	121.61	122.95	120.34	122.95
4785	NYSE	AYI	Thu, Dec 3, 2020	119.52	121.24	117.61	120.48
4784	NYSE	AYI	Wed, Dec 2, 2020	118.46	120.06	118.29	118.92
4783	NYSE	AYI	Tue, Dec 1, 2020	120.49	121.06	118.57	119.41
4782	NYSE	AYI	Mon, Nov 30, 2020	120.61	122.06	118.72	118.72
4781	NYSE	AYI	Fri, Nov 27, 2020	122.21	122.93	119.79	121.14
4780	NYSE	AYI	Wed, Nov 25, 2020	120.81	121.83	118.38	121.48
4779	NYSE	AYI	Tue, Nov 24, 2020	115.98	122.92	115.62	122.21
4778	NYSE	AYI	Mon, Nov 23, 2020	110.71	114.75	110.33	114.65
4777	NYSE	AYI	Fri, Nov 20, 2020	111.44	112.10	108.55	109.86
4776	NYSE	AYI	Thu, Nov 19, 2020	109.90	112.39	108.58	112.34
4775	NYSE	AYI	Wed, Nov 18, 2020	108.30	111.18	107.32	109.77
4774	NYSE	AYI	Tue, Nov 17, 2020	106.48	108.91	105.77	107.96
4773	NYSE	AYI	Mon, Nov 16, 2020	106.61	108.08	104.84	107.99
4772	NYSE	AYI	Fri, Nov 13, 2020	101.65	105.18	101.42	104.26
4771	NYSE	AYI	Thu, Nov 12, 2020	101.68	101.72	99.34	100.48
4770	NYSE	AYI	Wed, Nov 11, 2020	106.63	106.80	102.20	102.59
4769	NYSE	AYI	Tue, Nov 10, 2020	104.62	106.18	103.83	105.62
4768	NYSE	AYI	Mon, Nov 9, 2020	101.07	104.91	100.02	103.65
4767	NYSE	AYI	Fri, Nov 6, 2020	95.29	97.14	95.09	95.33
4766	NYSE	AYI	Thu, Nov 5, 2020	93.05	96.52	92.64	95.10
4765	NYSE	AYI	Wed, Nov 4, 2020	93.30	93.37	90.86	91.53
4764	NYSE	AYI	Tue, Nov 3, 2020	93.93	95.58	93.63	94.91
4763	NYSE	AYI	Mon, Nov 2, 2020	90.35	93.14	90.12	92.57
4762	NYSE	AYI	Fri, Oct 30, 2020	89.70	90.37	87.90	89.14
4761	NYSE	AYI	Thu, Oct 29, 2020	89.30	91.97	89.22	89.79
4760	NYSE	AYI	Wed, Oct 28, 2020	89.86	91.62	89.74	89.94
4759	NYSE	AYI	Tue, Oct 27, 2020	91.14	92.27	90.75	91.75
4758	NYSE	AYI	Mon, Oct 26, 2020	93.00	93.55	89.74	91.28
4757	NYSE	AYI	Fri, Oct 23, 2020	96.53	97.54	93.50	94.69
4756	NYSE	AYI	Thu, Oct 22, 2020	93.50	96.72	93.05	95.35
4755	NYSE	AYI	Wed, Oct 21, 2020	93.07	94.85	92.75	92.91
4754	NYSE	AYI	Tue, Oct 20, 2020	94.72	95.04	92.52	93.37
4753	NYSE	AYI	Mon, Oct 19, 2020	94.50	97.05	92.79	93.54
4752	NYSE	AYI	Fri, Oct 16, 2020	96.00	96.75	94.00	94.26
4751	NYSE	AYI	Thu, Oct 15, 2020	95.32	96.20	94.37	95.37
4750	NYSE	AYI	Wed, Oct 14, 2020	96.90	98.72	96.77	96.84
4749	NYSE	AYI	Tue, Oct 13, 2020	97.27	98.40	96.65	96.90
4748	NYSE	AYI	Mon, Oct 12, 2020	100.21	100.21	97.21	97.50
4747	NYSE	AYI	Fri, Oct 9, 2020	102.80	103.97	99.18	99.62
4746	NYSE	AYI	Thu, Oct 8, 2020	113.63	113.64	101.18	101.54
4745	NYSE	AYI	Wed, Oct 7, 2020	111.38	114.76	111.32	113.26
4744	NYSE	AYI	Tue, Oct 6, 2020	110.75	111.46	108.92	109.69
4743	NYSE	AYI	Mon, Oct 5, 2020	106.99	110.69	106.60	109.99
4742	NYSE	AYI	Fri, Oct 2, 2020	100.26	106.05	100.26	105.61
4741	NYSE	AYI	Thu, Oct 1, 2020	103.42	104.65	102.03	102.64
4740	NYSE	AYI	Wed, Sep 30, 2020	101.65	103.89	101.44	102.35
4739	NYSE	AYI	Tue, Sep 29, 2020	101.40	102.48	100.47	100.99
4738	NYSE	AYI	Mon, Sep 28, 2020	99.31	102.64	99.24	101.55
4737	NYSE	AYI	Fri, Sep 25, 2020	96.62	98.42	96.42	97.22
4736	NYSE	AYI	Thu, Sep 24, 2020	97.54	100.02	96.25	97.65
4735	NYSE	AYI	Wed, Sep 23, 2020	100.57	102.52	97.67	98.07
4734	NYSE	AYI	Tue, Sep 22, 2020	99.00	101.53	98.83	100.65
4733	NYSE	AYI	Mon, Sep 21, 2020	100.71	101.42	97.80	99.09
4732	NYSE	AYI	Fri, Sep 18, 2020	106.44	107.74	103.40	103.85
4731	NYSE	AYI	Thu, Sep 17, 2020	104.98	106.82	100.97	106.25
4730	NYSE	AYI	Wed, Sep 16, 2020	103.51	107.89	103.51	106.88
4729	NYSE	AYI	Tue, Sep 15, 2020	104.98	105.63	102.86	105.10
4728	NYSE	AYI	Mon, Sep 14, 2020	105.36	106.20	104.39	104.51
4727	NYSE	AYI	Fri, Sep 11, 2020	104.74	106.21	104.29	104.44
4726	NYSE	AYI	Thu, Sep 10, 2020	106.82	107.66	104.04	104.41
4725	NYSE	AYI	Wed, Sep 9, 2020	105.63	106.76	105.08	106.20
4724	NYSE	AYI	Tue, Sep 8, 2020	107.24	107.84	105.25	105.27
4723	NYSE	AYI	Fri, Sep 4, 2020	110.21	110.21	107.38	108.34
4722	NYSE	AYI	Thu, Sep 3, 2020	110.44	111.55	107.39	108.03
4721	NYSE	AYI	Wed, Sep 2, 2020	108.96	111.30	107.06	110.91
4720	NYSE	AYI	Tue, Sep 1, 2020	108.63	109.25	107.58	108.96
4719	NYSE	AYI	Mon, Aug 31, 2020	110.30	111.30	109.10	109.29
4718	NYSE	AYI	Fri, Aug 28, 2020	111.22	111.22	109.66	110.94
4717	NYSE	AYI	Thu, Aug 27, 2020	111.27	112.21	109.47	110.55
4716	NYSE	AYI	Wed, Aug 26, 2020	109.88	111.91	109.26	111.03
4715	NYSE	AYI	Tue, Aug 25, 2020	112.07	112.15	109.46	110.16
4714	NYSE	AYI	Mon, Aug 24, 2020	109.70	111.56	108.98	111.30
4713	NYSE	AYI	Fri, Aug 21, 2020	108.65	109.83	108.24	108.84
4712	NYSE	AYI	Thu, Aug 20, 2020	109.45	111.01	108.59	109.25
4711	NYSE	AYI	Wed, Aug 19, 2020	111.08	112.14	110.59	110.81
4710	NYSE	AYI	Tue, Aug 18, 2020	111.00	111.77	109.83	111.10
4709	NYSE	AYI	Mon, Aug 17, 2020	109.35	111.16	107.84	110.68
4708	NYSE	AYI	Fri, Aug 14, 2020	107.13	109.79	107.13	109.04
4707	NYSE	AYI	Thu, Aug 13, 2020	108.40	109.02	107.62	108.43
4706	NYSE	AYI	Wed, Aug 12, 2020	110.97	111.58	107.38	108.60
4705	NYSE	AYI	Tue, Aug 11, 2020	109.06	111.82	108.49	109.85
4704	NYSE	AYI	Mon, Aug 10, 2020	105.33	108.25	105.33	107.21
4703	NYSE	AYI	Fri, Aug 7, 2020	102.32	105.32	102.32	105.27
4702	NYSE	AYI	Thu, Aug 6, 2020	102.89	103.70	101.60	102.42
4701	NYSE	AYI	Wed, Aug 5, 2020	100.70	104.29	100.54	103.23
4700	NYSE	AYI	Tue, Aug 4, 2020	99.52	100.91	98.71	100.18
4699	NYSE	AYI	Mon, Aug 3, 2020	99.46	101.04	98.01	99.27
4698	NYSE	AYI	Fri, Jul 31, 2020	100.30	100.61	97.89	99.10
4697	NYSE	AYI	Thu, Jul 30, 2020	100.67	101.73	99.41	101.04
4696	NYSE	AYI	Wed, Jul 29, 2020	100.83	103.03	100.83	102.67
4695	NYSE	AYI	Tue, Jul 28, 2020	101.97	102.99	100.14	100.33
4694	NYSE	AYI	Mon, Jul 27, 2020	101.41	103.58	100.31	102.82
4693	NYSE	AYI	Fri, Jul 24, 2020	102.59	103.08	101.14	101.51
4692	NYSE	AYI	Thu, Jul 23, 2020	101.40	103.92	101.40	102.51
4691	NYSE	AYI	Wed, Jul 22, 2020	100.49	102.24	100.49	102.12
4690	NYSE	AYI	Tue, Jul 21, 2020	101.21	103.32	100.35	100.71
4689	NYSE	AYI	Mon, Jul 20, 2020	99.53	101.41	99.47	100.24
4688	NYSE	AYI	Fri, Jul 17, 2020	99.73	100.99	99.39	100.12
4687	NYSE	AYI	Thu, Jul 16, 2020	96.99	99.55	96.72	99.09
4686	NYSE	AYI	Wed, Jul 15, 2020	94.52	98.47	94.19	97.87
4685	NYSE	AYI	Tue, Jul 14, 2020	87.85	91.88	87.12	91.71
4684	NYSE	AYI	Mon, Jul 13, 2020	90.37	90.37	87.14	88.40
4683	NYSE	AYI	Fri, Jul 10, 2020	88.67	90.46	88.55	89.42
4682	NYSE	AYI	Thu, Jul 9, 2020	91.94	92.12	88.35	88.86
4681	NYSE	AYI	Wed, Jul 8, 2020	91.01	92.43	90.57	91.96
4680	NYSE	AYI	Tue, Jul 7, 2020	93.02	93.36	90.83	91.12
4679	NYSE	AYI	Mon, Jul 6, 2020	91.72	94.30	90.78	94.10
4678	NYSE	AYI	Thu, Jul 2, 2020	94.24	95.74	89.22	89.48
4677	NYSE	AYI	Wed, Jul 1, 2020	96.68	97.73	91.42	92.06
4676	NYSE	AYI	Tue, Jun 30, 2020	100.00	100.70	93.10	95.74
4675	NYSE	AYI	Mon, Jun 29, 2020	86.25	89.95	85.37	89.33
4674	NYSE	AYI	Fri, Jun 26, 2020	86.85	87.82	83.64	84.45
4673	NYSE	AYI	Thu, Jun 25, 2020	84.65	87.02	83.52	86.82
4672	NYSE	AYI	Wed, Jun 24, 2020	89.84	89.84	85.64	85.81
4671	NYSE	AYI	Tue, Jun 23, 2020	90.76	91.40	89.17	90.53
4670	NYSE	AYI	Mon, Jun 22, 2020	89.48	90.17	87.19	89.32
4669	NYSE	AYI	Fri, Jun 19, 2020	93.21	93.21	88.96	90.48
4668	NYSE	AYI	Thu, Jun 18, 2020	94.24	95.14	90.91	91.55
4667	NYSE	AYI	Wed, Jun 17, 2020	96.48	97.23	95.14	95.55
4666	NYSE	AYI	Tue, Jun 16, 2020	96.99	98.33	94.74	96.08
4665	NYSE	AYI	Mon, Jun 15, 2020	93.89	98.88	93.18	97.71
4664	NYSE	AYI	Fri, Jun 12, 2020	98.52	99.26	94.30	97.70
4663	NYSE	AYI	Thu, Jun 11, 2020	95.85	97.91	93.61	93.83
4662	NYSE	AYI	Wed, Jun 10, 2020	108.10	108.87	100.85	101.92
4661	NYSE	AYI	Tue, Jun 9, 2020	111.00	111.80	107.80	110.57
4660	NYSE	AYI	Mon, Jun 8, 2020	115.00	117.45	112.35	114.83
4659	NYSE	AYI	Fri, Jun 5, 2020	105.97	110.56	105.43	108.11
4658	NYSE	AYI	Thu, Jun 4, 2020	96.14	99.94	95.56	99.75
4657	NYSE	AYI	Wed, Jun 3, 2020	95.87	97.64	95.30	96.64
4656	NYSE	AYI	Tue, Jun 2, 2020	93.32	95.19	92.12	93.28
4655	NYSE	AYI	Mon, Jun 1, 2020	86.61	92.61	85.90	92.08
4654	NYSE	AYI	Fri, May 29, 2020	87.73	87.73	85.34	86.15
4653	NYSE	AYI	Thu, May 28, 2020	94.75	95.00	88.76	88.86
4652	NYSE	AYI	Wed, May 27, 2020	92.71	95.20	92.00	94.31
4651	NYSE	AYI	Tue, May 26, 2020	88.72	91.76	87.61	89.95
4650	NYSE	AYI	Fri, May 22, 2020	84.89	85.10	82.85	84.78
4649	NYSE	AYI	Thu, May 21, 2020	84.25	84.90	82.85	84.31
4648	NYSE	AYI	Wed, May 20, 2020	82.27	84.88	81.69	84.25
4647	NYSE	AYI	Tue, May 19, 2020	84.13	84.75	80.39	80.54
4646	NYSE	AYI	Mon, May 18, 2020	81.19	85.70	80.61	84.97
4645	NYSE	AYI	Fri, May 15, 2020	75.48	78.37	75.16	77.34
4644	NYSE	AYI	Thu, May 14, 2020	72.23	76.38	70.55	76.25
4643	NYSE	AYI	Wed, May 13, 2020	77.40	77.45	72.86	74.49
4642	NYSE	AYI	Tue, May 12, 2020	81.57	82.30	78.40	78.45
4641	NYSE	AYI	Mon, May 11, 2020	84.77	84.77	80.57	80.87
4640	NYSE	AYI	Fri, May 8, 2020	86.37	86.74	85.11	85.98
4639	NYSE	AYI	Thu, May 7, 2020	84.53	85.96	83.76	84.62
4638	NYSE	AYI	Wed, May 6, 2020	83.79	84.02	81.40	82.77
4637	NYSE	AYI	Tue, May 5, 2020	84.12	87.40	83.21	83.70
4636	NYSE	AYI	Mon, May 4, 2020	81.24	82.92	79.24	82.16
4635	NYSE	AYI	Fri, May 1, 2020	84.65	85.58	80.39	82.34
4634	NYSE	AYI	Thu, Apr 30, 2020	88.19	88.90	85.77	86.59
4633	NYSE	AYI	Wed, Apr 29, 2020	87.48	91.89	86.90	89.69
4632	NYSE	AYI	Tue, Apr 28, 2020	87.43	88.71	84.95	85.45
4631	NYSE	AYI	Mon, Apr 27, 2020	84.13	86.68	83.67	85.49
4630	NYSE	AYI	Fri, Apr 24, 2020	83.48	84.20	81.49	83.34
4629	NYSE	AYI	Thu, Apr 23, 2020	82.76	84.75	82.20	82.57
4628	NYSE	AYI	Wed, Apr 22, 2020	84.19	84.62	81.33	82.02
4627	NYSE	AYI	Tue, Apr 21, 2020	80.32	83.50	79.50	82.09
4626	NYSE	AYI	Mon, Apr 20, 2020	84.34	85.63	82.32	82.63
4625	NYSE	AYI	Fri, Apr 17, 2020	84.46	86.97	84.22	86.36
4624	NYSE	AYI	Thu, Apr 16, 2020	83.41	83.69	79.87	81.11
4623	NYSE	AYI	Wed, Apr 15, 2020	85.87	86.16	82.56	83.47
4622	NYSE	AYI	Tue, Apr 14, 2020	90.61	92.10	88.72	89.16
4621	NYSE	AYI	Mon, Apr 13, 2020	91.37	92.55	86.29	87.99
4620	NYSE	AYI	Thu, Apr 9, 2020	91.36	95.22	90.72	92.14
4619	NYSE	AYI	Wed, Apr 8, 2020	87.50	90.21	86.77	89.67
4618	NYSE	AYI	Tue, Apr 7, 2020	87.76	90.61	85.82	86.57
4617	NYSE	AYI	Mon, Apr 6, 2020	79.03	83.92	78.44	83.42
4616	NYSE	AYI	Fri, Apr 3, 2020	75.97	79.31	72.82	75.09
4615	NYSE	AYI	Thu, Apr 2, 2020	82.45	86.54	75.58	76.74
4614	NYSE	AYI	Wed, Apr 1, 2020	81.35	83.98	79.08	80.72
4613	NYSE	AYI	Tue, Mar 31, 2020	85.01	86.79	82.82	85.66
4612	NYSE	AYI	Mon, Mar 30, 2020	82.62	86.39	79.63	85.76
4611	NYSE	AYI	Fri, Mar 27, 2020	83.05	85.88	80.86	82.82
4610	NYSE	AYI	Thu, Mar 26, 2020	81.50	86.34	79.31	85.64
4609	NYSE	AYI	Wed, Mar 25, 2020	83.76	86.19	78.16	81.17
4608	NYSE	AYI	Tue, Mar 24, 2020	75.33	84.36	72.74	84.03
4607	NYSE	AYI	Mon, Mar 23, 2020	75.54	76.23	68.85	71.08
4606	NYSE	AYI	Fri, Mar 20, 2020	78.78	80.78	73.97	76.53
4605	NYSE	AYI	Thu, Mar 19, 2020	72.74	78.53	70.13	77.55
4604	NYSE	AYI	Wed, Mar 18, 2020	84.18	85.29	67.46	73.54
4603	NYSE	AYI	Tue, Mar 17, 2020	85.72	92.25	78.65	89.64
4602	NYSE	AYI	Mon, Mar 16, 2020	87.03	89.44	82.65	84.32
4601	NYSE	AYI	Fri, Mar 13, 2020	92.79	95.68	85.60	95.68
4600	NYSE	AYI	Thu, Mar 12, 2020	91.17	91.17	83.68	88.01
4599	NYSE	AYI	Wed, Mar 11, 2020	100.84	101.62	95.76	97.43
4598	NYSE	AYI	Tue, Mar 10, 2020	102.34	103.50	97.78	103.38
4597	NYSE	AYI	Mon, Mar 9, 2020	96.17	100.31	93.61	98.65
4596	NYSE	AYI	Fri, Mar 6, 2020	97.69	103.30	97.69	103.05
4595	NYSE	AYI	Thu, Mar 5, 2020	101.47	102.31	99.33	100.51
4594	NYSE	AYI	Wed, Mar 4, 2020	101.32	104.82	100.40	104.67
4593	NYSE	AYI	Tue, Mar 3, 2020	102.66	103.67	98.58	99.81
4592	NYSE	AYI	Mon, Mar 2, 2020	103.43	103.43	100.07	102.59
4591	NYSE	AYI	Fri, Feb 28, 2020	96.62	103.11	96.18	102.86
4590	NYSE	AYI	Thu, Feb 27, 2020	102.52	104.30	99.66	99.75
4589	NYSE	AYI	Wed, Feb 26, 2020	108.24	109.20	104.86	105.39
4588	NYSE	AYI	Tue, Feb 25, 2020	113.60	113.84	107.08	107.35
4587	NYSE	AYI	Mon, Feb 24, 2020	112.86	114.00	111.48	112.82
4586	NYSE	AYI	Fri, Feb 21, 2020	115.40	116.40	114.92	115.70
4585	NYSE	AYI	Thu, Feb 20, 2020	115.57	117.06	115.54	115.85
4584	NYSE	AYI	Wed, Feb 19, 2020	117.47	117.80	115.60	116.15
4583	NYSE	AYI	Tue, Feb 18, 2020	116.67	117.09	115.32	116.61
4582	NYSE	AYI	Fri, Feb 14, 2020	118.83	118.83	114.60	116.90
4581	NYSE	AYI	Thu, Feb 13, 2020	118.56	119.24	117.49	118.28
4580	NYSE	AYI	Wed, Feb 12, 2020	120.03	121.17	118.80	119.21
4579	NYSE	AYI	Tue, Feb 11, 2020	119.13	121.48	118.80	118.86
4578	NYSE	AYI	Mon, Feb 10, 2020	117.77	118.51	117.46	118.46
4577	NYSE	AYI	Fri, Feb 7, 2020	120.00	120.39	117.61	117.70
4576	NYSE	AYI	Thu, Feb 6, 2020	123.22	123.38	120.49	120.56
4575	NYSE	AYI	Wed, Feb 5, 2020	122.98	123.76	121.82	122.56
4574	NYSE	AYI	Tue, Feb 4, 2020	121.65	122.62	120.54	120.77
4573	NYSE	AYI	Mon, Feb 3, 2020	118.90	121.38	118.54	118.89
4572	NYSE	AYI	Fri, Jan 31, 2020	121.00	121.29	117.71	117.87
4571	NYSE	AYI	Thu, Jan 30, 2020	119.73	121.77	119.53	121.55
4570	NYSE	AYI	Wed, Jan 29, 2020	121.96	122.52	120.53	121.00
4569	NYSE	AYI	Tue, Jan 28, 2020	121.53	121.56	120.00	120.95
4568	NYSE	AYI	Mon, Jan 27, 2020	120.05	121.39	118.45	120.58
4567	NYSE	AYI	Fri, Jan 24, 2020	123.50	123.50	120.80	121.49
4566	NYSE	AYI	Thu, Jan 23, 2020	121.41	123.63	120.80	122.78
4565	NYSE	AYI	Wed, Jan 22, 2020	123.86	123.98	121.61	122.05
4564	NYSE	AYI	Tue, Jan 21, 2020	123.10	123.42	121.15	122.62
4563	NYSE	AYI	Fri, Jan 17, 2020	122.97	123.95	122.55	123.28
4562	NYSE	AYI	Thu, Jan 16, 2020	121.75	123.45	120.76	122.40
4561	NYSE	AYI	Wed, Jan 15, 2020	118.61	122.14	118.61	121.14
4560	NYSE	AYI	Tue, Jan 14, 2020	120.30	120.90	118.29	118.66
4559	NYSE	AYI	Mon, Jan 13, 2020	121.27	122.16	119.85	120.30
4558	NYSE	AYI	Fri, Jan 10, 2020	122.60	123.71	120.80	121.24
4557	NYSE	AYI	Thu, Jan 9, 2020	131.75	132.00	123.25	123.42
4556	NYSE	AYI	Wed, Jan 8, 2020	140.00	143.55	139.70	143.12
4555	NYSE	AYI	Tue, Jan 7, 2020	138.10	141.54	138.10	140.36
4554	NYSE	AYI	Mon, Jan 6, 2020	138.63	139.91	137.97	139.19
4553	NYSE	AYI	Fri, Jan 3, 2020	137.46	139.99	136.09	139.63
4552	NYSE	AYI	Thu, Jan 2, 2020	138.89	139.85	137.54	139.61
4551	NYSE	AYI	Tue, Dec 31, 2019	137.58	139.55	136.92	138.00
4550	NYSE	AYI	Mon, Dec 30, 2019	137.69	138.73	136.85	137.84
4549	NYSE	AYI	Fri, Dec 27, 2019	138.23	139.09	137.38	137.72
4548	NYSE	AYI	Thu, Dec 26, 2019	136.98	137.99	136.60	137.88
4547	NYSE	AYI	Tue, Dec 24, 2019	137.25	137.25	136.43	136.55
4546	NYSE	AYI	Mon, Dec 23, 2019	136.58	137.08	135.12	137.06
4545	NYSE	AYI	Fri, Dec 20, 2019	137.86	137.86	135.79	136.48
4544	NYSE	AYI	Thu, Dec 19, 2019	137.63	137.63	135.28	136.48
4543	NYSE	AYI	Wed, Dec 18, 2019	137.44	138.33	135.83	138.16
4542	NYSE	AYI	Tue, Dec 17, 2019	133.32	137.22	132.37	137.03
4541	NYSE	AYI	Mon, Dec 16, 2019	131.50	133.43	130.65	132.31
4540	NYSE	AYI	Fri, Dec 13, 2019	132.94	133.36	129.77	130.80
4539	NYSE	AYI	Thu, Dec 12, 2019	132.07	133.21	131.52	133.13
4538	NYSE	AYI	Wed, Dec 11, 2019	133.35	134.63	130.38	131.54
4537	NYSE	AYI	Tue, Dec 10, 2019	132.55	133.62	131.79	133.53
4536	NYSE	AYI	Mon, Dec 9, 2019	133.58	134.43	132.29	133.01
4535	NYSE	AYI	Fri, Dec 6, 2019	134.88	136.22	132.71	133.80
4534	NYSE	AYI	Thu, Dec 5, 2019	129.85	133.56	129.85	133.39
4533	NYSE	AYI	Wed, Dec 4, 2019	129.22	130.99	129.07	129.33
4532	NYSE	AYI	Tue, Dec 3, 2019	128.34	128.77	126.77	128.18
4531	NYSE	AYI	Mon, Dec 2, 2019	131.17	133.09	130.10	130.67
4530	NYSE	AYI	Fri, Nov 29, 2019	132.74	133.36	130.62	130.78
4529	NYSE	AYI	Wed, Nov 27, 2019	133.18	133.30	131.07	133.21
4528	NYSE	AYI	Tue, Nov 26, 2019	129.80	132.27	129.14	132.19
4527	NYSE	AYI	Mon, Nov 25, 2019	128.25	131.00	127.65	129.47
4526	NYSE	AYI	Fri, Nov 22, 2019	127.08	127.83	126.17	127.31
4525	NYSE	AYI	Thu, Nov 21, 2019	127.62	128.65	125.34	126.80
4524	NYSE	AYI	Wed, Nov 20, 2019	127.64	129.19	127.10	127.47
4523	NYSE	AYI	Tue, Nov 19, 2019	129.00	129.50	127.95	128.00
4522	NYSE	AYI	Mon, Nov 18, 2019	127.39	128.89	126.42	128.58
4521	NYSE	AYI	Fri, Nov 15, 2019	127.89	128.97	127.34	128.38
4520	NYSE	AYI	Thu, Nov 14, 2019	124.74	127.33	124.64	126.83
4519	NYSE	AYI	Wed, Nov 13, 2019	125.19	127.53	124.78	125.09
4518	NYSE	AYI	Tue, Nov 12, 2019	127.44	128.73	125.94	126.05
4517	NYSE	AYI	Mon, Nov 11, 2019	126.59	128.19	125.68	127.10
4516	NYSE	AYI	Fri, Nov 8, 2019	127.44	128.55	126.30	128.08
4515	NYSE	AYI	Thu, Nov 7, 2019	130.39	131.31	127.67	128.14
4514	NYSE	AYI	Wed, Nov 6, 2019	131.38	132.38	127.91	129.02
4513	NYSE	AYI	Tue, Nov 5, 2019	130.80	132.02	130.14	131.82
4512	NYSE	AYI	Mon, Nov 4, 2019	127.87	131.25	127.36	130.82
4511	NYSE	AYI	Fri, Nov 1, 2019	126.24	127.33	125.61	125.99
4510	NYSE	AYI	Thu, Oct 31, 2019	128.40	128.60	123.81	124.79
4509	NYSE	AYI	Wed, Oct 30, 2019	128.00	129.03	125.85	128.63
4508	NYSE	AYI	Tue, Oct 29, 2019	126.60	128.71	126.35	127.98
4507	NYSE	AYI	Mon, Oct 28, 2019	125.51	128.31	125.51	127.55
4506	NYSE	AYI	Fri, Oct 25, 2019	124.79	126.09	124.30	124.90
4505	NYSE	AYI	Thu, Oct 24, 2019	127.86	127.87	123.66	124.29
4504	NYSE	AYI	Wed, Oct 23, 2019	125.26	127.60	125.19	127.28
4503	NYSE	AYI	Tue, Oct 22, 2019	124.00	126.87	122.68	125.47
4502	NYSE	AYI	Mon, Oct 21, 2019	123.85	125.29	123.36	123.86
4501	NYSE	AYI	Fri, Oct 18, 2019	122.68	124.30	122.14	122.93
4500	NYSE	AYI	Thu, Oct 17, 2019	124.49	125.20	121.90	123.20
4499	NYSE	AYI	Wed, Oct 16, 2019	120.34	124.09	119.60	123.13
4498	NYSE	AYI	Tue, Oct 15, 2019	122.71	125.44	122.34	124.77
4497	NYSE	AYI	Mon, Oct 14, 2019	121.43	123.05	121.32	122.04
4496	NYSE	AYI	Fri, Oct 11, 2019	122.55	124.23	121.74	122.02
4495	NYSE	AYI	Thu, Oct 10, 2019	118.86	121.82	118.61	120.03
4494	NYSE	AYI	Wed, Oct 9, 2019	118.67	119.83	117.41	118.62
4493	NYSE	AYI	Tue, Oct 8, 2019	118.00	119.10	116.24	117.13
4492	NYSE	AYI	Mon, Oct 7, 2019	120.85	122.12	119.33	119.47
4491	NYSE	AYI	Fri, Oct 4, 2019	120.18	121.27	117.99	121.15
4490	NYSE	AYI	Thu, Oct 3, 2019	115.69	120.86	115.65	120.13
4489	NYSE	AYI	Wed, Oct 2, 2019	106.40	117.39	105.95	114.97
4488	NYSE	AYI	Tue, Oct 1, 2019	135.73	137.03	129.00	129.46
4487	NYSE	AYI	Mon, Sep 30, 2019	132.03	135.78	132.03	134.79
4486	NYSE	AYI	Fri, Sep 27, 2019	131.92	133.12	129.27	132.29
4485	NYSE	AYI	Thu, Sep 26, 2019	131.13	132.90	130.31	130.66
4484	NYSE	AYI	Wed, Sep 25, 2019	130.43	133.86	130.10	130.20
4483	NYSE	AYI	Tue, Sep 24, 2019	135.72	136.90	130.31	130.61
4482	NYSE	AYI	Mon, Sep 23, 2019	134.93	138.05	133.93	137.17
4481	NYSE	AYI	Fri, Sep 20, 2019	135.36	137.65	135.11	135.57
4480	NYSE	AYI	Thu, Sep 19, 2019	134.47	135.97	133.09	134.87
4479	NYSE	AYI	Wed, Sep 18, 2019	134.09	134.78	132.38	134.12
4478	NYSE	AYI	Tue, Sep 17, 2019	137.76	137.76	134.37	135.18
4477	NYSE	AYI	Mon, Sep 16, 2019	138.24	139.50	136.98	138.43
4476	NYSE	AYI	Fri, Sep 13, 2019	137.71	139.62	135.95	139.16
4475	NYSE	AYI	Thu, Sep 12, 2019	138.94	139.30	136.09	136.76
4474	NYSE	AYI	Wed, Sep 11, 2019	134.53	140.79	132.34	138.99
4473	NYSE	AYI	Tue, Sep 10, 2019	129.57	134.22	124.33	134.22
4472	NYSE	AYI	Mon, Sep 9, 2019	126.59	129.90	126.14	129.16
4471	NYSE	AYI	Fri, Sep 6, 2019	124.59	126.13	123.21	125.84
4470	NYSE	AYI	Thu, Sep 5, 2019	126.92	128.17	124.09	124.75
4469	NYSE	AYI	Wed, Sep 4, 2019	123.05	124.76	122.92	124.60
4468	NYSE	AYI	Tue, Sep 3, 2019	124.55	125.08	119.88	121.18
4467	NYSE	AYI	Fri, Aug 30, 2019	125.98	127.36	125.25	125.41
4466	NYSE	AYI	Thu, Aug 29, 2019	122.44	125.67	122.44	125.22
4465	NYSE	AYI	Wed, Aug 28, 2019	120.20	121.85	119.12	121.00
4464	NYSE	AYI	Tue, Aug 27, 2019	122.23	122.23	119.54	120.71
4463	NYSE	AYI	Mon, Aug 26, 2019	122.45	123.00	120.03	120.96
4462	NYSE	AYI	Fri, Aug 23, 2019	124.66	125.17	121.26	121.57
4461	NYSE	AYI	Thu, Aug 22, 2019	125.28	126.11	124.26	125.55
4460	NYSE	AYI	Wed, Aug 21, 2019	124.85	126.53	124.34	124.71
4459	NYSE	AYI	Tue, Aug 20, 2019	124.69	124.77	122.90	123.51
4458	NYSE	AYI	Mon, Aug 19, 2019	126.15	126.94	124.65	125.00
4457	NYSE	AYI	Fri, Aug 16, 2019	122.57	125.45	122.01	123.99
4456	NYSE	AYI	Thu, Aug 15, 2019	123.71	123.75	120.31	121.65
4455	NYSE	AYI	Wed, Aug 14, 2019	125.87	126.36	123.32	123.55
4454	NYSE	AYI	Tue, Aug 13, 2019	125.66	131.59	125.26	128.34
4453	NYSE	AYI	Mon, Aug 12, 2019	128.18	128.56	125.66	126.04
4452	NYSE	AYI	Fri, Aug 9, 2019	131.32	131.42	127.96	129.31
4451	NYSE	AYI	Thu, Aug 8, 2019	131.36	133.44	131.36	132.38
4450	NYSE	AYI	Wed, Aug 7, 2019	128.84	130.78	128.50	130.32
4449	NYSE	AYI	Tue, Aug 6, 2019	128.49	131.12	127.96	130.87
4448	NYSE	AYI	Mon, Aug 5, 2019	128.12	128.91	126.20	127.56
4447	NYSE	AYI	Fri, Aug 2, 2019	130.98	131.89	129.68	130.76
4446	NYSE	AYI	Thu, Aug 1, 2019	134.41	135.64	130.56	130.97
4445	NYSE	AYI	Wed, Jul 31, 2019	136.63	137.44	133.93	134.22
4444	NYSE	AYI	Tue, Jul 30, 2019	134.03	136.56	134.03	136.44
4443	NYSE	AYI	Mon, Jul 29, 2019	135.10	135.47	133.61	134.86
4442	NYSE	AYI	Fri, Jul 26, 2019	134.10	135.77	133.61	135.50
4441	NYSE	AYI	Thu, Jul 25, 2019	134.84	136.09	133.57	133.92
4440	NYSE	AYI	Wed, Jul 24, 2019	133.15	135.81	132.42	135.17
4439	NYSE	AYI	Tue, Jul 23, 2019	131.99	133.99	131.00	133.77
4438	NYSE	AYI	Mon, Jul 22, 2019	131.51	132.30	130.59	131.07
4437	NYSE	AYI	Fri, Jul 19, 2019	131.44	132.99	131.12	131.20
4436	NYSE	AYI	Thu, Jul 18, 2019	131.29	131.41	129.95	130.82
4435	NYSE	AYI	Wed, Jul 17, 2019	132.88	133.40	130.86	131.16
4434	NYSE	AYI	Tue, Jul 16, 2019	133.01	134.92	132.78	132.93
4433	NYSE	AYI	Mon, Jul 15, 2019	131.23	133.52	130.00	133.16
4432	NYSE	AYI	Fri, Jul 12, 2019	128.71	131.51	128.53	130.64
4431	NYSE	AYI	Thu, Jul 11, 2019	128.15	128.89	126.45	128.01
4430	NYSE	AYI	Wed, Jul 10, 2019	130.71	131.28	127.41	127.95
4429	NYSE	AYI	Tue, Jul 9, 2019	130.63	131.73	129.27	129.98
4428	NYSE	AYI	Mon, Jul 8, 2019	129.83	132.93	129.36	131.47
4427	NYSE	AYI	Fri, Jul 5, 2019	133.81	134.89	127.10	130.69
4426	NYSE	AYI	Wed, Jul 3, 2019	130.01	136.74	129.90	135.17
4425	NYSE	AYI	Tue, Jul 2, 2019	127.92	133.52	120.76	129.95
4424	NYSE	AYI	Mon, Jul 1, 2019	139.91	142.00	139.02	141.02
4423	NYSE	AYI	Fri, Jun 28, 2019	134.60	138.51	134.16	137.91
4422	NYSE	AYI	Thu, Jun 27, 2019	135.23	135.50	133.63	134.25
4421	NYSE	AYI	Wed, Jun 26, 2019	134.30	135.73	133.57	134.54
4420	NYSE	AYI	Tue, Jun 25, 2019	135.45	135.80	133.41	133.63
4419	NYSE	AYI	Mon, Jun 24, 2019	135.01	137.05	133.51	135.40
4418	NYSE	AYI	Fri, Jun 21, 2019	134.00	135.20	133.23	134.17
4417	NYSE	AYI	Thu, Jun 20, 2019	135.21	135.33	132.35	134.20
4416	NYSE	AYI	Wed, Jun 19, 2019	134.89	134.89	131.49	132.53
4415	NYSE	AYI	Tue, Jun 18, 2019	133.80	136.75	133.61	134.50
4414	NYSE	AYI	Mon, Jun 17, 2019	133.27	134.29	131.37	131.81
4413	NYSE	AYI	Fri, Jun 14, 2019	134.88	135.25	131.68	133.50
4412	NYSE	AYI	Thu, Jun 13, 2019	134.44	135.96	132.57	135.51
4411	NYSE	AYI	Wed, Jun 12, 2019	133.10	134.06	132.03	133.63
4410	NYSE	AYI	Tue, Jun 11, 2019	135.14	136.85	132.70	133.57
4409	NYSE	AYI	Mon, Jun 10, 2019	131.32	135.14	131.32	134.03
4408	NYSE	AYI	Fri, Jun 7, 2019	131.99	132.47	130.44	130.68
4407	NYSE	AYI	Thu, Jun 6, 2019	133.37	133.93	130.96	131.18
4406	NYSE	AYI	Wed, Jun 5, 2019	131.90	133.97	129.33	133.30
4405	NYSE	AYI	Tue, Jun 4, 2019	127.26	132.10	126.62	131.88
4404	NYSE	AYI	Mon, Jun 3, 2019	123.66	128.30	123.66	125.95
4403	NYSE	AYI	Fri, May 31, 2019	124.97	125.09	120.56	123.67
4402	NYSE	AYI	Thu, May 30, 2019	132.37	133.97	130.86	133.08
4401	NYSE	AYI	Wed, May 29, 2019	134.45	134.45	130.93	131.81
4400	NYSE	AYI	Tue, May 28, 2019	135.26	137.20	134.44	135.16
4399	NYSE	AYI	Fri, May 24, 2019	137.64	137.64	135.37	135.51
4398	NYSE	AYI	Thu, May 23, 2019	136.69	137.28	134.80	136.29
4397	NYSE	AYI	Wed, May 22, 2019	136.11	139.03	136.11	138.89
4396	NYSE	AYI	Tue, May 21, 2019	135.85	138.47	135.73	137.16
4395	NYSE	AYI	Mon, May 20, 2019	133.73	135.19	132.71	134.79
4394	NYSE	AYI	Fri, May 17, 2019	136.53	137.37	134.97	135.06
4393	NYSE	AYI	Thu, May 16, 2019	137.69	139.30	136.65	138.00
4392	NYSE	AYI	Wed, May 15, 2019	136.04	137.59	134.30	136.74
4391	NYSE	AYI	Tue, May 14, 2019	138.66	139.57	137.14	137.40
4390	NYSE	AYI	Mon, May 13, 2019	140.75	141.14	137.50	138.00
4389	NYSE	AYI	Fri, May 10, 2019	142.92	144.17	140.61	143.55
4388	NYSE	AYI	Thu, May 9, 2019	143.75	143.92	141.07	143.20
4387	NYSE	AYI	Wed, May 8, 2019	143.56	146.30	143.36	144.64
4386	NYSE	AYI	Tue, May 7, 2019	143.86	144.86	142.56	143.80
4385	NYSE	AYI	Mon, May 6, 2019	141.86	145.76	140.88	145.50
4384	NYSE	AYI	Fri, May 3, 2019	144.06	145.92	143.95	145.11
4383	NYSE	AYI	Thu, May 2, 2019	144.38	145.80	143.11	144.53
4382	NYSE	AYI	Wed, May 1, 2019	146.47	147.44	143.54	144.33
4381	NYSE	AYI	Tue, Apr 30, 2019	146.19	146.94	145.58	146.33
4380	NYSE	AYI	Mon, Apr 29, 2019	146.34	146.60	145.37	145.92
4379	NYSE	AYI	Fri, Apr 26, 2019	145.24	146.45	145.11	145.80
4378	NYSE	AYI	Thu, Apr 25, 2019	144.88	146.17	143.93	145.41
4377	NYSE	AYI	Wed, Apr 24, 2019	146.45	147.30	145.52	146.15
4376	NYSE	AYI	Tue, Apr 23, 2019	144.73	147.05	143.40	146.32
4375	NYSE	AYI	Mon, Apr 22, 2019	141.55	144.22	141.09	143.98
4374	NYSE	AYI	Thu, Apr 18, 2019	142.42	142.98	141.24	142.44
4373	NYSE	AYI	Wed, Apr 17, 2019	142.11	143.07	140.02	141.23
4372	NYSE	AYI	Tue, Apr 16, 2019	144.50	144.88	141.15	141.76
4371	NYSE	AYI	Mon, Apr 15, 2019	143.47	144.48	142.01	144.24
4370	NYSE	AYI	Fri, Apr 12, 2019	141.64	143.05	141.11	143.00
4369	NYSE	AYI	Thu, Apr 11, 2019	140.00	140.99	139.09	140.88
4368	NYSE	AYI	Wed, Apr 10, 2019	139.78	140.19	138.35	139.86
4367	NYSE	AYI	Tue, Apr 9, 2019	138.99	140.43	138.16	139.48
4366	NYSE	AYI	Mon, Apr 8, 2019	138.66	140.82	137.84	139.78
4365	NYSE	AYI	Fri, Apr 5, 2019	137.22	139.91	136.60	138.99
4364	NYSE	AYI	Thu, Apr 4, 2019	135.46	136.94	132.32	136.85
4363	NYSE	AYI	Wed, Apr 3, 2019	128.34	137.72	128.12	134.79
4362	NYSE	AYI	Tue, Apr 2, 2019	123.79	124.21	121.69	123.89
4361	NYSE	AYI	Mon, Apr 1, 2019	121.47	123.85	121.00	123.66
4360	NYSE	AYI	Fri, Mar 29, 2019	120.73	121.41	119.19	120.01
4359	NYSE	AYI	Thu, Mar 28, 2019	119.79	120.70	116.14	119.48
4358	NYSE	AYI	Wed, Mar 27, 2019	118.42	120.17	118.42	119.21
4357	NYSE	AYI	Tue, Mar 26, 2019	119.08	120.80	117.86	118.81
4356	NYSE	AYI	Mon, Mar 25, 2019	118.68	119.83	117.89	118.48
4355	NYSE	AYI	Fri, Mar 22, 2019	122.63	123.84	118.77	118.95
4354	NYSE	AYI	Thu, Mar 21, 2019	123.00	125.61	121.55	123.17
4353	NYSE	AYI	Wed, Mar 20, 2019	127.18	127.18	121.33	123.02
4352	NYSE	AYI	Tue, Mar 19, 2019	131.11	131.49	127.84	128.52
4351	NYSE	AYI	Mon, Mar 18, 2019	130.60	131.81	129.67	130.74
4350	NYSE	AYI	Fri, Mar 15, 2019	131.67	132.54	130.48	130.75
4349	NYSE	AYI	Thu, Mar 14, 2019	131.86	132.27	130.90	131.39
4348	NYSE	AYI	Wed, Mar 13, 2019	131.63	133.60	131.04	132.33
4347	NYSE	AYI	Tue, Mar 12, 2019	130.76	131.63	129.88	130.97
4346	NYSE	AYI	Mon, Mar 11, 2019	129.01	130.64	128.17	130.45
4345	NYSE	AYI	Fri, Mar 8, 2019	130.70	131.16	128.62	128.91
4344	NYSE	AYI	Thu, Mar 7, 2019	131.39	132.75	129.26	132.36
4343	NYSE	AYI	Wed, Mar 6, 2019	133.38	133.60	131.19	131.58
4342	NYSE	AYI	Tue, Mar 5, 2019	132.34	132.35	129.82	129.90
4341	NYSE	AYI	Mon, Mar 4, 2019	132.59	133.96	131.43	132.50
4340	NYSE	AYI	Fri, Mar 1, 2019	131.54	132.73	130.64	132.28
4339	NYSE	AYI	Thu, Feb 28, 2019	130.72	132.47	129.79	130.12
4338	NYSE	AYI	Wed, Feb 27, 2019	131.65	131.80	130.20	131.13
4337	NYSE	AYI	Tue, Feb 26, 2019	130.50	132.21	130.06	131.95
4336	NYSE	AYI	Mon, Feb 25, 2019	131.48	133.28	131.28	131.63
4335	NYSE	AYI	Fri, Feb 22, 2019	128.82	130.78	128.28	130.63
4334	NYSE	AYI	Thu, Feb 21, 2019	128.22	129.22	127.60	128.19
4333	NYSE	AYI	Wed, Feb 20, 2019	130.12	130.22	127.92	128.57
4332	NYSE	AYI	Tue, Feb 19, 2019	130.29	131.18	129.05	129.76
4331	NYSE	AYI	Fri, Feb 15, 2019	130.94	132.36	129.93	131.09
4330	NYSE	AYI	Thu, Feb 14, 2019	131.52	132.05	129.54	129.89
4329	NYSE	AYI	Wed, Feb 13, 2019	134.29	134.91	131.15	132.05
4328	NYSE	AYI	Tue, Feb 12, 2019	128.12	134.12	127.85	133.79
4327	NYSE	AYI	Mon, Feb 11, 2019	126.02	128.28	125.02	126.94
4326	NYSE	AYI	Fri, Feb 8, 2019	123.60	125.70	123.60	125.56
4325	NYSE	AYI	Thu, Feb 7, 2019	125.96	126.90	123.28	124.54
4324	NYSE	AYI	Wed, Feb 6, 2019	124.66	127.86	124.66	126.81
4323	NYSE	AYI	Tue, Feb 5, 2019	122.27	125.21	122.08	125.03
4322	NYSE	AYI	Mon, Feb 4, 2019	121.63	123.31	121.20	122.07
4321	NYSE	AYI	Fri, Feb 1, 2019	121.15	122.96	120.83	121.95
4320	NYSE	AYI	Thu, Jan 31, 2019	118.52	121.97	117.86	120.91
4319	NYSE	AYI	Wed, Jan 30, 2019	119.74	119.91	117.84	118.49
4318	NYSE	AYI	Tue, Jan 29, 2019	119.39	119.41	117.45	118.77
4317	NYSE	AYI	Mon, Jan 28, 2019	117.47	119.13	116.29	118.67
4316	NYSE	AYI	Fri, Jan 25, 2019	118.61	120.91	118.30	118.79
4315	NYSE	AYI	Thu, Jan 24, 2019	115.21	118.35	115.21	117.35
4314	NYSE	AYI	Wed, Jan 23, 2019	116.47	117.48	114.95	115.55
4313	NYSE	AYI	Tue, Jan 22, 2019	119.55	119.71	115.10	116.14
4312	NYSE	AYI	Fri, Jan 18, 2019	119.71	121.22	118.61	120.57
4311	NYSE	AYI	Thu, Jan 17, 2019	116.59	118.98	116.21	118.33
4310	NYSE	AYI	Wed, Jan 16, 2019	119.10	120.60	117.15	117.21
4309	NYSE	AYI	Tue, Jan 15, 2019	121.23	121.75	118.81	119.10
4308	NYSE	AYI	Mon, Jan 14, 2019	121.43	121.95	119.31	121.52
4307	NYSE	AYI	Fri, Jan 11, 2019	121.22	122.74	119.67	121.73
4306	NYSE	AYI	Thu, Jan 10, 2019	116.40	123.94	115.21	122.05
4305	NYSE	AYI	Wed, Jan 9, 2019	125.60	127.72	115.25	117.14
4304	NYSE	AYI	Tue, Jan 8, 2019	119.63	122.11	117.35	120.54
4303	NYSE	AYI	Mon, Jan 7, 2019	117.79	119.97	116.46	118.41
4302	NYSE	AYI	Fri, Jan 4, 2019	112.92	117.32	112.73	116.67
4301	NYSE	AYI	Thu, Jan 3, 2019	114.20	114.29	110.04	111.45
4300	NYSE	AYI	Wed, Jan 2, 2019	113.11	116.18	111.71	115.23
4299	NYSE	AYI	Mon, Dec 31, 2018	114.46	114.95	112.20	114.95
4298	NYSE	AYI	Fri, Dec 28, 2018	113.25	115.98	112.56	114.09
4297	NYSE	AYI	Thu, Dec 27, 2018	109.08	113.38	108.74	113.31
4296	NYSE	AYI	Wed, Dec 26, 2018	105.91	110.79	104.33	110.74
4295	NYSE	AYI	Mon, Dec 24, 2018	106.32	106.95	103.48	105.80
4294	NYSE	AYI	Fri, Dec 21, 2018	108.99	109.84	105.65	106.44
4293	NYSE	AYI	Thu, Dec 20, 2018	110.89	113.86	107.65	109.15
4292	NYSE	AYI	Wed, Dec 19, 2018	116.99	118.59	109.02	110.89
4291	NYSE	AYI	Tue, Dec 18, 2018	116.92	118.54	116.07	116.95
4290	NYSE	AYI	Mon, Dec 17, 2018	118.24	119.50	115.05	115.77
4289	NYSE	AYI	Fri, Dec 14, 2018	115.29	119.58	115.29	118.35
4288	NYSE	AYI	Thu, Dec 13, 2018	117.08	118.50	115.91	116.75
4287	NYSE	AYI	Wed, Dec 12, 2018	117.65	119.84	116.00	116.57
4286	NYSE	AYI	Tue, Dec 11, 2018	118.65	120.51	114.81	115.71
4285	NYSE	AYI	Mon, Dec 10, 2018	117.77	119.03	115.05	116.34
4284	NYSE	AYI	Fri, Dec 7, 2018	120.20	123.72	117.00	117.90
4283	NYSE	AYI	Thu, Dec 6, 2018	118.21	120.68	114.26	120.44
4282	NYSE	AYI	Tue, Dec 4, 2018	129.20	129.97	119.79	120.00
4281	NYSE	AYI	Mon, Dec 3, 2018	132.20	133.70	128.26	128.91
4280	NYSE	AYI	Fri, Nov 30, 2018	128.37	130.43	126.90	130.02
4279	NYSE	AYI	Thu, Nov 29, 2018	127.83	130.88	127.06	129.06
4278	NYSE	AYI	Wed, Nov 28, 2018	127.43	128.78	124.65	128.58
4277	NYSE	AYI	Tue, Nov 27, 2018	126.86	130.12	125.67	126.63
4276	NYSE	AYI	Mon, Nov 26, 2018	124.06	127.16	123.92	126.82
4275	NYSE	AYI	Fri, Nov 23, 2018	122.48	124.41	122.31	122.66
4274	NYSE	AYI	Wed, Nov 21, 2018	121.25	125.35	120.65	123.84
4273	NYSE	AYI	Tue, Nov 20, 2018	122.53	124.24	120.42	121.12
4272	NYSE	AYI	Mon, Nov 19, 2018	125.74	127.16	123.34	123.78
4271	NYSE	AYI	Fri, Nov 16, 2018	123.45	127.35	123.45	125.91
4270	NYSE	AYI	Thu, Nov 15, 2018	123.75	125.46	122.56	123.97
4269	NYSE	AYI	Wed, Nov 14, 2018	125.99	127.66	123.79	124.07
4268	NYSE	AYI	Tue, Nov 13, 2018	125.07	127.80	123.34	124.55
4267	NYSE	AYI	Mon, Nov 12, 2018	127.18	127.18	123.00	124.82
4266	NYSE	AYI	Fri, Nov 9, 2018	126.41	127.82	124.08	126.94
4265	NYSE	AYI	Thu, Nov 8, 2018	128.53	130.81	127.07	127.35
4264	NYSE	AYI	Wed, Nov 7, 2018	134.62	134.68	127.91	129.37
4263	NYSE	AYI	Tue, Nov 6, 2018	129.89	134.27	129.89	132.66
4262	NYSE	AYI	Mon, Nov 5, 2018	130.31	132.17	129.27	130.43
4261	NYSE	AYI	Fri, Nov 2, 2018	132.75	133.69	129.89	131.01
4260	NYSE	AYI	Thu, Nov 1, 2018	126.83	132.20	126.50	131.51
4259	NYSE	AYI	Wed, Oct 31, 2018	125.55	127.97	124.19	125.64
4258	NYSE	AYI	Tue, Oct 30, 2018	119.72	124.83	118.72	124.44
4257	NYSE	AYI	Mon, Oct 29, 2018	120.03	123.47	118.21	119.25
4256	NYSE	AYI	Fri, Oct 26, 2018	117.30	120.05	116.43	118.48
4255	NYSE	AYI	Thu, Oct 25, 2018	117.56	120.53	116.49	119.29
4254	NYSE	AYI	Wed, Oct 24, 2018	120.48	121.17	116.15	116.36
4253	NYSE	AYI	Tue, Oct 23, 2018	120.62	121.53	117.47	121.01
4252	NYSE	AYI	Mon, Oct 22, 2018	124.63	124.85	121.51	122.44
4251	NYSE	AYI	Fri, Oct 19, 2018	125.48	125.80	122.99	123.94
4250	NYSE	AYI	Thu, Oct 18, 2018	125.94	127.46	124.65	125.69
4249	NYSE	AYI	Wed, Oct 17, 2018	126.03	127.94	125.18	126.66
4248	NYSE	AYI	Tue, Oct 16, 2018	123.43	126.99	122.20	126.61
4247	NYSE	AYI	Mon, Oct 15, 2018	122.70	124.73	121.70	123.00
4246	NYSE	AYI	Fri, Oct 12, 2018	120.64	123.12	119.19	122.77
4245	NYSE	AYI	Thu, Oct 11, 2018	121.00	122.53	119.22	119.44
4244	NYSE	AYI	Wed, Oct 10, 2018	125.27	125.74	121.13	121.26
4243	NYSE	AYI	Tue, Oct 9, 2018	128.02	128.84	125.69	126.05
4242	NYSE	AYI	Mon, Oct 8, 2018	130.00	130.43	128.08	129.05
4241	NYSE	AYI	Fri, Oct 5, 2018	134.61	135.25	128.95	130.99
4240	NYSE	AYI	Thu, Oct 4, 2018	133.85	139.85	133.85	135.46
4239	NYSE	AYI	Wed, Oct 3, 2018	147.10	148.48	132.00	135.01
4238	NYSE	AYI	Tue, Oct 2, 2018	154.64	157.73	153.88	155.48
4237	NYSE	AYI	Mon, Oct 1, 2018	158.64	160.04	154.27	155.18
4236	NYSE	AYI	Fri, Sep 28, 2018	158.27	160.40	156.11	157.20
4235	NYSE	AYI	Thu, Sep 27, 2018	159.54	160.07	157.16	158.54
4234	NYSE	AYI	Wed, Sep 26, 2018	162.25	162.59	159.11	159.41
4233	NYSE	AYI	Tue, Sep 25, 2018	163.67	163.67	160.93	161.63
4232	NYSE	AYI	Mon, Sep 24, 2018	163.85	164.00	160.10	162.82
4231	NYSE	AYI	Fri, Sep 21, 2018	163.35	173.01	163.35	165.06
4230	NYSE	AYI	Thu, Sep 20, 2018	158.94	161.60	157.58	161.13
4229	NYSE	AYI	Wed, Sep 19, 2018	160.09	161.00	157.04	157.63
4228	NYSE	AYI	Tue, Sep 18, 2018	158.15	160.00	156.56	159.89
4227	NYSE	AYI	Mon, Sep 17, 2018	159.30	160.46	156.84	158.22
4226	NYSE	AYI	Fri, Sep 14, 2018	157.83	162.00	157.56	159.10
4225	NYSE	AYI	Thu, Sep 13, 2018	155.30	159.92	155.30	158.12
4224	NYSE	AYI	Wed, Sep 12, 2018	152.90	158.36	148.83	155.11
4223	NYSE	AYI	Tue, Sep 11, 2018	155.12	159.18	154.58	158.21
4222	NYSE	AYI	Mon, Sep 10, 2018	157.28	158.47	152.62	154.95
4221	NYSE	AYI	Fri, Sep 7, 2018	155.69	161.34	155.35	156.41
4220	NYSE	AYI	Thu, Sep 6, 2018	152.41	153.05	150.00	150.46
4219	NYSE	AYI	Wed, Sep 5, 2018	150.10	152.42	149.92	151.93
4218	NYSE	AYI	Tue, Sep 4, 2018	152.47	152.68	149.86	150.72
4217	NYSE	AYI	Fri, Aug 31, 2018	150.52	153.50	150.28	152.84
4216	NYSE	AYI	Thu, Aug 30, 2018	152.78	152.84	150.00	151.50
4215	NYSE	AYI	Wed, Aug 29, 2018	152.40	153.03	150.53	153.00
4214	NYSE	AYI	Tue, Aug 28, 2018	153.50	155.25	151.52	151.89
4213	NYSE	AYI	Mon, Aug 27, 2018	150.25	154.42	149.50	153.50
4212	NYSE	AYI	Fri, Aug 24, 2018	147.98	149.41	146.87	149.03
4211	NYSE	AYI	Thu, Aug 23, 2018	148.25	148.25	146.51	147.58
4210	NYSE	AYI	Wed, Aug 22, 2018	147.57	148.61	145.70	148.39
4209	NYSE	AYI	Tue, Aug 21, 2018	145.58	149.12	145.48	148.10
4208	NYSE	AYI	Mon, Aug 20, 2018	143.94	145.60	143.25	145.09
4207	NYSE	AYI	Fri, Aug 17, 2018	142.25	143.91	141.50	143.69
4206	NYSE	AYI	Thu, Aug 16, 2018	140.46	143.10	140.23	142.35
4205	NYSE	AYI	Wed, Aug 15, 2018	137.06	140.48	135.94	140.07
4204	NYSE	AYI	Tue, Aug 14, 2018	136.42	138.57	136.10	137.50
4203	NYSE	AYI	Mon, Aug 13, 2018	136.11	137.38	134.84	135.87
4202	NYSE	AYI	Fri, Aug 10, 2018	134.72	136.44	133.56	135.71
4201	NYSE	AYI	Thu, Aug 9, 2018	134.45	136.15	134.41	135.17
4200	NYSE	AYI	Wed, Aug 8, 2018	136.91	136.91	133.18	134.16
4199	NYSE	AYI	Tue, Aug 7, 2018	138.09	138.16	136.40	136.89
4198	NYSE	AYI	Mon, Aug 6, 2018	136.43	138.43	136.41	138.16
4197	NYSE	AYI	Fri, Aug 3, 2018	136.25	138.35	135.36	136.48
4196	NYSE	AYI	Thu, Aug 2, 2018	134.81	137.24	134.08	135.77
4195	NYSE	AYI	Wed, Aug 1, 2018	138.62	139.30	135.61	135.67
4194	NYSE	AYI	Tue, Jul 31, 2018	136.67	140.81	136.05	139.03
4193	NYSE	AYI	Mon, Jul 30, 2018	134.20	138.30	134.20	136.09
4192	NYSE	AYI	Fri, Jul 27, 2018	133.85	134.57	133.06	134.34
4191	NYSE	AYI	Thu, Jul 26, 2018	132.77	134.89	131.82	133.90
4190	NYSE	AYI	Wed, Jul 25, 2018	130.99	133.26	129.92	133.10
4189	NYSE	AYI	Tue, Jul 24, 2018	131.54	133.15	130.37	130.93
4188	NYSE	AYI	Mon, Jul 23, 2018	130.31	131.86	129.10	130.27
4187	NYSE	AYI	Fri, Jul 20, 2018	133.38	133.50	130.10	130.29
4186	NYSE	AYI	Thu, Jul 19, 2018	133.11	134.48	131.81	133.64
4185	NYSE	AYI	Wed, Jul 18, 2018	129.57	132.49	129.57	131.85
4184	NYSE	AYI	Tue, Jul 17, 2018	131.39	133.12	129.99	130.91
4183	NYSE	AYI	Mon, Jul 16, 2018	133.77	134.52	131.03	132.20
4182	NYSE	AYI	Fri, Jul 13, 2018	132.19	135.50	131.44	134.46
4181	NYSE	AYI	Thu, Jul 12, 2018	134.02	134.17	131.47	132.36
4180	NYSE	AYI	Wed, Jul 11, 2018	129.83	134.11	128.67	132.66
4179	NYSE	AYI	Tue, Jul 10, 2018	128.48	130.88	127.71	130.65
4178	NYSE	AYI	Mon, Jul 9, 2018	129.33	129.46	127.42	127.85
4177	NYSE	AYI	Fri, Jul 6, 2018	126.24	129.06	125.23	128.47
4176	NYSE	AYI	Thu, Jul 5, 2018	133.54	134.00	125.56	126.10
4175	NYSE	AYI	Tue, Jul 3, 2018	129.16	139.69	128.64	132.05
4174	NYSE	AYI	Mon, Jul 2, 2018	115.26	117.88	115.01	117.12
4173	NYSE	AYI	Fri, Jun 29, 2018	115.88	118.43	115.07	115.87
4172	NYSE	AYI	Thu, Jun 28, 2018	119.29	119.49	113.91	115.39
4171	NYSE	AYI	Wed, Jun 27, 2018	120.25	123.15	119.70	119.85
4170	NYSE	AYI	Tue, Jun 26, 2018	120.39	120.99	119.55	120.28
4169	NYSE	AYI	Mon, Jun 25, 2018	120.46	121.49	118.70	120.11
4168	NYSE	AYI	Fri, Jun 22, 2018	119.01	121.99	118.50	121.41
4167	NYSE	AYI	Thu, Jun 21, 2018	119.72	119.99	117.44	117.96
4166	NYSE	AYI	Wed, Jun 20, 2018	120.13	121.02	117.19	119.98
4165	NYSE	AYI	Tue, Jun 19, 2018	121.88	122.06	118.58	120.43
4164	NYSE	AYI	Mon, Jun 18, 2018	121.90	124.34	121.22	123.11
4163	NYSE	AYI	Fri, Jun 15, 2018	120.01	123.34	119.23	122.21
4162	NYSE	AYI	Thu, Jun 14, 2018	123.87	125.00	119.77	120.77
4161	NYSE	AYI	Wed, Jun 13, 2018	123.78	124.81	122.38	123.61
4160	NYSE	AYI	Tue, Jun 12, 2018	119.22	123.78	119.22	123.60
4159	NYSE	AYI	Mon, Jun 11, 2018	122.40	122.50	119.06	119.11
4158	NYSE	AYI	Fri, Jun 8, 2018	120.96	121.93	120.50	121.84
4157	NYSE	AYI	Thu, Jun 7, 2018	121.49	122.46	120.69	121.50
4156	NYSE	AYI	Wed, Jun 6, 2018	119.71	121.61	118.61	121.48
4155	NYSE	AYI	Tue, Jun 5, 2018	117.99	119.75	117.15	119.15
4154	NYSE	AYI	Mon, Jun 4, 2018	119.14	119.58	116.71	117.95
4153	NYSE	AYI	Fri, Jun 1, 2018	119.12	119.69	118.33	118.59
4152	NYSE	AYI	Thu, May 31, 2018	122.01	122.02	118.08	118.25
4151	NYSE	AYI	Wed, May 30, 2018	119.79	121.70	118.77	121.52
4150	NYSE	AYI	Tue, May 29, 2018	118.56	120.83	117.93	118.93
4149	NYSE	AYI	Fri, May 25, 2018	118.73	120.17	118.15	119.60
4148	NYSE	AYI	Thu, May 24, 2018	117.46	119.82	117.00	119.12
4147	NYSE	AYI	Wed, May 23, 2018	118.26	119.18	116.86	118.10
4146	NYSE	AYI	Tue, May 22, 2018	121.06	121.46	119.11	119.20
4145	NYSE	AYI	Mon, May 21, 2018	118.77	121.60	118.77	120.59
4144	NYSE	AYI	Fri, May 18, 2018	119.01	119.56	117.75	118.16
4143	NYSE	AYI	Thu, May 17, 2018	116.78	119.12	116.78	118.74
4142	NYSE	AYI	Wed, May 16, 2018	116.16	118.07	116.16	117.02
4141	NYSE	AYI	Tue, May 15, 2018	115.60	116.78	115.30	115.88
4140	NYSE	AYI	Mon, May 14, 2018	114.31	115.70	113.95	115.65
4139	NYSE	AYI	Fri, May 11, 2018	113.53	115.37	113.08	114.34
4138	NYSE	AYI	Thu, May 10, 2018	114.19	114.26	111.63	113.52
4137	NYSE	AYI	Wed, May 9, 2018	113.45	114.78	112.18	113.90
4136	NYSE	AYI	Tue, May 8, 2018	110.77	113.15	110.64	112.78
4135	NYSE	AYI	Mon, May 7, 2018	112.59	113.31	109.98	110.22
4134	NYSE	AYI	Fri, May 4, 2018	111.11	112.52	110.93	112.12
4133	NYSE	AYI	Thu, May 3, 2018	112.91	113.63	111.22	111.37
4132	NYSE	AYI	Wed, May 2, 2018	114.13	116.19	112.72	113.02
4131	NYSE	AYI	Tue, May 1, 2018	113.39	114.85	110.67	113.87
4130	NYSE	AYI	Mon, Apr 30, 2018	121.93	123.07	119.24	119.77
4129	NYSE	AYI	Fri, Apr 27, 2018	124.86	124.86	122.51	122.66
4128	NYSE	AYI	Thu, Apr 26, 2018	127.24	127.24	122.44	124.68
4127	NYSE	AYI	Wed, Apr 25, 2018	126.24	127.33	125.59	126.80
4126	NYSE	AYI	Tue, Apr 24, 2018	130.29	131.25	125.86	126.30
4125	NYSE	AYI	Mon, Apr 23, 2018	127.39	130.05	126.81	128.82
4124	NYSE	AYI	Fri, Apr 20, 2018	128.47	129.63	127.50	127.93
4123	NYSE	AYI	Thu, Apr 19, 2018	131.29	131.47	128.48	128.79
4122	NYSE	AYI	Wed, Apr 18, 2018	132.14	133.48	131.21	131.26
4121	NYSE	AYI	Tue, Apr 17, 2018	131.13	133.54	130.31	132.03
4120	NYSE	AYI	Mon, Apr 16, 2018	131.35	131.93	128.03	130.52
4119	NYSE	AYI	Fri, Apr 13, 2018	132.05	132.74	130.40	130.80
4118	NYSE	AYI	Thu, Apr 12, 2018	130.24	132.14	129.11	131.18
4117	NYSE	AYI	Wed, Apr 11, 2018	129.40	131.91	129.40	129.91
4116	NYSE	AYI	Tue, Apr 10, 2018	131.25	131.98	128.72	130.17
4115	NYSE	AYI	Mon, Apr 9, 2018	132.61	133.59	129.35	129.46
4114	NYSE	AYI	Fri, Apr 6, 2018	132.23	135.84	129.67	131.83
4113	NYSE	AYI	Thu, Apr 5, 2018	131.07	135.21	129.69	133.21
4112	NYSE	AYI	Wed, Apr 4, 2018	123.86	131.88	119.02	129.48
4111	NYSE	AYI	Tue, Apr 3, 2018	137.03	137.03	131.73	134.78
4110	NYSE	AYI	Mon, Apr 2, 2018	138.16	139.34	134.29	136.67
4109	NYSE	AYI	Thu, Mar 29, 2018	137.98	140.90	137.98	139.19
4108	NYSE	AYI	Wed, Mar 28, 2018	135.00	138.28	134.54	137.01
4107	NYSE	AYI	Tue, Mar 27, 2018	137.69	138.85	135.40	135.95
4106	NYSE	AYI	Mon, Mar 26, 2018	134.93	138.27	133.83	137.67
4105	NYSE	AYI	Fri, Mar 23, 2018	134.36	134.63	131.64	132.40
4104	NYSE	AYI	Thu, Mar 22, 2018	139.20	141.44	133.09	134.66
4103	NYSE	AYI	Wed, Mar 21, 2018	147.00	149.08	146.87	147.04
4102	NYSE	AYI	Tue, Mar 20, 2018	149.17	149.17	145.64	146.73
4101	NYSE	AYI	Mon, Mar 19, 2018	149.94	149.97	147.80	149.36
4100	NYSE	AYI	Fri, Mar 16, 2018	149.53	150.84	148.64	150.13
4099	NYSE	AYI	Thu, Mar 15, 2018	149.17	150.43	148.26	149.84
4098	NYSE	AYI	Wed, Mar 14, 2018	151.95	152.48	148.28	148.87
4097	NYSE	AYI	Tue, Mar 13, 2018	151.53	152.02	149.01	151.09
4096	NYSE	AYI	Mon, Mar 12, 2018	152.62	153.94	150.42	150.81
4095	NYSE	AYI	Fri, Mar 9, 2018	153.27	153.27	150.06	152.69
4094	NYSE	AYI	Thu, Mar 8, 2018	147.43	152.45	146.39	151.76
4093	NYSE	AYI	Wed, Mar 7, 2018	151.89	153.14	146.03	146.80
4092	NYSE	AYI	Tue, Mar 6, 2018	150.85	154.52	149.92	154.20
4091	NYSE	AYI	Mon, Mar 5, 2018	147.21	151.01	145.63	149.84
4090	NYSE	AYI	Fri, Mar 2, 2018	145.19	147.86	143.46	146.97
4089	NYSE	AYI	Thu, Mar 1, 2018	142.84	147.75	141.68	146.79
4088	NYSE	AYI	Wed, Feb 28, 2018	146.50	146.74	142.51	142.58
4087	NYSE	AYI	Tue, Feb 27, 2018	148.56	150.40	145.52	145.55
4086	NYSE	AYI	Mon, Feb 26, 2018	147.48	148.95	144.54	148.49
4085	NYSE	AYI	Fri, Feb 23, 2018	147.15	147.99	144.87	146.56
4084	NYSE	AYI	Thu, Feb 22, 2018	148.36	149.27	145.63	146.30
4083	NYSE	AYI	Wed, Feb 21, 2018	148.98	150.35	147.55	147.58
4082	NYSE	AYI	Tue, Feb 20, 2018	150.57	151.40	148.11	148.81
4081	NYSE	AYI	Fri, Feb 16, 2018	153.12	154.24	151.12	151.14
4080	NYSE	AYI	Thu, Feb 15, 2018	152.28	155.17	152.20	153.49
4079	NYSE	AYI	Wed, Feb 14, 2018	146.63	152.08	146.40	151.67
4078	NYSE	AYI	Tue, Feb 13, 2018	149.51	150.91	147.89	148.87
4077	NYSE	AYI	Mon, Feb 12, 2018	148.07	152.92	146.92	150.49
4076	NYSE	AYI	Fri, Feb 9, 2018	146.95	148.62	141.77	147.05
4075	NYSE	AYI	Thu, Feb 8, 2018	148.15	148.77	145.22	145.41
4074	NYSE	AYI	Wed, Feb 7, 2018	147.98	150.67	147.98	148.07
4073	NYSE	AYI	Tue, Feb 6, 2018	142.00	150.00	142.00	148.91
4072	NYSE	AYI	Mon, Feb 5, 2018	148.76	150.00	144.15	145.22
4071	NYSE	AYI	Fri, Feb 2, 2018	152.32	153.07	149.04	149.95
4070	NYSE	AYI	Thu, Feb 1, 2018	153.80	154.85	151.51	153.66
4069	NYSE	AYI	Wed, Jan 31, 2018	159.25	159.88	153.24	154.44
4068	NYSE	AYI	Tue, Jan 30, 2018	162.40	163.30	158.28	158.34
4067	NYSE	AYI	Mon, Jan 29, 2018	167.73	168.25	163.05	163.58
4066	NYSE	AYI	Fri, Jan 26, 2018	167.79	169.10	166.70	168.42
4065	NYSE	AYI	Thu, Jan 25, 2018	167.42	167.94	164.43	167.07
4064	NYSE	AYI	Wed, Jan 24, 2018	167.82	170.32	165.03	166.89
4063	NYSE	AYI	Tue, Jan 23, 2018	165.37	167.92	164.91	166.72
4062	NYSE	AYI	Mon, Jan 22, 2018	163.01	166.60	161.44	165.70
4061	NYSE	AYI	Fri, Jan 19, 2018	161.48	164.78	161.48	163.15
4060	NYSE	AYI	Thu, Jan 18, 2018	163.73	165.71	160.34	161.36
4059	NYSE	AYI	Wed, Jan 17, 2018	161.20	165.23	161.20	163.80
4058	NYSE	AYI	Tue, Jan 16, 2018	160.12	164.32	159.40	160.59
4057	NYSE	AYI	Fri, Jan 12, 2018	159.80	161.27	157.84	158.74
4056	NYSE	AYI	Thu, Jan 11, 2018	158.17	160.50	157.31	159.85
4055	NYSE	AYI	Wed, Jan 10, 2018	155.39	160.89	153.38	158.99
4054	NYSE	AYI	Tue, Jan 9, 2018	164.00	167.50	157.15	157.95
4053	NYSE	AYI	Mon, Jan 8, 2018	186.09	186.99	184.27	185.73
4052	NYSE	AYI	Fri, Jan 5, 2018	181.00	185.82	180.10	185.36
4051	NYSE	AYI	Thu, Jan 4, 2018	177.86	181.05	175.92	180.60
4050	NYSE	AYI	Wed, Jan 3, 2018	179.64	179.64	176.13	177.64
4049	NYSE	AYI	Tue, Jan 2, 2018	176.67	181.57	176.67	179.81
4048	NYSE	AYI	Fri, Dec 29, 2017	178.97	180.24	175.73	176.00
4047	NYSE	AYI	Thu, Dec 28, 2017	177.27	178.09	175.49	177.84
4046	NYSE	AYI	Wed, Dec 27, 2017	176.72	179.57	175.47	177.23
4045	NYSE	AYI	Tue, Dec 26, 2017	172.42	176.48	171.52	176.08
4044	NYSE	AYI	Fri, Dec 22, 2017	173.32	173.32	170.69	172.18
4043	NYSE	AYI	Thu, Dec 21, 2017	171.25	172.75	168.91	172.41
4042	NYSE	AYI	Wed, Dec 20, 2017	172.36	174.44	170.64	170.77
4041	NYSE	AYI	Tue, Dec 19, 2017	169.00	176.05	169.00	171.86
4040	NYSE	AYI	Mon, Dec 18, 2017	167.66	170.95	167.14	170.80
4039	NYSE	AYI	Fri, Dec 15, 2017	162.50	167.94	162.38	165.83
4038	NYSE	AYI	Thu, Dec 14, 2017	167.11	168.30	160.44	161.53
4037	NYSE	AYI	Wed, Dec 13, 2017	173.00	173.00	160.88	167.44
4036	NYSE	AYI	Tue, Dec 12, 2017	173.45	174.67	172.54	174.23
4035	NYSE	AYI	Mon, Dec 11, 2017	171.85	174.36	171.12	173.62
4034	NYSE	AYI	Fri, Dec 8, 2017	166.25	172.06	165.03	171.65
4033	NYSE	AYI	Thu, Dec 7, 2017	163.36	166.85	163.29	165.35
4032	NYSE	AYI	Wed, Dec 6, 2017	169.85	169.89	163.55	164.05
4031	NYSE	AYI	Tue, Dec 5, 2017	172.27	173.14	169.79	164.19
4030	NYSE	AYI	Mon, Dec 4, 2017	169.56	176.86	169.24	172.18
4029	NYSE	AYI	Fri, Dec 1, 2017	171.78	172.53	165.97	167.01
4028	NYSE	AYI	Thu, Nov 30, 2017	170.91	174.77	169.19	171.42
4027	NYSE	AYI	Wed, Nov 29, 2017	168.31	174.29	166.95	170.45
4026	NYSE	AYI	Tue, Nov 28, 2017	160.72	168.14	159.85	168.04
4025	NYSE	AYI	Mon, Nov 27, 2017	158.41	160.24	156.27	159.85
4024	NYSE	AYI	Fri, Nov 24, 2017	161.68	161.68	157.76	157.99
4023	NYSE	AYI	Wed, Nov 22, 2017	163.31	163.64	160.92	161.49
4022	NYSE	AYI	Tue, Nov 21, 2017	162.02	163.29	160.58	162.47
4021	NYSE	AYI	Mon, Nov 20, 2017	162.40	163.94	161.28	162.18
4020	NYSE	AYI	Fri, Nov 17, 2017	163.37	165.07	161.14	161.82
4019	NYSE	AYI	Thu, Nov 16, 2017	164.10	165.40	163.38	164.36
4018	NYSE	AYI	Wed, Nov 15, 2017	163.26	164.69	160.83	163.34
4017	NYSE	AYI	Tue, Nov 14, 2017	162.24	165.29	162.12	164.31
4016	NYSE	AYI	Mon, Nov 13, 2017	159.55	164.37	159.11	163.53
4015	NYSE	AYI	Fri, Nov 10, 2017	160.00	160.75	159.14	160.18
4014	NYSE	AYI	Thu, Nov 9, 2017	157.12	160.98	157.03	160.08
4013	NYSE	AYI	Wed, Nov 8, 2017	159.73	160.41	157.37	158.27
4012	NYSE	AYI	Tue, Nov 7, 2017	165.86	165.86	159.56	160.03
4011	NYSE	AYI	Mon, Nov 6, 2017	162.23	166.84	162.08	166.07
4010	NYSE	AYI	Fri, Nov 3, 2017	161.17	162.99	157.94	162.07
4009	NYSE	AYI	Thu, Nov 2, 2017	166.00	166.57	159.82	161.23
4008	NYSE	AYI	Wed, Nov 1, 2017	167.89	168.21	164.87	165.72
4007	NYSE	AYI	Tue, Oct 31, 2017	165.48	169.75	165.35	167.20
4006	NYSE	AYI	Mon, Oct 30, 2017	157.95	166.65	157.40	165.48
4005	NYSE	AYI	Fri, Oct 27, 2017	159.10	159.48	155.72	158.69
4004	NYSE	AYI	Thu, Oct 26, 2017	157.18	161.21	155.01	159.21
4003	NYSE	AYI	Wed, Oct 25, 2017	159.12	159.12	155.22	156.39
4002	NYSE	AYI	Tue, Oct 24, 2017	159.77	160.17	158.96	159.00
4001	NYSE	AYI	Mon, Oct 23, 2017	161.29	161.79	159.24	159.95
4000	NYSE	AYI	Fri, Oct 20, 2017	161.81	162.45	159.77	160.90
3999	NYSE	AYI	Thu, Oct 19, 2017	161.37	163.95	159.84	160.94
3998	NYSE	AYI	Wed, Oct 18, 2017	163.23	164.27	162.06	162.17
3997	NYSE	AYI	Tue, Oct 17, 2017	164.22	165.92	162.34	163.64
3996	NYSE	AYI	Mon, Oct 16, 2017	163.20	166.83	162.43	164.76
3995	NYSE	AYI	Fri, Oct 13, 2017	165.75	165.83	162.04	162.53
3994	NYSE	AYI	Thu, Oct 12, 2017	164.83	166.20	163.25	165.44
3993	NYSE	AYI	Wed, Oct 11, 2017	168.70	170.30	162.46	165.06
3992	NYSE	AYI	Tue, Oct 10, 2017	171.19	172.57	168.56	168.79
3991	NYSE	AYI	Mon, Oct 9, 2017	173.00	175.20	170.46	171.15
3990	NYSE	AYI	Fri, Oct 6, 2017	175.08	177.18	173.60	174.20
3989	NYSE	AYI	Thu, Oct 5, 2017	176.74	177.06	171.50	175.69
3988	NYSE	AYI	Wed, Oct 4, 2017	163.25	180.84	158.00	178.33
3987	NYSE	AYI	Tue, Oct 3, 2017	172.03	172.68	168.55	169.66
3986	NYSE	AYI	Mon, Oct 2, 2017	171.83	172.22	169.12	170.08
3985	NYSE	AYI	Fri, Sep 29, 2017	168.46	172.21	168.46	171.28
3984	NYSE	AYI	Thu, Sep 28, 2017	167.84	169.45	167.64	168.13
3983	NYSE	AYI	Wed, Sep 27, 2017	165.20	169.79	164.34	168.68
3982	NYSE	AYI	Tue, Sep 26, 2017	165.44	166.22	164.07	165.03
3981	NYSE	AYI	Mon, Sep 25, 2017	163.57	168.62	162.83	165.81
3980	NYSE	AYI	Fri, Sep 22, 2017	161.50	164.48	159.75	163.99
3979	NYSE	AYI	Thu, Sep 21, 2017	160.62	162.28	159.83	161.42
3978	NYSE	AYI	Wed, Sep 20, 2017	157.85	163.75	157.85	160.60
3977	NYSE	AYI	Tue, Sep 19, 2017	162.56	162.61	153.28	157.66
3976	NYSE	AYI	Mon, Sep 18, 2017	171.01	171.99	166.00	167.83
3975	NYSE	AYI	Fri, Sep 15, 2017	174.34	174.86	167.06	170.50
3974	NYSE	AYI	Thu, Sep 14, 2017	180.16	180.90	175.40	177.99
3973	NYSE	AYI	Wed, Sep 13, 2017	182.57	182.57	180.00	180.53
3972	NYSE	AYI	Tue, Sep 12, 2017	180.26	182.64	179.62	182.56
3971	NYSE	AYI	Mon, Sep 11, 2017	180.88	181.06	179.23	179.95
3970	NYSE	AYI	Fri, Sep 8, 2017	179.11	180.33	177.43	179.75
3969	NYSE	AYI	Thu, Sep 7, 2017	180.20	180.99	178.43	179.32
3968	NYSE	AYI	Wed, Sep 6, 2017	177.30	180.63	176.64	179.90
3967	NYSE	AYI	Tue, Sep 5, 2017	176.73	177.45	175.39	176.56
3966	NYSE	AYI	Fri, Sep 1, 2017	176.83	178.90	176.83	176.96
3965	NYSE	AYI	Thu, Aug 31, 2017	174.97	178.41	174.54	176.79
3964	NYSE	AYI	Wed, Aug 30, 2017	173.97	175.42	173.44	174.40
3963	NYSE	AYI	Tue, Aug 29, 2017	173.74	174.47	172.32	173.99
3962	NYSE	AYI	Mon, Aug 28, 2017	177.30	177.47	174.64	174.79
3961	NYSE	AYI	Fri, Aug 25, 2017	176.13	179.51	175.22	176.75
3960	NYSE	AYI	Thu, Aug 24, 2017	176.81	178.75	175.20	175.49
3959	NYSE	AYI	Wed, Aug 23, 2017	179.85	180.25	175.16	175.89
3958	NYSE	AYI	Tue, Aug 22, 2017	177.23	181.47	176.75	181.00
3957	NYSE	AYI	Mon, Aug 21, 2017	178.40	178.50	175.20	176.72
3956	NYSE	AYI	Fri, Aug 18, 2017	180.35	181.00	178.20	178.33
3955	NYSE	AYI	Thu, Aug 17, 2017	182.73	185.58	181.15	181.15
3954	NYSE	AYI	Wed, Aug 16, 2017	182.94	184.75	182.70	183.38
3953	NYSE	AYI	Tue, Aug 15, 2017	186.64	186.64	181.93	182.14
3952	NYSE	AYI	Mon, Aug 14, 2017	187.05	188.36	183.90	186.69
3951	NYSE	AYI	Fri, Aug 11, 2017	184.56	186.07	182.92	185.69
3950	NYSE	AYI	Thu, Aug 10, 2017	193.00	193.63	184.92	185.08
3949	NYSE	AYI	Wed, Aug 9, 2017	196.53	197.19	193.17	193.88
3948	NYSE	AYI	Tue, Aug 8, 2017	197.75	199.01	196.41	196.52
3947	NYSE	AYI	Mon, Aug 7, 2017	199.63	199.71	197.27	197.76
3946	NYSE	AYI	Fri, Aug 4, 2017	200.02	200.26	197.76	199.87
3945	NYSE	AYI	Thu, Aug 3, 2017	200.05	201.91	198.44	200.00
3944	NYSE	AYI	Wed, Aug 2, 2017	200.04	202.51	199.93	200.81
3943	NYSE	AYI	Tue, Aug 1, 2017	203.56	203.56	198.35	200.95
3942	NYSE	AYI	Mon, Jul 31, 2017	205.00	205.00	201.38	202.65
3941	NYSE	AYI	Fri, Jul 28, 2017	203.28	205.13	202.63	204.11
3940	NYSE	AYI	Thu, Jul 27, 2017	202.94	203.70	201.38	203.32
3939	NYSE	AYI	Wed, Jul 26, 2017	206.06	207.28	201.91	202.95
3938	NYSE	AYI	Tue, Jul 25, 2017	208.12	208.83	206.05	206.25
3937	NYSE	AYI	Mon, Jul 24, 2017	205.78	207.27	205.59	206.68
3936	NYSE	AYI	Fri, Jul 21, 2017	202.82	205.43	202.27	205.26
3935	NYSE	AYI	Thu, Jul 20, 2017	204.30	204.74	201.44	203.50
3934	NYSE	AYI	Wed, Jul 19, 2017	201.85	205.35	201.85	204.15
3933	NYSE	AYI	Tue, Jul 18, 2017	200.52	202.05	199.00	201.75
3932	NYSE	AYI	Mon, Jul 17, 2017	203.97	206.11	201.61	201.99
3931	NYSE	AYI	Fri, Jul 14, 2017	203.82	207.48	203.82	204.70
3930	NYSE	AYI	Thu, Jul 13, 2017	199.20	204.02	198.25	203.26
3929	NYSE	AYI	Wed, Jul 12, 2017	200.25	201.60	197.42	198.18
3928	NYSE	AYI	Tue, Jul 11, 2017	197.57	200.00	197.20	199.41
3927	NYSE	AYI	Mon, Jul 10, 2017	198.13	199.98	196.95	198.43
3926	NYSE	AYI	Fri, Jul 7, 2017	199.68	200.57	197.41	198.53
3925	NYSE	AYI	Thu, Jul 6, 2017	200.78	201.84	198.82	199.02
3924	NYSE	AYI	Wed, Jul 5, 2017	202.58	203.64	198.30	200.88
3923	NYSE	AYI	Mon, Jul 3, 2017	204.63	205.98	200.60	203.07
3922	NYSE	AYI	Fri, Jun 30, 2017	200.09	204.95	199.37	203.28
3921	NYSE	AYI	Thu, Jun 29, 2017	194.00	204.00	191.10	198.52
3920	NYSE	AYI	Wed, Jun 28, 2017	176.44	181.25	176.44	179.73
3919	NYSE	AYI	Tue, Jun 27, 2017	176.56	176.99	174.77	175.33
3918	NYSE	AYI	Mon, Jun 26, 2017	177.19	178.91	176.11	176.56
3917	NYSE	AYI	Fri, Jun 23, 2017	176.46	179.35	175.98	177.15
3916	NYSE	AYI	Thu, Jun 22, 2017	174.64	179.05	174.07	176.76
3915	NYSE	AYI	Wed, Jun 21, 2017	176.55	177.09	173.70	174.75
3914	NYSE	AYI	Tue, Jun 20, 2017	178.17	178.28	175.62	176.11
3913	NYSE	AYI	Mon, Jun 19, 2017	176.43	178.36	175.48	178.32
3912	NYSE	AYI	Fri, Jun 16, 2017	179.57	179.76	174.16	176.49
3911	NYSE	AYI	Thu, Jun 15, 2017	179.89	180.41	176.57	178.76
3910	NYSE	AYI	Wed, Jun 14, 2017	180.00	180.84	176.31	180.62
3909	NYSE	AYI	Tue, Jun 13, 2017	183.41	184.09	178.29	179.25
3908	NYSE	AYI	Mon, Jun 12, 2017	176.88	184.02	176.70	183.06
3907	NYSE	AYI	Fri, Jun 9, 2017	174.21	179.01	174.09	177.18
3906	NYSE	AYI	Thu, Jun 8, 2017	173.40	174.43	170.93	173.23
3905	NYSE	AYI	Wed, Jun 7, 2017	171.98	174.32	170.94	173.01
3904	NYSE	AYI	Tue, Jun 6, 2017	168.65	173.18	167.56	172.13
3903	NYSE	AYI	Mon, Jun 5, 2017	166.89	168.60	165.92	168.16
3902	NYSE	AYI	Fri, Jun 2, 2017	167.05	169.74	166.76	167.75
3901	NYSE	AYI	Thu, Jun 1, 2017	163.29	167.96	162.22	166.99
3900	NYSE	AYI	Wed, May 31, 2017	162.54	163.58	157.33	162.91
3899	NYSE	AYI	Tue, May 30, 2017	163.92	164.82	161.88	162.78
3898	NYSE	AYI	Fri, May 26, 2017	165.60	166.46	163.87	164.87
3897	NYSE	AYI	Thu, May 25, 2017	168.33	168.33	165.69	166.31
3896	NYSE	AYI	Wed, May 24, 2017	169.88	170.21	167.09	167.85
3895	NYSE	AYI	Tue, May 23, 2017	170.23	170.84	168.60	169.73
3894	NYSE	AYI	Mon, May 22, 2017	170.00	171.97	169.45	170.14
3893	NYSE	AYI	Fri, May 19, 2017	170.10	170.32	167.88	169.24
3892	NYSE	AYI	Thu, May 18, 2017	169.76	170.30	167.89	169.11
3891	NYSE	AYI	Wed, May 17, 2017	170.60	171.32	168.50	169.45
3890	NYSE	AYI	Tue, May 16, 2017	175.40	175.40	171.69	172.70
3889	NYSE	AYI	Mon, May 15, 2017	174.68	177.69	173.15	175.77
3888	NYSE	AYI	Fri, May 12, 2017	187.40	187.65	170.16	173.43
3887	NYSE	AYI	Thu, May 11, 2017	193.92	194.73	188.39	188.58
3886	NYSE	AYI	Wed, May 10, 2017	190.06	192.70	188.10	192.58
3885	NYSE	AYI	Tue, May 9, 2017	187.77	192.53	186.55	191.37
3884	NYSE	AYI	Mon, May 8, 2017	185.09	187.51	185.09	186.89
3883	NYSE	AYI	Fri, May 5, 2017	180.34	185.32	179.76	185.20
3882	NYSE	AYI	Thu, May 4, 2017	177.40	180.99	177.40	179.81
3881	NYSE	AYI	Wed, May 3, 2017	178.12	179.72	177.12	177.31
3880	NYSE	AYI	Tue, May 2, 2017	176.48	178.75	175.50	178.64
3879	NYSE	AYI	Mon, May 1, 2017	176.44	177.05	175.06	176.08
3878	NYSE	AYI	Fri, Apr 28, 2017	177.21	177.31	175.24	176.10
3877	NYSE	AYI	Thu, Apr 27, 2017	176.10	178.15	174.95	176.85
3876	NYSE	AYI	Wed, Apr 26, 2017	176.92	178.86	175.90	176.50
3875	NYSE	AYI	Tue, Apr 25, 2017	177.63	178.45	175.12	176.32
3874	NYSE	AYI	Mon, Apr 24, 2017	180.00	180.71	176.78	177.91
3873	NYSE	AYI	Fri, Apr 21, 2017	177.57	179.13	176.10	177.65
3872	NYSE	AYI	Thu, Apr 20, 2017	175.47	178.12	174.05	177.39
3871	NYSE	AYI	Wed, Apr 19, 2017	175.32	177.80	173.58	174.22
3870	NYSE	AYI	Tue, Apr 18, 2017	174.73	176.59	173.72	174.70
3869	NYSE	AYI	Mon, Apr 17, 2017	172.72	175.78	172.60	175.07
3868	NYSE	AYI	Thu, Apr 13, 2017	174.60	175.64	172.72	172.72
3867	NYSE	AYI	Wed, Apr 12, 2017	177.82	177.99	173.36	174.80
3866	NYSE	AYI	Tue, Apr 11, 2017	174.07	177.89	174.00	177.55
3865	NYSE	AYI	Mon, Apr 10, 2017	173.08	177.40	173.08	176.41
3864	NYSE	AYI	Fri, Apr 7, 2017	172.25	174.47	171.77	173.12
3863	NYSE	AYI	Thu, Apr 6, 2017	170.50	172.65	169.53	172.57
3862	NYSE	AYI	Wed, Apr 5, 2017	173.14	174.98	170.00	170.40
3861	NYSE	AYI	Tue, Apr 4, 2017	174.68	180.25	172.11	173.93
3860	NYSE	AYI	Mon, Apr 3, 2017	204.61	209.18	203.05	204.06
3859	NYSE	AYI	Fri, Mar 31, 2017	205.08	206.02	203.78	204.00
3858	NYSE	AYI	Thu, Mar 30, 2017	207.26	208.24	205.63	206.56
3857	NYSE	AYI	Wed, Mar 29, 2017	201.03	207.49	201.03	207.27
3856	NYSE	AYI	Tue, Mar 28, 2017	198.82	204.96	198.03	202.35
3855	NYSE	AYI	Mon, Mar 27, 2017	199.98	199.98	196.78	198.59
3854	NYSE	AYI	Fri, Mar 24, 2017	202.12	202.95	199.92	200.00
3853	NYSE	AYI	Thu, Mar 23, 2017	205.10	205.90	201.83	202.34
3852	NYSE	AYI	Wed, Mar 22, 2017	202.73	205.74	199.09	205.10
3851	NYSE	AYI	Tue, Mar 21, 2017	206.58	207.45	203.02	203.25
3850	NYSE	AYI	Mon, Mar 20, 2017	208.01	208.86	205.25	206.23
3849	NYSE	AYI	Fri, Mar 17, 2017	210.00	210.00	206.79	208.34
3848	NYSE	AYI	Thu, Mar 16, 2017	207.48	209.75	206.42	209.43
3847	NYSE	AYI	Wed, Mar 15, 2017	206.74	207.84	205.72	207.35
3846	NYSE	AYI	Tue, Mar 14, 2017	208.47	209.62	205.45	205.75
3845	NYSE	AYI	Mon, Mar 13, 2017	211.38	211.76	209.34	210.20
3844	NYSE	AYI	Fri, Mar 10, 2017	210.10	212.42	208.72	211.59
3843	NYSE	AYI	Thu, Mar 9, 2017	206.50	208.79	205.82	208.23
3842	NYSE	AYI	Wed, Mar 8, 2017	205.21	208.50	205.16	206.87
3841	NYSE	AYI	Tue, Mar 7, 2017	204.45	205.98	202.40	205.41
3840	NYSE	AYI	Mon, Mar 6, 2017	207.55	207.76	203.90	204.91
3839	NYSE	AYI	Fri, Mar 3, 2017	213.98	214.83	209.03	209.57
3838	NYSE	AYI	Thu, Mar 2, 2017	212.56	214.94	211.68	214.01
3837	NYSE	AYI	Wed, Mar 1, 2017	213.30	214.49	211.22	212.82
3836	NYSE	AYI	Tue, Feb 28, 2017	220.00	220.00	210.62	211.30
3835	NYSE	AYI	Mon, Feb 27, 2017	218.77	221.28	217.16	219.84
3834	NYSE	AYI	Fri, Feb 24, 2017	218.46	218.72	215.37	218.13
3833	NYSE	AYI	Thu, Feb 23, 2017	218.78	219.67	217.39	219.55
3832	NYSE	AYI	Wed, Feb 22, 2017	223.26	223.99	217.03	217.53
3831	NYSE	AYI	Tue, Feb 21, 2017	219.52	225.36	219.52	223.23
3830	NYSE	AYI	Fri, Feb 17, 2017	217.27	220.30	216.03	220.29
3829	NYSE	AYI	Thu, Feb 16, 2017	216.06	218.70	216.06	218.49
3828	NYSE	AYI	Wed, Feb 15, 2017	213.88	217.87	212.28	216.48
3827	NYSE	AYI	Tue, Feb 14, 2017	214.27	214.29	209.34	211.95
3826	NYSE	AYI	Mon, Feb 13, 2017	212.95	216.18	212.95	214.55
3825	NYSE	AYI	Fri, Feb 10, 2017	211.75	213.37	210.27	212.16
3824	NYSE	AYI	Thu, Feb 9, 2017	208.73	213.71	208.08	212.17
3823	NYSE	AYI	Wed, Feb 8, 2017	206.63	210.18	206.55	209.14
3822	NYSE	AYI	Tue, Feb 7, 2017	207.34	207.40	205.47	206.69
3821	NYSE	AYI	Mon, Feb 6, 2017	205.25	207.07	203.97	206.84
3820	NYSE	AYI	Fri, Feb 3, 2017	207.65	208.89	205.64	206.35
3819	NYSE	AYI	Thu, Feb 2, 2017	204.95	206.69	203.59	206.07
3818	NYSE	AYI	Wed, Feb 1, 2017	206.68	209.21	204.92	206.11
3817	NYSE	AYI	Tue, Jan 31, 2017	204.73	208.51	203.31	207.23
3816	NYSE	AYI	Mon, Jan 30, 2017	204.85	204.92	199.65	204.85
3815	NYSE	AYI	Fri, Jan 27, 2017	208.52	212.00	203.31	205.36
3814	NYSE	AYI	Thu, Jan 26, 2017	210.94	213.21	210.21	212.02
3813	NYSE	AYI	Wed, Jan 25, 2017	211.00	212.30	208.53	210.72
3812	NYSE	AYI	Tue, Jan 24, 2017	208.00	210.35	207.02	208.90
3811	NYSE	AYI	Mon, Jan 23, 2017	207.18	208.91	205.94	207.37
3810	NYSE	AYI	Fri, Jan 20, 2017	208.80	209.98	206.83	207.86
3809	NYSE	AYI	Thu, Jan 19, 2017	206.08	207.00	202.80	206.45
3808	NYSE	AYI	Wed, Jan 18, 2017	210.13	210.91	205.93	206.15
3807	NYSE	AYI	Tue, Jan 17, 2017	214.22	214.22	208.86	210.75
3806	NYSE	AYI	Fri, Jan 13, 2017	215.54	216.69	211.51	215.18
3805	NYSE	AYI	Thu, Jan 12, 2017	209.98	215.77	208.00	214.98
3804	NYSE	AYI	Wed, Jan 11, 2017	208.26	210.32	207.38	210.32
3803	NYSE	AYI	Tue, Jan 10, 2017	206.85	210.56	206.03	208.94
3802	NYSE	AYI	Mon, Jan 9, 2017	208.34	212.69	193.06	202.51
3801	NYSE	AYI	Fri, Jan 6, 2017	239.43	241.02	236.42	237.36
3800	NYSE	AYI	Thu, Jan 5, 2017	239.86	241.60	235.44	238.67
3799	NYSE	AYI	Wed, Jan 4, 2017	234.25	241.35	234.25	239.93
3798	NYSE	AYI	Tue, Jan 3, 2017	232.89	237.76	230.96	234.19
3797	NYSE	AYI	Fri, Dec 30, 2016	233.69	234.12	229.94	230.86
3796	NYSE	AYI	Thu, Dec 29, 2016	230.00	232.84	229.33	232.79
3795	NYSE	AYI	Wed, Dec 28, 2016	236.43	236.81	230.47	230.80
3794	NYSE	AYI	Tue, Dec 27, 2016	235.01	236.42	234.26	235.59
3793	NYSE	AYI	Fri, Dec 23, 2016	233.42	236.71	232.69	234.92
3792	NYSE	AYI	Thu, Dec 22, 2016	230.21	234.66	230.21	232.30
3791	NYSE	AYI	Wed, Dec 21, 2016	230.86	233.01	228.07	230.34
3790	NYSE	AYI	Tue, Dec 20, 2016	241.54	241.54	229.36	231.72
3789	NYSE	AYI	Mon, Dec 19, 2016	248.00	249.15	244.37	245.57
3788	NYSE	AYI	Fri, Dec 16, 2016	244.03	249.72	244.03	248.16
3787	NYSE	AYI	Thu, Dec 15, 2016	243.27	246.31	243.27	243.83
3786	NYSE	AYI	Wed, Dec 14, 2016	248.88	250.14	243.90	244.11
3785	NYSE	AYI	Tue, Dec 13, 2016	247.65	249.89	246.94	249.34
3784	NYSE	AYI	Mon, Dec 12, 2016	247.84	248.92	245.00	248.32
3783	NYSE	AYI	Fri, Dec 9, 2016	246.18	251.78	245.68	248.83
3782	NYSE	AYI	Thu, Dec 8, 2016	250.49	252.17	246.48	246.77
3781	NYSE	AYI	Wed, Dec 7, 2016	251.90	254.55	249.64	254.26
3780	NYSE	AYI	Tue, Dec 6, 2016	252.73	253.72	250.49	251.85
3779	NYSE	AYI	Mon, Dec 5, 2016	250.68	253.53	250.03	252.32
3778	NYSE	AYI	Fri, Dec 2, 2016	251.73	251.75	249.69	249.99
3777	NYSE	AYI	Thu, Dec 1, 2016	252.00	255.45	250.13	251.46
3776	NYSE	AYI	Wed, Nov 30, 2016	252.98	253.97	251.00	251.41
3775	NYSE	AYI	Tue, Nov 29, 2016	250.77	253.80	250.77	252.16
3774	NYSE	AYI	Mon, Nov 28, 2016	255.85	256.81	249.43	250.78
3773	NYSE	AYI	Fri, Nov 25, 2016	255.00	257.94	254.66	257.53
3772	NYSE	AYI	Wed, Nov 23, 2016	254.00	254.87	252.01	254.78
3771	NYSE	AYI	Tue, Nov 22, 2016	253.11	253.91	248.61	253.63
3770	NYSE	AYI	Mon, Nov 21, 2016	249.90	251.86	248.99	251.55
3769	NYSE	AYI	Fri, Nov 18, 2016	251.13	252.34	246.92	248.96
3768	NYSE	AYI	Thu, Nov 17, 2016	257.02	257.97	251.20	251.73
3767	NYSE	AYI	Wed, Nov 16, 2016	257.27	261.43	254.43	256.53
3766	NYSE	AYI	Tue, Nov 15, 2016	256.37	259.46	254.21	258.65
3765	NYSE	AYI	Mon, Nov 14, 2016	254.00	257.35	252.53	256.18
3764	NYSE	AYI	Fri, Nov 11, 2016	253.45	254.92	249.15	253.56
3763	NYSE	AYI	Thu, Nov 10, 2016	242.44	258.33	242.44	254.94
3762	NYSE	AYI	Wed, Nov 9, 2016	228.07	244.74	228.07	241.65
3761	NYSE	AYI	Tue, Nov 8, 2016	225.32	232.70	224.43	231.11
3760	NYSE	AYI	Mon, Nov 7, 2016	231.27	233.00	225.61	226.65
3759	NYSE	AYI	Fri, Nov 4, 2016	220.48	227.56	220.15	226.32
3758	NYSE	AYI	Thu, Nov 3, 2016	218.16	220.55	216.89	219.23
3757	NYSE	AYI	Wed, Nov 2, 2016	220.00	222.68	217.29	217.37
3756	NYSE	AYI	Tue, Nov 1, 2016	223.17	224.88	219.67	220.60
3755	NYSE	AYI	Mon, Oct 31, 2016	225.01	226.07	223.40	223.57
3754	NYSE	AYI	Fri, Oct 28, 2016	225.89	228.38	222.51	223.10
3753	NYSE	AYI	Thu, Oct 27, 2016	231.43	231.54	225.42	225.84
3752	NYSE	AYI	Wed, Oct 26, 2016	233.32	233.98	229.22	231.34
3751	NYSE	AYI	Tue, Oct 25, 2016	238.10	238.80	233.33	233.89
3750	NYSE	AYI	Mon, Oct 24, 2016	240.56	242.48	237.88	239.76
3749	NYSE	AYI	Fri, Oct 21, 2016	239.38	240.57	238.45	239.83
3748	NYSE	AYI	Thu, Oct 20, 2016	242.69	243.20	241.47	242.15
3747	NYSE	AYI	Wed, Oct 19, 2016	245.92	245.92	242.21	243.06
3746	NYSE	AYI	Tue, Oct 18, 2016	245.26	246.87	242.65	246.48
3745	NYSE	AYI	Mon, Oct 17, 2016	247.35	247.84	241.96	242.15
3744	NYSE	AYI	Fri, Oct 14, 2016	246.58	250.85	246.58	248.02
3743	NYSE	AYI	Thu, Oct 13, 2016	242.92	246.30	242.01	244.58
3742	NYSE	AYI	Wed, Oct 12, 2016	240.01	245.10	238.69	244.65
3741	NYSE	AYI	Tue, Oct 11, 2016	243.54	244.70	239.23	240.09
3740	NYSE	AYI	Mon, Oct 10, 2016	240.93	243.81	240.78	243.79
3739	NYSE	AYI	Fri, Oct 7, 2016	243.48	245.04	240.41	240.74
3738	NYSE	AYI	Thu, Oct 6, 2016	240.98	245.77	239.24	243.97
3737	NYSE	AYI	Wed, Oct 5, 2016	234.62	249.70	228.80	242.99
3736	NYSE	AYI	Tue, Oct 4, 2016	262.88	264.20	253.69	255.00
3735	NYSE	AYI	Mon, Oct 3, 2016	264.60	267.08	262.25	263.52
3734	NYSE	AYI	Fri, Sep 30, 2016	262.82	266.12	258.77	264.60
3733	NYSE	AYI	Thu, Sep 29, 2016	262.27	263.88	259.43	260.41
3732	NYSE	AYI	Wed, Sep 28, 2016	262.36	263.34	259.76	262.84
3731	NYSE	AYI	Tue, Sep 27, 2016	259.26	263.40	258.27	262.07
3730	NYSE	AYI	Mon, Sep 26, 2016	258.54	261.04	257.90	258.31
3729	NYSE	AYI	Fri, Sep 23, 2016	260.26	261.24	256.38	259.75
3728	NYSE	AYI	Thu, Sep 22, 2016	261.00	263.01	260.01	260.95
3727	NYSE	AYI	Wed, Sep 21, 2016	254.12	259.60	252.27	258.92
3726	NYSE	AYI	Tue, Sep 20, 2016	264.00	264.00	253.47	253.58
3725	NYSE	AYI	Mon, Sep 19, 2016	261.57	265.64	261.57	262.73
3724	NYSE	AYI	Fri, Sep 16, 2016	262.60	262.71	260.12	260.20
3723	NYSE	AYI	Thu, Sep 15, 2016	259.14	265.16	257.16	264.34
3722	NYSE	AYI	Wed, Sep 14, 2016	259.11	260.74	257.38	258.67
3721	NYSE	AYI	Tue, Sep 13, 2016	259.92	260.62	254.31	259.42
3720	NYSE	AYI	Mon, Sep 12, 2016	259.44	263.32	257.22	262.02
3719	NYSE	AYI	Fri, Sep 9, 2016	269.01	269.38	260.08	261.40
3718	NYSE	AYI	Thu, Sep 8, 2016	269.72	272.55	269.43	270.80
3717	NYSE	AYI	Wed, Sep 7, 2016	271.34	271.52	268.50	270.50
3716	NYSE	AYI	Tue, Sep 6, 2016	274.58	275.30	270.07	272.10
3715	NYSE	AYI	Fri, Sep 2, 2016	275.87	276.69	273.56	274.00
3714	NYSE	AYI	Thu, Sep 1, 2016	275.14	275.90	272.15	274.08
3713	NYSE	AYI	Wed, Aug 31, 2016	276.03	278.21	271.90	275.12
3712	NYSE	AYI	Tue, Aug 30, 2016	275.01	277.25	272.86	277.12
3711	NYSE	AYI	Mon, Aug 29, 2016	273.43	275.81	273.43	274.77
3710	NYSE	AYI	Fri, Aug 26, 2016	274.87	276.59	271.40	273.06
3709	NYSE	AYI	Thu, Aug 25, 2016	273.85	276.44	272.74	273.71
3708	NYSE	AYI	Wed, Aug 24, 2016	278.50	279.87	274.83	275.33
3707	NYSE	AYI	Tue, Aug 23, 2016	278.40	280.89	278.40	279.15
3706	NYSE	AYI	Mon, Aug 22, 2016	277.00	277.99	276.20	277.54
3705	NYSE	AYI	Fri, Aug 19, 2016	276.72	279.05	275.02	277.56
3704	NYSE	AYI	Thu, Aug 18, 2016	275.46	278.46	274.00	277.79
3703	NYSE	AYI	Wed, Aug 17, 2016	275.91	275.91	271.85	275.28
3702	NYSE	AYI	Tue, Aug 16, 2016	274.80	276.12	273.58	275.66
3701	NYSE	AYI	Mon, Aug 15, 2016	273.95	276.41	273.23	276.00
3700	NYSE	AYI	Fri, Aug 12, 2016	275.33	276.85	273.25	274.08
3699	NYSE	AYI	Thu, Aug 11, 2016	273.78	276.16	272.63	275.14
3698	NYSE	AYI	Wed, Aug 10, 2016	269.96	273.66	268.88	272.84
3697	NYSE	AYI	Tue, Aug 9, 2016	269.36	271.34	268.02	270.04
3696	NYSE	AYI	Mon, Aug 8, 2016	268.75	270.69	267.25	269.36
3695	NYSE	AYI	Fri, Aug 5, 2016	265.00	268.15	263.64	267.69
3694	NYSE	AYI	Thu, Aug 4, 2016	265.00	265.00	262.25	263.75
3693	NYSE	AYI	Wed, Aug 3, 2016	259.59	265.95	259.50	264.50
3692	NYSE	AYI	Tue, Aug 2, 2016	261.39	263.11	257.12	260.02
3691	NYSE	AYI	Mon, Aug 1, 2016	262.43	263.16	260.14	262.09
3690	NYSE	AYI	Fri, Jul 29, 2016	263.40	264.71	261.58	262.43
3689	NYSE	AYI	Thu, Jul 28, 2016	261.64	264.42	260.12	263.65
3688	NYSE	AYI	Wed, Jul 27, 2016	263.98	264.90	260.34	261.51
3687	NYSE	AYI	Tue, Jul 26, 2016	262.34	263.00	261.13	262.82
3686	NYSE	AYI	Mon, Jul 25, 2016	264.25	264.60	261.78	262.19
3685	NYSE	AYI	Fri, Jul 22, 2016	264.01	265.35	262.01	264.96
3684	NYSE	AYI	Thu, Jul 21, 2016	266.65	268.34	263.81	264.99
3683	NYSE	AYI	Wed, Jul 20, 2016	267.89	269.05	265.14	267.82
3682	NYSE	AYI	Tue, Jul 19, 2016	263.49	268.08	263.49	266.70
3681	NYSE	AYI	Mon, Jul 18, 2016	266.13	266.60	263.53	263.69
3680	NYSE	AYI	Fri, Jul 15, 2016	266.00	266.00	264.06	265.42
3679	NYSE	AYI	Thu, Jul 14, 2016	263.46	267.34	262.32	265.28
3678	NYSE	AYI	Wed, Jul 13, 2016	268.91	268.91	259.86	261.03
3677	NYSE	AYI	Tue, Jul 12, 2016	268.40	270.87	265.27	267.79
3676	NYSE	AYI	Mon, Jul 11, 2016	265.65	270.98	265.61	268.02
3675	NYSE	AYI	Fri, Jul 8, 2016	255.73	265.10	255.14	264.62
3674	NYSE	AYI	Thu, Jul 7, 2016	252.37	255.00	251.66	253.63
3673	NYSE	AYI	Wed, Jul 6, 2016	246.44	251.45	244.98	251.24
3672	NYSE	AYI	Tue, Jul 5, 2016	248.23	249.44	244.00	246.99
3671	NYSE	AYI	Fri, Jul 1, 2016	248.55	253.78	248.48	250.25
3670	NYSE	AYI	Thu, Jun 30, 2016	248.41	249.57	245.44	247.96
3669	NYSE	AYI	Wed, Jun 29, 2016	251.01	252.90	244.57	246.61
3668	NYSE	AYI	Tue, Jun 28, 2016	236.07	245.39	235.07	244.66
3667	NYSE	AYI	Mon, Jun 27, 2016	244.34	245.18	231.89	232.92
3666	NYSE	AYI	Fri, Jun 24, 2016	244.54	252.65	244.54	246.67
3665	NYSE	AYI	Thu, Jun 23, 2016	254.00	255.00	250.76	254.89
3664	NYSE	AYI	Wed, Jun 22, 2016	250.21	252.81	249.20	249.91
3663	NYSE	AYI	Tue, Jun 21, 2016	249.69	251.42	249.69	250.21
3662	NYSE	AYI	Mon, Jun 20, 2016	248.72	250.34	246.74	249.23
3661	NYSE	AYI	Fri, Jun 17, 2016	246.78	248.19	244.05	244.58
3660	NYSE	AYI	Thu, Jun 16, 2016	247.26	248.52	246.33	247.43
3659	NYSE	AYI	Wed, Jun 15, 2016	248.17	251.07	246.81	249.47
3658	NYSE	AYI	Tue, Jun 14, 2016	249.95	250.34	245.60	247.07
3657	NYSE	AYI	Mon, Jun 13, 2016	249.77	255.49	249.19	251.03
3656	NYSE	AYI	Fri, Jun 10, 2016	256.63	256.85	251.07	251.59
3655	NYSE	AYI	Thu, Jun 9, 2016	257.29	259.93	256.71	258.40
3654	NYSE	AYI	Wed, Jun 8, 2016	258.55	260.26	257.09	259.45
3653	NYSE	AYI	Tue, Jun 7, 2016	252.56	258.45	252.29	258.14
3652	NYSE	AYI	Mon, Jun 6, 2016	254.89	255.66	251.97	252.05
3651	NYSE	AYI	Fri, Jun 3, 2016	253.37	255.01	251.08	254.69
3650	NYSE	AYI	Thu, Jun 2, 2016	253.88	255.53	252.27	255.53
3649	NYSE	AYI	Wed, Jun 1, 2016	258.78	258.78	254.17	255.14
3648	NYSE	AYI	Tue, May 31, 2016	257.32	264.00	257.32	259.04
3647	NYSE	AYI	Fri, May 27, 2016	256.13	257.09	255.12	256.21
3646	NYSE	AYI	Thu, May 26, 2016	256.54	257.66	253.84	255.13
3645	NYSE	AYI	Wed, May 25, 2016	257.02	258.27	254.43	255.80
3644	NYSE	AYI	Tue, May 24, 2016	252.30	258.22	250.10	256.18
3643	NYSE	AYI	Mon, May 23, 2016	250.43	252.89	249.92	250.94
3642	NYSE	AYI	Fri, May 20, 2016	247.98	252.60	246.08	250.84
3641	NYSE	AYI	Thu, May 19, 2016	246.25	247.41	243.19	245.90
3640	NYSE	AYI	Wed, May 18, 2016	247.54	251.06	246.65	248.37
3639	NYSE	AYI	Tue, May 17, 2016	251.78	251.78	246.36	247.62
3638	NYSE	AYI	Mon, May 16, 2016	247.35	253.39	247.35	251.52
3637	NYSE	AYI	Fri, May 13, 2016	250.88	253.08	246.24	247.34
3636	NYSE	AYI	Thu, May 12, 2016	253.77	255.04	250.00	252.05
3635	NYSE	AYI	Wed, May 11, 2016	251.98	254.82	250.49	251.93
3634	NYSE	AYI	Tue, May 10, 2016	248.94	252.65	248.94	252.36
3633	NYSE	AYI	Mon, May 9, 2016	245.00	250.16	245.00	248.81
3632	NYSE	AYI	Fri, May 6, 2016	243.64	245.51	242.90	245.51
3631	NYSE	AYI	Thu, May 5, 2016	243.09	245.99	242.42	243.95
3630	NYSE	AYI	Wed, May 4, 2016	240.49	243.98	240.00	242.18
3629	NYSE	AYI	Tue, May 3, 2016	244.95	245.47	241.55	242.30
3628	NYSE	AYI	Mon, May 2, 2016	245.35	245.82	242.50	245.19
3627	NYSE	AYI	Fri, Apr 29, 2016	245.93	246.80	239.40	243.89
3626	NYSE	AYI	Thu, Apr 28, 2016	252.89	255.59	245.39	246.27
3625	NYSE	AYI	Wed, Apr 27, 2016	256.21	257.93	253.85	254.67
3624	NYSE	AYI	Tue, Apr 26, 2016	253.73	256.67	253.00	256.48
3623	NYSE	AYI	Mon, Apr 25, 2016	256.09	256.25	252.01	252.90
3622	NYSE	AYI	Fri, Apr 22, 2016	254.84	257.37	254.51	256.03
3621	NYSE	AYI	Thu, Apr 21, 2016	257.57	258.75	254.02	255.60
3620	NYSE	AYI	Wed, Apr 20, 2016	260.00	260.83	257.20	257.57
3619	NYSE	AYI	Tue, Apr 19, 2016	259.33	259.89	257.00	259.54
3618	NYSE	AYI	Mon, Apr 18, 2016	255.73	260.48	255.61	258.28
3617	NYSE	AYI	Fri, Apr 15, 2016	255.29	256.88	253.59	256.69
3616	NYSE	AYI	Thu, Apr 14, 2016	256.05	256.96	252.76	254.93
3615	NYSE	AYI	Wed, Apr 13, 2016	252.71	257.13	250.59	256.59
3614	NYSE	AYI	Tue, Apr 12, 2016	250.06	253.76	248.29	249.83
3613	NYSE	AYI	Mon, Apr 11, 2016	251.00	253.53	247.40	248.17
3612	NYSE	AYI	Fri, Apr 8, 2016	250.94	252.18	246.20	250.12
3611	NYSE	AYI	Thu, Apr 7, 2016	254.78	258.12	245.24	248.30
3610	NYSE	AYI	Wed, Apr 6, 2016	246.00	255.14	239.08	254.85
3609	NYSE	AYI	Tue, Apr 5, 2016	220.17	220.17	220.17	225.00
3608	NYSE	AYI	Mon, Apr 4, 2016	222.32	223.17	218.03	220.17
3607	NYSE	AYI	Fri, Apr 1, 2016	216.07	223.87	215.49	223.34
3606	NYSE	AYI	Thu, Mar 31, 2016	215.23	218.40	214.12	218.14
3605	NYSE	AYI	Wed, Mar 30, 2016	220.00	220.37	214.91	216.35
3604	NYSE	AYI	Tue, Mar 29, 2016	215.11	218.40	212.95	218.37
3603	NYSE	AYI	Mon, Mar 28, 2016	215.03	217.74	212.60	215.52
3602	NYSE	AYI	Thu, Mar 24, 2016	217.80	217.80	217.80	214.91
3601	NYSE	AYI	Wed, Mar 23, 2016	220.82	221.56	217.54	217.80
3600	NYSE	AYI	Tue, Mar 22, 2016	218.87	223.86	218.87	220.75
3599	NYSE	AYI	Mon, Mar 21, 2016	220.24	221.09	218.62	221.04
3598	NYSE	AYI	Fri, Mar 18, 2016	224.27	224.27	218.58	220.24
3597	NYSE	AYI	Thu, Mar 17, 2016	222.45	225.18	219.62	224.62
3596	NYSE	AYI	Wed, Mar 16, 2016	218.11	223.68	218.03	222.91
3595	NYSE	AYI	Tue, Mar 15, 2016	215.93	215.93	215.93	218.09
3594	NYSE	AYI	Mon, Mar 14, 2016	213.60	216.66	213.60	215.93
3593	NYSE	AYI	Fri, Mar 11, 2016	212.53	212.53	212.53	215.65
3592	NYSE	AYI	Thu, Mar 10, 2016	214.45	216.38	209.06	212.53
3591	NYSE	AYI	Wed, Mar 9, 2016	214.13	214.13	214.13	214.27
3590	NYSE	AYI	Tue, Mar 8, 2016	213.38	216.72	211.69	214.13
3589	NYSE	AYI	Mon, Mar 7, 2016	219.59	221.12	212.51	215.29
3588	NYSE	AYI	Fri, Mar 4, 2016	222.13	222.13	222.13	220.30
3587	NYSE	AYI	Thu, Mar 3, 2016	220.36	220.36	220.36	222.13
3586	NYSE	AYI	Wed, Mar 2, 2016	217.26	220.43	214.16	220.36
3585	NYSE	AYI	Tue, Mar 1, 2016	209.43	209.43	209.43	217.05
3584	NYSE	AYI	Mon, Feb 29, 2016	208.96	211.29	207.45	209.43
3583	NYSE	AYI	Fri, Feb 26, 2016	205.96	209.65	205.53	208.74
3582	NYSE	AYI	Thu, Feb 25, 2016	199.01	204.59	197.92	204.47
3581	NYSE	AYI	Wed, Feb 24, 2016	194.20	196.91	191.95	196.75
3580	NYSE	AYI	Tue, Feb 23, 2016	196.47	199.47	196.05	197.22
3579	NYSE	AYI	Mon, Feb 22, 2016	193.10	198.20	193.10	197.52
3578	NYSE	AYI	Fri, Feb 19, 2016	192.97	193.88	188.09	191.06
3577	NYSE	AYI	Thu, Feb 18, 2016	195.77	196.79	192.82	194.29
3576	NYSE	AYI	Wed, Feb 17, 2016	187.15	195.92	187.15	194.84
3575	NYSE	AYI	Tue, Feb 16, 2016	182.22	186.55	181.01	185.89
3574	NYSE	AYI	Fri, Feb 12, 2016	176.95	180.90	175.25	179.68
3573	NYSE	AYI	Thu, Feb 11, 2016	179.49	179.49	169.42	175.13
3572	NYSE	AYI	Wed, Feb 10, 2016	180.74	184.33	180.74	183.06
3571	NYSE	AYI	Tue, Feb 9, 2016	175.37	183.50	173.89	180.01
3570	NYSE	AYI	Mon, Feb 8, 2016	181.29	182.73	174.87	177.22
3569	NYSE	AYI	Fri, Feb 5, 2016	194.91	195.59	182.85	184.35
3568	NYSE	AYI	Thu, Feb 4, 2016	193.30	199.64	192.80	195.47
3567	NYSE	AYI	Wed, Feb 3, 2016	198.25	198.50	193.00	194.36
3566	NYSE	AYI	Tue, Feb 2, 2016	199.05	199.05	195.92	196.50
3565	NYSE	AYI	Mon, Feb 1, 2016	199.90	202.10	198.77	200.16
3564	NYSE	AYI	Fri, Jan 29, 2016	190.10	202.48	189.58	202.43
3563	NYSE	AYI	Thu, Jan 28, 2016	196.10	197.50	188.74	189.78
3562	NYSE	AYI	Wed, Jan 27, 2016	193.62	197.82	192.85	194.28
3561	NYSE	AYI	Tue, Jan 26, 2016	194.44	197.08	193.85	194.72
3560	NYSE	AYI	Mon, Jan 25, 2016	198.75	199.22	192.15	192.38
3559	NYSE	AYI	Fri, Jan 22, 2016	199.82	203.27	197.69	199.57
3558	NYSE	AYI	Thu, Jan 21, 2016	202.19	203.14	195.70	196.63
3557	NYSE	AYI	Wed, Jan 20, 2016	203.15	205.29	196.83	202.24
3556	NYSE	AYI	Tue, Jan 19, 2016	204.84	207.35	202.91	206.51
3555	NYSE	AYI	Fri, Jan 15, 2016	203.10	205.96	199.17	203.06
3554	NYSE	AYI	Thu, Jan 14, 2016	199.51	208.83	199.46	207.00
3553	NYSE	AYI	Wed, Jan 13, 2016	210.39	210.64	198.71	199.57
3552	NYSE	AYI	Tue, Jan 12, 2016	208.85	210.50	205.61	209.11
3551	NYSE	AYI	Mon, Jan 11, 2016	218.87	220.65	203.70	206.33
3550	NYSE	AYI	Fri, Jan 8, 2016	223.00	225.30	204.56	215.48
3549	NYSE	AYI	Thu, Jan 7, 2016	226.12	229.61	222.99	223.84
3548	NYSE	AYI	Wed, Jan 6, 2016	233.27	234.00	226.56	229.94
3547	NYSE	AYI	Tue, Jan 5, 2016	234.88	237.88	232.76	236.17
3546	NYSE	AYI	Mon, Jan 4, 2016	231.54	233.21	228.31	233.21
3545	NYSE	AYI	Thu, Dec 31, 2015	235.00	240.63	233.74	233.80
3544	NYSE	AYI	Wed, Dec 30, 2015	236.15	238.70	235.04	235.93
3543	NYSE	AYI	Tue, Dec 29, 2015	241.24	241.90	232.90	236.78
3542	NYSE	AYI	Mon, Dec 28, 2015	239.30	241.14	238.08	239.56
3541	NYSE	AYI	Thu, Dec 24, 2015	240.34	241.36	239.44	240.08
3540	NYSE	AYI	Wed, Dec 23, 2015	239.67	241.15	238.02	240.14
3539	NYSE	AYI	Tue, Dec 22, 2015	235.16	238.24	233.71	238.01
3538	NYSE	AYI	Mon, Dec 21, 2015	233.47	240.00	232.27	233.12
3537	NYSE	AYI	Fri, Dec 18, 2015	232.87	234.94	231.77	232.73
3536	NYSE	AYI	Thu, Dec 17, 2015	235.34	236.32	231.72	232.70
3535	NYSE	AYI	Wed, Dec 16, 2015	234.37	235.85	232.32	234.84
3534	NYSE	AYI	Tue, Dec 15, 2015	234.15	234.50	231.65	233.35
3533	NYSE	AYI	Mon, Dec 14, 2015	233.75	235.27	229.87	232.97
3532	NYSE	AYI	Fri, Dec 11, 2015	231.00	236.94	231.00	234.06
3531	NYSE	AYI	Thu, Dec 10, 2015	230.26	234.28	228.39	232.06
3530	NYSE	AYI	Wed, Dec 9, 2015	230.32	233.56	229.01	230.08
3529	NYSE	AYI	Tue, Dec 8, 2015	225.46	231.74	224.00	231.00
3528	NYSE	AYI	Mon, Dec 7, 2015	226.45	228.51	224.49	227.63
3527	NYSE	AYI	Fri, Dec 4, 2015	225.67	227.49	223.57	226.72
3526	NYSE	AYI	Thu, Dec 3, 2015	230.36	231.47	223.83	225.52
3525	NYSE	AYI	Wed, Dec 2, 2015	232.52	233.63	229.67	229.74
3524	NYSE	AYI	Tue, Dec 1, 2015	232.17	233.74	231.60	233.22
3523	NYSE	AYI	Mon, Nov 30, 2015	233.29	234.43	230.23	230.88
3522	NYSE	AYI	Fri, Nov 27, 2015	230.59	231.99	229.41	231.59
3521	NYSE	AYI	Wed, Nov 25, 2015	227.79	230.92	225.97	229.63
3520	NYSE	AYI	Tue, Nov 24, 2015	227.00	228.98	224.47	226.16
3519	NYSE	AYI	Mon, Nov 23, 2015	226.10	229.24	226.00	228.33
3518	NYSE	AYI	Fri, Nov 20, 2015	225.41	227.49	224.72	226.36
3517	NYSE	AYI	Thu, Nov 19, 2015	226.13	226.13	223.00	225.40
3516	NYSE	AYI	Wed, Nov 18, 2015	216.61	225.86	215.06	225.23
3515	NYSE	AYI	Tue, Nov 17, 2015	218.90	218.90	214.84	215.55
3514	NYSE	AYI	Mon, Nov 16, 2015	211.52	218.98	211.01	218.27
3513	NYSE	AYI	Fri, Nov 13, 2015	208.22	214.62	207.72	211.79
3512	NYSE	AYI	Thu, Nov 12, 2015	210.10	212.78	207.82	209.25
3511	NYSE	AYI	Wed, Nov 11, 2015	212.84	213.80	210.92	212.36
3510	NYSE	AYI	Tue, Nov 10, 2015	211.83	213.11	208.93	212.21
3509	NYSE	AYI	Mon, Nov 9, 2015	210.00	212.64	208.00	211.83
3508	NYSE	AYI	Fri, Nov 6, 2015	214.51	214.93	209.16	210.61
3507	NYSE	AYI	Thu, Nov 5, 2015	217.00	217.22	214.57	215.10
3506	NYSE	AYI	Wed, Nov 4, 2015	214.54	217.00	212.80	217.00
3505	NYSE	AYI	Tue, Nov 3, 2015	218.00	218.00	213.93	214.18
3504	NYSE	AYI	Mon, Nov 2, 2015	219.49	219.92	217.41	218.90
3503	NYSE	AYI	Fri, Oct 30, 2015	213.11	220.92	212.25	218.60
3502	NYSE	AYI	Thu, Oct 29, 2015	212.39	213.62	210.03	211.91
3501	NYSE	AYI	Wed, Oct 28, 2015	209.29	213.22	207.37	213.22
3500	NYSE	AYI	Tue, Oct 27, 2015	207.18	209.35	205.93	209.06
3499	NYSE	AYI	Mon, Oct 26, 2015	209.53	209.98	205.41	207.80
3498	NYSE	AYI	Fri, Oct 23, 2015	209.54	211.70	205.32	209.00
3497	NYSE	AYI	Thu, Oct 22, 2015	207.07	210.75	205.17	209.95
3496	NYSE	AYI	Wed, Oct 21, 2015	202.25	207.70	200.70	206.35
3495	NYSE	AYI	Tue, Oct 20, 2015	200.18	201.99	199.51	200.42
3494	NYSE	AYI	Mon, Oct 19, 2015	198.31	201.93	198.04	201.43
3493	NYSE	AYI	Fri, Oct 16, 2015	199.21	200.13	198.26	198.90
3492	NYSE	AYI	Thu, Oct 15, 2015	196.45	200.01	195.00	199.59
3491	NYSE	AYI	Wed, Oct 14, 2015	197.21	198.29	195.04	195.42
3490	NYSE	AYI	Tue, Oct 13, 2015	197.07	199.29	196.05	197.29
3489	NYSE	AYI	Mon, Oct 12, 2015	201.55	201.55	196.67	197.85
3488	NYSE	AYI	Fri, Oct 9, 2015	196.82	202.20	195.59	201.51
3487	NYSE	AYI	Thu, Oct 8, 2015	182.88	198.31	180.93	195.98
3486	NYSE	AYI	Wed, Oct 7, 2015	181.87	184.79	173.19	182.88
3485	NYSE	AYI	Tue, Oct 6, 2015	180.52	181.98	175.08	176.36
3484	NYSE	AYI	Mon, Oct 5, 2015	179.00	181.30	178.19	179.84
3483	NYSE	AYI	Fri, Oct 2, 2015	173.74	178.18	171.35	178.18
3482	NYSE	AYI	Thu, Oct 1, 2015	175.56	177.57	173.46	175.31
3481	NYSE	AYI	Wed, Sep 30, 2015	171.89	175.79	171.78	175.58
3480	NYSE	AYI	Tue, Sep 29, 2015	169.87	173.38	168.46	169.87
3479	NYSE	AYI	Mon, Sep 28, 2015	174.90	176.35	168.33	170.08
3478	NYSE	AYI	Fri, Sep 25, 2015	175.43	178.97	174.02	176.16
3477	NYSE	AYI	Thu, Sep 24, 2015	179.80	179.98	172.24	173.56
3476	NYSE	AYI	Wed, Sep 23, 2015	188.00	188.57	180.00	180.93
3475	NYSE	AYI	Tue, Sep 22, 2015	191.36	192.23	187.60	188.04
3474	NYSE	AYI	Mon, Sep 21, 2015	191.92	194.40	191.52	193.52
3473	NYSE	AYI	Fri, Sep 18, 2015	192.48	193.98	190.97	191.35
3472	NYSE	AYI	Thu, Sep 17, 2015	194.90	197.53	193.19	195.01
3471	NYSE	AYI	Wed, Sep 16, 2015	193.85	194.75	192.92	194.41
3470	NYSE	AYI	Tue, Sep 15, 2015	190.96	194.21	189.69	193.10
3469	NYSE	AYI	Mon, Sep 14, 2015	190.30	191.50	188.32	189.86
3468	NYSE	AYI	Fri, Sep 11, 2015	189.03	190.47	186.00	190.22
3467	NYSE	AYI	Thu, Sep 10, 2015	198.59	198.84	188.39	190.15
3466	NYSE	AYI	Wed, Sep 9, 2015	203.80	204.42	199.55	199.82
3465	NYSE	AYI	Tue, Sep 8, 2015	199.42	201.94	198.41	201.78
3464	NYSE	AYI	Fri, Sep 4, 2015	193.77	196.85	193.32	195.68
3463	NYSE	AYI	Thu, Sep 3, 2015	195.22	198.58	194.93	195.95
3462	NYSE	AYI	Wed, Sep 2, 2015	194.68	194.68	191.25	194.66
3461	NYSE	AYI	Tue, Sep 1, 2015	191.00	194.27	191.00	191.98
3460	NYSE	AYI	Mon, Aug 31, 2015	197.84	198.36	194.68	194.87
3459	NYSE	AYI	Fri, Aug 28, 2015	195.38	199.02	194.42	198.03
3458	NYSE	AYI	Thu, Aug 27, 2015	191.85	195.81	189.59	195.66
3457	NYSE	AYI	Wed, Aug 26, 2015	189.64	191.04	184.92	189.36
3456	NYSE	AYI	Tue, Aug 25, 2015	192.63	193.38	186.29	186.36
3455	NYSE	AYI	Mon, Aug 24, 2015	186.10	194.82	185.19	188.00
3454	NYSE	AYI	Fri, Aug 21, 2015	199.80	201.52	197.02	197.19
3453	NYSE	AYI	Thu, Aug 20, 2015	206.44	207.28	200.81	201.06
3452	NYSE	AYI	Wed, Aug 19, 2015	208.21	209.08	206.21	207.53
3451	NYSE	AYI	Tue, Aug 18, 2015	210.18	211.62	209.46	209.54
3450	NYSE	AYI	Mon, Aug 17, 2015	210.50	211.33	208.01	210.18
3449	NYSE	AYI	Fri, Aug 14, 2015	210.00	211.82	208.43	210.88
3448	NYSE	AYI	Thu, Aug 13, 2015	207.84	210.85	207.66	209.44
3447	NYSE	AYI	Wed, Aug 12, 2015	209.41	209.98	205.38	208.25
3446	NYSE	AYI	Tue, Aug 11, 2015	208.40	211.54	206.55	211.15
3445	NYSE	AYI	Mon, Aug 10, 2015	207.70	210.98	207.68	210.01
3444	NYSE	AYI	Fri, Aug 7, 2015	205.34	207.30	203.81	206.57
3443	NYSE	AYI	Thu, Aug 6, 2015	207.00	207.38	204.56	205.32
3442	NYSE	AYI	Wed, Aug 5, 2015	206.31	207.55	205.28	206.97
3441	NYSE	AYI	Tue, Aug 4, 2015	200.73	205.70	199.80	204.45
3440	NYSE	AYI	Mon, Aug 3, 2015	201.68	201.99	199.43	200.95
3439	NYSE	AYI	Fri, Jul 31, 2015	198.16	202.03	196.82	201.19
3438	NYSE	AYI	Thu, Jul 30, 2015	195.88	199.89	194.98	197.90
3437	NYSE	AYI	Wed, Jul 29, 2015	193.00	196.75	192.19	196.57
3436	NYSE	AYI	Tue, Jul 28, 2015	191.97	193.79	191.22	192.75
3435	NYSE	AYI	Mon, Jul 27, 2015	190.88	192.70	189.38	191.55
3434	NYSE	AYI	Fri, Jul 24, 2015	191.58	192.36	190.78	191.92
3433	NYSE	AYI	Thu, Jul 23, 2015	192.35	193.40	190.34	191.54
3432	NYSE	AYI	Wed, Jul 22, 2015	191.26	193.28	191.26	192.30
3431	NYSE	AYI	Tue, Jul 21, 2015	194.35	194.35	191.24	192.27
3430	NYSE	AYI	Mon, Jul 20, 2015	195.04	196.49	194.15	194.75
3429	NYSE	AYI	Fri, Jul 17, 2015	193.76	194.60	192.82	193.89
3428	NYSE	AYI	Thu, Jul 16, 2015	195.02	195.38	193.04	193.74
3427	NYSE	AYI	Wed, Jul 15, 2015	196.40	196.40	193.54	194.11
3426	NYSE	AYI	Tue, Jul 14, 2015	193.60	197.02	193.30	196.75
3425	NYSE	AYI	Mon, Jul 13, 2015	192.60	194.00	191.21	193.58
3424	NYSE	AYI	Fri, Jul 10, 2015	189.44	191.87	188.30	191.43
3423	NYSE	AYI	Thu, Jul 9, 2015	189.12	190.00	187.55	187.81
3422	NYSE	AYI	Wed, Jul 8, 2015	187.43	187.82	185.89	187.30
3421	NYSE	AYI	Tue, Jul 7, 2015	187.07	189.71	185.48	189.14
3420	NYSE	AYI	Mon, Jul 6, 2015	187.30	188.98	186.09	187.02
3419	NYSE	AYI	Thu, Jul 2, 2015	189.00	189.20	187.10	189.00
3418	NYSE	AYI	Wed, Jul 1, 2015	186.42	189.37	183.00	187.90
3417	NYSE	AYI	Tue, Jun 30, 2015	180.94	182.22	179.20	179.98
3416	NYSE	AYI	Mon, Jun 29, 2015	180.18	182.31	179.00	179.27
3415	NYSE	AYI	Fri, Jun 26, 2015	182.09	183.00	180.95	182.27
3414	NYSE	AYI	Thu, Jun 25, 2015	181.43	183.29	180.02	182.48
3413	NYSE	AYI	Wed, Jun 24, 2015	185.19	185.69	180.43	181.03
3412	NYSE	AYI	Tue, Jun 23, 2015	185.68	186.98	184.17	185.19
3411	NYSE	AYI	Mon, Jun 22, 2015	186.59	187.65	184.85	185.38
3410	NYSE	AYI	Fri, Jun 19, 2015	185.43	186.56	185.04	185.96
3409	NYSE	AYI	Thu, Jun 18, 2015	183.76	185.64	183.18	184.90
3408	NYSE	AYI	Wed, Jun 17, 2015	183.90	184.56	181.47	183.48
3407	NYSE	AYI	Tue, Jun 16, 2015	183.58	184.43	182.23	183.19
3406	NYSE	AYI	Mon, Jun 15, 2015	180.35	184.57	179.50	183.57
3405	NYSE	AYI	Fri, Jun 12, 2015	180.86	181.85	179.68	181.57
3404	NYSE	AYI	Thu, Jun 11, 2015	179.82	181.79	179.04	181.74
3403	NYSE	AYI	Wed, Jun 10, 2015	180.00	181.30	179.20	179.69
3402	NYSE	AYI	Tue, Jun 9, 2015	177.24	179.45	176.53	179.12
3401	NYSE	AYI	Mon, Jun 8, 2015	178.98	179.72	177.32	177.49
3400	NYSE	AYI	Fri, Jun 5, 2015	177.93	180.28	176.62	179.99
3399	NYSE	AYI	Thu, Jun 4, 2015	179.04	180.04	178.04	178.39
3398	NYSE	AYI	Wed, Jun 3, 2015	178.33	180.75	178.07	179.71
3397	NYSE	AYI	Tue, Jun 2, 2015	176.92	179.74	175.99	178.51
3396	NYSE	AYI	Mon, Jun 1, 2015	177.42	178.21	174.60	177.39
3395	NYSE	AYI	Fri, May 29, 2015	178.86	180.46	175.46	176.49
3394	NYSE	AYI	Thu, May 28, 2015	179.75	180.68	176.25	178.60
3393	NYSE	AYI	Wed, May 27, 2015	181.32	182.13	177.64	179.25
3392	NYSE	AYI	Tue, May 26, 2015	181.36	182.99	179.46	180.24
3391	NYSE	AYI	Fri, May 22, 2015	181.98	183.04	181.49	181.68
3390	NYSE	AYI	Thu, May 21, 2015	183.05	183.37	181.93	182.44
3389	NYSE	AYI	Wed, May 20, 2015	182.00	183.53	181.26	182.50
3388	NYSE	AYI	Tue, May 19, 2015	181.20	182.81	180.62	181.52
3387	NYSE	AYI	Mon, May 18, 2015	182.43	182.65	179.51	180.37
3386	NYSE	AYI	Fri, May 15, 2015	180.75	183.38	179.67	183.02
3385	NYSE	AYI	Thu, May 14, 2015	181.01	181.99	179.05	181.15
3384	NYSE	AYI	Wed, May 13, 2015	178.62	183.50	177.79	179.99
3383	NYSE	AYI	Tue, May 12, 2015	174.78	177.75	172.32	177.31
3382	NYSE	AYI	Mon, May 11, 2015	173.95	176.69	173.71	175.36
3381	NYSE	AYI	Fri, May 8, 2015	173.36	174.74	172.37	174.26
3380	NYSE	AYI	Thu, May 7, 2015	170.11	172.68	169.27	171.38
3379	NYSE	AYI	Wed, May 6, 2015	170.84	171.06	168.08	170.87
3378	NYSE	AYI	Tue, May 5, 2015	172.83	174.94	169.74	170.32
3377	NYSE	AYI	Mon, May 4, 2015	170.07	173.44	170.07	173.18
3376	NYSE	AYI	Fri, May 1, 2015	167.22	170.75	166.08	170.36
3375	NYSE	AYI	Thu, Apr 30, 2015	168.95	168.95	166.36	166.95
3374	NYSE	AYI	Wed, Apr 29, 2015	164.61	169.74	164.38	169.03
3373	NYSE	AYI	Tue, Apr 28, 2015	166.54	167.54	164.51	165.60
3372	NYSE	AYI	Mon, Apr 27, 2015	168.00	168.67	166.86	167.44
3371	NYSE	AYI	Fri, Apr 24, 2015	167.91	168.51	166.78	167.74
3370	NYSE	AYI	Thu, Apr 23, 2015	167.62	168.66	166.26	167.78
3369	NYSE	AYI	Wed, Apr 22, 2015	167.91	168.14	166.20	167.48
3368	NYSE	AYI	Tue, Apr 21, 2015	169.00	169.59	167.56	168.22
3367	NYSE	AYI	Mon, Apr 20, 2015	166.83	168.08	166.09	167.64
3366	NYSE	AYI	Fri, Apr 17, 2015	166.07	166.38	164.38	165.62
3365	NYSE	AYI	Thu, Apr 16, 2015	168.57	168.57	166.60	167.44
3364	NYSE	AYI	Wed, Apr 15, 2015	166.66	169.44	164.49	168.84
3363	NYSE	AYI	Tue, Apr 14, 2015	166.44	166.62	164.36	165.85
3362	NYSE	AYI	Mon, Apr 13, 2015	167.56	169.57	166.07	166.61
3361	NYSE	AYI	Fri, Apr 10, 2015	167.30	167.96	165.56	167.00
3360	NYSE	AYI	Thu, Apr 9, 2015	168.13	169.67	166.32	167.28
3359	NYSE	AYI	Wed, Apr 8, 2015	168.28	168.96	166.73	168.96
3358	NYSE	AYI	Tue, Apr 7, 2015	168.26	168.98	167.16	167.73
3357	NYSE	AYI	Mon, Apr 6, 2015	165.46	169.37	165.01	169.06
3356	NYSE	AYI	Thu, Apr 2, 2015	168.66	169.39	164.70	166.64
3355	NYSE	AYI	Wed, Apr 1, 2015	166.54	172.00	162.27	168.09
3354	NYSE	AYI	Tue, Mar 31, 2015	171.95	171.95	168.14	168.16
3353	NYSE	AYI	Mon, Mar 30, 2015	169.00	172.76	168.30	172.57
3352	NYSE	AYI	Fri, Mar 27, 2015	166.75	169.16	165.88	168.00
3351	NYSE	AYI	Thu, Mar 26, 2015	161.58	167.37	160.02	165.91
3350	NYSE	AYI	Wed, Mar 25, 2015	164.41	164.99	161.69	161.74
3349	NYSE	AYI	Tue, Mar 24, 2015	165.22	166.11	163.31	164.16
3348	NYSE	AYI	Mon, Mar 23, 2015	167.80	168.17	164.03	165.04
3347	NYSE	AYI	Fri, Mar 20, 2015	166.68	168.61	165.26	168.17
3346	NYSE	AYI	Thu, Mar 19, 2015	166.51	166.82	164.10	165.85
3345	NYSE	AYI	Wed, Mar 18, 2015	162.36	168.34	161.61	167.11
3344	NYSE	AYI	Tue, Mar 17, 2015	161.61	161.61	160.37	161.24
3343	NYSE	AYI	Mon, Mar 16, 2015	159.90	161.97	159.90	161.92
3342	NYSE	AYI	Fri, Mar 13, 2015	161.09	161.84	157.91	159.42
3341	NYSE	AYI	Thu, Mar 12, 2015	160.89	161.85	160.15	161.14
3340	NYSE	AYI	Wed, Mar 11, 2015	158.94	162.43	158.73	160.91
3339	NYSE	AYI	Tue, Mar 10, 2015	159.06	161.57	158.00	159.08
3338	NYSE	AYI	Mon, Mar 9, 2015	159.41	160.80	158.18	160.29
3337	NYSE	AYI	Fri, Mar 6, 2015	159.21	160.07	157.74	158.57
3336	NYSE	AYI	Thu, Mar 5, 2015	160.14	160.87	159.06	159.95
3335	NYSE	AYI	Wed, Mar 4, 2015	159.75	160.38	157.05	159.66
3334	NYSE	AYI	Tue, Mar 3, 2015	160.66	161.81	159.13	159.91
3333	NYSE	AYI	Mon, Mar 2, 2015	159.36	162.09	158.47	161.00
3332	NYSE	AYI	Fri, Feb 27, 2015	159.67	160.77	158.48	158.48
3331	NYSE	AYI	Thu, Feb 26, 2015	159.99	160.53	158.69	159.25
3330	NYSE	AYI	Wed, Feb 25, 2015	161.59	162.18	159.31	160.00
3329	NYSE	AYI	Tue, Feb 24, 2015	160.92	162.59	160.75	161.41
3328	NYSE	AYI	Mon, Feb 23, 2015	160.16	160.97	159.56	160.78
3327	NYSE	AYI	Fri, Feb 20, 2015	160.00	160.66	158.48	160.18
3326	NYSE	AYI	Thu, Feb 19, 2015	161.44	163.09	160.00	160.26
3325	NYSE	AYI	Wed, Feb 18, 2015	163.00	164.13	161.43	161.81
3324	NYSE	AYI	Tue, Feb 17, 2015	163.14	163.76	160.39	163.49
3323	NYSE	AYI	Fri, Feb 13, 2015	162.45	163.62	161.29	163.40
3322	NYSE	AYI	Thu, Feb 12, 2015	162.14	162.70	161.33	162.62
3321	NYSE	AYI	Wed, Feb 11, 2015	160.91	161.75	159.60	160.89
3320	NYSE	AYI	Tue, Feb 10, 2015	159.17	161.59	157.82	160.52
3319	NYSE	AYI	Mon, Feb 9, 2015	153.89	157.79	153.67	157.67
3318	NYSE	AYI	Fri, Feb 6, 2015	154.03	154.94	152.97	154.24
3317	NYSE	AYI	Thu, Feb 5, 2015	152.90	155.00	152.58	154.06
3316	NYSE	AYI	Wed, Feb 4, 2015	153.84	154.82	152.55	152.97
3315	NYSE	AYI	Tue, Feb 3, 2015	151.85	154.35	151.20	154.28
3314	NYSE	AYI	Mon, Feb 2, 2015	151.06	151.60	148.32	151.54
3313	NYSE	AYI	Fri, Jan 30, 2015	152.68	153.24	149.46	149.89
3312	NYSE	AYI	Thu, Jan 29, 2015	152.00	152.60	149.84	151.92
3311	NYSE	AYI	Wed, Jan 28, 2015	154.22	154.25	151.22	151.68
3310	NYSE	AYI	Tue, Jan 27, 2015	151.57	154.27	151.51	153.29
3309	NYSE	AYI	Mon, Jan 26, 2015	152.41	155.00	152.01	154.09
3308	NYSE	AYI	Fri, Jan 23, 2015	150.50	155.60	149.92	151.87
3307	NYSE	AYI	Thu, Jan 22, 2015	151.12	151.48	148.28	150.65
3306	NYSE	AYI	Wed, Jan 21, 2015	150.14	151.05	148.38	149.98
3305	NYSE	AYI	Tue, Jan 20, 2015	151.52	152.03	147.32	150.00
3304	NYSE	AYI	Fri, Jan 16, 2015	148.60	150.79	146.95	150.64
3303	NYSE	AYI	Thu, Jan 15, 2015	151.09	152.05	148.28	148.87
3302	NYSE	AYI	Wed, Jan 14, 2015	151.07	152.80	149.62	150.87
3301	NYSE	AYI	Tue, Jan 13, 2015	154.51	155.97	150.49	152.96
3300	NYSE	AYI	Mon, Jan 12, 2015	154.70	155.60	150.13	153.09
3299	NYSE	AYI	Fri, Jan 9, 2015	151.32	154.73	148.98	151.50
3298	NYSE	AYI	Thu, Jan 8, 2015	138.95	142.28	138.01	142.00
3297	NYSE	AYI	Wed, Jan 7, 2015	136.47	137.48	135.30	137.20
3296	NYSE	AYI	Tue, Jan 6, 2015	136.52	136.89	133.21	134.81
3295	NYSE	AYI	Mon, Jan 5, 2015	138.75	139.50	136.08	136.52
3294	NYSE	AYI	Fri, Jan 2, 2015	141.47	142.60	138.28	139.88
3293	NYSE	AYI	Wed, Dec 31, 2014	141.52	142.54	139.91	140.07
3292	NYSE	AYI	Tue, Dec 30, 2014	139.61	141.72	139.24	141.20
3291	NYSE	AYI	Mon, Dec 29, 2014	139.67	140.84	138.69	139.88
3290	NYSE	AYI	Fri, Dec 26, 2014	140.53	140.93	139.39	139.66
3289	NYSE	AYI	Wed, Dec 24, 2014	139.63	141.16	139.31	139.94
3288	NYSE	AYI	Tue, Dec 23, 2014	140.20	141.17	139.29	139.48
3287	NYSE	AYI	Mon, Dec 22, 2014	137.38	140.43	137.01	140.05
3286	NYSE	AYI	Fri, Dec 19, 2014	137.41	138.61	136.76	137.38
3285	NYSE	AYI	Thu, Dec 18, 2014	134.23	137.34	133.50	137.17
3284	NYSE	AYI	Wed, Dec 17, 2014	128.62	133.06	127.85	132.98
3283	NYSE	AYI	Tue, Dec 16, 2014	129.30	131.74	128.23	128.36
3282	NYSE	AYI	Mon, Dec 15, 2014	131.13	131.38	128.34	129.17
3281	NYSE	AYI	Fri, Dec 12, 2014	130.52	131.99	128.95	129.92
3280	NYSE	AYI	Thu, Dec 11, 2014	133.87	135.36	131.48	131.75
3279	NYSE	AYI	Wed, Dec 10, 2014	137.01	138.10	132.92	133.07
3278	NYSE	AYI	Tue, Dec 9, 2014	135.58	137.87	135.01	137.67
3277	NYSE	AYI	Mon, Dec 8, 2014	139.61	140.77	136.93	137.68
3276	NYSE	AYI	Fri, Dec 5, 2014	140.90	141.71	139.73	140.23
3275	NYSE	AYI	Thu, Dec 4, 2014	139.37	141.39	138.97	140.74
3274	NYSE	AYI	Wed, Dec 3, 2014	138.31	140.60	138.17	139.75
3273	NYSE	AYI	Tue, Dec 2, 2014	137.45	139.58	137.08	138.18
3272	NYSE	AYI	Mon, Dec 1, 2014	138.29	138.39	136.02	137.03
3271	NYSE	AYI	Fri, Nov 28, 2014	141.13	141.13	137.93	138.20
3270	NYSE	AYI	Wed, Nov 26, 2014	141.56	142.24	140.53	141.07
3269	NYSE	AYI	Tue, Nov 25, 2014	142.08	142.70	140.67	141.46
3268	NYSE	AYI	Mon, Nov 24, 2014	141.60	143.06	141.32	142.51
3267	NYSE	AYI	Fri, Nov 21, 2014	143.48	143.67	141.49	141.57
3266	NYSE	AYI	Thu, Nov 20, 2014	138.66	141.93	138.03	141.53
3265	NYSE	AYI	Wed, Nov 19, 2014	138.62	140.06	137.30	138.82
3264	NYSE	AYI	Tue, Nov 18, 2014	137.05	139.29	136.73	138.62
3263	NYSE	AYI	Mon, Nov 17, 2014	137.80	138.19	136.86	137.42
3262	NYSE	AYI	Fri, Nov 14, 2014	137.88	139.26	137.88	138.29
3261	NYSE	AYI	Thu, Nov 13, 2014	138.74	139.23	137.99	139.11
3260	NYSE	AYI	Wed, Nov 12, 2014	138.00	139.01	137.84	138.71
3259	NYSE	AYI	Tue, Nov 11, 2014	140.01	140.70	137.99	138.92
3258	NYSE	AYI	Mon, Nov 10, 2014	140.53	141.44	138.74	139.88
3257	NYSE	AYI	Fri, Nov 7, 2014	140.55	141.86	139.88	140.39
3256	NYSE	AYI	Thu, Nov 6, 2014	138.65	140.82	138.36	140.73
3255	NYSE	AYI	Wed, Nov 5, 2014	138.79	139.53	137.33	138.89
3254	NYSE	AYI	Tue, Nov 4, 2014	138.47	139.51	137.22	138.29
3253	NYSE	AYI	Mon, Nov 3, 2014	139.90	140.28	137.67	138.27
3252	NYSE	AYI	Fri, Oct 31, 2014	139.71	139.90	138.53	139.43
3251	NYSE	AYI	Thu, Oct 30, 2014	137.47	138.58	135.62	138.32
3250	NYSE	AYI	Wed, Oct 29, 2014	138.65	139.07	136.35	137.96
3249	NYSE	AYI	Tue, Oct 28, 2014	136.15	140.44	136.00	138.41
3248	NYSE	AYI	Mon, Oct 27, 2014	134.99	135.78	133.77	135.63
3247	NYSE	AYI	Fri, Oct 24, 2014	133.04	134.69	132.10	134.56
3246	NYSE	AYI	Thu, Oct 23, 2014	133.25	134.78	132.67	133.54
3245	NYSE	AYI	Wed, Oct 22, 2014	134.39	135.00	131.44	131.67
3244	NYSE	AYI	Tue, Oct 21, 2014	130.36	134.61	130.36	134.44
3243	NYSE	AYI	Mon, Oct 20, 2014	128.30	130.16	128.30	130.10
3242	NYSE	AYI	Fri, Oct 17, 2014	128.75	131.53	128.06	128.58
3241	NYSE	AYI	Thu, Oct 16, 2014	123.00	127.17	122.11	126.72
3240	NYSE	AYI	Wed, Oct 15, 2014	123.22	126.00	121.23	124.63
3239	NYSE	AYI	Tue, Oct 14, 2014	124.51	125.19	122.46	124.62
3238	NYSE	AYI	Mon, Oct 13, 2014	126.68	128.08	123.43	123.78
3237	NYSE	AYI	Fri, Oct 10, 2014	129.29	129.82	126.62	126.64
3236	NYSE	AYI	Thu, Oct 9, 2014	133.78	135.42	128.52	128.99
3235	NYSE	AYI	Wed, Oct 8, 2014	131.56	132.17	129.95	131.98
3234	NYSE	AYI	Tue, Oct 7, 2014	132.00	133.45	131.07	131.47
3233	NYSE	AYI	Mon, Oct 6, 2014	134.54	135.71	132.98	133.02
3232	NYSE	AYI	Fri, Oct 3, 2014	133.92	135.14	133.55	133.95
3231	NYSE	AYI	Thu, Oct 2, 2014	130.80	134.25	130.00	133.02
3230	NYSE	AYI	Wed, Oct 1, 2014	125.00	134.74	121.85	130.62
3229	NYSE	AYI	Tue, Sep 30, 2014	119.77	120.41	117.19	117.71
3228	NYSE	AYI	Mon, Sep 29, 2014	120.08	120.83	119.06	119.96
3227	NYSE	AYI	Fri, Sep 26, 2014	121.41	121.74	120.03	121.42
3226	NYSE	AYI	Thu, Sep 25, 2014	122.43	122.76	120.73	120.94
3225	NYSE	AYI	Wed, Sep 24, 2014	122.56	123.77	121.99	123.12
3224	NYSE	AYI	Tue, Sep 23, 2014	121.14	123.44	121.07	122.31
3223	NYSE	AYI	Mon, Sep 22, 2014	125.38	125.68	121.10	121.63
3222	NYSE	AYI	Fri, Sep 19, 2014	125.82	125.95	124.53	124.98
3221	NYSE	AYI	Thu, Sep 18, 2014	124.92	125.66	124.25	125.62
3220	NYSE	AYI	Wed, Sep 17, 2014	124.17	125.04	123.57	124.46
3219	NYSE	AYI	Tue, Sep 16, 2014	123.94	124.67	122.75	124.16
3218	NYSE	AYI	Mon, Sep 15, 2014	124.41	125.17	123.37	124.28
3217	NYSE	AYI	Fri, Sep 12, 2014	123.39	123.40	122.63	123.00
3216	NYSE	AYI	Thu, Sep 11, 2014	122.14	123.35	121.90	123.04
3215	NYSE	AYI	Wed, Sep 10, 2014	122.24	123.05	121.49	122.57
3214	NYSE	AYI	Tue, Sep 9, 2014	122.59	123.80	122.37	122.42
3213	NYSE	AYI	Mon, Sep 8, 2014	122.88	123.69	122.25	122.42
3212	NYSE	AYI	Fri, Sep 5, 2014	122.37	123.59	121.95	123.08
3211	NYSE	AYI	Thu, Sep 4, 2014	123.30	124.17	122.61	123.14
3210	NYSE	AYI	Wed, Sep 3, 2014	124.97	125.23	122.40	122.81
3209	NYSE	AYI	Tue, Sep 2, 2014	124.45	125.89	123.99	125.07
3208	NYSE	AYI	Fri, Aug 29, 2014	123.02	124.61	122.89	123.88
3207	NYSE	AYI	Thu, Aug 28, 2014	123.30	123.83	122.81	123.72
3206	NYSE	AYI	Wed, Aug 27, 2014	123.20	123.65	122.70	123.60
3205	NYSE	AYI	Tue, Aug 26, 2014	122.18	123.27	121.90	122.84
3204	NYSE	AYI	Mon, Aug 25, 2014	122.42	123.28	121.47	122.08
3203	NYSE	AYI	Fri, Aug 22, 2014	122.44	122.60	121.14	121.50
3202	NYSE	AYI	Thu, Aug 21, 2014	121.28	123.10	120.29	122.54
3201	NYSE	AYI	Wed, Aug 20, 2014	120.91	121.49	120.04	121.41
3200	NYSE	AYI	Tue, Aug 19, 2014	119.93	121.21	119.36	121.04
3199	NYSE	AYI	Mon, Aug 18, 2014	118.25	119.96	117.97	119.93
3198	NYSE	AYI	Fri, Aug 15, 2014	117.79	117.79	116.78	117.31
3197	NYSE	AYI	Thu, Aug 14, 2014	116.01	117.21	115.54	117.01
3196	NYSE	AYI	Wed, Aug 13, 2014	114.32	116.06	114.32	115.96
3195	NYSE	AYI	Tue, Aug 12, 2014	113.63	115.01	113.32	114.06
3194	NYSE	AYI	Mon, Aug 11, 2014	113.51	115.63	112.98	114.32
3193	NYSE	AYI	Fri, Aug 8, 2014	111.07	112.79	110.60	112.55
3192	NYSE	AYI	Thu, Aug 7, 2014	110.22	110.81	109.52	110.75
3191	NYSE	AYI	Wed, Aug 6, 2014	109.33	110.84	109.12	110.11
3190	NYSE	AYI	Tue, Aug 5, 2014	108.15	110.24	108.15	110.05
3189	NYSE	AYI	Mon, Aug 4, 2014	107.52	109.21	107.25	109.07
3188	NYSE	AYI	Fri, Aug 1, 2014	107.34	108.01	104.69	107.50
3187	NYSE	AYI	Thu, Jul 31, 2014	108.63	109.49	107.07	107.27
3186	NYSE	AYI	Wed, Jul 30, 2014	110.11	110.44	108.80	109.41
3185	NYSE	AYI	Tue, Jul 29, 2014	111.45	111.95	109.76	109.85
3184	NYSE	AYI	Mon, Jul 28, 2014	113.12	113.12	111.42	111.47
3183	NYSE	AYI	Fri, Jul 25, 2014	112.32	113.12	111.13	112.89
3182	NYSE	AYI	Thu, Jul 24, 2014	113.88	114.80	112.28	112.59
3181	NYSE	AYI	Wed, Jul 23, 2014	114.49	114.94	113.54	114.00
3180	NYSE	AYI	Tue, Jul 22, 2014	113.41	114.72	112.85	114.36
3179	NYSE	AYI	Mon, Jul 21, 2014	114.11	114.59	111.76	112.49
3178	NYSE	AYI	Fri, Jul 18, 2014	111.52	114.88	111.52	114.65
3177	NYSE	AYI	Thu, Jul 17, 2014	112.63	113.57	110.94	111.40
3176	NYSE	AYI	Wed, Jul 16, 2014	113.43	114.13	112.11	113.44
3175	NYSE	AYI	Tue, Jul 15, 2014	113.69	114.58	112.92	113.08
3174	NYSE	AYI	Mon, Jul 14, 2014	114.82	115.41	113.37	113.48
3173	NYSE	AYI	Fri, Jul 11, 2014	113.16	114.53	112.33	114.16
3172	NYSE	AYI	Thu, Jul 10, 2014	113.89	114.87	113.36	113.55
3171	NYSE	AYI	Wed, Jul 9, 2014	116.21	116.51	114.41	115.40
3170	NYSE	AYI	Tue, Jul 8, 2014	118.93	119.46	114.68	115.76
3169	NYSE	AYI	Mon, Jul 7, 2014	119.40	120.48	119.00	119.43
3168	NYSE	AYI	Thu, Jul 3, 2014	119.67	120.99	117.96	118.88
3167	NYSE	AYI	Wed, Jul 2, 2014	116.60	119.99	113.15	119.51
3166	NYSE	AYI	Tue, Jul 1, 2014	129.87	132.51	117.33	117.62
3165	NYSE	AYI	Mon, Jun 30, 2014	136.31	138.46	135.51	138.25
3164	NYSE	AYI	Fri, Jun 27, 2014	136.13	137.57	135.74	136.31
3163	NYSE	AYI	Thu, Jun 26, 2014	135.98	138.21	134.27	137.13
3162	NYSE	AYI	Wed, Jun 25, 2014	133.59	136.36	133.59	136.13
3161	NYSE	AYI	Tue, Jun 24, 2014	134.05	136.24	133.65	134.08
3160	NYSE	AYI	Mon, Jun 23, 2014	135.39	135.68	134.23	134.66
3159	NYSE	AYI	Fri, Jun 20, 2014	134.61	135.50	133.52	135.40
3158	NYSE	AYI	Thu, Jun 19, 2014	133.43	134.69	131.60	134.61
3157	NYSE	AYI	Wed, Jun 18, 2014	131.61	132.80	130.91	132.74
3156	NYSE	AYI	Tue, Jun 17, 2014	129.20	132.46	128.87	131.95
3155	NYSE	AYI	Mon, Jun 16, 2014	128.38	129.60	128.10	129.53
3154	NYSE	AYI	Fri, Jun 13, 2014	128.61	129.45	127.81	128.93
3153	NYSE	AYI	Thu, Jun 12, 2014	130.62	131.57	127.79	128.22
3152	NYSE	AYI	Wed, Jun 11, 2014	130.27	131.28	129.73	131.12
3151	NYSE	AYI	Tue, Jun 10, 2014	132.24	132.24	130.70	131.15
3150	NYSE	AYI	Mon, Jun 9, 2014	130.43	133.39	130.16	132.62
3149	NYSE	AYI	Fri, Jun 6, 2014	128.73	131.25	127.89	130.82
3148	NYSE	AYI	Thu, Jun 5, 2014	124.87	128.20	124.48	128.02
3147	NYSE	AYI	Wed, Jun 4, 2014	124.38	125.52	123.74	124.88
3146	NYSE	AYI	Tue, Jun 3, 2014	124.88	125.82	124.33	124.88
3145	NYSE	AYI	Mon, Jun 2, 2014	125.50	125.87	124.27	125.56
3144	NYSE	AYI	Fri, May 30, 2014	125.77	125.78	124.34	125.51
3143	NYSE	AYI	Thu, May 29, 2014	125.20	125.79	124.08	125.57
3142	NYSE	AYI	Wed, May 28, 2014	125.74	126.08	124.69	124.78
3141	NYSE	AYI	Tue, May 27, 2014	125.14	127.02	124.41	126.25
3140	NYSE	AYI	Fri, May 23, 2014	123.69	124.86	123.27	124.65
3139	NYSE	AYI	Thu, May 22, 2014	122.48	124.32	122.00	123.70
3138	NYSE	AYI	Wed, May 21, 2014	121.30	122.94	121.05	122.56
3137	NYSE	AYI	Tue, May 20, 2014	121.62	122.16	119.53	120.55
3136	NYSE	AYI	Mon, May 19, 2014	121.42	122.92	120.92	122.00
3135	NYSE	AYI	Fri, May 16, 2014	119.65	121.63	119.25	121.55
3134	NYSE	AYI	Thu, May 15, 2014	120.03	120.61	118.70	119.83
3133	NYSE	AYI	Wed, May 14, 2014	122.05	122.51	120.44	120.95
3132	NYSE	AYI	Tue, May 13, 2014	122.29	123.28	122.06	122.40
3131	NYSE	AYI	Mon, May 12, 2014	120.77	123.10	119.95	122.35
3130	NYSE	AYI	Fri, May 9, 2014	118.51	119.97	116.77	119.93
3129	NYSE	AYI	Thu, May 8, 2014	121.47	123.90	118.93	119.24
3128	NYSE	AYI	Wed, May 7, 2014	122.75	123.48	119.67	121.81
3127	NYSE	AYI	Tue, May 6, 2014	123.87	124.13	122.14	122.61
3126	NYSE	AYI	Mon, May 5, 2014	122.58	124.88	121.59	124.34
3125	NYSE	AYI	Fri, May 2, 2014	124.01	125.74	123.40	123.75
3124	NYSE	AYI	Thu, May 1, 2014	124.75	126.16	122.81	123.63
3123	NYSE	AYI	Wed, Apr 30, 2014	123.42	124.89	122.45	124.57
3122	NYSE	AYI	Tue, Apr 29, 2014	122.95	124.12	122.42	123.91
3121	NYSE	AYI	Mon, Apr 28, 2014	124.71	125.67	120.89	122.66
3120	NYSE	AYI	Fri, Apr 25, 2014	124.94	124.94	122.65	123.91
3119	NYSE	AYI	Thu, Apr 24, 2014	128.15	128.15	124.97	125.49
3118	NYSE	AYI	Wed, Apr 23, 2014	126.32	127.54	124.11	127.34
3117	NYSE	AYI	Tue, Apr 22, 2014	127.55	128.67	126.41	126.74
3116	NYSE	AYI	Mon, Apr 21, 2014	126.19	127.72	125.59	127.63
3115	NYSE	AYI	Thu, Apr 17, 2014	125.41	127.32	124.43	125.99
3114	NYSE	AYI	Wed, Apr 16, 2014	124.86	127.25	124.15	126.26
3113	NYSE	AYI	Tue, Apr 15, 2014	122.47	124.32	119.02	123.55
3112	NYSE	AYI	Mon, Apr 14, 2014	125.06	125.24	121.54	122.49
3111	NYSE	AYI	Fri, Apr 11, 2014	121.15	126.03	120.89	123.56
3110	NYSE	AYI	Thu, Apr 10, 2014	127.24	127.74	122.02	122.40
3109	NYSE	AYI	Wed, Apr 9, 2014	127.26	127.81	125.33	126.94
3108	NYSE	AYI	Tue, Apr 8, 2014	127.48	128.25	125.26	126.86
3107	NYSE	AYI	Mon, Apr 7, 2014	131.94	132.73	127.00	127.15
3106	NYSE	AYI	Fri, Apr 4, 2014	135.19	135.21	130.87	131.42
3105	NYSE	AYI	Thu, Apr 3, 2014	140.66	140.66	132.07	133.63
3104	NYSE	AYI	Wed, Apr 2, 2014	128.95	140.31	126.49	137.75
3103	NYSE	AYI	Tue, Apr 1, 2014	132.72	134.13	131.89	133.46
3102	NYSE	AYI	Mon, Mar 31, 2014	131.51	133.63	130.31	132.57
3101	NYSE	AYI	Fri, Mar 28, 2014	128.75	132.71	128.00	130.22
3100	NYSE	AYI	Thu, Mar 27, 2014	133.66	133.80	127.22	128.15
3099	NYSE	AYI	Wed, Mar 26, 2014	141.11	141.11	134.17	134.22
3098	NYSE	AYI	Tue, Mar 25, 2014	140.09	140.65	138.30	139.46
3097	NYSE	AYI	Mon, Mar 24, 2014	139.50	140.61	135.69	139.40
3096	NYSE	AYI	Fri, Mar 21, 2014	141.17	142.45	139.32	139.49
3095	NYSE	AYI	Thu, Mar 20, 2014	141.32	142.43	140.47	141.56
3094	NYSE	AYI	Wed, Mar 19, 2014	143.04	143.70	139.84	141.48
3093	NYSE	AYI	Tue, Mar 18, 2014	142.09	143.89	141.15	143.28
3092	NYSE	AYI	Mon, Mar 17, 2014	140.71	142.61	139.91	141.84
3091	NYSE	AYI	Fri, Mar 14, 2014	139.93	140.77	138.63	139.51
3090	NYSE	AYI	Thu, Mar 13, 2014	140.00	141.11	139.62	140.76
3089	NYSE	AYI	Wed, Mar 12, 2014	138.99	139.80	137.98	139.25
3088	NYSE	AYI	Tue, Mar 11, 2014	142.06	143.63	139.50	140.00
3087	NYSE	AYI	Mon, Mar 10, 2014	143.06	143.48	141.74	142.27
3086	NYSE	AYI	Fri, Mar 7, 2014	144.55	144.68	142.58	143.52
3085	NYSE	AYI	Thu, Mar 6, 2014	143.76	144.48	142.98	143.55
3084	NYSE	AYI	Wed, Mar 5, 2014	143.24	144.39	142.73	143.65
3083	NYSE	AYI	Tue, Mar 4, 2014	142.00	146.28	141.04	143.38
3082	NYSE	AYI	Mon, Mar 3, 2014	140.19	140.97	138.38	140.22
3081	NYSE	AYI	Fri, Feb 28, 2014	142.00	142.66	140.28	141.05
3080	NYSE	AYI	Thu, Feb 27, 2014	141.18	143.54	140.81	141.98
3079	NYSE	AYI	Wed, Feb 26, 2014	136.98	140.57	136.80	140.40
3078	NYSE	AYI	Tue, Feb 25, 2014	136.58	138.21	136.26	137.32
3077	NYSE	AYI	Mon, Feb 24, 2014	136.25	137.66	135.94	136.31
3076	NYSE	AYI	Fri, Feb 21, 2014	136.56	137.01	135.32	135.44
3075	NYSE	AYI	Thu, Feb 20, 2014	133.92	136.24	132.94	136.09
3074	NYSE	AYI	Wed, Feb 19, 2014	133.77	135.25	133.26	133.58
3073	NYSE	AYI	Tue, Feb 18, 2014	132.29	134.78	132.29	134.44
3072	NYSE	AYI	Fri, Feb 14, 2014	132.98	133.34	131.41	132.25
3071	NYSE	AYI	Thu, Feb 13, 2014	131.02	133.34	129.42	133.00
3070	NYSE	AYI	Wed, Feb 12, 2014	128.94	131.85	128.47	131.51
3069	NYSE	AYI	Tue, Feb 11, 2014	128.35	129.82	126.83	128.87
3068	NYSE	AYI	Mon, Feb 10, 2014	129.22	129.58	126.42	128.19
3067	NYSE	AYI	Fri, Feb 7, 2014	128.33	129.98	128.15	129.61
3066	NYSE	AYI	Thu, Feb 6, 2014	127.31	129.61	126.97	127.83
3065	NYSE	AYI	Wed, Feb 5, 2014	126.33	127.18	124.06	126.86
3064	NYSE	AYI	Tue, Feb 4, 2014	125.31	127.71	124.31	126.83
3063	NYSE	AYI	Mon, Feb 3, 2014	126.90	127.67	122.97	124.62
3062	NYSE	AYI	Fri, Jan 31, 2014	125.56	129.07	125.09	127.04
3061	NYSE	AYI	Thu, Jan 30, 2014	129.10	129.10	126.96	127.04
3060	NYSE	AYI	Wed, Jan 29, 2014	125.93	127.76	125.91	127.46
3059	NYSE	AYI	Tue, Jan 28, 2014	125.48	128.41	125.32	127.41
3058	NYSE	AYI	Mon, Jan 27, 2014	125.36	126.61	123.40	125.37
3057	NYSE	AYI	Fri, Jan 24, 2014	128.83	129.72	123.45	124.56
3056	NYSE	AYI	Thu, Jan 23, 2014	131.01	131.43	129.11	129.96
3055	NYSE	AYI	Wed, Jan 22, 2014	130.73	131.41	130.10	131.36
3054	NYSE	AYI	Tue, Jan 21, 2014	132.30	132.65	129.91	130.73
3053	NYSE	AYI	Fri, Jan 17, 2014	133.20	134.02	131.65	131.90
3052	NYSE	AYI	Thu, Jan 16, 2014	133.46	134.28	131.40	133.36
3051	NYSE	AYI	Wed, Jan 15, 2014	130.89	133.55	129.99	133.45
3050	NYSE	AYI	Tue, Jan 14, 2014	130.12	130.79	128.39	130.09
3049	NYSE	AYI	Mon, Jan 13, 2014	131.77	132.83	128.81	129.79
3048	NYSE	AYI	Fri, Jan 10, 2014	128.22	134.00	127.17	132.66
3047	NYSE	AYI	Thu, Jan 9, 2014	120.00	136.46	119.06	123.50
3046	NYSE	AYI	Wed, Jan 8, 2014	109.47	110.56	108.25	110.03
3045	NYSE	AYI	Tue, Jan 7, 2014	106.91	109.70	106.61	109.44
3044	NYSE	AYI	Mon, Jan 6, 2014	108.70	108.93	105.74	106.28
3043	NYSE	AYI	Fri, Jan 3, 2014	107.70	108.56	107.55	108.15
3042	NYSE	AYI	Thu, Jan 2, 2014	109.22	109.26	106.84	107.65
3041	NYSE	AYI	Tue, Dec 31, 2013	110.09	110.09	108.92	109.32
3040	NYSE	AYI	Mon, Dec 30, 2013	110.09	110.91	109.14	109.71
3039	NYSE	AYI	Fri, Dec 27, 2013	110.56	111.10	109.36	110.19
3038	NYSE	AYI	Thu, Dec 26, 2013	109.80	110.52	109.52	110.06
3037	NYSE	AYI	Tue, Dec 24, 2013	108.87	109.99	107.78	109.64
3036	NYSE	AYI	Mon, Dec 23, 2013	108.26	108.69	107.41	108.40
3035	NYSE	AYI	Fri, Dec 20, 2013	106.02	108.38	106.02	107.50
3034	NYSE	AYI	Thu, Dec 19, 2013	106.47	106.52	105.35	105.92
3033	NYSE	AYI	Wed, Dec 18, 2013	104.60	106.95	104.03	106.93
3032	NYSE	AYI	Tue, Dec 17, 2013	103.63	105.12	102.93	104.60
3031	NYSE	AYI	Mon, Dec 16, 2013	101.56	103.92	100.10	103.63
3030	NYSE	AYI	Fri, Dec 13, 2013	101.48	101.75	100.51	101.11
3029	NYSE	AYI	Thu, Dec 12, 2013	99.72	101.90	99.39	101.21
3028	NYSE	AYI	Wed, Dec 11, 2013	102.01	102.02	99.37	99.89
3027	NYSE	AYI	Tue, Dec 10, 2013	102.53	103.55	101.58	101.68
3026	NYSE	AYI	Mon, Dec 9, 2013	102.50	103.25	102.49	102.97
3025	NYSE	AYI	Fri, Dec 6, 2013	101.96	103.16	101.76	102.47
3024	NYSE	AYI	Thu, Dec 5, 2013	100.63	101.82	100.13	101.31
3023	NYSE	AYI	Wed, Dec 4, 2013	100.14	101.61	99.16	100.65
3022	NYSE	AYI	Tue, Dec 3, 2013	102.22	102.77	100.53	100.78
3021	NYSE	AYI	Mon, Dec 2, 2013	102.48	104.23	101.74	102.35
3020	NYSE	AYI	Fri, Nov 29, 2013	103.77	103.77	101.85	102.53
3019	NYSE	AYI	Wed, Nov 27, 2013	102.59	103.45	102.20	103.30
3018	NYSE	AYI	Tue, Nov 26, 2013	101.46	102.93	101.05	102.52
3017	NYSE	AYI	Mon, Nov 25, 2013	102.12	102.12	100.95	101.30
3016	NYSE	AYI	Fri, Nov 22, 2013	101.74	102.21	100.74	101.65
3015	NYSE	AYI	Thu, Nov 21, 2013	100.78	101.66	99.75	101.61
3014	NYSE	AYI	Wed, Nov 20, 2013	103.40	104.00	98.39	100.08
3013	NYSE	AYI	Tue, Nov 19, 2013	104.62	105.14	102.43	102.64
3012	NYSE	AYI	Mon, Nov 18, 2013	105.39	106.33	104.26	104.59
3011	NYSE	AYI	Fri, Nov 15, 2013	104.63	105.85	104.58	105.21
3010	NYSE	AYI	Thu, Nov 14, 2013	104.85	105.41	104.22	104.83
3009	NYSE	AYI	Wed, Nov 13, 2013	102.75	105.11	102.36	105.09
3008	NYSE	AYI	Tue, Nov 12, 2013	102.70	103.48	102.30	103.25
3007	NYSE	AYI	Mon, Nov 11, 2013	101.35	103.19	101.02	103.07
3006	NYSE	AYI	Fri, Nov 8, 2013	99.81	102.03	99.54	101.67
3005	NYSE	AYI	Thu, Nov 7, 2013	100.58	101.70	99.18	100.00
3004	NYSE	AYI	Wed, Nov 6, 2013	99.75	100.65	99.30	100.42
3003	NYSE	AYI	Tue, Nov 5, 2013	99.21	99.78	98.29	98.98
3002	NYSE	AYI	Mon, Nov 4, 2013	100.23	100.43	99.01	99.99
3001	NYSE	AYI	Fri, Nov 1, 2013	100.43	100.84	98.83	99.70
3000	NYSE	AYI	Thu, Oct 31, 2013	101.67	101.93	100.36	100.51
2999	NYSE	AYI	Wed, Oct 30, 2013	103.43	104.01	101.54	101.85
2998	NYSE	AYI	Tue, Oct 29, 2013	102.73	104.19	102.02	103.39
2997	NYSE	AYI	Mon, Oct 28, 2013	103.09	103.65	102.07	102.74
2996	NYSE	AYI	Fri, Oct 25, 2013	103.71	103.71	102.19	103.32
2995	NYSE	AYI	Thu, Oct 24, 2013	103.51	104.06	102.87	103.74
2994	NYSE	AYI	Wed, Oct 23, 2013	102.51	104.12	102.16	103.50
2993	NYSE	AYI	Tue, Oct 22, 2013	103.21	104.09	102.09	103.42
2992	NYSE	AYI	Mon, Oct 21, 2013	100.55	102.66	100.09	102.64
2991	NYSE	AYI	Fri, Oct 18, 2013	98.65	100.78	98.30	100.70
2990	NYSE	AYI	Thu, Oct 17, 2013	97.04	98.02	96.94	97.86
2989	NYSE	AYI	Wed, Oct 16, 2013	98.07	98.74	96.94	97.37
2988	NYSE	AYI	Tue, Oct 15, 2013	98.84	99.00	96.52	97.25
2987	NYSE	AYI	Mon, Oct 14, 2013	97.38	99.08	96.50	99.01
2986	NYSE	AYI	Fri, Oct 11, 2013	96.06	97.85	95.50	97.81
2985	NYSE	AYI	Thu, Oct 10, 2013	94.23	96.16	94.06	96.10
2984	NYSE	AYI	Wed, Oct 9, 2013	94.94	95.12	92.88	93.15
2983	NYSE	AYI	Tue, Oct 8, 2013	96.15	97.19	94.68	94.80
2982	NYSE	AYI	Mon, Oct 7, 2013	95.27	97.48	95.01	96.33
2981	NYSE	AYI	Fri, Oct 4, 2013	93.65	96.57	92.82	95.95
2980	NYSE	AYI	Thu, Oct 3, 2013	94.05	94.05	91.61	92.84
2979	NYSE	AYI	Wed, Oct 2, 2013	97.79	97.79	93.94	94.09
2978	NYSE	AYI	Tue, Oct 1, 2013	92.94	99.29	92.94	98.91
2977	NYSE	AYI	Mon, Sep 30, 2013	90.13	92.71	89.72	92.02
2976	NYSE	AYI	Fri, Sep 27, 2013	91.41	92.54	90.73	91.15
2975	NYSE	AYI	Thu, Sep 26, 2013	91.25	92.42	90.68	92.15
2974	NYSE	AYI	Wed, Sep 25, 2013	91.33	92.00	90.57	91.01
2973	NYSE	AYI	Tue, Sep 24, 2013	92.03	92.34	90.85	91.11
2972	NYSE	AYI	Mon, Sep 23, 2013	91.57	92.42	90.45	91.75
2971	NYSE	AYI	Fri, Sep 20, 2013	93.46	93.60	91.22	91.41
2970	NYSE	AYI	Thu, Sep 19, 2013	93.77	94.09	92.77	93.16
2969	NYSE	AYI	Wed, Sep 18, 2013	92.00	93.83	90.31	93.65
2968	NYSE	AYI	Tue, Sep 17, 2013	90.29	93.15	90.29	93.14
2967	NYSE	AYI	Mon, Sep 16, 2013	91.96	91.99	90.12	90.27
2966	NYSE	AYI	Fri, Sep 13, 2013	91.23	91.53	90.52	90.69
2965	NYSE	AYI	Thu, Sep 12, 2013	91.94	92.35	91.12	91.18
2964	NYSE	AYI	Wed, Sep 11, 2013	92.48	92.64	91.72	92.07
2963	NYSE	AYI	Tue, Sep 10, 2013	91.04	92.98	90.87	92.44
2962	NYSE	AYI	Mon, Sep 9, 2013	88.16	90.86	88.16	90.35
2961	NYSE	AYI	Fri, Sep 6, 2013	88.04	88.83	86.43	87.54
2960	NYSE	AYI	Thu, Sep 5, 2013	86.45	88.25	86.45	87.84
2959	NYSE	AYI	Wed, Sep 4, 2013	84.40	86.63	84.40	86.61
2958	NYSE	AYI	Tue, Sep 3, 2013	86.53	87.72	83.61	84.43
2957	NYSE	AYI	Fri, Aug 30, 2013	87.76	88.07	85.29	85.50
2956	NYSE	AYI	Thu, Aug 29, 2013	85.86	88.06	85.86	87.83
2955	NYSE	AYI	Wed, Aug 28, 2013	85.05	86.53	85.01	86.21
2954	NYSE	AYI	Tue, Aug 27, 2013	86.76	87.05	84.76	84.95
2953	NYSE	AYI	Mon, Aug 26, 2013	86.92	88.36	86.43	87.90
2952	NYSE	AYI	Fri, Aug 23, 2013	87.04	87.11	85.92	86.76
2951	NYSE	AYI	Thu, Aug 22, 2013	85.91	87.69	85.91	86.97
2950	NYSE	AYI	Wed, Aug 21, 2013	85.56	86.70	85.26	85.53
2949	NYSE	AYI	Tue, Aug 20, 2013	84.36	86.31	83.95	85.92
2948	NYSE	AYI	Mon, Aug 19, 2013	84.59	84.93	83.80	84.32
2947	NYSE	AYI	Fri, Aug 16, 2013	84.93	86.09	84.33	84.54
2946	NYSE	AYI	Thu, Aug 15, 2013	85.19	86.22	84.79	85.35
2945	NYSE	AYI	Wed, Aug 14, 2013	88.32	88.32	86.14	86.62
2944	NYSE	AYI	Tue, Aug 13, 2013	87.87	88.79	87.15	88.19
2943	NYSE	AYI	Mon, Aug 12, 2013	86.04	87.98	85.46	87.88
2942	NYSE	AYI	Fri, Aug 9, 2013	86.64	87.34	85.70	86.78
2941	NYSE	AYI	Thu, Aug 8, 2013	85.60	86.90	85.21	86.60
2940	NYSE	AYI	Wed, Aug 7, 2013	85.63	85.63	84.34	85.17
2939	NYSE	AYI	Tue, Aug 6, 2013	86.82	86.82	85.28	85.73
2938	NYSE	AYI	Mon, Aug 5, 2013	88.10	88.33	86.76	87.31
2937	NYSE	AYI	Fri, Aug 2, 2013	87.96	88.48	87.19	88.29
2936	NYSE	AYI	Thu, Aug 1, 2013	87.50	89.57	87.25	88.20
2935	NYSE	AYI	Wed, Jul 31, 2013	86.63	86.95	85.65	86.50
2934	NYSE	AYI	Tue, Jul 30, 2013	85.98	87.65	85.98	86.23
2933	NYSE	AYI	Mon, Jul 29, 2013	86.78	87.33	86.30	86.47
2932	NYSE	AYI	Fri, Jul 26, 2013	86.61	87.14	86.14	86.96
2931	NYSE	AYI	Thu, Jul 25, 2013	87.25	87.25	85.64	87.06
2930	NYSE	AYI	Wed, Jul 24, 2013	88.66	88.66	86.86	87.33
2929	NYSE	AYI	Tue, Jul 23, 2013	87.87	88.47	87.17	88.34
2928	NYSE	AYI	Mon, Jul 22, 2013	87.64	88.51	87.25	87.55
2927	NYSE	AYI	Fri, Jul 19, 2013	88.16	88.16	87.09	87.39
2926	NYSE	AYI	Thu, Jul 18, 2013	85.00	88.42	85.00	88.33
2925	NYSE	AYI	Wed, Jul 17, 2013	85.24	85.61	84.52	84.98
2924	NYSE	AYI	Tue, Jul 16, 2013	86.12	86.12	84.26	84.98
2923	NYSE	AYI	Mon, Jul 15, 2013	85.59	86.13	85.20	85.93
2922	NYSE	AYI	Fri, Jul 12, 2013	85.79	85.79	84.92	85.35
2921	NYSE	AYI	Thu, Jul 11, 2013	85.79	86.09	84.82	85.99
2920	NYSE	AYI	Wed, Jul 10, 2013	85.26	85.81	84.15	84.75
2919	NYSE	AYI	Tue, Jul 9, 2013	84.09	86.14	82.76	85.50
2918	NYSE	AYI	Mon, Jul 8, 2013	84.44	84.80	83.92	84.41
2917	NYSE	AYI	Fri, Jul 5, 2013	82.88	84.38	82.26	84.26
2916	NYSE	AYI	Wed, Jul 3, 2013	81.59	82.12	80.23	81.85
2915	NYSE	AYI	Tue, Jul 2, 2013	78.54	83.30	76.54	81.39
2914	NYSE	AYI	Mon, Jul 1, 2013	75.98	77.29	75.62	75.93
2913	NYSE	AYI	Fri, Jun 28, 2013	75.93	76.48	75.04	75.52
2912	NYSE	AYI	Thu, Jun 27, 2013	75.38	76.44	75.20	76.12
2911	NYSE	AYI	Wed, Jun 26, 2013	75.73	76.30	74.49	74.66
2910	NYSE	AYI	Tue, Jun 25, 2013	75.39	75.62	74.45	74.89
2909	NYSE	AYI	Mon, Jun 24, 2013	74.15	75.25	73.51	74.58
2908	NYSE	AYI	Fri, Jun 21, 2013	76.45	76.45	74.33	75.14
2907	NYSE	AYI	Thu, Jun 20, 2013	76.49	76.70	75.20	75.87
2906	NYSE	AYI	Wed, Jun 19, 2013	78.16	78.67	77.43	77.61
2905	NYSE	AYI	Tue, Jun 18, 2013	77.07	78.49	76.56	78.37
2904	NYSE	AYI	Mon, Jun 17, 2013	76.39	77.04	75.93	76.86
2903	NYSE	AYI	Fri, Jun 14, 2013	76.45	76.73	75.61	75.84
2902	NYSE	AYI	Thu, Jun 13, 2013	74.90	76.70	74.06	76.45
2901	NYSE	AYI	Wed, Jun 12, 2013	75.65	75.74	74.68	74.91
2900	NYSE	AYI	Tue, Jun 11, 2013	75.17	75.73	73.97	74.94
2899	NYSE	AYI	Mon, Jun 10, 2013	75.68	76.19	75.18	75.80
2898	NYSE	AYI	Fri, Jun 7, 2013	74.43	76.02	74.17	75.56
2897	NYSE	AYI	Thu, Jun 6, 2013	73.28	73.96	72.34	73.96
2896	NYSE	AYI	Wed, Jun 5, 2013	74.07	74.36	72.99	73.39
2895	NYSE	AYI	Tue, Jun 4, 2013	75.06	76.10	73.50	74.27
2894	NYSE	AYI	Mon, Jun 3, 2013	75.08	75.70	73.10	74.87
2893	NYSE	AYI	Fri, May 31, 2013	74.67	76.33	74.58	75.07
2892	NYSE	AYI	Thu, May 30, 2013	74.58	75.94	74.58	75.03
2891	NYSE	AYI	Wed, May 29, 2013	75.09	75.41	74.00	74.30
2890	NYSE	AYI	Tue, May 28, 2013	76.34	77.06	74.97	75.59
2889	NYSE	AYI	Fri, May 24, 2013	75.40	75.82	74.81	75.24
2888	NYSE	AYI	Thu, May 23, 2013	75.73	76.57	75.08	75.86
2887	NYSE	AYI	Wed, May 22, 2013	77.19	79.16	75.53	76.33
2886	NYSE	AYI	Tue, May 21, 2013	77.28	77.61	76.94	77.33
2885	NYSE	AYI	Mon, May 20, 2013	77.34	77.86	77.08	77.29
2884	NYSE	AYI	Fri, May 17, 2013	77.03	77.96	77.03	77.53
2883	NYSE	AYI	Thu, May 16, 2013	76.87	77.81	76.56	76.82
2882	NYSE	AYI	Wed, May 15, 2013	76.44	77.94	76.44	77.01
2881	NYSE	AYI	Tue, May 14, 2013	74.35	77.04	73.96	76.85
2880	NYSE	AYI	Mon, May 13, 2013	74.94	74.94	73.60	73.75
2879	NYSE	AYI	Fri, May 10, 2013	75.44	75.68	74.99	75.20
2878	NYSE	AYI	Thu, May 9, 2013	74.86	76.05	74.64	75.37
2877	NYSE	AYI	Wed, May 8, 2013	74.20	74.77	74.09	74.76
2876	NYSE	AYI	Tue, May 7, 2013	73.77	74.18	73.16	74.18
2875	NYSE	AYI	Mon, May 6, 2013	73.51	74.35	73.39	73.48
2874	NYSE	AYI	Fri, May 3, 2013	71.60	74.08	71.28	73.51
2873	NYSE	AYI	Thu, May 2, 2013	70.80	71.23	70.43	70.95
2872	NYSE	AYI	Wed, May 1, 2013	72.51	72.86	70.51	70.58
2871	NYSE	AYI	Tue, Apr 30, 2013	72.47	73.03	72.21	72.96
2870	NYSE	AYI	Mon, Apr 29, 2013	72.99	73.00	71.83	72.37
2869	NYSE	AYI	Fri, Apr 26, 2013	72.90	73.37	72.54	72.73
2868	NYSE	AYI	Thu, Apr 25, 2013	72.64	73.85	72.45	73.22
2867	NYSE	AYI	Wed, Apr 24, 2013	71.88	72.96	71.87	72.42
2866	NYSE	AYI	Tue, Apr 23, 2013	71.51	71.99	71.01	71.66
2865	NYSE	AYI	Mon, Apr 22, 2013	71.27	71.50	69.94	71.03
2864	NYSE	AYI	Fri, Apr 19, 2013	71.03	71.32	69.97	71.29
2863	NYSE	AYI	Thu, Apr 18, 2013	71.14	72.11	70.42	70.94
2862	NYSE	AYI	Wed, Apr 17, 2013	70.24	70.49	69.01	70.10
2861	NYSE	AYI	Tue, Apr 16, 2013	70.13	71.14	69.80	71.00
2860	NYSE	AYI	Mon, Apr 15, 2013	72.22	72.70	68.96	69.25
2859	NYSE	AYI	Fri, Apr 12, 2013	72.89	72.89	71.56	72.74
2858	NYSE	AYI	Thu, Apr 11, 2013	73.95	74.00	72.93	73.12
2857	NYSE	AYI	Wed, Apr 10, 2013	73.82	74.35	73.09	73.95
2856	NYSE	AYI	Tue, Apr 9, 2013	73.25	73.96	72.47	73.42
2855	NYSE	AYI	Mon, Apr 8, 2013	72.34	73.25	71.53	73.20
2854	NYSE	AYI	Fri, Apr 5, 2013	71.47	72.49	70.68	72.28
2853	NYSE	AYI	Thu, Apr 4, 2013	71.12	73.56	70.81	72.77
2852	NYSE	AYI	Wed, Apr 3, 2013	73.58	74.89	71.52	71.84
2851	NYSE	AYI	Tue, Apr 2, 2013	69.42	69.42	67.84	68.25
2850	NYSE	AYI	Mon, Apr 1, 2013	69.40	69.66	68.55	68.92
2849	NYSE	AYI	Thu, Mar 28, 2013	69.64	69.64	68.20	69.35
2848	NYSE	AYI	Wed, Mar 27, 2013	68.81	70.00	68.10	69.47
2847	NYSE	AYI	Tue, Mar 26, 2013	70.45	70.73	69.40	69.67
2846	NYSE	AYI	Mon, Mar 25, 2013	71.43	71.79	69.92	70.15
2845	NYSE	AYI	Fri, Mar 22, 2013	71.30	71.59	71.03	71.27
2844	NYSE	AYI	Thu, Mar 21, 2013	71.46	71.82	70.45	70.81
2843	NYSE	AYI	Wed, Mar 20, 2013	71.35	72.05	71.23	71.92
2842	NYSE	AYI	Tue, Mar 19, 2013	71.37	71.91	70.10	70.86
2841	NYSE	AYI	Mon, Mar 18, 2013	70.25	71.80	69.95	71.23
2840	NYSE	AYI	Fri, Mar 15, 2013	72.43	72.49	70.66	71.17
2839	NYSE	AYI	Thu, Mar 14, 2013	71.71	72.65	71.32	72.52
2838	NYSE	AYI	Wed, Mar 13, 2013	71.52	72.26	71.42	71.71
2837	NYSE	AYI	Tue, Mar 12, 2013	71.92	72.72	71.30	71.42
2836	NYSE	AYI	Mon, Mar 11, 2013	71.65	72.52	71.33	71.99
2835	NYSE	AYI	Fri, Mar 8, 2013	72.08	72.50	71.23	71.89
2834	NYSE	AYI	Thu, Mar 7, 2013	70.89	72.00	70.48	71.49
2833	NYSE	AYI	Wed, Mar 6, 2013	70.54	71.31	70.28	70.70
2832	NYSE	AYI	Tue, Mar 5, 2013	68.32	70.69	68.32	70.48
2831	NYSE	AYI	Mon, Mar 4, 2013	67.81	67.81	65.99	67.25
2830	NYSE	AYI	Fri, Mar 1, 2013	67.51	68.27	66.33	67.85
2829	NYSE	AYI	Thu, Feb 28, 2013	70.34	71.18	67.73	68.13
2828	NYSE	AYI	Wed, Feb 27, 2013	70.74	72.72	70.50	72.00
2827	NYSE	AYI	Tue, Feb 26, 2013	70.11	71.07	69.28	70.79
2826	NYSE	AYI	Mon, Feb 25, 2013	72.33	72.44	69.51	69.62
2825	NYSE	AYI	Fri, Feb 22, 2013	71.86	72.63	71.13	72.13
2824	NYSE	AYI	Thu, Feb 21, 2013	72.60	72.69	70.45	71.50
2823	NYSE	AYI	Wed, Feb 20, 2013	72.92	73.48	72.60	72.79
2822	NYSE	AYI	Tue, Feb 19, 2013	71.63	72.98	71.63	72.93
2821	NYSE	AYI	Fri, Feb 15, 2013	71.75	71.79	70.91	71.61
2820	NYSE	AYI	Thu, Feb 14, 2013	70.71	71.59	70.71	71.42
2819	NYSE	AYI	Wed, Feb 13, 2013	70.08	71.14	69.88	71.14
2818	NYSE	AYI	Tue, Feb 12, 2013	70.32	70.96	69.94	70.01
2817	NYSE	AYI	Mon, Feb 11, 2013	69.98	70.62	69.98	70.25
2816	NYSE	AYI	Fri, Feb 8, 2013	69.21	70.70	69.21	70.09
2815	NYSE	AYI	Thu, Feb 7, 2013	69.71	69.71	67.96	68.97
2814	NYSE	AYI	Wed, Feb 6, 2013	69.23	70.08	69.23	69.51
2813	NYSE	AYI	Tue, Feb 5, 2013	69.17	69.96	68.77	69.63
2812	NYSE	AYI	Mon, Feb 4, 2013	68.80	69.42	68.62	68.86
2811	NYSE	AYI	Fri, Feb 1, 2013	69.17	69.95	69.01	69.49
2810	NYSE	AYI	Thu, Jan 31, 2013	68.77	69.39	68.49	68.80
2809	NYSE	AYI	Wed, Jan 30, 2013	70.64	70.65	68.78	68.98
2808	NYSE	AYI	Tue, Jan 29, 2013	70.48	71.03	70.25	70.55
2807	NYSE	AYI	Mon, Jan 28, 2013	70.42	70.88	69.97	70.45
2806	NYSE	AYI	Fri, Jan 25, 2013	69.50	70.46	69.13	70.36
2805	NYSE	AYI	Thu, Jan 24, 2013	69.40	70.24	68.99	69.13
2804	NYSE	AYI	Wed, Jan 23, 2013	69.08	69.66	68.86	69.27
2803	NYSE	AYI	Tue, Jan 22, 2013	68.31	69.06	67.85	69.04
2802	NYSE	AYI	Fri, Jan 18, 2013	68.34	68.61	67.73	68.23
2801	NYSE	AYI	Thu, Jan 17, 2013	67.87	68.64	67.70	68.40
2800	NYSE	AYI	Wed, Jan 16, 2013	66.61	67.69	66.21	67.37
2799	NYSE	AYI	Tue, Jan 15, 2013	65.77	67.11	65.47	66.97
2798	NYSE	AYI	Mon, Jan 14, 2013	65.81	66.22	65.61	66.11
2797	NYSE	AYI	Fri, Jan 11, 2013	65.62	66.14	64.95	66.12
2796	NYSE	AYI	Thu, Jan 10, 2013	66.08	66.43	64.69	65.51
2795	NYSE	AYI	Wed, Jan 9, 2013	65.87	66.49	64.96	65.78
2794	NYSE	AYI	Tue, Jan 8, 2013	64.07	65.73	62.39	65.46
2793	NYSE	AYI	Mon, Jan 7, 2013	68.73	69.09	68.20	68.97
2792	NYSE	AYI	Fri, Jan 4, 2013	69.46	69.90	67.93	69.22
2791	NYSE	AYI	Thu, Jan 3, 2013	69.56	71.59	69.08	69.33
2790	NYSE	AYI	Wed, Jan 2, 2013	69.54	70.09	68.51	69.17
2789	NYSE	AYI	Mon, Dec 31, 2012	66.06	67.81	65.91	67.73
2788	NYSE	AYI	Fri, Dec 28, 2012	65.62	66.60	65.59	66.19
2787	NYSE	AYI	Thu, Dec 27, 2012	65.69	66.32	65.11	66.10
2786	NYSE	AYI	Wed, Dec 26, 2012	66.36	67.30	65.56	65.71
2785	NYSE	AYI	Mon, Dec 24, 2012	66.52	66.78	65.83	66.30
2784	NYSE	AYI	Fri, Dec 21, 2012	67.77	68.95	66.35	66.61
2783	NYSE	AYI	Thu, Dec 20, 2012	67.14	68.00	67.05	67.77
2782	NYSE	AYI	Wed, Dec 19, 2012	67.66	68.40	67.15	67.29
2781	NYSE	AYI	Tue, Dec 18, 2012	67.73	68.73	67.22	67.63
2780	NYSE	AYI	Mon, Dec 17, 2012	66.67	67.59	66.14	67.46
2779	NYSE	AYI	Fri, Dec 14, 2012	66.60	67.36	66.01	66.28
2778	NYSE	AYI	Thu, Dec 13, 2012	67.00	68.45	66.74	66.83
2777	NYSE	AYI	Wed, Dec 12, 2012	67.91	68.10	67.12	67.29
2776	NYSE	AYI	Tue, Dec 11, 2012	67.88	67.88	67.06	67.57
2775	NYSE	AYI	Mon, Dec 10, 2012	65.84	67.14	65.59	67.14
2774	NYSE	AYI	Fri, Dec 7, 2012	65.74	66.00	65.25	65.84
2773	NYSE	AYI	Thu, Dec 6, 2012	64.85	65.38	64.08	65.37
2772	NYSE	AYI	Wed, Dec 5, 2012	65.20	65.43	63.79	64.94
2771	NYSE	AYI	Tue, Dec 4, 2012	65.75	65.84	64.71	65.06
2770	NYSE	AYI	Mon, Dec 3, 2012	66.58	66.77	65.49	65.78
2769	NYSE	AYI	Fri, Nov 30, 2012	66.07	66.79	65.64	66.15
2768	NYSE	AYI	Thu, Nov 29, 2012	63.99	66.06	63.97	65.85
2767	NYSE	AYI	Wed, Nov 28, 2012	64.09	64.09	62.14	63.91
2766	NYSE	AYI	Tue, Nov 27, 2012	65.00	66.09	64.31	64.59
2765	NYSE	AYI	Mon, Nov 26, 2012	65.03	66.07	64.56	65.05
2764	NYSE	AYI	Fri, Nov 23, 2012	64.41	65.52	64.17	65.50
2763	NYSE	AYI	Wed, Nov 21, 2012	63.54	64.46	63.09	64.16
2762	NYSE	AYI	Tue, Nov 20, 2012	62.50	63.76	61.84	63.62
2761	NYSE	AYI	Mon, Nov 19, 2012	62.52	63.19	61.99	62.57
2760	NYSE	AYI	Fri, Nov 16, 2012	62.25	62.25	60.82	61.75
2759	NYSE	AYI	Thu, Nov 15, 2012	62.05	62.91	62.05	62.40
2758	NYSE	AYI	Wed, Nov 14, 2012	63.12	63.45	61.98	62.28
2757	NYSE	AYI	Tue, Nov 13, 2012	62.14	63.56	61.87	63.00
2756	NYSE	AYI	Mon, Nov 12, 2012	63.35	63.35	62.31	62.47
2755	NYSE	AYI	Fri, Nov 9, 2012	62.00	63.90	61.56	63.04
2754	NYSE	AYI	Thu, Nov 8, 2012	63.90	64.07	62.41	62.43
2753	NYSE	AYI	Wed, Nov 7, 2012	65.71	65.89	62.29	63.86
2752	NYSE	AYI	Tue, Nov 6, 2012	65.89	67.10	65.72	66.97
2751	NYSE	AYI	Mon, Nov 5, 2012	63.79	65.83	63.60	65.61
2750	NYSE	AYI	Fri, Nov 2, 2012	66.35	66.35	63.88	63.88
2749	NYSE	AYI	Thu, Nov 1, 2012	64.90	67.04	64.54	66.09
2748	NYSE	AYI	Wed, Oct 31, 2012	64.53	64.86	63.78	64.70
2747	NYSE	AYI	Fri, Oct 26, 2012	64.44	64.91	63.60	64.32
2746	NYSE	AYI	Thu, Oct 25, 2012	64.31	64.59	63.58	64.29
2745	NYSE	AYI	Wed, Oct 24, 2012	62.79	64.47	62.60	63.62
2744	NYSE	AYI	Tue, Oct 23, 2012	62.71	62.95	62.00	62.54
2743	NYSE	AYI	Mon, Oct 22, 2012	63.29	63.75	63.10	63.53
2742	NYSE	AYI	Fri, Oct 19, 2012	64.34	64.64	63.18	63.36
2741	NYSE	AYI	Thu, Oct 18, 2012	63.53	64.93	63.32	64.77
2740	NYSE	AYI	Wed, Oct 17, 2012	62.49	64.12	62.49	63.58
2739	NYSE	AYI	Tue, Oct 16, 2012	61.81	62.81	61.75	62.51
2738	NYSE	AYI	Mon, Oct 15, 2012	61.66	61.89	61.13	61.64
2737	NYSE	AYI	Fri, Oct 12, 2012	61.50	61.92	60.95	61.57
2736	NYSE	AYI	Thu, Oct 11, 2012	61.61	62.56	61.34	61.50
2735	NYSE	AYI	Wed, Oct 10, 2012	61.00	61.55	60.58	61.32
2734	NYSE	AYI	Tue, Oct 9, 2012	61.57	61.80	60.11	61.02
2733	NYSE	AYI	Mon, Oct 8, 2012	60.52	62.01	60.52	61.70
2732	NYSE	AYI	Fri, Oct 5, 2012	60.61	61.68	60.20	61.00
2731	NYSE	AYI	Thu, Oct 4, 2012	59.99	60.42	59.34	60.21
2730	NYSE	AYI	Wed, Oct 3, 2012	60.52	60.82	59.85	59.86
2729	NYSE	AYI	Tue, Oct 2, 2012	58.80	62.80	57.42	60.11
2728	NYSE	AYI	Mon, Oct 1, 2012	63.71	64.49	62.97	63.10
2727	NYSE	AYI	Fri, Sep 28, 2012	63.12	63.97	62.61	63.29
2726	NYSE	AYI	Thu, Sep 27, 2012	62.52	63.54	61.14	63.43
2725	NYSE	AYI	Wed, Sep 26, 2012	63.49	63.90	62.70	63.13
2724	NYSE	AYI	Tue, Sep 25, 2012	65.77	66.01	63.27	63.30
2723	NYSE	AYI	Mon, Sep 24, 2012	65.37	65.76	65.12	65.37
2722	NYSE	AYI	Fri, Sep 21, 2012	66.22	66.61	65.52	65.89
2721	NYSE	AYI	Thu, Sep 20, 2012	65.76	66.30	65.29	65.97
2720	NYSE	AYI	Wed, Sep 19, 2012	66.57	66.81	65.69	66.24
2719	NYSE	AYI	Tue, Sep 18, 2012	67.24	67.35	66.03	66.24
2718	NYSE	AYI	Mon, Sep 17, 2012	68.19	68.19	67.27	67.45
2717	NYSE	AYI	Fri, Sep 14, 2012	67.99	68.74	67.49	68.46
2716	NYSE	AYI	Thu, Sep 13, 2012	67.87	68.35	66.24	68.00
2715	NYSE	AYI	Wed, Sep 12, 2012	68.90	69.44	67.90	68.10
2714	NYSE	AYI	Tue, Sep 11, 2012	68.57	69.33	68.21	68.67
2713	NYSE	AYI	Mon, Sep 10, 2012	68.63	69.19	68.30	68.48
2712	NYSE	AYI	Fri, Sep 7, 2012	68.49	69.46	68.22	68.95
2711	NYSE	AYI	Thu, Sep 6, 2012	65.54	68.19	65.45	68.16
2710	NYSE	AYI	Wed, Sep 5, 2012	65.00	65.61	64.76	65.19
2709	NYSE	AYI	Tue, Sep 4, 2012	64.10	65.77	63.35	65.45
2708	NYSE	AYI	Fri, Aug 31, 2012	63.30	64.47	62.67	64.16
2707	NYSE	AYI	Thu, Aug 30, 2012	63.71	63.80	62.18	62.76
2706	NYSE	AYI	Wed, Aug 29, 2012	64.06	65.10	63.65	64.32
2705	NYSE	AYI	Tue, Aug 28, 2012	63.97	64.53	63.62	63.99
2704	NYSE	AYI	Mon, Aug 27, 2012	64.32	65.13	63.50	63.92
2703	NYSE	AYI	Fri, Aug 24, 2012	63.32	64.26	62.57	63.94
2702	NYSE	AYI	Thu, Aug 23, 2012	64.13	64.31	63.39	63.65
2701	NYSE	AYI	Wed, Aug 22, 2012	64.87	65.11	63.71	64.12
2700	NYSE	AYI	Tue, Aug 21, 2012	65.10	66.66	64.76	64.98
2699	NYSE	AYI	Mon, Aug 20, 2012	64.64	64.95	63.85	64.62
2698	NYSE	AYI	Fri, Aug 17, 2012	64.51	65.32	64.02	64.89
2697	NYSE	AYI	Thu, Aug 16, 2012	63.40	64.75	62.37	64.60
2696	NYSE	AYI	Wed, Aug 15, 2012	62.82	64.02	62.81	63.67
2695	NYSE	AYI	Tue, Aug 14, 2012	63.67	63.94	62.69	63.00
2694	NYSE	AYI	Mon, Aug 13, 2012	63.10	63.50	62.38	63.19
2693	NYSE	AYI	Fri, Aug 10, 2012	62.46	63.43	61.98	63.35
2692	NYSE	AYI	Thu, Aug 9, 2012	62.25	63.35	61.89	62.79
2691	NYSE	AYI	Wed, Aug 8, 2012	61.27	62.84	61.27	62.49
2690	NYSE	AYI	Tue, Aug 7, 2012	61.24	62.45	61.21	61.77
2689	NYSE	AYI	Mon, Aug 6, 2012	60.54	61.03	60.44	60.81
2688	NYSE	AYI	Fri, Aug 3, 2012	59.11	60.77	58.83	60.58
2687	NYSE	AYI	Thu, Aug 2, 2012	57.16	58.19	56.44	58.14
2686	NYSE	AYI	Wed, Aug 1, 2012	58.42	58.64	57.23	57.44
2685	NYSE	AYI	Tue, Jul 31, 2012	59.12	59.71	57.88	57.94
2684	NYSE	AYI	Mon, Jul 30, 2012	60.21	60.55	59.18	59.42
2683	NYSE	AYI	Fri, Jul 27, 2012	59.94	60.66	59.17	60.16
2682	NYSE	AYI	Thu, Jul 26, 2012	60.08	60.24	58.62	59.47
2681	NYSE	AYI	Wed, Jul 25, 2012	59.54	60.30	58.54	58.85
2680	NYSE	AYI	Tue, Jul 24, 2012	60.18	60.29	58.04	59.12
2679	NYSE	AYI	Mon, Jul 23, 2012	58.33	60.68	58.22	60.13
2678	NYSE	AYI	Fri, Jul 20, 2012	59.88	60.69	59.69	59.75
2677	NYSE	AYI	Thu, Jul 19, 2012	61.47	61.95	60.19	60.43
2676	NYSE	AYI	Wed, Jul 18, 2012	59.27	62.43	59.16	61.35
2675	NYSE	AYI	Tue, Jul 17, 2012	59.46	60.18	58.33	59.45
2674	NYSE	AYI	Mon, Jul 16, 2012	58.73	59.40	58.11	59.13
2673	NYSE	AYI	Fri, Jul 13, 2012	58.56	59.67	58.56	59.16
2672	NYSE	AYI	Thu, Jul 12, 2012	57.70	59.06	56.92	58.44
2671	NYSE	AYI	Wed, Jul 11, 2012	58.03	58.70	57.64	58.05
2670	NYSE	AYI	Tue, Jul 10, 2012	60.39	60.72	57.58	57.85
2669	NYSE	AYI	Mon, Jul 9, 2012	59.71	60.02	58.88	59.39
2668	NYSE	AYI	Fri, Jul 6, 2012	59.64	60.43	59.52	59.93
2667	NYSE	AYI	Thu, Jul 5, 2012	59.46	61.44	59.21	60.76
2666	NYSE	AYI	Tue, Jul 3, 2012	58.97	59.97	58.00	59.64
2665	NYSE	AYI	Mon, Jul 2, 2012	53.94	59.65	53.81	58.97
2664	NYSE	AYI	Fri, Jun 29, 2012	50.38	51.55	50.38	50.91
2663	NYSE	AYI	Thu, Jun 28, 2012	49.40	49.75	48.11	48.90
2662	NYSE	AYI	Wed, Jun 27, 2012	50.70	51.10	49.90	50.19
2661	NYSE	AYI	Tue, Jun 26, 2012	50.96	51.41	49.99	50.72
2660	NYSE	AYI	Mon, Jun 25, 2012	50.67	50.91	49.75	50.64
2659	NYSE	AYI	Fri, Jun 22, 2012	52.47	52.72	50.45	51.69
2658	NYSE	AYI	Thu, Jun 21, 2012	54.56	54.68	51.93	52.12
2657	NYSE	AYI	Wed, Jun 20, 2012	55.48	55.72	54.23	54.63
2656	NYSE	AYI	Tue, Jun 19, 2012	55.07	56.31	54.82	55.69
2655	NYSE	AYI	Mon, Jun 18, 2012	54.02	55.05	53.89	54.76
2654	NYSE	AYI	Fri, Jun 15, 2012	54.19	54.50	53.53	54.30
2653	NYSE	AYI	Thu, Jun 14, 2012	54.17	54.38	53.46	53.96
2652	NYSE	AYI	Wed, Jun 13, 2012	54.04	55.33	53.95	54.09
2651	NYSE	AYI	Tue, Jun 12, 2012	53.53	54.32	53.10	54.14
2650	NYSE	AYI	Mon, Jun 11, 2012	55.27	55.27	53.12	53.18
2649	NYSE	AYI	Fri, Jun 8, 2012	53.41	54.86	52.51	54.52
2648	NYSE	AYI	Thu, Jun 7, 2012	55.36	56.00	53.45	53.48
2647	NYSE	AYI	Wed, Jun 6, 2012	51.82	54.40	51.45	54.29
2646	NYSE	AYI	Tue, Jun 5, 2012	50.11	51.62	49.58	51.42
2645	NYSE	AYI	Mon, Jun 4, 2012	51.82	51.85	49.63	50.35
2644	NYSE	AYI	Fri, Jun 1, 2012	53.37	53.37	51.38	51.59
2643	NYSE	AYI	Thu, May 31, 2012	54.12	54.94	52.87	54.50
2642	NYSE	AYI	Wed, May 30, 2012	55.09	55.09	53.97	54.14
2641	NYSE	AYI	Tue, May 29, 2012	54.69	56.06	54.51	55.90
2640	NYSE	AYI	Fri, May 25, 2012	53.83	54.61	53.60	53.94
2639	NYSE	AYI	Thu, May 24, 2012	54.79	54.90	53.21	53.67
2638	NYSE	AYI	Wed, May 23, 2012	53.01	54.72	52.85	54.65
2637	NYSE	AYI	Tue, May 22, 2012	53.26	54.24	52.90	53.57
2636	NYSE	AYI	Mon, May 21, 2012	50.49	53.29	50.34	53.26
2635	NYSE	AYI	Fri, May 18, 2012	50.48	50.78	49.60	49.77
2634	NYSE	AYI	Thu, May 17, 2012	52.38	52.65	50.44	50.48
2633	NYSE	AYI	Wed, May 16, 2012	52.57	53.36	52.15	52.19
2632	NYSE	AYI	Tue, May 15, 2012	52.74	53.36	52.20	52.46
2631	NYSE	AYI	Mon, May 14, 2012	53.63	53.75	52.83	52.83
2630	NYSE	AYI	Fri, May 11, 2012	53.77	55.16	53.60	54.45
2629	NYSE	AYI	Thu, May 10, 2012	54.94	55.28	53.96	54.36
2628	NYSE	AYI	Wed, May 9, 2012	52.98	54.76	52.67	54.46
2627	NYSE	AYI	Tue, May 8, 2012	53.66	53.92	52.64	53.79
2626	NYSE	AYI	Mon, May 7, 2012	53.61	54.62	53.49	54.22
2625	NYSE	AYI	Fri, May 4, 2012	54.99	55.02	53.86	53.88
2624	NYSE	AYI	Thu, May 3, 2012	56.70	56.70	54.95	55.24
2623	NYSE	AYI	Wed, May 2, 2012	56.05	57.12	55.63	56.67
2622	NYSE	AYI	Tue, May 1, 2012	55.64	57.61	55.27	56.73
2621	NYSE	AYI	Mon, Apr 30, 2012	57.31	57.31	55.41	55.57
2620	NYSE	AYI	Fri, Apr 27, 2012	55.85	57.58	55.51	57.45
2619	NYSE	AYI	Thu, Apr 26, 2012	55.38	56.15	55.08	55.72
2618	NYSE	AYI	Wed, Apr 25, 2012	55.35	55.92	55.11	55.58
2617	NYSE	AYI	Tue, Apr 24, 2012	53.82	54.96	53.63	54.69
2616	NYSE	AYI	Mon, Apr 23, 2012	53.84	54.00	53.20	53.64
2615	NYSE	AYI	Fri, Apr 20, 2012	56.28	56.28	54.75	54.77
2614	NYSE	AYI	Thu, Apr 19, 2012	56.25	56.82	54.83	55.00
2613	NYSE	AYI	Wed, Apr 18, 2012	56.44	57.11	56.18	56.62
2612	NYSE	AYI	Tue, Apr 17, 2012	55.58	57.20	55.45	56.65
2611	NYSE	AYI	Mon, Apr 16, 2012	54.47	55.57	54.26	54.95
2610	NYSE	AYI	Fri, Apr 13, 2012	54.90	55.06	53.92	54.07
2609	NYSE	AYI	Thu, Apr 12, 2012	54.23	55.96	54.16	55.44
2608	NYSE	AYI	Wed, Apr 11, 2012	53.81	54.55	53.12	54.11
2607	NYSE	AYI	Tue, Apr 10, 2012	54.30	54.33	52.79	53.04
2606	NYSE	AYI	Mon, Apr 9, 2012	55.06	55.31	53.76	54.33
2605	NYSE	AYI	Thu, Apr 5, 2012	56.82	57.60	55.83	56.44
2604	NYSE	AYI	Wed, Apr 4, 2012	62.10	62.25	56.90	57.50
2603	NYSE	AYI	Tue, Apr 3, 2012	63.86	63.98	62.76	63.65
2602	NYSE	AYI	Mon, Apr 2, 2012	62.65	64.10	62.53	63.68
2601	NYSE	AYI	Fri, Mar 30, 2012	63.76	63.85	62.74	62.83
2600	NYSE	AYI	Thu, Mar 29, 2012	63.23	63.45	62.46	63.19
2599	NYSE	AYI	Wed, Mar 28, 2012	64.22	64.22	62.89	63.70
2598	NYSE	AYI	Tue, Mar 27, 2012	63.80	64.39	63.73	64.07
2597	NYSE	AYI	Mon, Mar 26, 2012	63.34	63.97	62.76	63.67
2596	NYSE	AYI	Fri, Mar 23, 2012	62.04	62.72	61.25	62.68
2595	NYSE	AYI	Thu, Mar 22, 2012	61.74	62.29	60.67	61.97
2594	NYSE	AYI	Wed, Mar 21, 2012	62.58	62.95	61.45	62.56
2593	NYSE	AYI	Tue, Mar 20, 2012	62.91	62.97	62.27	62.59
2592	NYSE	AYI	Mon, Mar 19, 2012	63.36	64.29	63.15	63.51
2591	NYSE	AYI	Fri, Mar 16, 2012	64.00	64.37	63.61	63.64
2590	NYSE	AYI	Thu, Mar 15, 2012	63.74	64.82	63.01	64.18
2589	NYSE	AYI	Wed, Mar 14, 2012	64.47	64.67	62.96	63.57
2588	NYSE	AYI	Tue, Mar 13, 2012	63.63	64.76	63.10	64.76
2587	NYSE	AYI	Mon, Mar 12, 2012	62.96	63.76	62.84	63.27
2586	NYSE	AYI	Fri, Mar 9, 2012	61.54	63.03	61.44	62.73
2585	NYSE	AYI	Thu, Mar 8, 2012	61.04	61.78	59.98	61.60
2584	NYSE	AYI	Wed, Mar 7, 2012	59.39	60.49	59.38	60.13
2583	NYSE	AYI	Tue, Mar 6, 2012	59.93	60.15	58.96	59.30
2582	NYSE	AYI	Mon, Mar 5, 2012	59.69	61.15	59.47	60.82
2581	NYSE	AYI	Fri, Mar 2, 2012	61.29	61.87	59.44	59.72
2580	NYSE	AYI	Thu, Mar 1, 2012	62.61	63.18	61.18	61.20
2579	NYSE	AYI	Wed, Feb 29, 2012	62.67	63.27	61.99	62.19
2578	NYSE	AYI	Tue, Feb 28, 2012	63.27	63.41	61.53	62.41
2577	NYSE	AYI	Mon, Feb 27, 2012	62.93	63.79	61.96	63.39
2576	NYSE	AYI	Fri, Feb 24, 2012	63.53	64.26	63.33	63.86
2575	NYSE	AYI	Thu, Feb 23, 2012	62.05	63.56	61.76	63.55
2574	NYSE	AYI	Wed, Feb 22, 2012	61.93	62.73	61.67	62.27
2573	NYSE	AYI	Tue, Feb 21, 2012	61.73	62.13	61.57	62.02
2572	NYSE	AYI	Fri, Feb 17, 2012	61.45	61.61	60.95	61.49
2571	NYSE	AYI	Thu, Feb 16, 2012	59.23	61.50	59.23	61.23
2570	NYSE	AYI	Wed, Feb 15, 2012	60.69	60.80	58.67	59.23
2569	NYSE	AYI	Tue, Feb 14, 2012	60.58	60.82	59.79	60.48
2568	NYSE	AYI	Mon, Feb 13, 2012	60.92	61.11	59.99	60.90
2567	NYSE	AYI	Fri, Feb 10, 2012	60.34	60.77	59.61	60.11
2566	NYSE	AYI	Thu, Feb 9, 2012	60.55	61.31	60.00	61.31
2565	NYSE	AYI	Wed, Feb 8, 2012	60.04	60.49	59.78	60.41
2564	NYSE	AYI	Tue, Feb 7, 2012	59.13	60.45	58.81	59.99
2563	NYSE	AYI	Mon, Feb 6, 2012	59.78	60.41	59.13	59.40
2562	NYSE	AYI	Fri, Feb 3, 2012	60.02	60.85	60.02	60.30
2561	NYSE	AYI	Thu, Feb 2, 2012	59.77	59.94	59.18	59.38
2560	NYSE	AYI	Wed, Feb 1, 2012	58.86	59.92	58.72	59.53
2559	NYSE	AYI	Tue, Jan 31, 2012	59.19	59.55	57.47	58.23
2558	NYSE	AYI	Mon, Jan 30, 2012	57.74	59.13	57.62	58.82
2557	NYSE	AYI	Fri, Jan 27, 2012	57.77	58.69	57.54	58.22
2556	NYSE	AYI	Thu, Jan 26, 2012	58.63	58.74	57.50	58.01
2555	NYSE	AYI	Wed, Jan 25, 2012	57.88	58.51	57.55	58.35
2554	NYSE	AYI	Tue, Jan 24, 2012	56.81	58.34	56.81	58.01
2553	NYSE	AYI	Mon, Jan 23, 2012	57.00	58.35	56.99	57.60
2552	NYSE	AYI	Fri, Jan 20, 2012	57.59	57.84	56.80	57.12
2551	NYSE	AYI	Thu, Jan 19, 2012	58.07	58.12	57.46	57.75
2550	NYSE	AYI	Wed, Jan 18, 2012	57.29	58.23	57.02	58.20
2549	NYSE	AYI	Tue, Jan 17, 2012	58.05	58.25	57.22	57.78
2548	NYSE	AYI	Fri, Jan 13, 2012	56.98	57.98	56.57	56.99
2547	NYSE	AYI	Thu, Jan 12, 2012	58.35	58.94	57.25	57.97
2546	NYSE	AYI	Wed, Jan 11, 2012	57.63	58.66	57.31	58.27
2545	NYSE	AYI	Tue, Jan 10, 2012	54.95	58.43	54.84	57.92
2544	NYSE	AYI	Mon, Jan 9, 2012	54.98	57.81	52.25	54.94
2543	NYSE	AYI	Fri, Jan 6, 2012	51.43	51.94	50.25	50.32
2542	NYSE	AYI	Thu, Jan 5, 2012	53.87	53.87	51.55	52.62
2541	NYSE	AYI	Wed, Jan 4, 2012	52.75	54.35	52.32	54.12
2540	NYSE	AYI	Tue, Jan 3, 2012	54.46	54.79	52.94	53.01
2539	NYSE	AYI	Fri, Dec 30, 2011	52.46	53.28	52.26	53.00
2538	NYSE	AYI	Thu, Dec 29, 2011	51.46	52.69	51.36	52.61
2537	NYSE	AYI	Wed, Dec 28, 2011	52.31	52.31	50.58	51.20
2536	NYSE	AYI	Tue, Dec 27, 2011	52.35	52.73	51.96	52.23
2535	NYSE	AYI	Fri, Dec 23, 2011	52.20	52.49	51.59	52.41
2534	NYSE	AYI	Thu, Dec 22, 2011	51.41	52.41	51.26	52.01
2533	NYSE	AYI	Wed, Dec 21, 2011	50.63	51.62	49.93	51.34
2532	NYSE	AYI	Tue, Dec 20, 2011	49.15	50.91	49.15	50.37
2531	NYSE	AYI	Mon, Dec 19, 2011	49.82	50.47	47.82	47.98
2530	NYSE	AYI	Fri, Dec 16, 2011	49.03	50.80	49.03	49.38
2529	NYSE	AYI	Thu, Dec 15, 2011	49.35	50.17	48.54	48.92
2528	NYSE	AYI	Wed, Dec 14, 2011	49.50	49.71	48.00	48.52
2527	NYSE	AYI	Tue, Dec 13, 2011	50.86	51.83	49.56	49.63
2526	NYSE	AYI	Mon, Dec 12, 2011	50.46	50.46	49.58	50.36
2525	NYSE	AYI	Fri, Dec 9, 2011	50.13	51.91	49.72	51.36
2524	NYSE	AYI	Thu, Dec 8, 2011	50.88	50.96	49.94	50.06
2523	NYSE	AYI	Wed, Dec 7, 2011	50.62	51.48	49.63	51.15
2522	NYSE	AYI	Tue, Dec 6, 2011	51.11	51.76	50.56	51.24
2521	NYSE	AYI	Mon, Dec 5, 2011	50.78	51.73	50.38	51.12
2520	NYSE	AYI	Fri, Dec 2, 2011	50.28	51.00	49.68	49.80
2519	NYSE	AYI	Thu, Dec 1, 2011	49.90	51.39	49.41	49.46
2518	NYSE	AYI	Wed, Nov 30, 2011	48.64	50.27	48.53	50.25
2517	NYSE	AYI	Tue, Nov 29, 2011	45.66	47.38	45.43	46.64
2516	NYSE	AYI	Mon, Nov 28, 2011	44.86	46.21	44.68	45.67
2515	NYSE	AYI	Fri, Nov 25, 2011	42.49	43.51	42.19	42.96
2514	NYSE	AYI	Wed, Nov 23, 2011	43.35	43.59	42.42	42.80
2513	NYSE	AYI	Tue, Nov 22, 2011	43.87	44.52	43.57	44.05
2512	NYSE	AYI	Mon, Nov 21, 2011	44.21	44.57	43.58	44.01
2511	NYSE	AYI	Fri, Nov 18, 2011	44.94	45.56	44.77	45.13
2510	NYSE	AYI	Thu, Nov 17, 2011	46.05	46.36	44.66	44.95
2509	NYSE	AYI	Wed, Nov 16, 2011	45.80	47.67	45.80	46.25
2508	NYSE	AYI	Tue, Nov 15, 2011	45.17	46.83	45.00	46.48
2507	NYSE	AYI	Mon, Nov 14, 2011	45.76	46.14	44.76	45.40
2506	NYSE	AYI	Fri, Nov 11, 2011	44.86	46.23	44.63	46.14
2505	NYSE	AYI	Thu, Nov 10, 2011	44.40	44.75	43.60	44.27
2504	NYSE	AYI	Wed, Nov 9, 2011	44.36	44.63	43.08	43.44
2503	NYSE	AYI	Tue, Nov 8, 2011	46.00	46.03	44.77	45.83
2502	NYSE	AYI	Mon, Nov 7, 2011	46.02	46.02	44.61	45.41
2501	NYSE	AYI	Fri, Nov 4, 2011	46.72	46.72	45.23	46.17
2500	NYSE	AYI	Thu, Nov 3, 2011	46.40	47.52	45.20	47.38
2499	NYSE	AYI	Wed, Nov 2, 2011	45.16	45.70	44.41	45.45
2498	NYSE	AYI	Tue, Nov 1, 2011	45.13	45.99	43.97	44.26
2497	NYSE	AYI	Mon, Oct 31, 2011	47.52	47.96	46.26	46.30
2496	NYSE	AYI	Fri, Oct 28, 2011	49.48	50.01	48.29	48.49
2495	NYSE	AYI	Thu, Oct 27, 2011	47.73	49.86	47.25	48.61
2494	NYSE	AYI	Wed, Oct 26, 2011	45.92	46.09	44.33	45.78
2493	NYSE	AYI	Tue, Oct 25, 2011	45.73	45.93	44.66	45.03
2492	NYSE	AYI	Mon, Oct 24, 2011	44.39	46.53	43.89	46.29
2491	NYSE	AYI	Fri, Oct 21, 2011	44.57	44.77	43.54	44.10
2490	NYSE	AYI	Thu, Oct 20, 2011	44.57	44.57	42.59	43.60
2489	NYSE	AYI	Wed, Oct 19, 2011	45.30	45.43	44.28	44.47
2488	NYSE	AYI	Tue, Oct 18, 2011	44.08	45.72	43.56	45.42
2487	NYSE	AYI	Mon, Oct 17, 2011	45.20	45.46	43.80	44.06
2486	NYSE	AYI	Fri, Oct 14, 2011	45.61	45.86	44.84	45.69
2485	NYSE	AYI	Thu, Oct 13, 2011	45.45	45.51	44.80	45.18
2484	NYSE	AYI	Wed, Oct 12, 2011	44.41	46.00	44.20	45.70
2483	NYSE	AYI	Tue, Oct 11, 2011	42.87	44.33	42.80	44.16
2482	NYSE	AYI	Mon, Oct 10, 2011	43.15	43.38	42.36	43.32
2481	NYSE	AYI	Fri, Oct 7, 2011	44.10	44.15	41.46	41.91
2480	NYSE	AYI	Thu, Oct 6, 2011	40.19	43.84	40.15	43.76
2479	NYSE	AYI	Wed, Oct 5, 2011	40.32	40.47	36.40	39.95
2478	NYSE	AYI	Tue, Oct 4, 2011	33.64	38.10	33.13	37.73
2477	NYSE	AYI	Mon, Oct 3, 2011	35.23	35.57	33.95	33.97
2476	NYSE	AYI	Fri, Sep 30, 2011	36.37	37.00	35.99	36.04
2475	NYSE	AYI	Thu, Sep 29, 2011	37.45	37.83	36.37	37.09
2474	NYSE	AYI	Wed, Sep 28, 2011	38.07	38.64	36.52	36.59
2473	NYSE	AYI	Tue, Sep 27, 2011	38.61	39.13	37.50	37.85
2472	NYSE	AYI	Mon, Sep 26, 2011	37.48	37.71	36.58	37.58
2471	NYSE	AYI	Fri, Sep 23, 2011	36.78	37.54	36.61	37.08
2470	NYSE	AYI	Thu, Sep 22, 2011	37.54	37.89	36.45	36.85
2469	NYSE	AYI	Wed, Sep 21, 2011	41.08	41.32	39.04	39.08
2468	NYSE	AYI	Tue, Sep 20, 2011	42.55	42.85	41.16	41.16
2467	NYSE	AYI	Mon, Sep 19, 2011	42.31	42.74	41.52	42.30
2466	NYSE	AYI	Fri, Sep 16, 2011	44.07	44.22	41.83	43.34
2465	NYSE	AYI	Thu, Sep 15, 2011	44.13	44.35	42.75	44.19
2464	NYSE	AYI	Wed, Sep 14, 2011	42.71	44.26	41.32	43.54
2463	NYSE	AYI	Tue, Sep 13, 2011	41.53	42.69	41.16	42.54
2462	NYSE	AYI	Mon, Sep 12, 2011	40.79	41.28	40.25	41.22
2461	NYSE	AYI	Fri, Sep 9, 2011	42.74	42.82	40.98	41.26
2460	NYSE	AYI	Thu, Sep 8, 2011	43.76	44.22	42.90	43.14
2459	NYSE	AYI	Wed, Sep 7, 2011	42.94	44.24	42.59	44.09
2458	NYSE	AYI	Tue, Sep 6, 2011	40.69	42.43	40.36	42.12
2457	NYSE	AYI	Fri, Sep 2, 2011	43.64	43.76	41.91	42.12
2456	NYSE	AYI	Thu, Sep 1, 2011	45.97	46.66	44.51	44.64
2455	NYSE	AYI	Wed, Aug 31, 2011	46.53	46.96	45.58	46.04
2454	NYSE	AYI	Tue, Aug 30, 2011	46.41	46.81	45.69	46.17
2453	NYSE	AYI	Mon, Aug 29, 2011	45.42	46.71	45.38	46.67
2452	NYSE	AYI	Fri, Aug 26, 2011	43.25	45.31	42.57	44.76
2451	NYSE	AYI	Thu, Aug 25, 2011	44.75	45.16	43.47	43.59
2450	NYSE	AYI	Wed, Aug 24, 2011	42.75	44.47	42.74	44.37
2449	NYSE	AYI	Tue, Aug 23, 2011	41.89	42.78	40.92	42.78
2448	NYSE	AYI	Mon, Aug 22, 2011	42.34	42.37	41.20	41.63
2447	NYSE	AYI	Fri, Aug 19, 2011	40.58	42.39	40.57	41.16
2446	NYSE	AYI	Thu, Aug 18, 2011	41.63	41.97	40.31	41.47
2445	NYSE	AYI	Wed, Aug 17, 2011	43.86	44.19	42.79	43.13
2444	NYSE	AYI	Tue, Aug 16, 2011	43.77	44.15	43.24	43.58
2443	NYSE	AYI	Mon, Aug 15, 2011	43.03	44.42	42.99	44.40
2442	NYSE	AYI	Fri, Aug 12, 2011	42.24	42.98	41.24	42.54
2441	NYSE	AYI	Thu, Aug 11, 2011	39.39	42.49	39.30	41.87
2440	NYSE	AYI	Wed, Aug 10, 2011	40.60	41.08	39.22	39.25
2439	NYSE	AYI	Tue, Aug 9, 2011	40.19	41.73	38.74	41.73
2438	NYSE	AYI	Mon, Aug 8, 2011	41.14	42.34	39.28	39.30
2437	NYSE	AYI	Fri, Aug 5, 2011	44.18	44.37	41.86	42.77
2436	NYSE	AYI	Thu, Aug 4, 2011	46.27	46.41	43.62	43.67
2435	NYSE	AYI	Wed, Aug 3, 2011	46.67	47.39	45.59	47.00
2434	NYSE	AYI	Tue, Aug 2, 2011	47.79	48.52	46.57	46.61
2433	NYSE	AYI	Mon, Aug 1, 2011	49.45	49.53	47.30	48.26
2432	NYSE	AYI	Fri, Jul 29, 2011	47.87	48.81	47.69	48.69
2431	NYSE	AYI	Thu, Jul 28, 2011	49.37	49.89	48.40	48.51
2430	NYSE	AYI	Wed, Jul 27, 2011	50.27	50.34	48.80	49.34
2429	NYSE	AYI	Tue, Jul 26, 2011	51.50	51.50	49.71	50.46
2428	NYSE	AYI	Mon, Jul 25, 2011	51.06	52.06	50.87	51.50
2427	NYSE	AYI	Fri, Jul 22, 2011	51.54	51.94	51.25	51.74
2426	NYSE	AYI	Thu, Jul 21, 2011	50.83	51.84	50.69	51.74
2425	NYSE	AYI	Wed, Jul 20, 2011	50.86	51.10	50.00	50.53
2424	NYSE	AYI	Tue, Jul 19, 2011	51.02	51.42	50.32	50.80
2423	NYSE	AYI	Mon, Jul 18, 2011	52.01	52.02	50.67	50.74
2422	NYSE	AYI	Fri, Jul 15, 2011	52.58	52.85	51.90	52.33
2421	NYSE	AYI	Thu, Jul 14, 2011	54.26	54.41	52.18	52.26
2420	NYSE	AYI	Wed, Jul 13, 2011	55.01	55.30	54.20	54.31
2419	NYSE	AYI	Tue, Jul 12, 2011	54.92	54.98	54.23	54.59
2418	NYSE	AYI	Mon, Jul 11, 2011	55.82	55.87	54.83	55.19
2417	NYSE	AYI	Fri, Jul 8, 2011	55.81	56.69	55.69	56.53
2416	NYSE	AYI	Thu, Jul 7, 2011	56.15	56.77	55.88	56.46
2415	NYSE	AYI	Wed, Jul 6, 2011	55.44	55.88	54.88	55.41
2414	NYSE	AYI	Tue, Jul 5, 2011	55.77	56.00	55.36	55.58
2413	NYSE	AYI	Fri, Jul 1, 2011	55.45	56.17	54.82	55.81
2412	NYSE	AYI	Thu, Jun 30, 2011	55.26	56.09	55.04	55.78
2411	NYSE	AYI	Wed, Jun 29, 2011	55.90	55.90	54.43	55.26
2410	NYSE	AYI	Tue, Jun 28, 2011	55.63	56.52	55.53	55.87
2409	NYSE	AYI	Mon, Jun 27, 2011	54.71	55.66	54.26	55.63
2408	NYSE	AYI	Fri, Jun 24, 2011	55.70	56.12	54.40	54.67
2407	NYSE	AYI	Thu, Jun 23, 2011	54.64	55.40	53.07	55.38
2406	NYSE	AYI	Wed, Jun 22, 2011	57.23	57.40	55.31	55.37
2405	NYSE	AYI	Tue, Jun 21, 2011	57.34	58.27	57.28	57.85
2404	NYSE	AYI	Mon, Jun 20, 2011	56.08	57.09	55.97	56.83
2403	NYSE	AYI	Fri, Jun 17, 2011	56.23	56.70	55.94	56.22
2402	NYSE	AYI	Thu, Jun 16, 2011	56.12	56.71	55.39	55.95
2401	NYSE	AYI	Wed, Jun 15, 2011	56.55	56.90	55.72	56.10
2400	NYSE	AYI	Tue, Jun 14, 2011	56.50	57.51	56.20	57.24
2399	NYSE	AYI	Mon, Jun 13, 2011	56.09	56.62	55.79	56.19
2398	NYSE	AYI	Fri, Jun 10, 2011	56.58	56.58	55.72	56.02
2397	NYSE	AYI	Thu, Jun 9, 2011	57.02	57.24	56.64	57.01
2396	NYSE	AYI	Wed, Jun 8, 2011	57.00	57.48	56.70	56.81
2395	NYSE	AYI	Tue, Jun 7, 2011	57.28	57.64	57.03	57.03
2394	NYSE	AYI	Mon, Jun 6, 2011	57.41	57.71	56.70	56.85
2393	NYSE	AYI	Fri, Jun 3, 2011	57.50	58.00	57.30	57.55
2392	NYSE	AYI	Thu, Jun 2, 2011	58.70	58.83	58.10	58.56
2391	NYSE	AYI	Wed, Jun 1, 2011	60.93	60.94	58.35	58.54
2390	NYSE	AYI	Tue, May 31, 2011	60.39	61.00	59.90	60.96
2389	NYSE	AYI	Fri, May 27, 2011	59.11	60.12	59.11	59.78
2388	NYSE	AYI	Thu, May 26, 2011	58.31	59.02	58.22	58.92
2387	NYSE	AYI	Wed, May 25, 2011	57.67	58.92	57.59	58.83
2386	NYSE	AYI	Tue, May 24, 2011	58.67	59.05	57.82	57.93
2385	NYSE	AYI	Mon, May 23, 2011	58.31	58.91	58.23	58.61
2384	NYSE	AYI	Fri, May 20, 2011	59.79	60.16	59.27	59.64
2383	NYSE	AYI	Thu, May 19, 2011	60.00	60.35	59.34	60.05
2382	NYSE	AYI	Wed, May 18, 2011	58.73	59.98	58.73	59.66
2381	NYSE	AYI	Tue, May 17, 2011	58.38	59.12	57.88	58.56
2380	NYSE	AYI	Mon, May 16, 2011	59.04	59.70	58.37	58.40
2379	NYSE	AYI	Fri, May 13, 2011	60.21	60.45	58.80	59.48
2378	NYSE	AYI	Thu, May 12, 2011	59.48	60.70	59.09	60.18
2377	NYSE	AYI	Wed, May 11, 2011	59.59	60.76	58.88	59.61
2376	NYSE	AYI	Tue, May 10, 2011	58.60	59.37	58.60	59.21
2375	NYSE	AYI	Mon, May 9, 2011	57.16	58.45	56.84	58.28
2374	NYSE	AYI	Fri, May 6, 2011	57.85	58.15	56.65	57.26
2373	NYSE	AYI	Thu, May 5, 2011	57.35	58.22	56.84	57.13
2372	NYSE	AYI	Wed, May 4, 2011	58.43	58.55	57.43	57.67
2371	NYSE	AYI	Tue, May 3, 2011	58.33	59.00	58.18	58.43
2370	NYSE	AYI	Mon, May 2, 2011	59.16	59.54	58.31	58.39
2369	NYSE	AYI	Fri, Apr 29, 2011	58.08	59.15	58.08	58.80
2368	NYSE	AYI	Thu, Apr 28, 2011	58.18	58.53	57.84	57.92
2367	NYSE	AYI	Wed, Apr 27, 2011	57.96	58.37	57.56	58.19
2366	NYSE	AYI	Tue, Apr 26, 2011	58.23	58.52	57.87	57.91
2365	NYSE	AYI	Mon, Apr 25, 2011	58.43	58.54	57.77	57.94
2364	NYSE	AYI	Thu, Apr 21, 2011	58.95	58.96	58.23	58.61
2363	NYSE	AYI	Wed, Apr 20, 2011	58.48	58.92	58.36	58.65
2362	NYSE	AYI	Tue, Apr 19, 2011	57.86	58.14	57.41	57.71
2361	NYSE	AYI	Mon, Apr 18, 2011	57.32	57.69	56.84	57.52
2360	NYSE	AYI	Fri, Apr 15, 2011	57.73	58.49	57.73	58.27
2359	NYSE	AYI	Thu, Apr 14, 2011	57.98	58.07	57.38	57.88
2358	NYSE	AYI	Wed, Apr 13, 2011	59.02	59.13	57.73	58.47
2357	NYSE	AYI	Tue, Apr 12, 2011	59.54	59.81	58.67	58.76
2356	NYSE	AYI	Mon, Apr 11, 2011	60.22	60.61	59.72	59.97
2355	NYSE	AYI	Fri, Apr 8, 2011	61.11	61.11	59.93	60.24
2354	NYSE	AYI	Thu, Apr 7, 2011	60.81	61.45	60.55	60.91
2353	NYSE	AYI	Wed, Apr 6, 2011	60.99	60.99	60.31	60.67
2352	NYSE	AYI	Tue, Apr 5, 2011	60.30	60.72	59.96	60.56
2351	NYSE	AYI	Mon, Apr 4, 2011	60.29	60.51	59.91	60.32
2350	NYSE	AYI	Fri, Apr 1, 2011	58.88	60.59	58.70	60.27
2349	NYSE	AYI	Thu, Mar 31, 2011	56.90	58.60	56.50	58.49
2348	NYSE	AYI	Wed, Mar 30, 2011	55.19	57.07	53.49	56.90
2347	NYSE	AYI	Tue, Mar 29, 2011	56.13	56.58	55.79	55.86
2346	NYSE	AYI	Mon, Mar 28, 2011	56.32	56.82	56.02	56.11
2345	NYSE	AYI	Fri, Mar 25, 2011	56.04	57.14	55.84	56.14
2344	NYSE	AYI	Thu, Mar 24, 2011	55.97	56.16	55.28	55.99
2343	NYSE	AYI	Wed, Mar 23, 2011	55.70	55.91	54.93	55.59
2342	NYSE	AYI	Tue, Mar 22, 2011	57.11	57.16	55.71	55.76
2341	NYSE	AYI	Mon, Mar 21, 2011	55.55	57.51	55.49	57.11
2340	NYSE	AYI	Fri, Mar 18, 2011	54.22	55.05	54.08	54.77
2339	NYSE	AYI	Thu, Mar 17, 2011	54.62	54.62	53.71	53.88
2338	NYSE	AYI	Wed, Mar 16, 2011	54.69	55.11	53.35	53.76
2337	NYSE	AYI	Tue, Mar 15, 2011	52.88	55.24	52.80	54.71
2336	NYSE	AYI	Mon, Mar 14, 2011	54.48	55.26	54.07	54.64
2335	NYSE	AYI	Fri, Mar 11, 2011	54.35	55.38	54.25	54.96
2334	NYSE	AYI	Thu, Mar 10, 2011	56.04	56.04	54.86	55.02
2333	NYSE	AYI	Wed, Mar 9, 2011	56.70	56.97	56.20	56.68
2332	NYSE	AYI	Tue, Mar 8, 2011	55.51	57.16	54.82	56.61
2331	NYSE	AYI	Mon, Mar 7, 2011	57.20	57.39	55.00	55.42
2330	NYSE	AYI	Fri, Mar 4, 2011	57.66	57.66	56.30	56.89
2329	NYSE	AYI	Thu, Mar 3, 2011	56.93	57.80	56.93	57.52
2328	NYSE	AYI	Wed, Mar 2, 2011	56.06	56.85	55.62	56.33
2327	NYSE	AYI	Tue, Mar 1, 2011	56.86	57.20	56.15	56.16
2326	NYSE	AYI	Mon, Feb 28, 2011	57.11	57.66	56.00	56.52
2325	NYSE	AYI	Fri, Feb 25, 2011	56.24	56.84	55.77	56.70
2324	NYSE	AYI	Thu, Feb 24, 2011	55.80	56.65	55.50	56.10
2323	NYSE	AYI	Wed, Feb 23, 2011	56.60	57.29	54.97	55.90
2322	NYSE	AYI	Tue, Feb 22, 2011	57.00	57.59	56.42	56.65
2321	NYSE	AYI	Fri, Feb 18, 2011	57.44	57.71	57.22	57.44
2320	NYSE	AYI	Thu, Feb 17, 2011	57.22	57.34	56.65	57.13
2319	NYSE	AYI	Wed, Feb 16, 2011	57.35	57.83	57.15	57.33
2318	NYSE	AYI	Tue, Feb 15, 2011	57.68	57.90	56.86	57.19
2317	NYSE	AYI	Mon, Feb 14, 2011	57.93	57.94	57.45	57.72
2316	NYSE	AYI	Fri, Feb 11, 2011	56.93	57.99	56.77	57.99
2315	NYSE	AYI	Thu, Feb 10, 2011	56.53	57.21	56.41	57.10
2314	NYSE	AYI	Wed, Feb 9, 2011	56.91	57.01	56.27	56.74
2313	NYSE	AYI	Tue, Feb 8, 2011	57.08	57.41	56.87	57.19
2312	NYSE	AYI	Mon, Feb 7, 2011	56.30	57.11	55.69	57.01
2311	NYSE	AYI	Fri, Feb 4, 2011	56.39	56.39	55.35	56.16
2310	NYSE	AYI	Thu, Feb 3, 2011	55.73	56.38	54.77	56.33
2309	NYSE	AYI	Wed, Feb 2, 2011	56.03	56.14	55.32	55.86
2308	NYSE	AYI	Tue, Feb 1, 2011	55.55	56.63	55.55	56.15
2307	NYSE	AYI	Mon, Jan 31, 2011	54.31	55.27	54.10	55.20
2306	NYSE	AYI	Fri, Jan 28, 2011	55.40	55.40	53.80	54.05
2305	NYSE	AYI	Thu, Jan 27, 2011	55.41	55.56	54.48	55.25
2304	NYSE	AYI	Wed, Jan 26, 2011	55.13	55.72	54.71	55.51
2303	NYSE	AYI	Tue, Jan 25, 2011	55.13	55.36	54.38	54.86
2302	NYSE	AYI	Mon, Jan 24, 2011	55.28	55.84	55.01	55.42
2301	NYSE	AYI	Fri, Jan 21, 2011	55.59	55.94	54.76	55.22
2300	NYSE	AYI	Thu, Jan 20, 2011	55.20	55.75	54.88	55.32
2299	NYSE	AYI	Wed, Jan 19, 2011	55.55	56.14	55.35	55.42
2298	NYSE	AYI	Tue, Jan 18, 2011	55.00	55.69	54.95	55.69
2297	NYSE	AYI	Fri, Jan 14, 2011	54.79	55.47	54.65	55.16
2296	NYSE	AYI	Thu, Jan 13, 2011	55.05	55.05	54.66	54.98
2295	NYSE	AYI	Wed, Jan 12, 2011	55.65	55.80	54.99	55.16
2294	NYSE	AYI	Tue, Jan 11, 2011	54.84	56.07	54.24	55.24
2293	NYSE	AYI	Mon, Jan 10, 2011	57.98	57.98	52.21	56.04
2292	NYSE	AYI	Fri, Jan 7, 2011	60.12	60.73	58.89	59.77
2291	NYSE	AYI	Thu, Jan 6, 2011	58.51	60.12	58.36	60.03
2290	NYSE	AYI	Wed, Jan 5, 2011	58.45	58.87	58.23	58.40
2289	NYSE	AYI	Tue, Jan 4, 2011	59.39	59.43	58.41	58.62
2288	NYSE	AYI	Mon, Jan 3, 2011	58.12	59.70	58.12	59.36
2287	NYSE	AYI	Fri, Dec 31, 2010	58.54	58.76	57.66	57.67
2286	NYSE	AYI	Thu, Dec 30, 2010	58.69	59.42	58.67	58.72
2285	NYSE	AYI	Wed, Dec 29, 2010	58.95	59.24	58.79	58.96
2284	NYSE	AYI	Tue, Dec 28, 2010	59.50	59.50	58.94	58.97
2283	NYSE	AYI	Mon, Dec 27, 2010	58.88	59.40	58.72	59.34
2282	NYSE	AYI	Thu, Dec 23, 2010	59.54	59.62	58.98	59.06
2281	NYSE	AYI	Wed, Dec 22, 2010	59.74	60.09	59.30	59.53
2280	NYSE	AYI	Tue, Dec 21, 2010	59.64	59.90	59.61	59.74
2279	NYSE	AYI	Mon, Dec 20, 2010	59.83	59.83	59.30	59.44
2278	NYSE	AYI	Fri, Dec 17, 2010	58.94	60.13	58.72	59.73
2277	NYSE	AYI	Thu, Dec 16, 2010	58.92	59.53	58.83	58.84
2276	NYSE	AYI	Wed, Dec 15, 2010	59.24	59.80	58.66	58.79
2275	NYSE	AYI	Tue, Dec 14, 2010	59.72	59.82	59.30	59.39
2274	NYSE	AYI	Mon, Dec 13, 2010	60.35	60.54	59.36	59.50
2273	NYSE	AYI	Fri, Dec 10, 2010	58.94	60.24	58.69	60.09
2272	NYSE	AYI	Thu, Dec 9, 2010	58.85	59.07	58.53	58.73
2271	NYSE	AYI	Wed, Dec 8, 2010	59.47	59.55	58.34	58.37
2270	NYSE	AYI	Tue, Dec 7, 2010	59.09	60.13	59.09	59.55
2269	NYSE	AYI	Mon, Dec 6, 2010	57.10	58.93	57.10	58.60
2268	NYSE	AYI	Fri, Dec 3, 2010	56.28	57.35	56.18	57.21
2267	NYSE	AYI	Thu, Dec 2, 2010	56.57	56.83	56.06	56.56
2266	NYSE	AYI	Wed, Dec 1, 2010	54.81	57.45	54.81	56.46
2265	NYSE	AYI	Tue, Nov 30, 2010	52.92	54.30	52.86	53.86
2264	NYSE	AYI	Mon, Nov 29, 2010	52.97	53.62	52.29	53.47
2263	NYSE	AYI	Fri, Nov 26, 2010	53.53	54.02	53.18	53.39
2262	NYSE	AYI	Wed, Nov 24, 2010	52.37	53.88	52.37	53.86
2261	NYSE	AYI	Tue, Nov 23, 2010	52.10	52.10	51.24	51.92
2260	NYSE	AYI	Mon, Nov 22, 2010	52.61	52.89	51.58	52.77
2259	NYSE	AYI	Fri, Nov 19, 2010	52.26	52.98	52.18	52.83
2258	NYSE	AYI	Thu, Nov 18, 2010	51.91	52.86	51.91	52.28
2257	NYSE	AYI	Wed, Nov 17, 2010	51.71	51.80	51.19	51.47
2256	NYSE	AYI	Tue, Nov 16, 2010	52.13	52.30	51.24	51.65
2255	NYSE	AYI	Mon, Nov 15, 2010	53.08	53.48	52.57	52.62
2254	NYSE	AYI	Fri, Nov 12, 2010	53.11	53.93	52.78	52.90
2253	NYSE	AYI	Thu, Nov 11, 2010	53.34	53.76	52.80	53.50
2252	NYSE	AYI	Wed, Nov 10, 2010	53.01	53.84	52.29	53.84
2251	NYSE	AYI	Tue, Nov 9, 2010	53.43	53.44	52.56	52.98
2250	NYSE	AYI	Mon, Nov 8, 2010	53.12	53.40	52.71	53.37
2249	NYSE	AYI	Fri, Nov 5, 2010	52.73	53.59	52.47	53.50
2248	NYSE	AYI	Thu, Nov 4, 2010	52.00	52.73	51.90	52.73
2247	NYSE	AYI	Wed, Nov 3, 2010	51.02	51.29	50.25	51.28
2246	NYSE	AYI	Tue, Nov 2, 2010	50.94	51.18	50.49	50.98
2245	NYSE	AYI	Mon, Nov 1, 2010	50.47	51.08	49.78	50.19
2244	NYSE	AYI	Fri, Oct 29, 2010	49.80	50.38	49.80	50.07
2243	NYSE	AYI	Thu, Oct 28, 2010	50.06	50.46	49.41	49.92
2242	NYSE	AYI	Wed, Oct 27, 2010	49.91	50.01	49.12	49.66
2241	NYSE	AYI	Tue, Oct 26, 2010	50.50	51.11	50.28	50.34
2240	NYSE	AYI	Mon, Oct 25, 2010	50.79	51.35	50.44	50.56
2239	NYSE	AYI	Fri, Oct 22, 2010	50.82	50.92	50.46	50.53
2238	NYSE	AYI	Thu, Oct 21, 2010	49.95	50.95	49.91	50.80
2237	NYSE	AYI	Wed, Oct 20, 2010	49.08	49.69	48.67	49.60
2236	NYSE	AYI	Tue, Oct 19, 2010	48.95	49.70	48.43	48.81
2235	NYSE	AYI	Mon, Oct 18, 2010	48.91	49.31	48.66	49.25
2234	NYSE	AYI	Fri, Oct 15, 2010	49.50	49.73	48.42	48.98
2233	NYSE	AYI	Thu, Oct 14, 2010	49.08	49.47	48.40	49.11
2232	NYSE	AYI	Wed, Oct 13, 2010	49.06	50.13	49.00	49.72
2231	NYSE	AYI	Tue, Oct 12, 2010	48.35	49.36	48.11	48.96
2230	NYSE	AYI	Mon, Oct 11, 2010	47.81	48.90	47.71	48.61
2229	NYSE	AYI	Fri, Oct 8, 2010	47.86	48.35	47.52	48.03
2228	NYSE	AYI	Thu, Oct 7, 2010	47.59	48.00	46.74	47.73
2227	NYSE	AYI	Wed, Oct 6, 2010	46.14	48.63	46.14	47.98
2226	NYSE	AYI	Tue, Oct 5, 2010	44.00	44.99	43.57	44.46
2225	NYSE	AYI	Mon, Oct 4, 2010	44.36	44.85	43.26	43.80
2224	NYSE	AYI	Fri, Oct 1, 2010	44.80	45.09	44.46	44.75
2223	NYSE	AYI	Thu, Sep 30, 2010	44.69	45.38	43.92	44.24
2222	NYSE	AYI	Wed, Sep 29, 2010	43.80	44.51	43.45	44.37
2221	NYSE	AYI	Tue, Sep 28, 2010	43.80	44.58	43.17	44.12
2220	NYSE	AYI	Mon, Sep 27, 2010	43.32	43.55	42.79	43.49
2219	NYSE	AYI	Fri, Sep 24, 2010	42.97	43.39	42.82	43.35
2218	NYSE	AYI	Thu, Sep 23, 2010	42.53	43.35	42.12	42.24
2217	NYSE	AYI	Wed, Sep 22, 2010	42.73	43.04	41.81	42.57
2216	NYSE	AYI	Tue, Sep 21, 2010	43.00	43.44	42.64	42.75
2215	NYSE	AYI	Mon, Sep 20, 2010	41.51	43.18	41.51	43.17
2214	NYSE	AYI	Fri, Sep 17, 2010	41.25	41.55	40.64	41.39
2213	NYSE	AYI	Thu, Sep 16, 2010	41.25	41.66	40.69	41.05
2212	NYSE	AYI	Wed, Sep 15, 2010	40.93	41.61	40.48	41.47
2211	NYSE	AYI	Tue, Sep 14, 2010	41.19	41.41	40.85	41.07
2210	NYSE	AYI	Mon, Sep 13, 2010	41.09	41.61	40.91	41.40
2209	NYSE	AYI	Fri, Sep 10, 2010	40.41	41.18	40.34	40.51
2208	NYSE	AYI	Thu, Sep 9, 2010	41.29	41.30	40.09	40.40
2207	NYSE	AYI	Wed, Sep 8, 2010	40.27	40.68	40.13	40.46
2206	NYSE	AYI	Tue, Sep 7, 2010	40.92	40.99	40.13	40.18
2205	NYSE	AYI	Fri, Sep 3, 2010	41.58	42.00	40.77	41.04
2204	NYSE	AYI	Thu, Sep 2, 2010	39.89	41.09	39.56	41.04
2203	NYSE	AYI	Wed, Sep 1, 2010	39.44	39.98	39.25	39.60
2202	NYSE	AYI	Tue, Aug 31, 2010	38.08	39.05	37.62	38.74
2201	NYSE	AYI	Mon, Aug 30, 2010	38.64	38.99	38.22	38.22
2200	NYSE	AYI	Fri, Aug 27, 2010	38.71	39.28	38.21	38.94
2199	NYSE	AYI	Thu, Aug 26, 2010	38.29	39.11	38.16	38.33
2198	NYSE	AYI	Wed, Aug 25, 2010	36.86	38.37	36.41	38.22
2197	NYSE	AYI	Tue, Aug 24, 2010	36.03	37.60	35.73	37.16
2196	NYSE	AYI	Mon, Aug 23, 2010	37.65	38.12	36.80	36.84
2195	NYSE	AYI	Fri, Aug 20, 2010	37.72	37.85	36.92	37.49
2194	NYSE	AYI	Thu, Aug 19, 2010	39.28	39.31	37.99	38.06
2193	NYSE	AYI	Wed, Aug 18, 2010	39.51	40.10	39.03	39.57
2192	NYSE	AYI	Tue, Aug 17, 2010	39.04	39.67	38.76	39.41
2191	NYSE	AYI	Mon, Aug 16, 2010	38.86	39.40	38.30	38.52
2190	NYSE	AYI	Fri, Aug 13, 2010	38.82	39.67	38.22	39.24
2189	NYSE	AYI	Thu, Aug 12, 2010	37.60	39.24	37.46	39.07
2188	NYSE	AYI	Wed, Aug 11, 2010	40.02	40.04	38.38	38.46
2187	NYSE	AYI	Tue, Aug 10, 2010	41.44	41.51	40.56	41.06
2186	NYSE	AYI	Mon, Aug 9, 2010	41.50	42.10	41.23	42.09
2185	NYSE	AYI	Fri, Aug 6, 2010	41.36	42.09	40.83	41.19
2184	NYSE	AYI	Thu, Aug 5, 2010	42.33	42.53	41.96	42.07
2183	NYSE	AYI	Wed, Aug 4, 2010	42.80	43.01	42.52	42.63
2182	NYSE	AYI	Tue, Aug 3, 2010	42.92	43.11	42.28	42.73
2181	NYSE	AYI	Mon, Aug 2, 2010	42.82	43.33	42.55	43.18
2180	NYSE	AYI	Fri, Jul 30, 2010	41.45	42.24	41.08	42.13
2179	NYSE	AYI	Thu, Jul 29, 2010	43.00	43.08	41.50	42.21
2178	NYSE	AYI	Wed, Jul 28, 2010	43.16	43.33	42.30	42.87
2177	NYSE	AYI	Tue, Jul 27, 2010	43.39	43.56	42.86	43.35
2176	NYSE	AYI	Mon, Jul 26, 2010	42.69	43.18	42.58	43.16
2175	NYSE	AYI	Fri, Jul 23, 2010	41.21	42.51	41.11	42.49
2174	NYSE	AYI	Thu, Jul 22, 2010	40.34	41.73	40.20	41.45
2173	NYSE	AYI	Wed, Jul 21, 2010	39.65	40.22	39.41	39.60
2172	NYSE	AYI	Tue, Jul 20, 2010	37.85	39.53	37.37	39.45
2171	NYSE	AYI	Mon, Jul 19, 2010	38.93	39.01	38.01	38.63
2170	NYSE	AYI	Fri, Jul 16, 2010	40.32	40.43	38.55	38.62
2169	NYSE	AYI	Thu, Jul 15, 2010	40.24	40.91	39.60	40.73
2168	NYSE	AYI	Wed, Jul 14, 2010	40.14	40.47	39.91	40.37
2167	NYSE	AYI	Tue, Jul 13, 2010	39.41	40.56	39.39	40.38
2166	NYSE	AYI	Mon, Jul 12, 2010	38.73	39.14	38.40	38.94
2165	NYSE	AYI	Fri, Jul 9, 2010	38.26	38.89	38.13	38.85
2164	NYSE	AYI	Thu, Jul 8, 2010	37.75	38.35	37.50	38.21
2163	NYSE	AYI	Wed, Jul 7, 2010	35.73	36.89	35.60	36.88
2162	NYSE	AYI	Tue, Jul 6, 2010	36.01	36.42	35.14	35.41
2161	NYSE	AYI	Fri, Jul 2, 2010	35.48	35.62	34.70	35.32
2160	NYSE	AYI	Thu, Jul 1, 2010	35.43	36.25	34.76	35.31
2159	NYSE	AYI	Wed, Jun 30, 2010	36.77	37.40	35.50	36.38
2158	NYSE	AYI	Tue, Jun 29, 2010	42.79	42.79	40.55	40.97
2157	NYSE	AYI	Mon, Jun 28, 2010	44.00	44.15	43.43	43.49
2156	NYSE	AYI	Fri, Jun 25, 2010	44.32	44.69	43.64	43.99
2155	NYSE	AYI	Thu, Jun 24, 2010	44.35	44.57	43.81	44.04
2154	NYSE	AYI	Wed, Jun 23, 2010	44.68	45.20	44.18	44.57
2153	NYSE	AYI	Tue, Jun 22, 2010	45.11	45.82	44.30	44.35
2152	NYSE	AYI	Mon, Jun 21, 2010	45.72	45.73	44.75	45.01
2151	NYSE	AYI	Fri, Jun 18, 2010	44.66	45.08	44.17	44.95
2150	NYSE	AYI	Thu, Jun 17, 2010	45.08	45.13	43.83	44.48
2149	NYSE	AYI	Wed, Jun 16, 2010	44.13	45.23	43.73	45.04
2148	NYSE	AYI	Tue, Jun 15, 2010	42.66	44.53	42.50	44.46
2147	NYSE	AYI	Mon, Jun 14, 2010	41.58	42.77	41.19	42.54
2146	NYSE	AYI	Fri, Jun 11, 2010	40.43	41.24	40.26	41.24
2145	NYSE	AYI	Thu, Jun 10, 2010	40.57	41.05	40.17	41.03
2144	NYSE	AYI	Wed, Jun 9, 2010	39.65	40.38	39.50	39.84
2143	NYSE	AYI	Tue, Jun 8, 2010	38.85	39.34	37.73	39.24
2142	NYSE	AYI	Mon, Jun 7, 2010	39.92	39.92	38.48	38.55
2141	NYSE	AYI	Fri, Jun 4, 2010	40.95	41.26	39.69	39.81
2140	NYSE	AYI	Thu, Jun 3, 2010	41.53	41.93	41.18	41.86
2139	NYSE	AYI	Wed, Jun 2, 2010	39.99	41.15	39.78	41.09
2138	NYSE	AYI	Tue, Jun 1, 2010	40.63	41.36	39.90	39.91
2137	NYSE	AYI	Fri, May 28, 2010	41.86	41.91	41.02	41.13
2136	NYSE	AYI	Thu, May 27, 2010	41.74	42.05	41.31	42.00
2135	NYSE	AYI	Wed, May 26, 2010	41.32	41.95	40.74	40.82
2134	NYSE	AYI	Tue, May 25, 2010	39.31	41.03	39.00	40.99
2133	NYSE	AYI	Mon, May 24, 2010	41.21	41.47	40.52	40.58
2132	NYSE	AYI	Fri, May 21, 2010	40.31	41.96	40.23	41.37
2131	NYSE	AYI	Thu, May 20, 2010	41.17	41.54	40.38	41.07
2130	NYSE	AYI	Wed, May 19, 2010	43.60	44.07	41.97	42.19
2129	NYSE	AYI	Tue, May 18, 2010	44.77	45.21	43.73	43.85
2128	NYSE	AYI	Mon, May 17, 2010	43.92	44.51	42.73	44.12
2127	NYSE	AYI	Fri, May 14, 2010	43.80	43.80	42.84	43.59
2126	NYSE	AYI	Thu, May 13, 2010	44.62	44.70	43.99	44.28
2125	NYSE	AYI	Wed, May 12, 2010	42.57	44.69	42.51	44.65
2124	NYSE	AYI	Tue, May 11, 2010	42.23	43.10	42.01	42.45
2123	NYSE	AYI	Mon, May 10, 2010	41.43	42.72	40.89	42.64
2122	NYSE	AYI	Fri, May 7, 2010	41.39	41.39	39.81	40.01
2121	NYSE	AYI	Thu, May 6, 2010	43.02	43.87	38.83	41.62
2120	NYSE	AYI	Wed, May 5, 2010	44.14	44.72	43.34	43.43
2119	NYSE	AYI	Tue, May 4, 2010	45.31	45.31	44.17	44.58
2118	NYSE	AYI	Mon, May 3, 2010	45.30	46.15	44.85	46.08
2117	NYSE	AYI	Fri, Apr 30, 2010	46.67	46.96	45.20	45.21
2116	NYSE	AYI	Thu, Apr 29, 2010	46.00	46.48	45.76	46.43
2115	NYSE	AYI	Wed, Apr 28, 2010	46.06	46.33	45.61	45.76
2114	NYSE	AYI	Tue, Apr 27, 2010	47.04	47.23	45.67	45.89
2113	NYSE	AYI	Mon, Apr 26, 2010	47.50	47.91	47.31	47.40
2112	NYSE	AYI	Fri, Apr 23, 2010	47.61	47.91	47.14	47.56
2111	NYSE	AYI	Thu, Apr 22, 2010	46.36	47.72	46.10	47.53
2110	NYSE	AYI	Wed, Apr 21, 2010	46.35	47.04	46.35	46.83
2109	NYSE	AYI	Tue, Apr 20, 2010	45.94	46.46	45.56	46.44
2108	NYSE	AYI	Mon, Apr 19, 2010	44.91	45.49	44.64	45.42
2107	NYSE	AYI	Fri, Apr 16, 2010	45.14	45.19	44.50	44.98
2106	NYSE	AYI	Thu, Apr 15, 2010	45.32	45.52	44.92	45.23
2105	NYSE	AYI	Wed, Apr 14, 2010	45.41	45.66	44.84	45.60
2104	NYSE	AYI	Tue, Apr 13, 2010	45.33	45.50	44.93	45.29
2103	NYSE	AYI	Mon, Apr 12, 2010	45.20	45.51	44.76	45.35
2102	NYSE	AYI	Fri, Apr 9, 2010	45.28	45.50	44.74	45.19
2101	NYSE	AYI	Thu, Apr 8, 2010	45.51	45.57	45.11	45.36
2100	NYSE	AYI	Wed, Apr 7, 2010	46.51	46.54	45.21	45.82
2099	NYSE	AYI	Tue, Apr 6, 2010	46.57	46.83	46.33	46.76
2098	NYSE	AYI	Mon, Apr 5, 2010	45.30	46.99	44.92	46.99
2097	NYSE	AYI	Thu, Apr 1, 2010	43.09	45.40	43.09	44.90
2096	NYSE	AYI	Wed, Mar 31, 2010	41.92	42.38	40.90	42.21
2095	NYSE	AYI	Tue, Mar 30, 2010	42.17	42.37	41.93	42.24
2094	NYSE	AYI	Mon, Mar 29, 2010	41.80	42.22	41.53	42.00
2093	NYSE	AYI	Fri, Mar 26, 2010	41.26	41.76	41.23	41.56
2092	NYSE	AYI	Thu, Mar 25, 2010	41.96	42.04	41.09	41.12
2091	NYSE	AYI	Wed, Mar 24, 2010	42.34	42.39	41.59	41.59
2090	NYSE	AYI	Tue, Mar 23, 2010	41.75	42.50	41.60	42.49
2089	NYSE	AYI	Mon, Mar 22, 2010	41.21	41.89	41.11	41.83
2088	NYSE	AYI	Fri, Mar 19, 2010	42.22	42.22	41.37	41.43
2087	NYSE	AYI	Thu, Mar 18, 2010	42.25	42.38	41.89	42.07
2086	NYSE	AYI	Wed, Mar 17, 2010	42.24	42.57	42.24	42.37
2085	NYSE	AYI	Tue, Mar 16, 2010	41.86	42.30	41.60	42.10
2084	NYSE	AYI	Mon, Mar 15, 2010	41.95	42.00	41.38	41.66
2083	NYSE	AYI	Fri, Mar 12, 2010	42.00	42.10	41.62	41.93
2082	NYSE	AYI	Thu, Mar 11, 2010	41.24	41.82	40.92	41.75
2081	NYSE	AYI	Wed, Mar 10, 2010	41.72	42.03	41.14	41.54
2080	NYSE	AYI	Tue, Mar 9, 2010	40.84	41.63	40.59	41.55
2079	NYSE	AYI	Mon, Mar 8, 2010	40.72	41.14	40.72	40.87
2078	NYSE	AYI	Fri, Mar 5, 2010	40.90	41.25	40.90	41.05
2077	NYSE	AYI	Thu, Mar 4, 2010	40.85	41.00	40.47	40.62
2076	NYSE	AYI	Wed, Mar 3, 2010	40.40	41.46	40.40	40.85
2075	NYSE	AYI	Tue, Mar 2, 2010	39.43	40.50	39.41	40.40
2074	NYSE	AYI	Mon, Mar 1, 2010	39.09	39.89	39.06	39.48
2073	NYSE	AYI	Fri, Feb 26, 2010	39.28	39.51	38.80	38.98
2072	NYSE	AYI	Thu, Feb 25, 2010	38.18	39.30	38.13	39.28
2071	NYSE	AYI	Wed, Feb 24, 2010	38.68	39.03	38.29	38.83
2070	NYSE	AYI	Tue, Feb 23, 2010	38.75	38.75	38.16	38.44
2069	NYSE	AYI	Mon, Feb 22, 2010	39.01	39.08	38.68	38.93
2068	NYSE	AYI	Fri, Feb 19, 2010	38.39	39.20	38.34	39.00
2067	NYSE	AYI	Thu, Feb 18, 2010	37.34	38.47	37.34	38.39
2066	NYSE	AYI	Wed, Feb 17, 2010	37.17	37.48	36.98	37.47
2065	NYSE	AYI	Tue, Feb 16, 2010	36.97	37.17	36.76	36.93
2064	NYSE	AYI	Fri, Feb 12, 2010	36.04	36.76	36.00	36.72
2063	NYSE	AYI	Thu, Feb 11, 2010	35.86	36.43	35.44	36.37
2062	NYSE	AYI	Wed, Feb 10, 2010	35.54	35.95	34.80	35.87
2061	NYSE	AYI	Tue, Feb 9, 2010	35.75	36.21	34.95	35.80
2060	NYSE	AYI	Mon, Feb 8, 2010	35.60	35.95	35.22	35.25
2059	NYSE	AYI	Fri, Feb 5, 2010	35.38	35.71	34.75	35.67
2058	NYSE	AYI	Thu, Feb 4, 2010	36.62	36.73	35.37	35.41
2057	NYSE	AYI	Wed, Feb 3, 2010	36.67	37.16	36.48	36.95
2056	NYSE	AYI	Tue, Feb 2, 2010	36.64	37.00	36.47	36.89
2055	NYSE	AYI	Mon, Feb 1, 2010	36.02	36.62	35.83	36.50
2054	NYSE	AYI	Fri, Jan 29, 2010	36.14	36.55	35.58	35.78
2053	NYSE	AYI	Thu, Jan 28, 2010	36.51	36.51	35.28	36.06
2052	NYSE	AYI	Wed, Jan 27, 2010	36.31	36.55	35.88	36.51
2051	NYSE	AYI	Tue, Jan 26, 2010	36.59	37.25	36.43	36.47
2050	NYSE	AYI	Mon, Jan 25, 2010	37.18	37.18	36.48	36.83
2049	NYSE	AYI	Fri, Jan 22, 2010	37.38	37.70	36.65	36.84
2048	NYSE	AYI	Thu, Jan 21, 2010	37.97	38.17	37.28	37.49
2047	NYSE	AYI	Wed, Jan 20, 2010	37.93	38.10	37.39	37.97
2046	NYSE	AYI	Tue, Jan 19, 2010	37.98	38.38	37.87	38.37
2045	NYSE	AYI	Fri, Jan 15, 2010	39.41	39.41	37.79	37.99
2044	NYSE	AYI	Thu, Jan 14, 2010	38.90	38.96	38.52	38.69
2043	NYSE	AYI	Wed, Jan 13, 2010	38.54	38.99	38.13	38.92
2042	NYSE	AYI	Tue, Jan 12, 2010	37.83	38.51	37.83	38.50
2041	NYSE	AYI	Mon, Jan 11, 2010	38.37	38.49	38.10	38.26
2040	NYSE	AYI	Fri, Jan 8, 2010	37.75	38.14	37.68	38.14
2039	NYSE	AYI	Thu, Jan 7, 2010	36.89	38.26	36.75	38.00
2038	NYSE	AYI	Wed, Jan 6, 2010	36.99	37.96	36.58	36.85
2037	NYSE	AYI	Tue, Jan 5, 2010	35.86	36.50	35.83	36.33
2036	NYSE	AYI	Mon, Jan 4, 2010	35.88	36.36	35.77	36.03
2035	NYSE	AYI	Thu, Dec 31, 2009	36.14	36.14	35.58	35.64
2034	NYSE	AYI	Wed, Dec 30, 2009	36.55	36.59	35.48	36.05
2033	NYSE	AYI	Tue, Dec 29, 2009	36.34	36.70	36.17	36.43
2032	NYSE	AYI	Mon, Dec 28, 2009	36.11	36.37	36.01	36.35
2031	NYSE	AYI	Thu, Dec 24, 2009	36.24	36.37	36.00	36.11
2030	NYSE	AYI	Wed, Dec 23, 2009	35.58	36.17	35.40	36.07
2029	NYSE	AYI	Tue, Dec 22, 2009	35.47	35.70	35.19	35.36
2028	NYSE	AYI	Mon, Dec 21, 2009	35.14	35.81	35.07	35.34
2027	NYSE	AYI	Fri, Dec 18, 2009	35.17	35.17	34.40	34.85
2026	NYSE	AYI	Thu, Dec 17, 2009	34.43	34.92	34.23	34.83
2025	NYSE	AYI	Wed, Dec 16, 2009	34.42	34.76	34.16	34.76
2024	NYSE	AYI	Tue, Dec 15, 2009	34.28	34.58	34.03	34.24
2023	NYSE	AYI	Mon, Dec 14, 2009	34.26	34.51	34.18	34.44
2022	NYSE	AYI	Fri, Dec 11, 2009	33.92	34.34	33.79	34.12
2021	NYSE	AYI	Thu, Dec 10, 2009	34.00	34.22	33.45	33.69
2020	NYSE	AYI	Wed, Dec 9, 2009	33.58	34.46	33.49	33.92
2019	NYSE	AYI	Tue, Dec 8, 2009	33.39	33.80	32.88	33.15
2018	NYSE	AYI	Mon, Dec 7, 2009	33.61	34.00	33.42	33.72
2017	NYSE	AYI	Fri, Dec 4, 2009	33.89	34.11	32.85	33.52
2016	NYSE	AYI	Thu, Dec 3, 2009	33.61	33.89	32.99	33.03
2015	NYSE	AYI	Wed, Dec 2, 2009	32.71	34.01	32.71	33.41
2014	NYSE	AYI	Tue, Dec 1, 2009	32.99	33.00	32.17	32.78
2013	NYSE	AYI	Mon, Nov 30, 2009	32.16	32.39	31.78	32.28
2012	NYSE	AYI	Fri, Nov 27, 2009	32.48	32.92	32.03	32.31
2011	NYSE	AYI	Wed, Nov 25, 2009	33.13	33.30	32.80	33.00
2010	NYSE	AYI	Tue, Nov 24, 2009	35.19	35.19	32.95	33.07
2009	NYSE	AYI	Mon, Nov 23, 2009	32.36	33.38	32.36	32.90
2008	NYSE	AYI	Fri, Nov 20, 2009	30.95	31.94	30.90	31.90
2007	NYSE	AYI	Thu, Nov 19, 2009	31.04	31.26	30.65	31.17
2006	NYSE	AYI	Wed, Nov 18, 2009	31.06	31.25	30.46	31.23
2005	NYSE	AYI	Tue, Nov 17, 2009	31.34	31.40	30.89	31.16
2004	NYSE	AYI	Mon, Nov 16, 2009	31.50	31.91	31.30	31.53
2003	NYSE	AYI	Fri, Nov 13, 2009	31.49	31.51	30.85	31.19
2002	NYSE	AYI	Thu, Nov 12, 2009	32.60	32.67	31.22	31.28
2001	NYSE	AYI	Wed, Nov 11, 2009	33.25	33.25	32.60	32.72
2000	NYSE	AYI	Tue, Nov 10, 2009	32.73	33.24	32.52	32.92
1999	NYSE	AYI	Mon, Nov 9, 2009	32.72	33.20	32.63	32.93
1998	NYSE	AYI	Fri, Nov 6, 2009	32.10	32.89	31.95	32.42
1997	NYSE	AYI	Thu, Nov 5, 2009	31.49	32.62	31.44	32.54
1996	NYSE	AYI	Wed, Nov 4, 2009	32.10	32.27	31.21	31.25
1995	NYSE	AYI	Tue, Nov 3, 2009	31.33	32.11	31.24	32.02
1994	NYSE	AYI	Mon, Nov 2, 2009	31.96	32.53	31.01	31.63
1993	NYSE	AYI	Fri, Oct 30, 2009	32.56	32.56	31.39	31.66
1992	NYSE	AYI	Thu, Oct 29, 2009	32.19	33.08	32.00	32.90
1991	NYSE	AYI	Wed, Oct 28, 2009	33.12	33.41	31.92	31.96
1990	NYSE	AYI	Tue, Oct 27, 2009	33.66	34.09	33.25	33.36
1989	NYSE	AYI	Mon, Oct 26, 2009	33.97	34.68	33.30	33.49
1988	NYSE	AYI	Fri, Oct 23, 2009	35.38	35.38	33.96	34.04
1987	NYSE	AYI	Thu, Oct 22, 2009	34.55	35.59	34.13	35.37
1986	NYSE	AYI	Wed, Oct 21, 2009	34.82	35.90	34.68	34.70
1985	NYSE	AYI	Tue, Oct 20, 2009	35.37	35.42	34.57	34.99
1984	NYSE	AYI	Mon, Oct 19, 2009	34.96	35.83	34.89	35.35
1983	NYSE	AYI	Fri, Oct 16, 2009	34.17	34.91	33.95	34.79
1982	NYSE	AYI	Thu, Oct 15, 2009	34.04	34.47	33.87	34.34
1981	NYSE	AYI	Wed, Oct 14, 2009	34.72	35.13	34.09	34.20
1980	NYSE	AYI	Tue, Oct 13, 2009	34.64	34.88	34.20	34.46
1979	NYSE	AYI	Mon, Oct 12, 2009	35.20	35.20	34.51	34.59
1978	NYSE	AYI	Fri, Oct 9, 2009	35.22	35.60	34.70	34.80
1977	NYSE	AYI	Thu, Oct 8, 2009	36.09	36.26	35.04	35.22
1976	NYSE	AYI	Wed, Oct 7, 2009	33.90	36.93	33.90	34.99
1975	NYSE	AYI	Tue, Oct 6, 2009	31.88	33.39	31.87	32.49
1974	NYSE	AYI	Mon, Oct 5, 2009	31.22	31.45	30.65	31.41
1973	NYSE	AYI	Fri, Oct 2, 2009	30.77	31.29	30.56	30.98
1972	NYSE	AYI	Thu, Oct 1, 2009	32.13	32.30	31.12	31.16
1971	NYSE	AYI	Wed, Sep 30, 2009	32.84	33.02	31.70	32.21
1970	NYSE	AYI	Tue, Sep 29, 2009	32.97	33.18	32.63	32.87
1969	NYSE	AYI	Mon, Sep 28, 2009	32.47	33.25	32.42	32.99
1968	NYSE	AYI	Fri, Sep 25, 2009	32.61	32.97	32.37	32.46
1967	NYSE	AYI	Thu, Sep 24, 2009	33.80	33.83	32.43	32.80
1966	NYSE	AYI	Wed, Sep 23, 2009	34.01	34.30	33.52	33.68
1965	NYSE	AYI	Tue, Sep 22, 2009	34.24	34.36	33.86	34.05
1964	NYSE	AYI	Mon, Sep 21, 2009	34.32	34.56	33.87	33.96
1963	NYSE	AYI	Fri, Sep 18, 2009	34.81	35.03	34.60	34.74
1962	NYSE	AYI	Thu, Sep 17, 2009	34.79	35.30	34.50	34.57
1961	NYSE	AYI	Wed, Sep 16, 2009	34.55	34.89	34.25	34.74
1960	NYSE	AYI	Tue, Sep 15, 2009	34.03	34.55	34.03	34.54
1959	NYSE	AYI	Mon, Sep 14, 2009	33.83	34.14	33.45	34.01
1958	NYSE	AYI	Fri, Sep 11, 2009	34.09	34.48	33.80	34.02
1957	NYSE	AYI	Thu, Sep 10, 2009	33.17	34.16	32.89	34.14
1956	NYSE	AYI	Wed, Sep 9, 2009	32.93	33.50	32.82	33.28
1955	NYSE	AYI	Tue, Sep 8, 2009	32.79	33.58	32.79	33.46
1954	NYSE	AYI	Fri, Sep 4, 2009	32.15	32.83	31.90	32.62
1953	NYSE	AYI	Thu, Sep 3, 2009	31.75	32.17	31.63	32.15
1952	NYSE	AYI	Wed, Sep 2, 2009	31.34	31.84	31.10	31.61
1951	NYSE	AYI	Tue, Sep 1, 2009	31.75	32.40	31.33	31.43
1950	NYSE	AYI	Mon, Aug 31, 2009	32.52	32.98	31.85	32.11
1949	NYSE	AYI	Fri, Aug 28, 2009	32.50	33.28	32.27	32.92
1948	NYSE	AYI	Thu, Aug 27, 2009	32.08	32.34	31.65	32.32
1947	NYSE	AYI	Wed, Aug 26, 2009	31.60	32.16	31.44	31.95
1946	NYSE	AYI	Tue, Aug 25, 2009	32.19	32.46	31.55	31.63
1945	NYSE	AYI	Mon, Aug 24, 2009	32.29	32.45	31.79	31.94
1944	NYSE	AYI	Fri, Aug 21, 2009	32.51	32.76	31.97	32.18
1943	NYSE	AYI	Thu, Aug 20, 2009	31.27	31.95	31.22	31.92
1942	NYSE	AYI	Wed, Aug 19, 2009	30.82	31.50	30.70	31.26
1941	NYSE	AYI	Tue, Aug 18, 2009	30.79	31.24	30.13	31.20
1940	NYSE	AYI	Mon, Aug 17, 2009	30.85	31.08	30.43	30.52
1939	NYSE	AYI	Fri, Aug 14, 2009	31.59	31.75	31.20	31.72
1938	NYSE	AYI	Thu, Aug 13, 2009	32.46	32.53	31.36	31.68
1937	NYSE	AYI	Wed, Aug 12, 2009	31.52	32.73	31.50	32.26
1936	NYSE	AYI	Tue, Aug 11, 2009	31.45	31.64	31.29	31.39
1935	NYSE	AYI	Mon, Aug 10, 2009	31.26	31.90	31.25	31.82
1934	NYSE	AYI	Fri, Aug 7, 2009	31.23	31.79	31.02	31.66
1933	NYSE	AYI	Thu, Aug 6, 2009	30.77	31.08	30.31	30.70
1932	NYSE	AYI	Wed, Aug 5, 2009	30.98	31.14	30.17	30.48
1931	NYSE	AYI	Tue, Aug 4, 2009	30.34	31.00	30.34	30.98
1930	NYSE	AYI	Mon, Aug 3, 2009	29.69	30.57	29.55	30.56
1929	NYSE	AYI	Fri, Jul 31, 2009	29.69	30.07	29.48	29.51
1928	NYSE	AYI	Thu, Jul 30, 2009	29.88	30.35	29.49	29.88
1927	NYSE	AYI	Wed, Jul 29, 2009	29.68	29.75	29.24	29.45
1926	NYSE	AYI	Tue, Jul 28, 2009	29.46	29.87	29.11	29.87
1925	NYSE	AYI	Mon, Jul 27, 2009	29.68	29.69	29.14	29.58
1924	NYSE	AYI	Fri, Jul 24, 2009	29.45	29.82	29.38	29.67
1923	NYSE	AYI	Thu, Jul 23, 2009	28.43	29.65	28.30	29.60
1922	NYSE	AYI	Wed, Jul 22, 2009	28.34	29.00	27.98	28.53
1921	NYSE	AYI	Tue, Jul 21, 2009	29.16	29.26	28.34	28.56
1920	NYSE	AYI	Mon, Jul 20, 2009	28.79	29.19	28.71	29.03
1919	NYSE	AYI	Fri, Jul 17, 2009	29.18	29.41	28.68	28.72
1918	NYSE	AYI	Thu, Jul 16, 2009	28.15	29.16	27.94	29.10
1917	NYSE	AYI	Wed, Jul 15, 2009	26.73	28.30	26.48	28.30
1916	NYSE	AYI	Tue, Jul 14, 2009	25.91	26.43	25.67	26.38
1915	NYSE	AYI	Mon, Jul 13, 2009	25.59	25.96	24.84	25.91
1914	NYSE	AYI	Fri, Jul 10, 2009	25.53	26.01	25.36	25.56
1913	NYSE	AYI	Thu, Jul 9, 2009	25.23	25.83	25.03	25.63
1912	NYSE	AYI	Wed, Jul 8, 2009	25.84	26.02	24.95	25.14
1911	NYSE	AYI	Tue, Jul 7, 2009	26.67	26.75	25.73	25.80
1910	NYSE	AYI	Mon, Jul 6, 2009	26.69	26.70	25.74	26.39
1909	NYSE	AYI	Thu, Jul 2, 2009	27.70	27.70	26.15	26.75
1908	NYSE	AYI	Wed, Jul 1, 2009	28.29	29.01	28.15	28.87
1907	NYSE	AYI	Tue, Jun 30, 2009	28.72	28.81	27.74	28.05
1906	NYSE	AYI	Mon, Jun 29, 2009	29.28	29.28	28.46	28.65
1905	NYSE	AYI	Fri, Jun 26, 2009	28.93	29.46	28.61	29.28
1904	NYSE	AYI	Thu, Jun 25, 2009	28.11	29.20	27.77	29.02
1903	NYSE	AYI	Wed, Jun 24, 2009	28.28	28.96	27.88	28.11
1902	NYSE	AYI	Tue, Jun 23, 2009	28.34	28.73	28.01	28.04
1901	NYSE	AYI	Mon, Jun 22, 2009	29.14	29.16	27.92	28.11
1900	NYSE	AYI	Fri, Jun 19, 2009	29.13	29.66	29.04	29.45
1899	NYSE	AYI	Thu, Jun 18, 2009	27.60	28.85	26.86	28.72
1898	NYSE	AYI	Wed, Jun 17, 2009	27.21	27.28	26.46	26.80
1897	NYSE	AYI	Tue, Jun 16, 2009	28.29	28.45	27.16	27.28
1896	NYSE	AYI	Mon, Jun 15, 2009	28.45	28.51	27.81	27.98
1895	NYSE	AYI	Fri, Jun 12, 2009	28.90	29.19	28.60	29.03
1894	NYSE	AYI	Thu, Jun 11, 2009	29.26	29.68	29.11	29.13
1893	NYSE	AYI	Wed, Jun 10, 2009	29.45	29.59	28.73	29.15
1892	NYSE	AYI	Tue, Jun 9, 2009	29.15	29.39	28.99	29.10
1891	NYSE	AYI	Mon, Jun 8, 2009	28.88	29.47	28.62	29.07
1890	NYSE	AYI	Fri, Jun 5, 2009	29.01	29.26	28.57	29.00
1889	NYSE	AYI	Thu, Jun 4, 2009	28.17	28.86	27.63	28.86
1888	NYSE	AYI	Wed, Jun 3, 2009	27.96	28.28	27.66	28.08
1887	NYSE	AYI	Tue, Jun 2, 2009	28.08	28.76	27.42	28.29
1886	NYSE	AYI	Mon, Jun 1, 2009	27.63	28.10	27.11	27.96
1885	NYSE	AYI	Fri, May 29, 2009	26.50	27.26	26.50	27.18
1884	NYSE	AYI	Thu, May 28, 2009	26.89	27.11	25.74	26.49
1883	NYSE	AYI	Wed, May 27, 2009	27.37	27.82	26.44	26.89
1882	NYSE	AYI	Tue, May 26, 2009	26.31	27.88	26.03	27.50
1881	NYSE	AYI	Fri, May 22, 2009	27.60	27.84	26.48	26.53
1880	NYSE	AYI	Thu, May 21, 2009	27.31	27.93	26.81	27.35
1879	NYSE	AYI	Wed, May 20, 2009	28.14	29.01	27.65	27.76
1878	NYSE	AYI	Tue, May 19, 2009	28.12	28.28	27.33	27.83
1877	NYSE	AYI	Mon, May 18, 2009	27.08	28.80	27.07	28.26
1876	NYSE	AYI	Fri, May 15, 2009	27.00	27.48	26.61	26.80
1875	NYSE	AYI	Thu, May 14, 2009	27.51	27.86	26.39	27.03
1874	NYSE	AYI	Wed, May 13, 2009	28.36	28.51	27.12	27.46
1873	NYSE	AYI	Tue, May 12, 2009	29.74	30.23	28.25	28.92
1872	NYSE	AYI	Mon, May 11, 2009	30.43	30.64	29.41	29.65
1871	NYSE	AYI	Fri, May 8, 2009	29.81	31.02	29.80	30.95
1870	NYSE	AYI	Thu, May 7, 2009	30.38	30.69	29.16	29.41
1869	NYSE	AYI	Wed, May 6, 2009	30.66	30.66	29.18	30.07
1868	NYSE	AYI	Tue, May 5, 2009	30.92	31.34	29.72	30.29
1867	NYSE	AYI	Mon, May 4, 2009	29.27	31.19	29.27	31.17
1866	NYSE	AYI	Fri, May 1, 2009	28.76	29.74	28.37	29.19
1865	NYSE	AYI	Thu, Apr 30, 2009	29.17	29.58	28.49	28.74
1864	NYSE	AYI	Wed, Apr 29, 2009	27.44	29.35	27.44	28.92
1863	NYSE	AYI	Tue, Apr 28, 2009	26.55	27.69	26.29	27.17
1862	NYSE	AYI	Mon, Apr 27, 2009	26.51	27.10	26.26	26.90
1861	NYSE	AYI	Fri, Apr 24, 2009	25.41	27.26	25.40	27.06
1860	NYSE	AYI	Thu, Apr 23, 2009	25.55	26.04	24.57	25.08
1859	NYSE	AYI	Wed, Apr 22, 2009	24.63	26.30	24.55	25.56
1858	NYSE	AYI	Tue, Apr 21, 2009	24.86	25.49	24.76	25.00
1857	NYSE	AYI	Mon, Apr 20, 2009	25.47	25.70	24.68	25.03
1856	NYSE	AYI	Fri, Apr 17, 2009	25.43	26.41	25.43	26.11
1855	NYSE	AYI	Thu, Apr 16, 2009	24.76	25.79	24.27	25.52
1854	NYSE	AYI	Wed, Apr 15, 2009	23.48	25.26	23.38	24.58
1853	NYSE	AYI	Tue, Apr 14, 2009	22.17	24.11	21.99	23.70
1852	NYSE	AYI	Mon, Apr 13, 2009	22.34	22.71	21.69	22.55
1851	NYSE	AYI	Thu, Apr 9, 2009	22.03	22.86	21.88	22.57
1850	NYSE	AYI	Wed, Apr 8, 2009	21.83	22.03	21.20	21.54
1849	NYSE	AYI	Tue, Apr 7, 2009	22.60	22.60	21.36	21.60
1848	NYSE	AYI	Mon, Apr 6, 2009	23.03	23.20	22.60	22.86
1847	NYSE	AYI	Fri, Apr 3, 2009	22.57	23.33	22.06	23.25
1846	NYSE	AYI	Thu, Apr 2, 2009	22.18	23.91	21.53	22.65
1845	NYSE	AYI	Wed, Apr 1, 2009	21.50	22.75	20.76	22.69
1844	NYSE	AYI	Tue, Mar 31, 2009	22.66	23.24	22.21	22.54
1843	NYSE	AYI	Mon, Mar 30, 2009	22.96	23.21	21.89	22.35
1842	NYSE	AYI	Fri, Mar 27, 2009	24.54	24.56	23.31	23.61
1841	NYSE	AYI	Thu, Mar 26, 2009	24.30	24.67	23.84	24.66
1840	NYSE	AYI	Wed, Mar 25, 2009	23.45	24.84	23.12	24.00
1839	NYSE	AYI	Tue, Mar 24, 2009	23.20	23.86	22.70	23.13
1838	NYSE	AYI	Mon, Mar 23, 2009	22.07	23.69	21.91	23.69
1837	NYSE	AYI	Fri, Mar 20, 2009	22.89	22.90	21.33	21.47
1836	NYSE	AYI	Thu, Mar 19, 2009	22.96	23.45	22.63	22.79
1835	NYSE	AYI	Wed, Mar 18, 2009	22.91	23.53	22.06	22.94
1834	NYSE	AYI	Tue, Mar 17, 2009	22.58	23.26	22.00	23.26
1833	NYSE	AYI	Mon, Mar 16, 2009	22.97	23.53	22.47	22.56
1832	NYSE	AYI	Fri, Mar 13, 2009	22.70	22.93	22.13	22.81
1831	NYSE	AYI	Thu, Mar 12, 2009	21.83	22.70	21.26	22.50
1830	NYSE	AYI	Wed, Mar 11, 2009	21.75	22.24	21.53	21.88
1829	NYSE	AYI	Tue, Mar 10, 2009	20.69	21.82	20.41	21.67
1828	NYSE	AYI	Mon, Mar 9, 2009	20.56	21.34	20.02	20.23
1827	NYSE	AYI	Fri, Mar 6, 2009	21.93	22.08	20.31	20.82
1826	NYSE	AYI	Thu, Mar 5, 2009	22.71	23.00	21.62	21.73
1825	NYSE	AYI	Wed, Mar 4, 2009	22.81	23.72	22.51	23.27
1824	NYSE	AYI	Tue, Mar 3, 2009	22.27	22.69	22.00	22.20
1823	NYSE	AYI	Mon, Mar 2, 2009	22.46	22.64	22.00	22.08
1822	NYSE	AYI	Fri, Feb 27, 2009	22.09	23.55	22.00	22.92
1821	NYSE	AYI	Thu, Feb 26, 2009	23.12	23.25	22.56	22.64
1820	NYSE	AYI	Wed, Feb 25, 2009	23.42	23.58	22.41	23.00
1819	NYSE	AYI	Tue, Feb 24, 2009	22.89	23.95	22.62	23.67
1818	NYSE	AYI	Mon, Feb 23, 2009	23.44	23.95	22.54	22.60
1817	NYSE	AYI	Fri, Feb 20, 2009	23.82	23.99	22.76	23.51
1816	NYSE	AYI	Thu, Feb 19, 2009	24.69	24.81	23.71	23.97
1815	NYSE	AYI	Wed, Feb 18, 2009	25.61	25.61	24.16	24.34
1814	NYSE	AYI	Tue, Feb 17, 2009	25.51	25.79	25.00	25.35
1813	NYSE	AYI	Fri, Feb 13, 2009	26.37	26.78	25.90	26.04
1812	NYSE	AYI	Thu, Feb 12, 2009	26.12	26.44	25.22	26.42
1811	NYSE	AYI	Wed, Feb 11, 2009	26.74	26.90	25.80	26.49
1810	NYSE	AYI	Tue, Feb 10, 2009	28.13	28.56	26.32	26.68
1809	NYSE	AYI	Mon, Feb 9, 2009	28.57	28.82	27.82	28.41
1808	NYSE	AYI	Fri, Feb 6, 2009	27.69	28.89	27.59	28.61
1807	NYSE	AYI	Thu, Feb 5, 2009	27.14	28.05	26.91	27.75
1806	NYSE	AYI	Wed, Feb 4, 2009	26.62	28.09	26.30	27.39
1805	NYSE	AYI	Tue, Feb 3, 2009	26.84	27.05	26.19	26.58
1804	NYSE	AYI	Mon, Feb 2, 2009	26.50	26.82	26.20	26.54
1803	NYSE	AYI	Fri, Jan 30, 2009	27.97	28.04	26.60	26.87
1802	NYSE	AYI	Thu, Jan 29, 2009	28.92	29.05	27.51	27.70
1801	NYSE	AYI	Wed, Jan 28, 2009	29.20	29.66	28.62	29.30
1800	NYSE	AYI	Tue, Jan 27, 2009	28.37	29.17	28.14	28.62
1799	NYSE	AYI	Mon, Jan 26, 2009	28.25	29.15	27.54	28.24
1798	NYSE	AYI	Fri, Jan 23, 2009	27.34	28.84	27.00	28.12
1797	NYSE	AYI	Thu, Jan 22, 2009	28.36	28.92	27.35	27.85
1796	NYSE	AYI	Wed, Jan 21, 2009	28.47	29.03	27.68	28.91
1795	NYSE	AYI	Tue, Jan 20, 2009	30.15	30.22	27.97	28.06
1794	NYSE	AYI	Fri, Jan 16, 2009	30.06	30.79	29.06	30.35
1793	NYSE	AYI	Thu, Jan 15, 2009	29.28	30.08	27.85	29.77
1792	NYSE	AYI	Wed, Jan 14, 2009	30.44	30.58	28.83	29.27
1791	NYSE	AYI	Tue, Jan 13, 2009	31.36	31.65	30.19	31.00
1790	NYSE	AYI	Mon, Jan 12, 2009	33.02	33.02	30.82	31.37
1789	NYSE	AYI	Fri, Jan 9, 2009	33.99	33.99	32.69	32.91
1788	NYSE	AYI	Thu, Jan 8, 2009	34.19	34.32	32.88	33.89
1787	NYSE	AYI	Wed, Jan 7, 2009	34.55	35.65	34.20	34.42
1786	NYSE	AYI	Tue, Jan 6, 2009	35.58	35.80	31.27	35.10
1785	NYSE	AYI	Mon, Jan 5, 2009	34.76	36.00	34.54	35.36
1784	NYSE	AYI	Fri, Jan 2, 2009	35.36	35.45	33.83	34.79
1783	NYSE	AYI	Wed, Dec 31, 2008	33.90	35.26	33.81	34.91
1782	NYSE	AYI	Tue, Dec 30, 2008	33.34	34.07	32.53	33.83
1781	NYSE	AYI	Mon, Dec 29, 2008	34.00	34.07	32.08	33.16
1780	NYSE	AYI	Fri, Dec 26, 2008	33.49	34.08	32.76	34.07
1779	NYSE	AYI	Wed, Dec 24, 2008	33.65	34.13	33.03	33.28
1778	NYSE	AYI	Tue, Dec 23, 2008	34.00	34.73	32.88	33.50
1777	NYSE	AYI	Mon, Dec 22, 2008	34.14	34.32	32.86	34.25
1776	NYSE	AYI	Fri, Dec 19, 2008	34.55	36.88	33.88	34.11
1775	NYSE	AYI	Thu, Dec 18, 2008	34.08	35.33	33.08	34.02
1774	NYSE	AYI	Wed, Dec 17, 2008	32.67	34.43	32.46	34.16
1773	NYSE	AYI	Tue, Dec 16, 2008	32.15	33.81	32.02	33.18
1772	NYSE	AYI	Mon, Dec 15, 2008	33.58	34.06	31.47	32.03
1771	NYSE	AYI	Fri, Dec 12, 2008	29.42	33.97	29.41	33.50
1770	NYSE	AYI	Thu, Dec 11, 2008	31.75	32.15	29.81	30.52
1769	NYSE	AYI	Wed, Dec 10, 2008	31.74	32.22	31.17	31.99
1768	NYSE	AYI	Tue, Dec 9, 2008	29.94	32.55	29.94	31.43
1767	NYSE	AYI	Mon, Dec 8, 2008	28.75	31.66	28.75	30.67
1766	NYSE	AYI	Fri, Dec 5, 2008	25.45	28.23	25.18	28.09
1765	NYSE	AYI	Thu, Dec 4, 2008	27.01	27.87	25.15	25.82
1764	NYSE	AYI	Wed, Dec 3, 2008	26.12	27.57	25.86	27.25
1763	NYSE	AYI	Tue, Dec 2, 2008	25.52	26.95	25.32	26.72
1762	NYSE	AYI	Mon, Dec 1, 2008	26.20	26.86	25.06	25.23
1761	NYSE	AYI	Fri, Nov 28, 2008	27.12	27.22	26.10	26.96
1760	NYSE	AYI	Wed, Nov 26, 2008	26.98	28.31	25.83	27.63
1759	NYSE	AYI	Tue, Nov 25, 2008	26.55	27.31	25.68	27.21
1758	NYSE	AYI	Mon, Nov 24, 2008	25.73	26.51	24.73	26.06
1757	NYSE	AYI	Fri, Nov 21, 2008	26.28	26.28	23.72	25.57
1756	NYSE	AYI	Thu, Nov 20, 2008	25.36	27.64	25.02	25.15
1755	NYSE	AYI	Wed, Nov 19, 2008	28.50	28.73	26.24	26.33
1754	NYSE	AYI	Tue, Nov 18, 2008	28.15	29.37	27.23	28.60
1753	NYSE	AYI	Mon, Nov 17, 2008	28.40	29.31	27.33	28.00
1752	NYSE	AYI	Fri, Nov 14, 2008	29.41	30.89	28.52	28.80
1751	NYSE	AYI	Thu, Nov 13, 2008	28.45	29.98	26.23	29.94
1750	NYSE	AYI	Wed, Nov 12, 2008	30.71	30.71	28.02	28.30
1749	NYSE	AYI	Tue, Nov 11, 2008	31.74	32.18	30.66	31.33
1748	NYSE	AYI	Mon, Nov 10, 2008	34.13	34.37	31.70	32.23
1747	NYSE	AYI	Fri, Nov 7, 2008	33.79	34.06	31.92	32.89
1746	NYSE	AYI	Thu, Nov 6, 2008	34.16	34.72	32.49	33.39
1745	NYSE	AYI	Wed, Nov 5, 2008	35.12	36.24	34.29	34.42
1744	NYSE	AYI	Tue, Nov 4, 2008	34.99	36.19	34.21	35.49
1743	NYSE	AYI	Mon, Nov 3, 2008	34.89	34.96	33.73	34.54
1742	NYSE	AYI	Fri, Oct 31, 2008	34.12	34.97	33.77	34.96
1741	NYSE	AYI	Thu, Oct 30, 2008	34.05	35.81	32.72	34.35
1740	NYSE	AYI	Wed, Oct 29, 2008	34.54	35.00	32.51	33.09
1739	NYSE	AYI	Tue, Oct 28, 2008	32.04	34.33	30.02	34.31
1738	NYSE	AYI	Mon, Oct 27, 2008	31.41	33.19	31.00	31.96
1737	NYSE	AYI	Fri, Oct 24, 2008	28.68	32.87	28.68	31.96
1736	NYSE	AYI	Thu, Oct 23, 2008	32.19	33.28	30.77	32.69
1735	NYSE	AYI	Wed, Oct 22, 2008	34.51	35.41	30.74	31.82
1734	NYSE	AYI	Tue, Oct 21, 2008	35.57	36.88	34.46	34.62
1733	NYSE	AYI	Mon, Oct 20, 2008	33.85	36.22	33.50	36.18
1732	NYSE	AYI	Fri, Oct 17, 2008	33.33	36.00	32.08	33.59
1731	NYSE	AYI	Thu, Oct 16, 2008	31.43	34.44	29.70	34.35
1730	NYSE	AYI	Wed, Oct 15, 2008	35.10	35.24	31.17	31.17
1729	NYSE	AYI	Tue, Oct 14, 2008	38.53	38.77	34.01	35.73
1728	NYSE	AYI	Mon, Oct 13, 2008	35.67	36.99	34.37	36.99
1727	NYSE	AYI	Fri, Oct 10, 2008	29.69	34.74	28.90	34.36
1726	NYSE	AYI	Thu, Oct 9, 2008	33.85	34.32	31.00	31.62
1725	NYSE	AYI	Wed, Oct 8, 2008	32.42	35.68	30.82	33.54
1724	NYSE	AYI	Tue, Oct 7, 2008	35.05	37.49	33.94	34.71
1723	NYSE	AYI	Mon, Oct 6, 2008	35.83	37.48	33.57	36.81
1722	NYSE	AYI	Fri, Oct 3, 2008	37.61	39.81	36.56	36.56
1721	NYSE	AYI	Thu, Oct 2, 2008	40.21	40.46	36.99	37.10
1720	NYSE	AYI	Wed, Oct 1, 2008	41.31	41.50	39.77	40.84
1719	NYSE	AYI	Tue, Sep 30, 2008	39.84	41.76	38.41	41.76
1718	NYSE	AYI	Mon, Sep 29, 2008	41.06	41.06	38.03	39.50
1717	NYSE	AYI	Fri, Sep 26, 2008	41.07	42.00	40.44	41.90
1716	NYSE	AYI	Thu, Sep 25, 2008	40.77	42.41	40.64	41.88
1715	NYSE	AYI	Wed, Sep 24, 2008	40.62	41.56	39.51	40.55
1714	NYSE	AYI	Tue, Sep 23, 2008	42.31	42.31	40.42	40.64
1713	NYSE	AYI	Mon, Sep 22, 2008	44.50	44.67	42.26	42.38
1712	NYSE	AYI	Fri, Sep 19, 2008	43.81	46.19	42.48	45.12
1711	NYSE	AYI	Thu, Sep 18, 2008	39.48	43.47	38.31	41.13
1710	NYSE	AYI	Wed, Sep 17, 2008	39.98	40.54	38.85	38.90
1709	NYSE	AYI	Tue, Sep 16, 2008	39.11	41.86	39.11	40.71
1708	NYSE	AYI	Mon, Sep 15, 2008	40.83	41.86	40.17	40.33
1707	NYSE	AYI	Fri, Sep 12, 2008	41.50	42.46	41.04	42.46
1706	NYSE	AYI	Thu, Sep 11, 2008	41.63	41.89	40.03	41.89
1705	NYSE	AYI	Wed, Sep 10, 2008	41.37	42.52	41.24	42.11
1704	NYSE	AYI	Tue, Sep 9, 2008	43.85	44.51	40.79	40.79
1703	NYSE	AYI	Mon, Sep 8, 2008	43.60	44.50	42.88	43.67
1702	NYSE	AYI	Fri, Sep 5, 2008	40.80	42.78	40.30	42.32
1701	NYSE	AYI	Thu, Sep 4, 2008	42.74	43.11	40.41	40.91
1700	NYSE	AYI	Wed, Sep 3, 2008	43.13	44.04	42.77	43.13
1699	NYSE	AYI	Tue, Sep 2, 2008	44.13	44.85	42.79	43.28
1698	NYSE	AYI	Fri, Aug 29, 2008	43.83	43.99	42.72	43.51
1697	NYSE	AYI	Thu, Aug 28, 2008	43.16	44.24	42.85	44.19
1696	NYSE	AYI	Wed, Aug 27, 2008	41.87	43.40	41.76	42.96
1695	NYSE	AYI	Tue, Aug 26, 2008	42.49	43.05	41.71	41.95
1694	NYSE	AYI	Mon, Aug 25, 2008	43.45	43.45	42.45	42.60
1693	NYSE	AYI	Fri, Aug 22, 2008	42.24	43.67	42.24	43.52
1692	NYSE	AYI	Thu, Aug 21, 2008	41.81	42.38	41.20	41.97
1691	NYSE	AYI	Wed, Aug 20, 2008	41.84	42.70	40.54	42.25
1690	NYSE	AYI	Tue, Aug 19, 2008	42.78	42.80	41.01	41.77
1689	NYSE	AYI	Mon, Aug 18, 2008	44.32	44.32	42.47	42.92
1688	NYSE	AYI	Fri, Aug 15, 2008	44.07	44.53	43.14	43.50
1687	NYSE	AYI	Thu, Aug 14, 2008	44.45	45.23	43.53	43.70
1686	NYSE	AYI	Wed, Aug 13, 2008	44.08	45.43	43.51	44.99
1685	NYSE	AYI	Tue, Aug 12, 2008	45.84	46.02	43.97	44.18
1684	NYSE	AYI	Mon, Aug 11, 2008	43.82	46.37	43.27	45.89
1683	NYSE	AYI	Fri, Aug 8, 2008	42.32	44.11	42.28	43.90
1682	NYSE	AYI	Thu, Aug 7, 2008	42.50	42.82	42.15	42.35
1681	NYSE	AYI	Wed, Aug 6, 2008	42.10	43.15	41.86	42.97
1680	NYSE	AYI	Tue, Aug 5, 2008	40.83	42.21	40.74	42.13
1679	NYSE	AYI	Mon, Aug 4, 2008	40.90	41.75	39.81	40.24
1678	NYSE	AYI	Fri, Aug 1, 2008	41.17	42.42	40.15	41.65
1677	NYSE	AYI	Thu, Jul 31, 2008	41.49	42.33	40.70	40.86
1676	NYSE	AYI	Wed, Jul 30, 2008	41.89	42.91	41.34	41.83
1675	NYSE	AYI	Tue, Jul 29, 2008	40.73	42.29	40.45	41.71
1674	NYSE	AYI	Mon, Jul 28, 2008	41.46	41.48	40.47	40.56
1673	NYSE	AYI	Fri, Jul 25, 2008	41.92	42.26	41.17	41.52
1672	NYSE	AYI	Thu, Jul 24, 2008	42.73	42.90	41.42	41.60
1671	NYSE	AYI	Wed, Jul 23, 2008	42.15	43.25	41.61	42.41
1670	NYSE	AYI	Tue, Jul 22, 2008	40.27	41.94	40.01	41.84
1669	NYSE	AYI	Mon, Jul 21, 2008	40.03	40.58	39.91	40.39
1668	NYSE	AYI	Fri, Jul 18, 2008	40.02	40.95	39.69	39.96
1667	NYSE	AYI	Thu, Jul 17, 2008	39.43	40.75	39.02	40.30
1666	NYSE	AYI	Wed, Jul 16, 2008	38.41	39.56	37.95	39.49
1665	NYSE	AYI	Tue, Jul 15, 2008	38.39	39.17	37.30	38.32
1664	NYSE	AYI	Mon, Jul 14, 2008	37.85	39.31	37.85	38.90
1663	NYSE	AYI	Fri, Jul 11, 2008	38.57	38.99	36.89	37.61
1662	NYSE	AYI	Thu, Jul 10, 2008	38.00	39.72	38.00	38.99
1661	NYSE	AYI	Wed, Jul 9, 2008	39.12	39.53	37.91	37.95
1660	NYSE	AYI	Tue, Jul 8, 2008	38.47	39.51	37.84	39.12
1659	NYSE	AYI	Mon, Jul 7, 2008	39.96	40.46	36.97	38.53
1658	NYSE	AYI	Thu, Jul 3, 2008	39.23	40.87	38.59	40.05
1657	NYSE	AYI	Wed, Jul 2, 2008	43.21	45.90	40.16	40.59
1656	NYSE	AYI	Tue, Jul 1, 2008	47.28	47.94	45.59	47.70
1655	NYSE	AYI	Mon, Jun 30, 2008	49.61	49.99	47.82	48.08
1654	NYSE	AYI	Fri, Jun 27, 2008	48.65	50.31	47.57	49.77
1653	NYSE	AYI	Thu, Jun 26, 2008	51.36	51.55	48.38	48.85
1652	NYSE	AYI	Wed, Jun 25, 2008	51.83	52.97	51.77	52.23
1651	NYSE	AYI	Tue, Jun 24, 2008	52.74	52.94	51.55	51.79
1650	NYSE	AYI	Mon, Jun 23, 2008	52.99	53.62	52.62	53.11
1649	NYSE	AYI	Fri, Jun 20, 2008	53.38	53.64	52.15	52.73
1648	NYSE	AYI	Thu, Jun 19, 2008	52.10	53.74	52.06	53.50
1647	NYSE	AYI	Wed, Jun 18, 2008	51.92	52.92	51.69	52.06
1646	NYSE	AYI	Tue, Jun 17, 2008	52.30	53.00	52.04	52.08
1645	NYSE	AYI	Mon, Jun 16, 2008	50.49	52.28	49.64	52.07
1644	NYSE	AYI	Fri, Jun 13, 2008	50.03	50.82	49.86	50.58
1643	NYSE	AYI	Thu, Jun 12, 2008	49.88	50.70	49.68	49.78
1642	NYSE	AYI	Wed, Jun 11, 2008	50.51	50.79	49.77	50.00
1641	NYSE	AYI	Tue, Jun 10, 2008	49.79	51.06	49.25	50.51
1640	NYSE	AYI	Mon, Jun 9, 2008	51.19	51.38	49.51	49.89
1639	NYSE	AYI	Fri, Jun 6, 2008	52.36	52.53	50.88	51.05
1638	NYSE	AYI	Thu, Jun 5, 2008	51.78	52.90	50.87	52.90
1637	NYSE	AYI	Wed, Jun 4, 2008	51.48	52.22	49.50	51.82
1636	NYSE	AYI	Tue, Jun 3, 2008	52.42	52.89	50.73	51.59
1635	NYSE	AYI	Mon, Jun 2, 2008	53.18	53.18	50.98	52.19
1634	NYSE	AYI	Fri, May 30, 2008	52.47	53.26	52.14	53.25
1633	NYSE	AYI	Thu, May 29, 2008	51.67	53.18	51.48	52.32
1632	NYSE	AYI	Wed, May 28, 2008	50.93	52.06	50.73	51.73
1631	NYSE	AYI	Tue, May 27, 2008	50.42	50.81	49.69	50.61
1630	NYSE	AYI	Fri, May 23, 2008	50.69	51.08	49.48	50.15
1629	NYSE	AYI	Thu, May 22, 2008	51.77	52.30	50.80	51.14
1628	NYSE	AYI	Wed, May 21, 2008	50.93	53.91	50.60	51.77
1627	NYSE	AYI	Tue, May 20, 2008	50.80	51.06	50.38	50.90
1626	NYSE	AYI	Mon, May 19, 2008	50.07	51.73	49.73	50.94
1625	NYSE	AYI	Fri, May 16, 2008	49.95	50.27	49.39	50.19
1624	NYSE	AYI	Thu, May 15, 2008	49.38	49.98	49.26	49.86
1623	NYSE	AYI	Wed, May 14, 2008	50.21	50.21	49.43	49.50
1622	NYSE	AYI	Tue, May 13, 2008	49.89	50.43	49.80	50.21
1621	NYSE	AYI	Mon, May 12, 2008	48.81	49.98	48.60	49.89
1620	NYSE	AYI	Fri, May 9, 2008	48.87	49.29	48.33	48.68
1619	NYSE	AYI	Thu, May 8, 2008	49.67	51.00	48.86	49.42
1618	NYSE	AYI	Wed, May 7, 2008	48.69	50.09	48.53	48.81
1617	NYSE	AYI	Tue, May 6, 2008	49.29	49.29	47.65	48.65
1616	NYSE	AYI	Mon, May 5, 2008	49.48	49.99	49.10	49.59
1615	NYSE	AYI	Fri, May 2, 2008	49.09	49.98	48.31	49.22
1614	NYSE	AYI	Thu, May 1, 2008	48.14	48.93	47.35	48.79
1613	NYSE	AYI	Wed, Apr 30, 2008	48.35	49.61	47.66	47.84
1612	NYSE	AYI	Tue, Apr 29, 2008	48.59	48.63	47.35	48.10
1611	NYSE	AYI	Mon, Apr 28, 2008	47.03	48.86	47.00	48.56
1610	NYSE	AYI	Fri, Apr 25, 2008	47.37	48.18	46.20	46.99
1609	NYSE	AYI	Thu, Apr 24, 2008	46.32	47.32	45.18	47.26
1608	NYSE	AYI	Wed, Apr 23, 2008	46.47	47.21	45.64	46.21
1607	NYSE	AYI	Tue, Apr 22, 2008	48.64	48.64	45.73	46.37
1606	NYSE	AYI	Mon, Apr 21, 2008	48.57	48.58	47.85	48.31
1605	NYSE	AYI	Fri, Apr 18, 2008	47.74	48.38	47.44	48.12
1604	NYSE	AYI	Thu, Apr 17, 2008	47.35	47.49	46.31	47.02
1603	NYSE	AYI	Wed, Apr 16, 2008	47.04	47.98	46.92	47.48
1602	NYSE	AYI	Tue, Apr 15, 2008	45.17	47.15	45.15	46.56
1601	NYSE	AYI	Mon, Apr 14, 2008	44.87	45.20	44.51	45.01
1600	NYSE	AYI	Fri, Apr 11, 2008	45.31	45.31	44.00	44.80
1599	NYSE	AYI	Thu, Apr 10, 2008	45.56	46.48	44.80	45.77
1598	NYSE	AYI	Wed, Apr 9, 2008	46.40	46.60	45.45	45.56
1597	NYSE	AYI	Tue, Apr 8, 2008	45.60	46.36	44.84	46.25
1596	NYSE	AYI	Mon, Apr 7, 2008	46.11	47.02	45.74	45.88
1595	NYSE	AYI	Fri, Apr 4, 2008	45.84	46.72	45.00	45.70
1594	NYSE	AYI	Thu, Apr 3, 2008	46.05	47.88	44.40	45.86
1593	NYSE	AYI	Wed, Apr 2, 2008	43.40	44.62	43.14	43.25
1592	NYSE	AYI	Tue, Apr 1, 2008	43.72	44.04	42.95	43.60
1591	NYSE	AYI	Mon, Mar 31, 2008	42.76	43.16	41.49	42.95
1590	NYSE	AYI	Fri, Mar 28, 2008	44.00	44.80	42.69	42.88
1589	NYSE	AYI	Thu, Mar 27, 2008	44.27	44.77	43.73	43.77
1588	NYSE	AYI	Wed, Mar 26, 2008	44.09	45.14	44.06	44.69
1587	NYSE	AYI	Tue, Mar 25, 2008	44.01	45.04	43.73	44.40
1586	NYSE	AYI	Mon, Mar 24, 2008	42.00	44.12	41.85	44.00
1585	NYSE	AYI	Thu, Mar 20, 2008	40.37	41.95	40.00	41.46
1584	NYSE	AYI	Wed, Mar 19, 2008	40.62	42.22	39.81	39.81
1583	NYSE	AYI	Tue, Mar 18, 2008	40.44	41.74	39.37	41.14
1582	NYSE	AYI	Mon, Mar 17, 2008	38.98	40.26	38.40	39.57
1581	NYSE	AYI	Fri, Mar 14, 2008	41.14	41.78	39.27	40.04
1580	NYSE	AYI	Thu, Mar 13, 2008	40.10	41.32	39.84	40.71
1579	NYSE	AYI	Wed, Mar 12, 2008	43.00	43.43	40.69	40.79
1578	NYSE	AYI	Tue, Mar 11, 2008	41.28	43.06	41.28	43.00
1577	NYSE	AYI	Mon, Mar 10, 2008	41.49	41.70	40.67	40.80
1576	NYSE	AYI	Fri, Mar 7, 2008	41.96	42.83	41.16	41.41
1575	NYSE	AYI	Thu, Mar 6, 2008	42.98	43.21	42.35	42.51
1574	NYSE	AYI	Wed, Mar 5, 2008	43.57	43.57	42.15	43.13
1573	NYSE	AYI	Tue, Mar 4, 2008	43.51	43.53	42.50	43.09
1572	NYSE	AYI	Mon, Mar 3, 2008	44.59	45.14	43.46	44.06
1571	NYSE	AYI	Fri, Feb 29, 2008	45.39	45.39	44.16	44.41
1570	NYSE	AYI	Thu, Feb 28, 2008	46.21	46.38	44.85	46.03
1569	NYSE	AYI	Wed, Feb 27, 2008	45.99	47.33	45.74	46.42
1568	NYSE	AYI	Tue, Feb 26, 2008	45.95	47.38	45.88	46.69
1567	NYSE	AYI	Mon, Feb 25, 2008	46.48	46.70	44.92	46.04
1566	NYSE	AYI	Fri, Feb 22, 2008	47.33	47.66	45.01	46.48
1565	NYSE	AYI	Thu, Feb 21, 2008	47.95	48.61	46.55	47.17
1564	NYSE	AYI	Wed, Feb 20, 2008	45.60	47.93	45.37	47.71
1563	NYSE	AYI	Tue, Feb 19, 2008	46.95	47.01	45.46	46.00
1562	NYSE	AYI	Fri, Feb 15, 2008	45.50	46.51	45.20	46.42
1561	NYSE	AYI	Thu, Feb 14, 2008	47.29	47.29	45.68	45.92
1560	NYSE	AYI	Wed, Feb 13, 2008	45.55	47.12	45.55	47.10
1559	NYSE	AYI	Tue, Feb 12, 2008	45.53	45.99	44.64	45.34
1558	NYSE	AYI	Mon, Feb 11, 2008	44.69	46.09	43.65	45.38
1557	NYSE	AYI	Fri, Feb 8, 2008	45.01	45.33	43.90	44.72
1556	NYSE	AYI	Thu, Feb 7, 2008	44.90	45.25	43.74	44.65
1555	NYSE	AYI	Wed, Feb 6, 2008	45.90	47.11	44.78	45.27
1554	NYSE	AYI	Tue, Feb 5, 2008	45.41	46.32	45.31	45.40
1553	NYSE	AYI	Mon, Feb 4, 2008	47.05	47.05	45.58	46.30
1552	NYSE	AYI	Fri, Feb 1, 2008	45.36	47.38	44.17	47.09
1551	NYSE	AYI	Thu, Jan 31, 2008	42.27	45.94	42.07	45.51
1550	NYSE	AYI	Wed, Jan 30, 2008	43.03	44.83	42.60	42.79
1549	NYSE	AYI	Tue, Jan 29, 2008	41.27	43.26	41.27	43.17
1548	NYSE	AYI	Mon, Jan 28, 2008	41.14	41.40	40.00	41.09
1547	NYSE	AYI	Fri, Jan 25, 2008	41.20	42.84	40.32	40.83
1546	NYSE	AYI	Thu, Jan 24, 2008	42.23	43.15	40.63	41.13
1545	NYSE	AYI	Wed, Jan 23, 2008	37.71	42.38	37.70	41.84
1544	NYSE	AYI	Tue, Jan 22, 2008	36.73	39.32	36.33	38.77
1543	NYSE	AYI	Fri, Jan 18, 2008	39.15	40.11	37.77	38.32
1542	NYSE	AYI	Thu, Jan 17, 2008	41.99	42.19	38.78	38.92
1541	NYSE	AYI	Wed, Jan 16, 2008	43.52	43.60	40.93	41.92
1540	NYSE	AYI	Tue, Jan 15, 2008	43.96	44.92	43.61	43.72
1539	NYSE	AYI	Mon, Jan 14, 2008	43.63	45.05	42.83	44.76
1538	NYSE	AYI	Fri, Jan 11, 2008	41.80	43.94	41.80	43.15
1537	NYSE	AYI	Thu, Jan 10, 2008	41.81	44.75	41.74	44.13
1536	NYSE	AYI	Wed, Jan 9, 2008	38.26	42.32	38.26	42.20
1535	NYSE	AYI	Tue, Jan 8, 2008	42.42	44.69	38.35	38.47
1534	NYSE	AYI	Mon, Jan 7, 2008	41.64	42.29	40.97	41.88
1533	NYSE	AYI	Fri, Jan 4, 2008	43.25	43.25	41.79	42.02
1532	NYSE	AYI	Thu, Jan 3, 2008	44.43	45.05	43.66	43.75
1531	NYSE	AYI	Wed, Jan 2, 2008	45.27	45.58	44.00	44.25
1530	NYSE	AYI	Mon, Dec 31, 2007	44.99	45.50	44.29	45.00
1529	NYSE	AYI	Fri, Dec 28, 2007	44.86	45.66	44.86	45.12
1528	NYSE	AYI	Thu, Dec 27, 2007	45.44	45.83	44.27	44.29
1527	NYSE	AYI	Wed, Dec 26, 2007	45.74	45.85	44.96	45.28
1526	NYSE	AYI	Mon, Dec 24, 2007	44.63	45.99	44.63	45.93
1525	NYSE	AYI	Fri, Dec 21, 2007	44.74	45.33	44.47	45.03
1524	NYSE	AYI	Thu, Dec 20, 2007	43.98	44.16	42.69	43.97
1523	NYSE	AYI	Wed, Dec 19, 2007	42.99	43.97	42.82	43.39
1522	NYSE	AYI	Tue, Dec 18, 2007	42.72	43.24	42.19	42.98
1521	NYSE	AYI	Mon, Dec 17, 2007	41.87	42.77	41.61	42.13
1520	NYSE	AYI	Fri, Dec 14, 2007	42.01	42.73	41.53	42.05
1519	NYSE	AYI	Thu, Dec 13, 2007	41.94	42.78	41.44	42.69
1518	NYSE	AYI	Wed, Dec 12, 2007	42.42	43.02	41.58	42.39
1517	NYSE	AYI	Tue, Dec 11, 2007	43.14	44.08	41.23	41.35
1516	NYSE	AYI	Mon, Dec 10, 2007	42.49	43.27	42.34	43.17
1515	NYSE	AYI	Fri, Dec 7, 2007	42.04	42.68	41.73	42.34
1514	NYSE	AYI	Thu, Dec 6, 2007	40.31	42.34	40.31	42.33
1513	NYSE	AYI	Wed, Dec 5, 2007	39.40	40.48	39.40	40.31
1512	NYSE	AYI	Tue, Dec 4, 2007	39.14	39.90	38.82	39.47
1511	NYSE	AYI	Mon, Dec 3, 2007	40.01	40.44	38.85	39.43
1510	NYSE	AYI	Fri, Nov 30, 2007	39.71	40.55	39.07	39.49
1509	NYSE	AYI	Thu, Nov 29, 2007	40.88	40.88	39.01	39.07
1508	NYSE	AYI	Wed, Nov 28, 2007	39.81	40.66	39.20	40.31
1507	NYSE	AYI	Tue, Nov 27, 2007	36.82	38.17	36.65	37.71
1506	NYSE	AYI	Mon, Nov 26, 2007	37.75	40.45	36.58	36.78
1505	NYSE	AYI	Fri, Nov 23, 2007	34.99	36.01	34.73	35.48
1504	NYSE	AYI	Wed, Nov 21, 2007	34.52	35.62	34.17	34.87
1503	NYSE	AYI	Tue, Nov 20, 2007	35.24	35.24	34.04	34.66
1502	NYSE	AYI	Mon, Nov 19, 2007	35.32	35.32	34.61	34.91
1501	NYSE	AYI	Fri, Nov 16, 2007	37.43	37.43	35.51	35.84
1500	NYSE	AYI	Thu, Nov 15, 2007	36.86	37.25	36.13	37.04
1499	NYSE	AYI	Wed, Nov 14, 2007	37.40	38.03	36.84	37.09
1498	NYSE	AYI	Tue, Nov 13, 2007	36.60	37.53	35.63	37.40
1497	NYSE	AYI	Mon, Nov 12, 2007	38.69	38.69	36.30	36.53
1496	NYSE	AYI	Fri, Nov 9, 2007	37.64	37.64	35.99	36.27
1495	NYSE	AYI	Thu, Nov 8, 2007	39.34	39.34	37.13	38.09
1494	NYSE	AYI	Wed, Nov 7, 2007	39.66	39.91	38.26	39.04
1493	NYSE	AYI	Tue, Nov 6, 2007	38.73	40.19	38.65	40.07
1492	NYSE	AYI	Mon, Nov 5, 2007	40.08	40.08	38.50	39.10
1491	NYSE	AYI	Fri, Nov 2, 2007	38.97	40.44	38.60	40.29
1490	NYSE	AYI	Thu, Nov 1, 2007	39.78	40.35	37.87	38.51
1489	NYSE	AYI	Wed, Oct 31, 2007	46.34	47.99	45.54	47.80
1488	NYSE	AYI	Tue, Oct 30, 2007	46.37	46.65	45.60	46.18
1487	NYSE	AYI	Mon, Oct 29, 2007	43.17	45.54	43.14	44.71
1486	NYSE	AYI	Fri, Oct 26, 2007	42.00	42.88	41.48	42.88
1485	NYSE	AYI	Thu, Oct 25, 2007	42.33	42.56	40.68	41.49
1484	NYSE	AYI	Wed, Oct 24, 2007	42.90	43.16	41.44	42.36
1483	NYSE	AYI	Tue, Oct 23, 2007	43.50	44.33	42.88	42.96
1482	NYSE	AYI	Mon, Oct 22, 2007	42.50	43.40	41.64	43.06
1481	NYSE	AYI	Fri, Oct 19, 2007	45.99	46.25	42.50	42.50
1480	NYSE	AYI	Thu, Oct 18, 2007	47.02	47.36	46.00	46.25
1479	NYSE	AYI	Wed, Oct 17, 2007	47.20	47.76	46.95	47.46
1478	NYSE	AYI	Tue, Oct 16, 2007	47.35	47.35	46.15	46.80
1477	NYSE	AYI	Mon, Oct 15, 2007	49.11	49.11	46.98	47.45
1476	NYSE	AYI	Fri, Oct 12, 2007	50.29	50.73	48.71	49.27
1475	NYSE	AYI	Thu, Oct 11, 2007	51.22	51.95	50.50	50.52
1474	NYSE	AYI	Wed, Oct 10, 2007	51.77	52.00	50.59	51.06
1473	NYSE	AYI	Tue, Oct 9, 2007	51.23	52.39	50.86	51.97
1472	NYSE	AYI	Mon, Oct 8, 2007	51.05	51.48	50.81	51.19
1471	NYSE	AYI	Fri, Oct 5, 2007	50.40	52.63	50.40	51.68
1470	NYSE	AYI	Thu, Oct 4, 2007	48.56	51.40	46.47	51.14
1469	NYSE	AYI	Wed, Oct 3, 2007	52.46	54.42	52.43	54.42
1468	NYSE	AYI	Tue, Oct 2, 2007	53.17	54.11	52.74	52.90
1467	NYSE	AYI	Mon, Oct 1, 2007	50.30	53.30	50.11	53.00
1466	NYSE	AYI	Fri, Sep 28, 2007	50.95	51.25	50.30	51.16
1465	NYSE	AYI	Thu, Sep 27, 2007	50.95	51.26	50.55	50.95
1464	NYSE	AYI	Wed, Sep 26, 2007	51.29	51.47	50.52	50.95
1463	NYSE	AYI	Tue, Sep 25, 2007	51.00	51.00	50.14	50.91
1462	NYSE	AYI	Mon, Sep 24, 2007	52.39	52.63	51.07	51.40
1461	NYSE	AYI	Fri, Sep 21, 2007	52.73	52.80	51.95	52.50
1460	NYSE	AYI	Thu, Sep 20, 2007	52.57	52.64	51.77	52.23
1459	NYSE	AYI	Wed, Sep 19, 2007	51.90	53.42	51.75	52.57
1458	NYSE	AYI	Tue, Sep 18, 2007	48.71	51.51	48.61	51.41
1457	NYSE	AYI	Mon, Sep 17, 2007	49.67	49.81	48.57	48.63
1456	NYSE	AYI	Fri, Sep 14, 2007	48.60	50.25	48.02	49.91
1455	NYSE	AYI	Thu, Sep 13, 2007	49.82	49.94	48.56	48.86
1454	NYSE	AYI	Wed, Sep 12, 2007	49.51	50.42	49.43	49.78
1453	NYSE	AYI	Tue, Sep 11, 2007	49.00	50.18	48.89	49.66
1452	NYSE	AYI	Mon, Sep 10, 2007	50.35	51.01	48.10	48.66
1451	NYSE	AYI	Fri, Sep 7, 2007	51.30	51.39	49.98	50.19
1450	NYSE	AYI	Thu, Sep 6, 2007	52.37	52.88	51.82	52.03
1449	NYSE	AYI	Wed, Sep 5, 2007	52.90	53.00	51.61	52.00
1448	NYSE	AYI	Tue, Sep 4, 2007	52.30	54.08	52.06	53.55
1447	NYSE	AYI	Fri, Aug 31, 2007	52.99	52.99	52.15	52.54
1446	NYSE	AYI	Thu, Aug 30, 2007	52.72	53.66	52.11	52.38
1445	NYSE	AYI	Wed, Aug 29, 2007	52.26	53.69	51.91	53.30
1444	NYSE	AYI	Tue, Aug 28, 2007	53.70	53.81	51.83	51.86
1443	NYSE	AYI	Mon, Aug 27, 2007	52.60	54.62	52.55	53.99
1442	NYSE	AYI	Fri, Aug 24, 2007	53.81	53.94	52.04	52.80
1441	NYSE	AYI	Thu, Aug 23, 2007	55.70	56.19	53.48	53.68
1440	NYSE	AYI	Wed, Aug 22, 2007	55.72	56.26	54.88	55.35
1439	NYSE	AYI	Tue, Aug 21, 2007	56.40	56.99	55.19	55.57
1438	NYSE	AYI	Mon, Aug 20, 2007	56.00	56.70	54.83	56.17
1437	NYSE	AYI	Fri, Aug 17, 2007	56.18	58.15	54.57	55.83
1436	NYSE	AYI	Thu, Aug 16, 2007	54.46	56.74	52.92	55.81
1435	NYSE	AYI	Wed, Aug 15, 2007	55.50	57.02	54.32	54.43
1434	NYSE	AYI	Tue, Aug 14, 2007	56.80	57.78	55.34	55.50
1433	NYSE	AYI	Mon, Aug 13, 2007	56.92	60.92	56.92	57.15
1432	NYSE	AYI	Fri, Aug 10, 2007	48.00	57.04	47.32	56.59
1431	NYSE	AYI	Thu, Aug 9, 2007	50.00	50.00	46.95	48.16
1430	NYSE	AYI	Wed, Aug 8, 2007	52.08	53.05	49.10	50.52
1429	NYSE	AYI	Tue, Aug 7, 2007	54.01	54.66	50.84	52.13
1428	NYSE	AYI	Mon, Aug 6, 2007	54.76	54.76	52.50	54.49
1427	NYSE	AYI	Fri, Aug 3, 2007	58.93	59.67	53.93	54.37
1426	NYSE	AYI	Thu, Aug 2, 2007	59.25	59.87	58.23	58.85
1425	NYSE	AYI	Wed, Aug 1, 2007	58.77	59.56	57.11	58.85
1424	NYSE	AYI	Tue, Jul 31, 2007	61.26	61.39	59.00	59.10
1423	NYSE	AYI	Mon, Jul 30, 2007	62.29	62.67	59.97	60.87
1422	NYSE	AYI	Fri, Jul 27, 2007	60.72	60.72	58.15	58.46
1421	NYSE	AYI	Thu, Jul 26, 2007	61.94	62.12	58.60	59.86
1420	NYSE	AYI	Wed, Jul 25, 2007	65.63	65.63	62.14	63.23
1419	NYSE	AYI	Tue, Jul 24, 2007	64.81	66.89	64.16	65.03
1418	NYSE	AYI	Mon, Jul 23, 2007	62.72	64.14	62.63	63.26
1417	NYSE	AYI	Fri, Jul 20, 2007	64.11	64.11	61.90	62.60
1416	NYSE	AYI	Thu, Jul 19, 2007	63.71	64.74	63.59	64.25
1415	NYSE	AYI	Wed, Jul 18, 2007	63.95	64.42	62.75	63.17
1414	NYSE	AYI	Tue, Jul 17, 2007	63.21	63.97	62.94	63.11
1413	NYSE	AYI	Mon, Jul 16, 2007	63.29	63.80	62.79	63.19
1412	NYSE	AYI	Fri, Jul 13, 2007	63.50	63.88	62.92	63.64
1411	NYSE	AYI	Thu, Jul 12, 2007	62.69	63.43	62.20	63.23
1410	NYSE	AYI	Wed, Jul 11, 2007	59.90	62.29	59.81	62.18
1409	NYSE	AYI	Tue, Jul 10, 2007	61.06	62.59	58.86	60.04
1408	NYSE	AYI	Mon, Jul 9, 2007	62.76	63.55	62.75	63.54
1407	NYSE	AYI	Fri, Jul 6, 2007	62.34	62.83	61.61	62.43
1406	NYSE	AYI	Thu, Jul 5, 2007	62.22	62.44	61.79	62.17
1405	NYSE	AYI	Tue, Jul 3, 2007	62.16	62.60	62.04	62.28
1404	NYSE	AYI	Mon, Jul 2, 2007	60.55	62.18	60.55	62.16
1403	NYSE	AYI	Fri, Jun 29, 2007	61.39	61.82	60.19	60.28
1402	NYSE	AYI	Thu, Jun 28, 2007	60.79	61.98	60.75	61.05
1401	NYSE	AYI	Wed, Jun 27, 2007	60.01	60.65	59.52	60.61
1400	NYSE	AYI	Tue, Jun 26, 2007	61.26	61.34	60.50	60.60
1399	NYSE	AYI	Mon, Jun 25, 2007	61.56	62.09	60.64	61.01
1398	NYSE	AYI	Fri, Jun 22, 2007	61.36	62.08	60.75	61.62
1397	NYSE	AYI	Thu, Jun 21, 2007	60.74	61.55	60.00	61.37
1396	NYSE	AYI	Wed, Jun 20, 2007	62.05	62.38	60.97	61.09
1395	NYSE	AYI	Tue, Jun 19, 2007	61.53	62.18	61.16	61.91
1394	NYSE	AYI	Mon, Jun 18, 2007	62.02	62.05	60.90	61.73
1393	NYSE	AYI	Fri, Jun 15, 2007	64.00	64.29	61.94	62.10
1392	NYSE	AYI	Thu, Jun 14, 2007	61.02	61.94	61.00	61.69
1391	NYSE	AYI	Wed, Jun 13, 2007	59.62	61.24	59.40	61.08
1390	NYSE	AYI	Tue, Jun 12, 2007	59.70	60.12	59.16	59.59
1389	NYSE	AYI	Mon, Jun 11, 2007	60.35	60.54	59.37	59.87
1388	NYSE	AYI	Fri, Jun 8, 2007	59.45	60.65	59.05	60.40
1387	NYSE	AYI	Thu, Jun 7, 2007	61.35	61.68	59.58	59.75
1386	NYSE	AYI	Wed, Jun 6, 2007	61.54	62.14	60.95	61.68
1385	NYSE	AYI	Tue, Jun 5, 2007	62.06	62.13	61.09	61.77
1384	NYSE	AYI	Mon, Jun 4, 2007	61.45	62.46	61.43	62.43
1383	NYSE	AYI	Fri, Jun 1, 2007	60.90	61.96	60.90	61.68
1382	NYSE	AYI	Thu, May 31, 2007	60.40	61.23	60.37	60.71
1381	NYSE	AYI	Wed, May 30, 2007	60.00	60.76	59.92	60.56
1380	NYSE	AYI	Tue, May 29, 2007	59.94	60.72	59.20	60.46
1379	NYSE	AYI	Fri, May 25, 2007	58.83	59.27	58.67	59.08
1378	NYSE	AYI	Thu, May 24, 2007	59.56	60.20	58.27	58.70
1377	NYSE	AYI	Wed, May 23, 2007	59.03	60.12	58.80	59.58
1376	NYSE	AYI	Tue, May 22, 2007	58.52	59.20	58.51	59.00
1375	NYSE	AYI	Mon, May 21, 2007	58.01	58.50	57.66	58.44
1374	NYSE	AYI	Fri, May 18, 2007	58.03	58.25	57.42	57.97
1373	NYSE	AYI	Thu, May 17, 2007	57.88	58.32	57.56	58.00
1372	NYSE	AYI	Wed, May 16, 2007	57.67	58.13	57.31	57.93
1371	NYSE	AYI	Tue, May 15, 2007	58.60	58.72	57.61	57.67
1370	NYSE	AYI	Mon, May 14, 2007	59.07	59.29	58.32	58.67
1369	NYSE	AYI	Fri, May 11, 2007	58.29	59.43	58.24	59.25
1368	NYSE	AYI	Thu, May 10, 2007	59.02	59.05	57.84	58.04
1367	NYSE	AYI	Wed, May 9, 2007	58.63	59.56	58.50	59.27
1366	NYSE	AYI	Tue, May 8, 2007	58.24	58.89	57.83	58.81
1365	NYSE	AYI	Mon, May 7, 2007	59.56	59.92	58.75	58.90
1364	NYSE	AYI	Fri, May 4, 2007	60.40	60.70	59.39	59.84
1363	NYSE	AYI	Thu, May 3, 2007	59.50	60.50	59.50	60.35
1362	NYSE	AYI	Wed, May 2, 2007	58.91	60.24	58.91	59.53
1361	NYSE	AYI	Tue, May 1, 2007	59.25	59.34	58.35	58.82
1360	NYSE	AYI	Mon, Apr 30, 2007	60.33	60.33	58.80	59.12
1359	NYSE	AYI	Fri, Apr 27, 2007	60.66	60.72	59.59	60.12
1358	NYSE	AYI	Thu, Apr 26, 2007	60.77	61.14	60.20	60.72
1357	NYSE	AYI	Wed, Apr 25, 2007	61.24	61.30	60.50	60.95
1356	NYSE	AYI	Tue, Apr 24, 2007	61.95	61.95	60.60	60.87
1355	NYSE	AYI	Mon, Apr 23, 2007	61.98	62.00	61.63	61.72
1354	NYSE	AYI	Fri, Apr 20, 2007	62.10	62.16	61.49	61.98
1353	NYSE	AYI	Thu, Apr 19, 2007	60.92	61.75	60.75	61.19
1352	NYSE	AYI	Wed, Apr 18, 2007	61.46	62.00	61.25	61.51
1351	NYSE	AYI	Tue, Apr 17, 2007	61.29	61.49	61.11	61.21
1350	NYSE	AYI	Mon, Apr 16, 2007	61.35	61.98	60.83	61.29
1349	NYSE	AYI	Fri, Apr 13, 2007	61.25	61.51	60.68	61.10
1348	NYSE	AYI	Thu, Apr 12, 2007	61.00	61.73	60.35	61.46
1347	NYSE	AYI	Wed, Apr 11, 2007	60.65	61.35	60.30	60.85
1346	NYSE	AYI	Tue, Apr 10, 2007	60.25	60.68	60.05	60.40
1345	NYSE	AYI	Mon, Apr 9, 2007	59.86	60.71	59.69	60.43
1344	NYSE	AYI	Thu, Apr 5, 2007	59.20	60.19	59.20	59.90
1343	NYSE	AYI	Wed, Apr 4, 2007	57.50	61.28	57.23	60.51
1342	NYSE	AYI	Tue, Apr 3, 2007	54.77	55.80	54.68	55.05
1341	NYSE	AYI	Mon, Apr 2, 2007	54.68	55.31	54.58	54.82
1340	NYSE	AYI	Fri, Mar 30, 2007	54.49	55.05	53.84	54.44
1339	NYSE	AYI	Thu, Mar 29, 2007	54.37	54.74	53.47	54.34
1338	NYSE	AYI	Wed, Mar 28, 2007	54.44	54.67	53.64	54.12
1337	NYSE	AYI	Tue, Mar 27, 2007	54.88	54.99	54.10	54.62
1336	NYSE	AYI	Mon, Mar 26, 2007	55.15	55.69	54.43	54.98
1335	NYSE	AYI	Fri, Mar 23, 2007	55.17	55.70	55.08	55.25
1334	NYSE	AYI	Thu, Mar 22, 2007	55.35	55.46	54.80	55.16
1333	NYSE	AYI	Wed, Mar 21, 2007	54.05	55.20	53.50	55.10
1332	NYSE	AYI	Tue, Mar 20, 2007	53.30	53.99	53.01	53.80
1331	NYSE	AYI	Mon, Mar 19, 2007	52.50	53.42	52.50	53.23
1330	NYSE	AYI	Fri, Mar 16, 2007	53.07	53.08	51.80	52.27
1329	NYSE	AYI	Thu, Mar 15, 2007	52.51	53.26	52.51	53.08
1328	NYSE	AYI	Wed, Mar 14, 2007	52.53	52.89	51.64	52.51
1327	NYSE	AYI	Tue, Mar 13, 2007	53.84	53.84	52.18	52.64
1326	NYSE	AYI	Mon, Mar 12, 2007	54.04	54.18	53.52	54.05
1325	NYSE	AYI	Fri, Mar 9, 2007	54.20	54.55	53.57	54.09
1324	NYSE	AYI	Thu, Mar 8, 2007	53.85	54.32	53.40	53.80
1323	NYSE	AYI	Wed, Mar 7, 2007	53.18	53.98	52.86	53.54
1322	NYSE	AYI	Tue, Mar 6, 2007	52.25	53.72	51.89	53.13
1321	NYSE	AYI	Mon, Mar 5, 2007	53.05	54.00	52.28	52.28
1320	NYSE	AYI	Fri, Mar 2, 2007	54.81	54.99	52.94	53.78
1319	NYSE	AYI	Thu, Mar 1, 2007	54.15	55.58	51.57	55.06
1318	NYSE	AYI	Wed, Feb 28, 2007	57.15	57.28	54.28	55.37
1317	NYSE	AYI	Tue, Feb 27, 2007	54.85	59.89	54.85	57.15
1316	NYSE	AYI	Mon, Feb 26, 2007	59.50	59.81	58.76	59.43
1315	NYSE	AYI	Fri, Feb 23, 2007	58.95	59.17	58.24	59.10
1314	NYSE	AYI	Thu, Feb 22, 2007	59.30	59.37	58.03	58.89
1313	NYSE	AYI	Wed, Feb 21, 2007	58.74	59.46	58.65	59.33
1312	NYSE	AYI	Tue, Feb 20, 2007	59.32	59.32	57.51	58.88
1311	NYSE	AYI	Fri, Feb 16, 2007	59.10	59.45	58.11	59.32
1310	NYSE	AYI	Thu, Feb 15, 2007	59.15	59.46	58.81	59.11
1309	NYSE	AYI	Wed, Feb 14, 2007	58.76	59.87	58.67	59.35
1308	NYSE	AYI	Tue, Feb 13, 2007	58.36	59.01	58.27	58.76
1307	NYSE	AYI	Mon, Feb 12, 2007	58.02	58.45	57.85	58.19
1306	NYSE	AYI	Fri, Feb 9, 2007	59.58	59.58	57.95	58.46
1305	NYSE	AYI	Thu, Feb 8, 2007	59.49	59.97	59.33	59.52
1304	NYSE	AYI	Wed, Feb 7, 2007	59.14	59.64	58.62	59.49
1303	NYSE	AYI	Tue, Feb 6, 2007	59.26	59.49	58.50	59.14
1302	NYSE	AYI	Mon, Feb 5, 2007	59.58	59.70	58.84	59.01
1301	NYSE	AYI	Fri, Feb 2, 2007	59.31	60.18	58.95	59.72
1300	NYSE	AYI	Thu, Feb 1, 2007	57.88	59.08	57.88	59.06
1299	NYSE	AYI	Wed, Jan 31, 2007	57.57	58.63	57.19	58.01
1298	NYSE	AYI	Tue, Jan 30, 2007	57.98	57.98	57.25	57.54
1297	NYSE	AYI	Mon, Jan 29, 2007	57.00	57.89	56.81	57.89
1296	NYSE	AYI	Fri, Jan 26, 2007	57.24	57.48	56.68	57.25
1295	NYSE	AYI	Thu, Jan 25, 2007	57.70	57.98	56.97	57.35
1294	NYSE	AYI	Wed, Jan 24, 2007	57.50	57.63	57.06	57.54
1293	NYSE	AYI	Tue, Jan 23, 2007	56.90	57.81	56.71	57.33
1292	NYSE	AYI	Mon, Jan 22, 2007	57.07	57.22	56.57	57.18
1291	NYSE	AYI	Fri, Jan 19, 2007	56.75	57.09	56.34	57.07
1290	NYSE	AYI	Thu, Jan 18, 2007	55.66	56.20	55.26	56.16
1289	NYSE	AYI	Wed, Jan 17, 2007	55.56	56.32	55.20	55.90
1288	NYSE	AYI	Tue, Jan 16, 2007	55.65	56.56	55.40	55.61
1287	NYSE	AYI	Fri, Jan 12, 2007	54.84	55.68	54.61	55.65
1286	NYSE	AYI	Thu, Jan 11, 2007	53.60	55.47	53.52	55.08
1285	NYSE	AYI	Wed, Jan 10, 2007	52.13	53.61	52.01	53.48
1284	NYSE	AYI	Tue, Jan 9, 2007	51.94	52.59	51.66	52.52
1283	NYSE	AYI	Mon, Jan 8, 2007	51.15	52.64	50.70	52.01
1282	NYSE	AYI	Fri, Jan 5, 2007	51.74	51.85	50.95	51.09
1281	NYSE	AYI	Thu, Jan 4, 2007	53.00	53.39	49.69	52.32
1280	NYSE	AYI	Wed, Jan 3, 2007	52.20	53.27	51.52	51.92
1279	NYSE	AYI	Fri, Dec 29, 2006	52.02	52.25	51.98	52.04
1278	NYSE	AYI	Thu, Dec 28, 2006	52.12	52.68	51.77	52.06
1277	NYSE	AYI	Wed, Dec 27, 2006	51.34	52.37	51.25	52.13
1276	NYSE	AYI	Tue, Dec 26, 2006	51.10	51.45	50.90	51.25
1275	NYSE	AYI	Fri, Dec 22, 2006	51.01	51.45	50.69	51.04
1274	NYSE	AYI	Thu, Dec 21, 2006	51.30	51.72	50.61	50.82
1273	NYSE	AYI	Wed, Dec 20, 2006	50.60	52.05	50.52	51.23
1272	NYSE	AYI	Tue, Dec 19, 2006	49.39	50.15	48.71	49.93
1271	NYSE	AYI	Mon, Dec 18, 2006	49.69	50.15	49.41	49.54
1270	NYSE	AYI	Fri, Dec 15, 2006	50.48	50.74	49.95	49.95
1269	NYSE	AYI	Thu, Dec 14, 2006	50.67	51.15	50.50	50.56
1268	NYSE	AYI	Wed, Dec 13, 2006	51.19	51.51	50.05	50.41
1267	NYSE	AYI	Tue, Dec 12, 2006	51.85	51.86	50.86	51.03
1266	NYSE	AYI	Mon, Dec 11, 2006	52.04	52.74	51.07	51.81
1265	NYSE	AYI	Fri, Dec 8, 2006	53.02	53.45	52.50	52.90
1264	NYSE	AYI	Thu, Dec 7, 2006	53.43	53.72	52.63	53.05
1263	NYSE	AYI	Wed, Dec 6, 2006	52.84	53.53	52.60	53.17
1262	NYSE	AYI	Tue, Dec 5, 2006	53.99	53.99	52.80	53.05
1261	NYSE	AYI	Mon, Dec 4, 2006	52.61	54.01	52.61	53.59
1260	NYSE	AYI	Fri, Dec 1, 2006	52.55	52.92	51.96	52.43
1259	NYSE	AYI	Thu, Nov 30, 2006	52.61	53.12	52.23	52.67
1258	NYSE	AYI	Wed, Nov 29, 2006	52.05	52.96	51.87	52.59
1257	NYSE	AYI	Tue, Nov 28, 2006	51.41	51.90	50.35	51.70
1256	NYSE	AYI	Mon, Nov 27, 2006	54.08	54.09	52.61	52.77
1255	NYSE	AYI	Fri, Nov 24, 2006	53.40	54.48	53.25	54.33
1254	NYSE	AYI	Wed, Nov 22, 2006	54.06	54.29	53.55	53.75
1253	NYSE	AYI	Tue, Nov 21, 2006	53.40	54.17	53.17	54.06
1252	NYSE	AYI	Mon, Nov 20, 2006	53.20	53.76	52.92	53.27
1251	NYSE	AYI	Fri, Nov 17, 2006	53.58	53.69	53.07	53.41
1250	NYSE	AYI	Thu, Nov 16, 2006	53.26	53.91	53.17	53.58
1249	NYSE	AYI	Wed, Nov 15, 2006	53.00	53.50	52.87	53.21
1248	NYSE	AYI	Tue, Nov 14, 2006	51.66	53.20	51.60	53.05
1247	NYSE	AYI	Mon, Nov 13, 2006	50.51	51.84	50.40	51.66
1246	NYSE	AYI	Fri, Nov 10, 2006	49.80	50.72	49.68	50.50
1245	NYSE	AYI	Thu, Nov 9, 2006	50.99	50.99	49.57	49.90
1244	NYSE	AYI	Wed, Nov 8, 2006	50.00	51.00	49.95	50.94
1243	NYSE	AYI	Tue, Nov 7, 2006	49.52	50.85	49.15	50.33
1242	NYSE	AYI	Mon, Nov 6, 2006	48.90	49.67	48.84	49.42
1241	NYSE	AYI	Fri, Nov 3, 2006	49.31	49.74	48.32	48.65
1240	NYSE	AYI	Thu, Nov 2, 2006	48.82	48.96	48.40	48.93
1239	NYSE	AYI	Wed, Nov 1, 2006	49.79	50.64	49.10	49.12
1238	NYSE	AYI	Tue, Oct 31, 2006	50.00	50.23	49.00	49.54
1237	NYSE	AYI	Mon, Oct 30, 2006	49.40	50.11	49.25	50.11
1236	NYSE	AYI	Fri, Oct 27, 2006	50.49	50.94	49.30	49.50
1235	NYSE	AYI	Thu, Oct 26, 2006	50.15	50.98	49.52	50.97
1234	NYSE	AYI	Wed, Oct 25, 2006	50.13	50.60	49.43	49.85
1233	NYSE	AYI	Tue, Oct 24, 2006	49.33	50.40	49.19	50.33
1232	NYSE	AYI	Mon, Oct 23, 2006	49.33	49.87	49.13	49.40
1231	NYSE	AYI	Fri, Oct 20, 2006	50.87	50.87	49.40	49.58
1230	NYSE	AYI	Thu, Oct 19, 2006	50.70	50.94	50.29	50.74
1229	NYSE	AYI	Wed, Oct 18, 2006	50.50	51.03	50.16	50.40
1228	NYSE	AYI	Tue, Oct 17, 2006	50.25	50.73	49.84	50.59
1227	NYSE	AYI	Mon, Oct 16, 2006	49.01	50.39	49.01	50.04
1226	NYSE	AYI	Fri, Oct 13, 2006	48.00	48.76	47.99	48.76
1225	NYSE	AYI	Thu, Oct 12, 2006	48.38	48.94	48.26	48.45
1224	NYSE	AYI	Wed, Oct 11, 2006	48.18	48.40	47.38	47.99
1223	NYSE	AYI	Tue, Oct 10, 2006	47.98	48.20	47.70	48.04
1222	NYSE	AYI	Mon, Oct 9, 2006	47.39	48.45	47.22	47.90
1221	NYSE	AYI	Fri, Oct 6, 2006	46.98	47.50	46.84	47.00
1220	NYSE	AYI	Thu, Oct 5, 2006	48.59	48.60	46.79	46.91
1219	NYSE	AYI	Wed, Oct 4, 2006	46.50	47.35	46.27	47.06
1218	NYSE	AYI	Tue, Oct 3, 2006	45.51	46.50	45.01	46.02
1217	NYSE	AYI	Mon, Oct 2, 2006	45.32	46.21	45.13	45.67
1216	NYSE	AYI	Fri, Sep 29, 2006	45.89	46.17	45.32	45.40
1215	NYSE	AYI	Thu, Sep 28, 2006	45.95	46.21	44.99	45.72
1214	NYSE	AYI	Wed, Sep 27, 2006	45.72	46.07	45.40	45.83
1213	NYSE	AYI	Tue, Sep 26, 2006	45.07	46.16	44.82	46.05
1212	NYSE	AYI	Mon, Sep 25, 2006	44.46	45.60	44.35	45.18
1211	NYSE	AYI	Fri, Sep 22, 2006	44.57	44.70	43.77	44.40
1210	NYSE	AYI	Thu, Sep 21, 2006	45.40	45.65	44.51	44.77
1209	NYSE	AYI	Wed, Sep 20, 2006	44.79	45.77	44.68	45.40
1208	NYSE	AYI	Tue, Sep 19, 2006	44.75	44.86	43.66	44.69
1207	NYSE	AYI	Mon, Sep 18, 2006	44.60	45.21	44.18	44.85
1206	NYSE	AYI	Fri, Sep 15, 2006	45.55	45.81	44.70	44.70
1205	NYSE	AYI	Thu, Sep 14, 2006	45.15	45.37	44.56	45.17
1204	NYSE	AYI	Wed, Sep 13, 2006	44.89	45.51	44.60	45.24
1203	NYSE	AYI	Tue, Sep 12, 2006	43.58	45.08	43.41	44.84
1202	NYSE	AYI	Mon, Sep 11, 2006	43.50	44.04	43.09	43.58
1201	NYSE	AYI	Fri, Sep 8, 2006	43.09	43.99	43.09	43.74
1200	NYSE	AYI	Thu, Sep 7, 2006	42.90	43.98	42.31	43.09
1199	NYSE	AYI	Wed, Sep 6, 2006	44.23	44.29	43.17	43.18
1198	NYSE	AYI	Tue, Sep 5, 2006	43.47	44.92	43.35	44.65
1197	NYSE	AYI	Fri, Sep 1, 2006	42.90	43.52	42.85	43.25
1196	NYSE	AYI	Thu, Aug 31, 2006	43.08	43.40	42.73	42.73
1195	NYSE	AYI	Wed, Aug 30, 2006	42.40	43.14	42.03	42.98
1194	NYSE	AYI	Tue, Aug 29, 2006	42.75	42.88	41.75	42.28
1193	NYSE	AYI	Mon, Aug 28, 2006	41.89	42.55	41.89	42.24
1192	NYSE	AYI	Fri, Aug 25, 2006	42.45	42.60	41.83	42.10
1191	NYSE	AYI	Thu, Aug 24, 2006	43.00	43.36	42.36	42.55
1190	NYSE	AYI	Wed, Aug 23, 2006	44.05	44.25	42.60	42.87
1189	NYSE	AYI	Tue, Aug 22, 2006	43.45	44.27	43.15	44.20
1188	NYSE	AYI	Mon, Aug 21, 2006	44.45	44.45	43.41	43.63
1187	NYSE	AYI	Fri, Aug 18, 2006	44.60	44.74	43.70	44.53
1186	NYSE	AYI	Thu, Aug 17, 2006	44.30	44.90	44.01	44.39
1185	NYSE	AYI	Wed, Aug 16, 2006	43.62	44.72	43.42	44.50
1184	NYSE	AYI	Tue, Aug 15, 2006	43.07	43.61	42.94	43.58
1183	NYSE	AYI	Mon, Aug 14, 2006	42.37	43.04	42.29	42.54
1182	NYSE	AYI	Fri, Aug 11, 2006	42.54	42.75	42.35	42.57
1181	NYSE	AYI	Thu, Aug 10, 2006	42.53	43.28	42.40	42.99
1180	NYSE	AYI	Wed, Aug 9, 2006	44.08	44.37	42.88	42.93
1179	NYSE	AYI	Tue, Aug 8, 2006	44.60	44.74	43.55	43.83
1178	NYSE	AYI	Mon, Aug 7, 2006	44.30	45.02	44.09	44.39
1177	NYSE	AYI	Fri, Aug 4, 2006	44.76	45.18	43.80	44.50
1176	NYSE	AYI	Thu, Aug 3, 2006	43.35	44.60	43.31	44.51
1175	NYSE	AYI	Wed, Aug 2, 2006	44.30	44.45	43.40	43.65
1174	NYSE	AYI	Tue, Aug 1, 2006	43.48	44.26	42.98	44.00
1173	NYSE	AYI	Mon, Jul 31, 2006	43.16	43.99	43.03	43.73
1172	NYSE	AYI	Fri, Jul 28, 2006	42.60	43.52	42.60	43.24
1171	NYSE	AYI	Thu, Jul 27, 2006	43.00	43.50	41.69	42.11
1170	NYSE	AYI	Wed, Jul 26, 2006	42.50	43.13	41.60	42.83
1169	NYSE	AYI	Tue, Jul 25, 2006	42.12	42.79	41.76	42.50
1168	NYSE	AYI	Mon, Jul 24, 2006	40.89	42.27	40.89	42.10
1167	NYSE	AYI	Fri, Jul 21, 2006	40.70	40.87	40.04	40.64
1166	NYSE	AYI	Thu, Jul 20, 2006	42.75	42.82	40.71	40.86
1165	NYSE	AYI	Wed, Jul 19, 2006	41.15	42.70	41.15	42.50
1164	NYSE	AYI	Tue, Jul 18, 2006	40.75	41.15	40.35	41.05
1163	NYSE	AYI	Mon, Jul 17, 2006	40.60	40.90	40.05	40.57
1162	NYSE	AYI	Fri, Jul 14, 2006	41.25	41.35	40.03	40.52
1161	NYSE	AYI	Thu, Jul 13, 2006	41.69	42.27	41.21	41.38
1160	NYSE	AYI	Wed, Jul 12, 2006	43.75	43.79	41.61	41.68
1159	NYSE	AYI	Tue, Jul 11, 2006	42.93	44.00	42.77	43.97
1158	NYSE	AYI	Mon, Jul 10, 2006	42.70	43.66	42.62	43.09
1157	NYSE	AYI	Fri, Jul 7, 2006	43.05	43.76	42.73	42.93
1156	NYSE	AYI	Thu, Jul 6, 2006	41.50	43.45	41.50	43.00
1155	NYSE	AYI	Wed, Jul 5, 2006	39.20	40.00	38.61	39.51
1154	NYSE	AYI	Mon, Jul 3, 2006	39.05	39.40	38.76	39.40
1153	NYSE	AYI	Fri, Jun 30, 2006	39.35	39.71	38.75	38.91
1152	NYSE	AYI	Thu, Jun 29, 2006	37.50	39.40	37.45	39.27
1151	NYSE	AYI	Wed, Jun 28, 2006	37.01	37.49	36.69	37.29
1150	NYSE	AYI	Tue, Jun 27, 2006	37.64	38.35	36.84	36.96
1149	NYSE	AYI	Mon, Jun 26, 2006	37.19	37.86	37.19	37.67
1148	NYSE	AYI	Fri, Jun 23, 2006	36.16	37.39	35.86	36.99
1147	NYSE	AYI	Thu, Jun 22, 2006	35.95	36.33	35.89	36.33
1146	NYSE	AYI	Wed, Jun 21, 2006	35.97	36.76	35.85	36.05
1145	NYSE	AYI	Tue, Jun 20, 2006	36.38	36.75	36.02	36.05
1144	NYSE	AYI	Mon, Jun 19, 2006	36.96	37.06	36.14	36.38
1143	NYSE	AYI	Fri, Jun 16, 2006	37.12	37.30	36.45	36.86
1142	NYSE	AYI	Thu, Jun 15, 2006	36.30	37.43	36.12	37.20
1141	NYSE	AYI	Wed, Jun 14, 2006	35.33	36.16	35.31	35.95
1140	NYSE	AYI	Tue, Jun 13, 2006	36.25	37.00	35.37	35.48
1139	NYSE	AYI	Mon, Jun 12, 2006	37.62	37.68	36.25	36.33
1138	NYSE	AYI	Fri, Jun 9, 2006	38.14	38.46	37.35	37.59
1137	NYSE	AYI	Thu, Jun 8, 2006	38.50	38.90	36.00	37.99
1136	NYSE	AYI	Wed, Jun 7, 2006	39.58	40.00	38.89	38.89
1135	NYSE	AYI	Tue, Jun 6, 2006	39.47	39.71	38.80	39.58
1134	NYSE	AYI	Mon, Jun 5, 2006	41.00	41.16	39.25	39.28
1133	NYSE	AYI	Fri, Jun 2, 2006	41.00	41.60	40.79	41.23
1132	NYSE	AYI	Thu, Jun 1, 2006	40.00	40.99	39.90	40.93
1131	NYSE	AYI	Wed, May 31, 2006	39.69	40.49	39.61	39.90
1130	NYSE	AYI	Tue, May 30, 2006	40.05	40.33	39.44	39.44
1129	NYSE	AYI	Fri, May 26, 2006	40.08	40.75	39.91	40.51
1128	NYSE	AYI	Thu, May 25, 2006	39.75	40.20	39.60	39.93
1127	NYSE	AYI	Wed, May 24, 2006	39.28	40.08	38.41	39.50
1126	NYSE	AYI	Tue, May 23, 2006	40.28	40.76	39.06	39.28
1125	NYSE	AYI	Mon, May 22, 2006	39.40	40.57	38.88	40.03
1124	NYSE	AYI	Fri, May 19, 2006	39.67	40.25	38.95	39.82
1123	NYSE	AYI	Thu, May 18, 2006	40.22	40.65	39.67	39.82
1122	NYSE	AYI	Wed, May 17, 2006	41.20	41.43	40.10	40.12
1121	NYSE	AYI	Tue, May 16, 2006	41.72	42.15	41.48	41.71
1120	NYSE	AYI	Mon, May 15, 2006	42.09	42.37	41.25	41.78
1119	NYSE	AYI	Fri, May 12, 2006	43.00	43.00	42.21	42.34
1118	NYSE	AYI	Thu, May 11, 2006	44.15	44.33	43.16	43.18
1117	NYSE	AYI	Wed, May 10, 2006	43.68	44.35	43.55	44.29
1116	NYSE	AYI	Tue, May 9, 2006	43.85	44.14	43.59	43.78
1115	NYSE	AYI	Mon, May 8, 2006	43.40	44.34	43.33	44.16
1114	NYSE	AYI	Fri, May 5, 2006	43.35	43.86	43.16	43.56
1113	NYSE	AYI	Thu, May 4, 2006	42.60	43.36	42.44	43.29
1112	NYSE	AYI	Wed, May 3, 2006	42.41	42.83	42.10	42.63
1111	NYSE	AYI	Tue, May 2, 2006	41.88	42.41	41.25	42.41
1110	NYSE	AYI	Mon, May 1, 2006	41.41	42.25	41.41	41.84
1109	NYSE	AYI	Fri, Apr 28, 2006	40.58	41.95	40.13	41.28
1108	NYSE	AYI	Thu, Apr 27, 2006	41.29	41.82	40.38	41.08
1107	NYSE	AYI	Wed, Apr 26, 2006	41.33	42.00	41.28	41.54
1106	NYSE	AYI	Tue, Apr 25, 2006	41.55	41.71	41.04	41.29
1105	NYSE	AYI	Mon, Apr 24, 2006	41.35	41.82	41.26	41.57
1104	NYSE	AYI	Fri, Apr 21, 2006	42.85	42.85	41.41	41.42
1103	NYSE	AYI	Thu, Apr 20, 2006	41.05	42.52	40.94	42.48
1102	NYSE	AYI	Wed, Apr 19, 2006	41.40	41.59	40.92	41.07
1101	NYSE	AYI	Tue, Apr 18, 2006	40.16	41.60	40.16	41.42
1100	NYSE	AYI	Mon, Apr 17, 2006	39.60	40.09	39.48	40.08
1099	NYSE	AYI	Thu, Apr 13, 2006	39.85	40.09	39.40	39.70
1098	NYSE	AYI	Wed, Apr 12, 2006	39.66	40.26	39.35	40.09
1097	NYSE	AYI	Tue, Apr 11, 2006	40.28	40.70	39.62	39.66
1096	NYSE	AYI	Mon, Apr 10, 2006	40.90	40.90	40.17	40.45
1095	NYSE	AYI	Fri, Apr 7, 2006	41.90	42.22	40.90	41.20
1094	NYSE	AYI	Thu, Apr 6, 2006	42.00	42.00	41.23	41.50
1093	NYSE	AYI	Wed, Apr 5, 2006	40.74	42.25	38.65	42.17
1092	NYSE	AYI	Tue, Apr 4, 2006	40.73	41.20	40.44	40.77
1091	NYSE	AYI	Mon, Apr 3, 2006	40.20	41.24	40.00	40.80
1090	NYSE	AYI	Fri, Mar 31, 2006	39.71	40.35	39.60	40.00
1089	NYSE	AYI	Thu, Mar 30, 2006	39.91	40.25	39.20	39.59
1088	NYSE	AYI	Wed, Mar 29, 2006	39.50	39.90	39.22	39.90
1087	NYSE	AYI	Tue, Mar 28, 2006	39.78	40.03	39.20	39.33
1086	NYSE	AYI	Mon, Mar 27, 2006	39.10	39.89	38.75	39.74
1085	NYSE	AYI	Fri, Mar 24, 2006	40.25	41.00	40.04	40.71
1084	NYSE	AYI	Thu, Mar 23, 2006	40.28	40.71	40.00	40.56
1083	NYSE	AYI	Wed, Mar 22, 2006	40.40	40.56	40.06	40.50
1082	NYSE	AYI	Tue, Mar 21, 2006	40.93	41.32	40.03	40.50
1081	NYSE	AYI	Mon, Mar 20, 2006	40.90	41.36	40.49	41.03
1080	NYSE	AYI	Fri, Mar 17, 2006	40.30	40.85	39.83	40.85
1079	NYSE	AYI	Thu, Mar 16, 2006	40.77	41.26	40.46	40.53
1078	NYSE	AYI	Wed, Mar 15, 2006	40.00	40.88	39.67	40.81
1077	NYSE	AYI	Tue, Mar 14, 2006	39.11	40.10	39.01	40.00
1076	NYSE	AYI	Mon, Mar 13, 2006	39.27	39.99	39.13	39.21
1075	NYSE	AYI	Fri, Mar 10, 2006	38.79	39.51	38.71	39.27
1074	NYSE	AYI	Thu, Mar 9, 2006	38.80	39.56	38.55	38.79
1073	NYSE	AYI	Wed, Mar 8, 2006	39.48	39.53	37.91	38.94
1072	NYSE	AYI	Tue, Mar 7, 2006	39.65	39.78	38.76	39.74
1071	NYSE	AYI	Mon, Mar 6, 2006	39.42	40.45	39.35	39.88
1070	NYSE	AYI	Fri, Mar 3, 2006	40.25	41.10	40.21	40.37
1069	NYSE	AYI	Thu, Mar 2, 2006	40.60	40.92	39.85	40.48
1068	NYSE	AYI	Wed, Mar 1, 2006	39.75	40.69	39.69	40.50
1067	NYSE	AYI	Tue, Feb 28, 2006	40.00	40.09	39.16	39.49
1066	NYSE	AYI	Mon, Feb 27, 2006	39.95	40.35	39.89	39.95
1065	NYSE	AYI	Fri, Feb 24, 2006	39.76	39.99	39.58	39.92
1064	NYSE	AYI	Thu, Feb 23, 2006	39.80	40.00	39.26	39.88
1063	NYSE	AYI	Wed, Feb 22, 2006	39.65	40.05	39.59	39.90
1062	NYSE	AYI	Tue, Feb 21, 2006	40.05	40.42	39.39	39.70
1061	NYSE	AYI	Fri, Feb 17, 2006	40.25	40.28	40.02	40.13
1060	NYSE	AYI	Thu, Feb 16, 2006	39.81	40.17	39.76	40.15
1059	NYSE	AYI	Wed, Feb 15, 2006	39.61	39.99	39.14	39.74
1058	NYSE	AYI	Tue, Feb 14, 2006	38.67	39.75	38.59	39.49
1057	NYSE	AYI	Mon, Feb 13, 2006	38.55	38.87	38.55	38.67
1056	NYSE	AYI	Fri, Feb 10, 2006	38.57	38.93	38.45	38.90
1055	NYSE	AYI	Thu, Feb 9, 2006	38.78	39.99	38.63	38.82
1054	NYSE	AYI	Wed, Feb 8, 2006	38.45	38.88	38.22	38.74
1053	NYSE	AYI	Tue, Feb 7, 2006	38.70	39.39	38.17	38.20
1052	NYSE	AYI	Mon, Feb 6, 2006	38.22	39.05	38.18	38.70
1051	NYSE	AYI	Fri, Feb 3, 2006	37.47	38.07	37.23	37.84
1050	NYSE	AYI	Thu, Feb 2, 2006	37.95	38.18	37.42	37.72
1049	NYSE	AYI	Wed, Feb 1, 2006	37.60	38.32	37.60	37.95
1048	NYSE	AYI	Tue, Jan 31, 2006	37.80	38.03	37.48	37.89
1047	NYSE	AYI	Mon, Jan 30, 2006	37.90	38.47	37.82	37.94
1046	NYSE	AYI	Fri, Jan 27, 2006	38.35	39.03	38.25	38.80
1045	NYSE	AYI	Thu, Jan 26, 2006	38.00	38.30	37.95	38.20
1044	NYSE	AYI	Wed, Jan 25, 2006	37.83	38.07	37.64	37.80
1043	NYSE	AYI	Tue, Jan 24, 2006	36.70	37.83	36.64	37.83
1042	NYSE	AYI	Mon, Jan 23, 2006	36.25	36.79	36.16	36.79
1041	NYSE	AYI	Fri, Jan 20, 2006	36.62	36.80	36.01	36.05
1040	NYSE	AYI	Thu, Jan 19, 2006	36.10	36.65	36.00	36.38
1039	NYSE	AYI	Wed, Jan 18, 2006	35.65	36.75	35.65	36.27
1038	NYSE	AYI	Tue, Jan 17, 2006	36.03	36.44	35.67	36.18
1037	NYSE	AYI	Fri, Jan 13, 2006	36.09	36.31	36.02	36.15
1036	NYSE	AYI	Thu, Jan 12, 2006	36.35	36.45	35.98	36.04
1035	NYSE	AYI	Wed, Jan 11, 2006	35.90	36.53	35.76	36.42
1034	NYSE	AYI	Tue, Jan 10, 2006	35.70	36.93	35.61	36.45
1033	NYSE	AYI	Mon, Jan 9, 2006	34.95	36.42	34.92	36.24
1032	NYSE	AYI	Fri, Jan 6, 2006	34.70	35.50	34.70	35.22
1031	NYSE	AYI	Thu, Jan 5, 2006	34.49	35.39	33.94	34.92
1030	NYSE	AYI	Wed, Jan 4, 2006	31.25	32.77	31.00	32.49
1029	NYSE	AYI	Tue, Jan 3, 2006	31.90	32.41	31.05	31.89
1028	NYSE	AYI	Fri, Dec 30, 2005	31.96	32.06	31.59	31.80
1027	NYSE	AYI	Thu, Dec 29, 2005	32.28	32.38	32.07	32.16
1026	NYSE	AYI	Wed, Dec 28, 2005	32.15	32.34	31.92	32.18
1025	NYSE	AYI	Tue, Dec 27, 2005	32.44	32.70	31.96	32.05
1024	NYSE	AYI	Fri, Dec 23, 2005	31.88	32.49	31.81	32.40
1023	NYSE	AYI	Thu, Dec 22, 2005	31.70	31.90	31.59	31.82
1022	NYSE	AYI	Wed, Dec 21, 2005	31.20	32.47	31.20	31.80
1021	NYSE	AYI	Tue, Dec 20, 2005	31.57	31.94	31.13	31.20
1020	NYSE	AYI	Mon, Dec 19, 2005	31.77	31.94	31.44	31.52
1019	NYSE	AYI	Fri, Dec 16, 2005	32.08	32.08	31.61	31.77
1018	NYSE	AYI	Thu, Dec 15, 2005	32.45	32.47	31.81	32.00
1017	NYSE	AYI	Wed, Dec 14, 2005	32.09	32.48	32.09	32.40
1016	NYSE	AYI	Tue, Dec 13, 2005	31.97	32.26	31.66	32.09
1015	NYSE	AYI	Mon, Dec 12, 2005	32.18	32.25	31.83	32.25
1014	NYSE	AYI	Fri, Dec 9, 2005	31.70	32.14	31.27	32.10
1013	NYSE	AYI	Thu, Dec 8, 2005	31.50	32.04	31.07	31.85
1012	NYSE	AYI	Wed, Dec 7, 2005	31.28	31.49	31.00	31.40
1011	NYSE	AYI	Tue, Dec 6, 2005	31.55	31.84	31.15	31.31
1010	NYSE	AYI	Mon, Dec 5, 2005	32.00	32.00	31.26	31.46
1009	NYSE	AYI	Fri, Dec 2, 2005	31.89	32.20	31.60	32.18
1008	NYSE	AYI	Thu, Dec 1, 2005	31.10	32.15	31.06	31.99
1007	NYSE	AYI	Wed, Nov 30, 2005	31.17	31.47	30.91	31.09
1006	NYSE	AYI	Tue, Nov 29, 2005	31.18	31.83	31.18	31.33
1005	NYSE	AYI	Mon, Nov 28, 2005	31.73	31.75	31.07	31.07
1004	NYSE	AYI	Fri, Nov 25, 2005	31.62	31.93	31.57	31.76
1003	NYSE	AYI	Wed, Nov 23, 2005	31.64	31.96	31.43	31.58
1002	NYSE	AYI	Tue, Nov 22, 2005	31.09	31.80	30.92	31.77
1001	NYSE	AYI	Mon, Nov 21, 2005	30.70	31.38	30.52	31.07
1000	NYSE	AYI	Fri, Nov 18, 2005	30.72	30.88	30.26	30.72
999	NYSE	AYI	Thu, Nov 17, 2005	30.01	30.94	30.01	30.86
998	NYSE	AYI	Wed, Nov 16, 2005	29.77	30.00	29.69	29.91
997	NYSE	AYI	Tue, Nov 15, 2005	30.10	30.45	29.70	29.84
996	NYSE	AYI	Mon, Nov 14, 2005	29.73	30.22	29.70	30.10
995	NYSE	AYI	Fri, Nov 11, 2005	29.05	29.88	28.99	29.57
994	NYSE	AYI	Thu, Nov 10, 2005	28.70	29.11	28.24	29.07
993	NYSE	AYI	Wed, Nov 9, 2005	28.46	28.99	28.33	28.78
992	NYSE	AYI	Tue, Nov 8, 2005	28.96	29.01	27.93	28.45
991	NYSE	AYI	Mon, Nov 7, 2005	28.74	29.41	28.42	29.18
990	NYSE	AYI	Fri, Nov 4, 2005	28.56	28.95	28.47	28.81
989	NYSE	AYI	Thu, Nov 3, 2005	28.83	28.83	28.40	28.65
988	NYSE	AYI	Wed, Nov 2, 2005	27.64	28.86	27.64	28.58
987	NYSE	AYI	Tue, Nov 1, 2005	27.75	28.08	27.56	27.56
986	NYSE	AYI	Mon, Oct 31, 2005	27.60	28.20	27.60	27.81
985	NYSE	AYI	Fri, Oct 28, 2005	27.20	27.83	26.92	27.48
984	NYSE	AYI	Thu, Oct 27, 2005	27.44	27.57	26.75	27.07
983	NYSE	AYI	Wed, Oct 26, 2005	27.68	28.05	27.39	27.52
982	NYSE	AYI	Tue, Oct 25, 2005	27.90	28.25	27.54	27.75
981	NYSE	AYI	Mon, Oct 24, 2005	27.50	28.00	27.45	27.99
980	NYSE	AYI	Fri, Oct 21, 2005	27.44	27.90	27.32	27.50
979	NYSE	AYI	Thu, Oct 20, 2005	27.90	28.10	27.11	27.35
978	NYSE	AYI	Wed, Oct 19, 2005	27.60	28.40	27.43	27.90
977	NYSE	AYI	Tue, Oct 18, 2005	28.38	28.38	27.65	27.72
976	NYSE	AYI	Mon, Oct 17, 2005	28.29	28.54	27.88	28.42
975	NYSE	AYI	Fri, Oct 14, 2005	28.34	28.55	27.96	28.27
974	NYSE	AYI	Thu, Oct 13, 2005	28.20	28.50	27.99	28.09
973	NYSE	AYI	Wed, Oct 12, 2005	28.70	29.01	28.30	28.33
972	NYSE	AYI	Tue, Oct 11, 2005	29.03	29.25	28.75	28.80
971	NYSE	AYI	Mon, Oct 10, 2005	29.26	29.45	28.80	29.00
970	NYSE	AYI	Fri, Oct 7, 2005	29.05	29.50	29.00	29.26
969	NYSE	AYI	Thu, Oct 6, 2005	29.20	29.49	28.41	28.89
968	NYSE	AYI	Wed, Oct 5, 2005	29.99	30.21	28.40	29.00
967	NYSE	AYI	Tue, Oct 4, 2005	30.35	30.49	29.97	30.07
966	NYSE	AYI	Mon, Oct 3, 2005	29.55	30.45	29.55	30.35
965	NYSE	AYI	Fri, Sep 30, 2005	29.42	29.67	29.40	29.67
964	NYSE	AYI	Thu, Sep 29, 2005	29.19	29.50	28.75	29.47
963	NYSE	AYI	Wed, Sep 28, 2005	28.85	29.31	28.85	29.16
962	NYSE	AYI	Tue, Sep 27, 2005	28.83	29.07	28.58	28.83
961	NYSE	AYI	Mon, Sep 26, 2005	28.85	29.12	28.62	28.87
960	NYSE	AYI	Fri, Sep 23, 2005	28.42	28.90	28.31	28.70
959	NYSE	AYI	Thu, Sep 22, 2005	28.20	28.67	28.00	28.51
958	NYSE	AYI	Wed, Sep 21, 2005	28.51	28.66	28.10	28.14
957	NYSE	AYI	Tue, Sep 20, 2005	29.29	29.48	28.49	28.60
956	NYSE	AYI	Mon, Sep 19, 2005	29.44	29.50	29.09	29.27
955	NYSE	AYI	Fri, Sep 16, 2005	29.75	29.75	29.39	29.55
954	NYSE	AYI	Thu, Sep 15, 2005	29.90	30.11	29.55	29.69
953	NYSE	AYI	Wed, Sep 14, 2005	29.75	30.00	29.60	29.82
952	NYSE	AYI	Tue, Sep 13, 2005	29.95	30.05	29.63	29.75
951	NYSE	AYI	Mon, Sep 12, 2005	29.73	30.12	29.73	30.00
950	NYSE	AYI	Fri, Sep 9, 2005	29.94	30.35	29.82	29.98
949	NYSE	AYI	Thu, Sep 8, 2005	29.75	30.15	29.60	29.94
948	NYSE	AYI	Wed, Sep 7, 2005	29.98	30.07	29.75	29.85
947	NYSE	AYI	Tue, Sep 6, 2005	29.94	30.45	29.94	30.20
946	NYSE	AYI	Fri, Sep 2, 2005	29.35	30.00	29.35	29.86
945	NYSE	AYI	Thu, Sep 1, 2005	29.40	30.05	29.35	30.02
944	NYSE	AYI	Wed, Aug 31, 2005	28.86	29.67	28.75	29.53
943	NYSE	AYI	Tue, Aug 30, 2005	27.94	28.88	27.94	28.80
942	NYSE	AYI	Mon, Aug 29, 2005	28.02	28.29	27.90	28.15
941	NYSE	AYI	Fri, Aug 26, 2005	28.75	28.76	28.17	28.27
940	NYSE	AYI	Thu, Aug 25, 2005	28.79	28.94	28.65	28.85
939	NYSE	AYI	Wed, Aug 24, 2005	28.67	29.15	28.47	28.84
938	NYSE	AYI	Tue, Aug 23, 2005	28.99	29.00	28.43	28.69
937	NYSE	AYI	Mon, Aug 22, 2005	28.60	29.00	28.60	28.99
936	NYSE	AYI	Fri, Aug 19, 2005	28.67	28.85	28.60	28.66
935	NYSE	AYI	Thu, Aug 18, 2005	28.60	28.76	28.15	28.69
934	NYSE	AYI	Wed, Aug 17, 2005	28.69	29.00	28.41	28.80
933	NYSE	AYI	Tue, Aug 16, 2005	28.64	28.80	28.40	28.69
932	NYSE	AYI	Mon, Aug 15, 2005	28.90	29.02	28.34	28.72
931	NYSE	AYI	Fri, Aug 12, 2005	28.89	28.99	28.20	28.81
930	NYSE	AYI	Thu, Aug 11, 2005	28.80	29.00	28.64	28.90
929	NYSE	AYI	Wed, Aug 10, 2005	28.97	29.09	28.70	28.92
928	NYSE	AYI	Tue, Aug 9, 2005	29.01	29.17	28.71	29.00
927	NYSE	AYI	Mon, Aug 8, 2005	29.02	29.10	28.60	29.01
926	NYSE	AYI	Fri, Aug 5, 2005	29.34	29.34	28.72	29.02
925	NYSE	AYI	Thu, Aug 4, 2005	29.35	29.45	29.11	29.43
924	NYSE	AYI	Wed, Aug 3, 2005	29.30	29.56	29.15	29.53
923	NYSE	AYI	Tue, Aug 2, 2005	29.16	29.50	29.10	29.50
922	NYSE	AYI	Mon, Aug 1, 2005	29.10	29.50	29.00	29.23
921	NYSE	AYI	Fri, Jul 29, 2005	29.20	29.39	28.94	29.18
920	NYSE	AYI	Thu, Jul 28, 2005	28.69	29.35	28.60	29.34
919	NYSE	AYI	Wed, Jul 27, 2005	28.00	28.70	28.00	28.70
918	NYSE	AYI	Tue, Jul 26, 2005	28.05	28.18	27.93	28.03
917	NYSE	AYI	Mon, Jul 25, 2005	28.09	28.48	27.91	28.02
916	NYSE	AYI	Fri, Jul 22, 2005	27.72	28.26	27.60	28.26
915	NYSE	AYI	Thu, Jul 21, 2005	27.66	27.89	27.10	27.81
914	NYSE	AYI	Wed, Jul 20, 2005	27.45	27.88	27.31	27.70
913	NYSE	AYI	Tue, Jul 19, 2005	26.83	27.81	26.80	27.72
912	NYSE	AYI	Mon, Jul 18, 2005	26.68	27.07	26.54	26.79
911	NYSE	AYI	Fri, Jul 15, 2005	26.10	27.12	26.10	26.78
910	NYSE	AYI	Thu, Jul 14, 2005	26.16	26.49	25.96	26.23
909	NYSE	AYI	Wed, Jul 13, 2005	26.16	26.60	26.03	26.56
908	NYSE	AYI	Tue, Jul 12, 2005	26.07	26.50	25.98	26.21
907	NYSE	AYI	Mon, Jul 11, 2005	25.48	26.21	25.43	26.15
906	NYSE	AYI	Fri, Jul 8, 2005	25.23	25.82	25.01	25.65
905	NYSE	AYI	Thu, Jul 7, 2005	24.80	25.34	24.73	25.28
904	NYSE	AYI	Wed, Jul 6, 2005	24.90	25.77	24.83	25.15
903	NYSE	AYI	Tue, Jul 5, 2005	25.50	26.08	25.50	26.08
902	NYSE	AYI	Fri, Jul 1, 2005	25.69	25.70	25.22	25.60
901	NYSE	AYI	Thu, Jun 30, 2005	26.03	26.15	25.48	25.69
900	NYSE	AYI	Wed, Jun 29, 2005	25.40	26.24	25.40	26.05
899	NYSE	AYI	Tue, Jun 28, 2005	25.02	25.46	25.02	25.36
898	NYSE	AYI	Mon, Jun 27, 2005	24.89	25.08	24.77	24.96
897	NYSE	AYI	Fri, Jun 24, 2005	25.30	25.30	24.62	24.94
896	NYSE	AYI	Thu, Jun 23, 2005	25.99	26.03	25.36	25.40
895	NYSE	AYI	Wed, Jun 22, 2005	26.18	26.35	26.16	26.20
894	NYSE	AYI	Tue, Jun 21, 2005	26.08	26.34	25.91	26.16
893	NYSE	AYI	Mon, Jun 20, 2005	26.25	26.27	25.96	26.20
892	NYSE	AYI	Fri, Jun 17, 2005	26.20	26.64	26.02	26.45
891	NYSE	AYI	Thu, Jun 16, 2005	25.25	25.78	25.18	25.78
890	NYSE	AYI	Wed, Jun 15, 2005	24.93	25.33	24.47	25.31
889	NYSE	AYI	Tue, Jun 14, 2005	24.30	24.89	24.24	24.89
888	NYSE	AYI	Mon, Jun 13, 2005	24.04	24.24	23.90	24.20
887	NYSE	AYI	Fri, Jun 10, 2005	24.47	24.65	24.07	24.16
886	NYSE	AYI	Thu, Jun 9, 2005	24.04	24.60	23.90	24.57
885	NYSE	AYI	Wed, Jun 8, 2005	24.30	24.53	23.96	24.02
884	NYSE	AYI	Tue, Jun 7, 2005	24.07	24.74	24.07	24.20
883	NYSE	AYI	Mon, Jun 6, 2005	24.34	24.34	23.94	24.24
882	NYSE	AYI	Fri, Jun 3, 2005	24.95	25.16	24.24	24.43
881	NYSE	AYI	Thu, Jun 2, 2005	24.96	25.15	24.95	25.02
880	NYSE	AYI	Wed, Jun 1, 2005	24.55	25.15	24.50	24.96
879	NYSE	AYI	Tue, May 31, 2005	24.50	24.82	24.37	24.55
878	NYSE	AYI	Fri, May 27, 2005	24.10	24.86	24.05	24.60
877	NYSE	AYI	Thu, May 26, 2005	24.05	24.64	23.91	24.16
876	NYSE	AYI	Wed, May 25, 2005	24.25	24.40	23.87	23.96
875	NYSE	AYI	Tue, May 24, 2005	24.15	24.54	24.00	24.28
874	NYSE	AYI	Mon, May 23, 2005	24.58	24.75	24.36	24.37
873	NYSE	AYI	Fri, May 20, 2005	24.88	25.00	24.44	24.60
872	NYSE	AYI	Thu, May 19, 2005	24.50	24.98	24.44	24.89
871	NYSE	AYI	Wed, May 18, 2005	23.93	24.83	23.91	24.63
870	NYSE	AYI	Tue, May 17, 2005	23.90	24.11	23.90	23.92
869	NYSE	AYI	Mon, May 16, 2005	23.75	24.16	23.70	24.02
868	NYSE	AYI	Fri, May 13, 2005	23.30	23.96	23.22	23.85
867	NYSE	AYI	Thu, May 12, 2005	24.45	24.50	24.00	24.25
866	NYSE	AYI	Wed, May 11, 2005	24.45	24.58	24.10	24.53
865	NYSE	AYI	Tue, May 10, 2005	24.55	24.74	24.39	24.50
864	NYSE	AYI	Mon, May 9, 2005	24.50	24.75	24.10	24.69
863	NYSE	AYI	Fri, May 6, 2005	24.45	24.61	24.13	24.47
862	NYSE	AYI	Thu, May 5, 2005	24.05	24.42	23.78	24.25
861	NYSE	AYI	Wed, May 4, 2005	23.86	24.38	23.86	24.20
860	NYSE	AYI	Tue, May 3, 2005	23.86	24.10	23.60	23.88
859	NYSE	AYI	Mon, May 2, 2005	23.91	24.01	23.66	23.85
858	NYSE	AYI	Fri, Apr 29, 2005	23.90	24.04	23.36	23.91
857	NYSE	AYI	Thu, Apr 28, 2005	24.00	24.00	23.59	23.70
856	NYSE	AYI	Wed, Apr 27, 2005	24.30	24.58	23.95	24.18
855	NYSE	AYI	Tue, Apr 26, 2005	24.76	25.04	24.25	24.35
854	NYSE	AYI	Mon, Apr 25, 2005	24.37	24.98	24.30	24.96
853	NYSE	AYI	Fri, Apr 22, 2005	24.81	24.81	24.16	24.48
852	NYSE	AYI	Thu, Apr 21, 2005	24.70	25.25	24.44	25.06
851	NYSE	AYI	Wed, Apr 20, 2005	25.25	25.31	24.50	24.70
850	NYSE	AYI	Tue, Apr 19, 2005	24.69	25.25	24.51	25.25
849	NYSE	AYI	Mon, Apr 18, 2005	24.73	24.81	23.75	24.64
848	NYSE	AYI	Fri, Apr 15, 2005	25.22	25.33	24.77	24.88
847	NYSE	AYI	Thu, Apr 14, 2005	25.75	26.07	25.06	25.19
846	NYSE	AYI	Wed, Apr 13, 2005	25.90	26.35	25.80	25.92
845	NYSE	AYI	Tue, Apr 12, 2005	26.15	26.64	25.76	26.48
844	NYSE	AYI	Mon, Apr 11, 2005	26.73	26.83	26.06	26.11
843	NYSE	AYI	Fri, Apr 8, 2005	27.00	27.22	26.65	26.72
842	NYSE	AYI	Thu, Apr 7, 2005	27.00	27.24	26.55	27.00
841	NYSE	AYI	Wed, Apr 6, 2005	26.60	27.46	26.60	27.04
840	NYSE	AYI	Tue, Apr 5, 2005	27.00	27.49	26.21	26.62
839	NYSE	AYI	Mon, Apr 4, 2005	27.30	28.33	27.29	27.75
838	NYSE	AYI	Fri, Apr 1, 2005	27.15	27.30	26.66	27.00
837	NYSE	AYI	Thu, Mar 31, 2005	27.10	27.20	26.72	27.00
836	NYSE	AYI	Wed, Mar 30, 2005	26.95	27.35	26.95	27.21
835	NYSE	AYI	Tue, Mar 29, 2005	27.20	27.65	26.75	26.94
834	NYSE	AYI	Mon, Mar 28, 2005	27.29	27.76	27.20	27.27
833	NYSE	AYI	Thu, Mar 24, 2005	27.55	27.69	27.20	27.29
832	NYSE	AYI	Wed, Mar 23, 2005	27.59	27.79	27.37	27.50
831	NYSE	AYI	Tue, Mar 22, 2005	28.17	28.33	27.30	27.58
830	NYSE	AYI	Mon, Mar 21, 2005	28.17	28.38	27.81	28.29
829	NYSE	AYI	Fri, Mar 18, 2005	28.59	28.82	28.00	28.37
828	NYSE	AYI	Thu, Mar 17, 2005	28.70	28.78	28.21	28.35
827	NYSE	AYI	Wed, Mar 16, 2005	28.74	28.95	28.60	28.75
826	NYSE	AYI	Tue, Mar 15, 2005	28.88	29.07	28.53	28.74
825	NYSE	AYI	Mon, Mar 14, 2005	28.70	28.98	28.66	28.88
824	NYSE	AYI	Fri, Mar 11, 2005	28.60	28.71	28.55	28.70
823	NYSE	AYI	Thu, Mar 10, 2005	28.55	28.77	28.45	28.67
822	NYSE	AYI	Wed, Mar 9, 2005	28.55	28.77	28.53	28.60
821	NYSE	AYI	Tue, Mar 8, 2005	28.60	28.76	28.50	28.65
820	NYSE	AYI	Mon, Mar 7, 2005	28.40	28.75	28.26	28.60
819	NYSE	AYI	Fri, Mar 4, 2005	28.02	28.54	27.95	28.46
818	NYSE	AYI	Thu, Mar 3, 2005	27.96	28.23	27.90	28.07
817	NYSE	AYI	Wed, Mar 2, 2005	27.50	27.95	27.40	27.90
816	NYSE	AYI	Tue, Mar 1, 2005	27.60	27.83	27.00	27.76
815	NYSE	AYI	Mon, Feb 28, 2005	27.05	27.67	26.93	27.65
814	NYSE	AYI	Fri, Feb 25, 2005	26.75	27.31	26.63	27.31
813	NYSE	AYI	Thu, Feb 24, 2005	25.80	27.01	25.79	26.81
812	NYSE	AYI	Wed, Feb 23, 2005	24.80	26.48	24.77	25.70
811	NYSE	AYI	Tue, Feb 22, 2005	25.50	28.00	24.53	24.55
810	NYSE	AYI	Fri, Feb 18, 2005	27.87	28.22	27.76	28.00
809	NYSE	AYI	Thu, Feb 17, 2005	28.09	28.16	27.75	27.91
808	NYSE	AYI	Wed, Feb 16, 2005	27.70	28.25	27.28	28.09
807	NYSE	AYI	Tue, Feb 15, 2005	27.50	27.83	27.50	27.74
806	NYSE	AYI	Mon, Feb 14, 2005	26.65	27.50	26.62	27.43
805	NYSE	AYI	Fri, Feb 11, 2005	26.25	26.77	25.65	26.58
804	NYSE	AYI	Thu, Feb 10, 2005	26.50	26.58	25.88	26.25
803	NYSE	AYI	Wed, Feb 9, 2005	27.25	27.41	26.15	26.25
802	NYSE	AYI	Tue, Feb 8, 2005	27.42	27.67	26.97	27.00
801	NYSE	AYI	Mon, Feb 7, 2005	27.74	27.94	27.33	27.62
800	NYSE	AYI	Fri, Feb 4, 2005	27.61	28.00	27.50	27.84
799	NYSE	AYI	Thu, Feb 3, 2005	27.50	27.67	27.05	27.53
798	NYSE	AYI	Wed, Feb 2, 2005	27.41	27.84	27.17	27.83
797	NYSE	AYI	Tue, Feb 1, 2005	27.37	27.66	27.13	27.66
796	NYSE	AYI	Mon, Jan 31, 2005	27.00	27.49	26.93	27.47
795	NYSE	AYI	Fri, Jan 28, 2005	27.00	27.13	26.78	26.89
794	NYSE	AYI	Thu, Jan 27, 2005	27.10	27.26	26.82	26.94
793	NYSE	AYI	Wed, Jan 26, 2005	26.83	27.28	26.63	27.19
792	NYSE	AYI	Tue, Jan 25, 2005	26.60	27.10	26.44	26.60
791	NYSE	AYI	Mon, Jan 24, 2005	27.30	27.30	26.58	26.60
790	NYSE	AYI	Fri, Jan 21, 2005	27.88	28.06	27.29	27.40
789	NYSE	AYI	Thu, Jan 20, 2005	28.00	28.15	27.65	27.72
788	NYSE	AYI	Wed, Jan 19, 2005	28.58	28.79	28.02	28.16
787	NYSE	AYI	Tue, Jan 18, 2005	28.33	28.80	28.30	28.71
786	NYSE	AYI	Fri, Jan 14, 2005	28.57	28.75	28.35	28.56
785	NYSE	AYI	Thu, Jan 13, 2005	28.60	28.70	28.08	28.37
784	NYSE	AYI	Wed, Jan 12, 2005	28.63	28.93	28.30	28.66
783	NYSE	AYI	Tue, Jan 11, 2005	28.55	28.95	28.13	28.66
782	NYSE	AYI	Mon, Jan 10, 2005	28.00	29.57	28.00	28.75
781	NYSE	AYI	Fri, Jan 7, 2005	27.50	30.01	27.50	29.23
780	NYSE	AYI	Thu, Jan 6, 2005	29.00	29.04	27.30	27.31
779	NYSE	AYI	Wed, Jan 5, 2005	30.05	30.15	28.60	28.60
778	NYSE	AYI	Tue, Jan 4, 2005	30.61	31.16	29.97	29.97
777	NYSE	AYI	Mon, Jan 3, 2005	31.05	31.45	30.50	30.59
776	NYSE	AYI	Fri, Dec 31, 2004	31.90	32.24	31.61	31.80
775	NYSE	AYI	Thu, Dec 30, 2004	31.58	31.82	31.58	31.75
774	NYSE	AYI	Wed, Dec 29, 2004	31.50	31.60	31.25	31.50
773	NYSE	AYI	Tue, Dec 28, 2004	30.85	31.60	30.75	31.59
772	NYSE	AYI	Mon, Dec 27, 2004	30.81	30.87	30.26	30.73
771	NYSE	AYI	Thu, Dec 23, 2004	30.90	30.90	30.56	30.56
770	NYSE	AYI	Wed, Dec 22, 2004	30.65	31.00	30.59	30.95
769	NYSE	AYI	Tue, Dec 21, 2004	30.42	30.92	30.06	30.92
768	NYSE	AYI	Mon, Dec 20, 2004	30.10	30.61	30.07	30.30
767	NYSE	AYI	Fri, Dec 17, 2004	30.80	30.85	30.09	30.45
766	NYSE	AYI	Thu, Dec 16, 2004	30.40	30.80	30.30	30.80
765	NYSE	AYI	Wed, Dec 15, 2004	30.00	30.46	29.80	30.25
764	NYSE	AYI	Tue, Dec 14, 2004	30.20	30.87	30.07	30.82
763	NYSE	AYI	Mon, Dec 13, 2004	30.45	30.48	30.04	30.18
762	NYSE	AYI	Fri, Dec 10, 2004	30.30	30.47	30.12	30.33
761	NYSE	AYI	Thu, Dec 9, 2004	30.50	30.75	30.17	30.37
760	NYSE	AYI	Wed, Dec 8, 2004	30.06	30.89	30.00	30.84
759	NYSE	AYI	Tue, Dec 7, 2004	30.63	30.74	30.05	30.05
758	NYSE	AYI	Mon, Dec 6, 2004	30.65	30.73	30.24	30.63
757	NYSE	AYI	Fri, Dec 3, 2004	30.48	30.75	30.19	30.65
756	NYSE	AYI	Thu, Dec 2, 2004	30.30	30.58	30.19	30.42
755	NYSE	AYI	Wed, Dec 1, 2004	29.45	30.57	29.45	30.40
754	NYSE	AYI	Tue, Nov 30, 2004	29.30	29.50	29.20	29.43
753	NYSE	AYI	Mon, Nov 29, 2004	29.45	29.49	29.15	29.39
752	NYSE	AYI	Fri, Nov 26, 2004	29.20	29.46	29.20	29.43
751	NYSE	AYI	Wed, Nov 24, 2004	28.90	29.43	28.90	29.33
750	NYSE	AYI	Tue, Nov 23, 2004	29.10	29.36	28.80	29.25
749	NYSE	AYI	Mon, Nov 22, 2004	29.10	29.20	28.84	29.05
748	NYSE	AYI	Fri, Nov 19, 2004	29.60	29.60	28.94	28.94
747	NYSE	AYI	Thu, Nov 18, 2004	30.00	30.15	29.40	29.60
746	NYSE	AYI	Wed, Nov 17, 2004	29.70	30.34	29.61	30.00
745	NYSE	AYI	Tue, Nov 16, 2004	29.25	29.80	29.25	29.69
744	NYSE	AYI	Mon, Nov 15, 2004	29.60	29.77	29.36	29.73
743	NYSE	AYI	Fri, Nov 12, 2004	29.40	29.50	28.85	29.50
742	NYSE	AYI	Thu, Nov 11, 2004	27.77	29.59	27.77	29.49
741	NYSE	AYI	Wed, Nov 10, 2004	27.80	28.22	27.67	27.77
740	NYSE	AYI	Tue, Nov 9, 2004	27.90	28.40	27.81	27.90
739	NYSE	AYI	Mon, Nov 8, 2004	27.65	28.04	27.47	28.01
738	NYSE	AYI	Fri, Nov 5, 2004	27.56	27.95	27.45	27.90
737	NYSE	AYI	Thu, Nov 4, 2004	26.50	27.51	26.22	27.31
736	NYSE	AYI	Wed, Nov 3, 2004	26.71	27.23	26.54	27.17
735	NYSE	AYI	Tue, Nov 2, 2004	26.90	27.10	26.41	26.71
734	NYSE	AYI	Mon, Nov 1, 2004	26.70	26.90	26.20	26.90
733	NYSE	AYI	Fri, Oct 29, 2004	26.55	26.95	26.24	26.53
732	NYSE	AYI	Thu, Oct 28, 2004	26.50	26.66	26.00	26.55
731	NYSE	AYI	Wed, Oct 27, 2004	25.70	26.73	25.55	26.72
730	NYSE	AYI	Tue, Oct 26, 2004	25.95	25.95	25.15	25.85
729	NYSE	AYI	Mon, Oct 25, 2004	25.50	25.98	25.15	25.88
728	NYSE	AYI	Fri, Oct 22, 2004	26.10	26.15	25.44	25.52
727	NYSE	AYI	Thu, Oct 21, 2004	25.60	26.50	25.35	26.43
726	NYSE	AYI	Wed, Oct 20, 2004	25.57	25.80	25.22	25.66
725	NYSE	AYI	Tue, Oct 19, 2004	25.40	26.05	25.40	25.57
724	NYSE	AYI	Mon, Oct 18, 2004	25.30	25.72	25.10	25.29
723	NYSE	AYI	Fri, Oct 15, 2004	25.25	25.66	24.90	25.43
722	NYSE	AYI	Thu, Oct 14, 2004	24.95	25.45	24.67	25.28
721	NYSE	AYI	Wed, Oct 13, 2004	25.25	25.73	25.02	25.15
720	NYSE	AYI	Tue, Oct 12, 2004	25.53	25.75	24.95	25.52
719	NYSE	AYI	Mon, Oct 11, 2004	25.55	25.90	25.40	25.75
718	NYSE	AYI	Fri, Oct 8, 2004	25.75	26.16	25.35	25.42
717	NYSE	AYI	Thu, Oct 7, 2004	26.00	26.32	25.75	26.00
716	NYSE	AYI	Wed, Oct 6, 2004	26.05	26.86	25.90	26.85
715	NYSE	AYI	Tue, Oct 5, 2004	25.90	26.70	25.08	26.30
714	NYSE	AYI	Mon, Oct 4, 2004	25.33	25.75	25.11	25.29
713	NYSE	AYI	Fri, Oct 1, 2004	23.75	25.16	23.75	25.08
712	NYSE	AYI	Thu, Sep 30, 2004	23.95	24.22	23.55	23.77
711	NYSE	AYI	Wed, Sep 29, 2004	23.20	23.94	23.12	23.94
710	NYSE	AYI	Tue, Sep 28, 2004	23.00	23.47	22.80	23.35
709	NYSE	AYI	Mon, Sep 27, 2004	23.15	23.31	22.85	23.15
708	NYSE	AYI	Fri, Sep 24, 2004	23.58	23.59	23.17	23.40
707	NYSE	AYI	Thu, Sep 23, 2004	23.25	23.49	22.97	23.38
706	NYSE	AYI	Wed, Sep 22, 2004	23.69	23.69	23.02	23.02
705	NYSE	AYI	Tue, Sep 21, 2004	23.51	23.95	23.30	23.89
704	NYSE	AYI	Mon, Sep 20, 2004	23.55	23.83	23.33	23.38
703	NYSE	AYI	Fri, Sep 17, 2004	23.71	23.79	23.21	23.70
702	NYSE	AYI	Thu, Sep 16, 2004	23.27	23.65	23.27	23.65
701	NYSE	AYI	Wed, Sep 15, 2004	23.30	23.45	23.10	23.25
700	NYSE	AYI	Tue, Sep 14, 2004	23.59	23.75	23.25	23.65
699	NYSE	AYI	Mon, Sep 13, 2004	23.31	23.84	23.30	23.84
698	NYSE	AYI	Fri, Sep 10, 2004	23.05	23.53	22.75	23.31
697	NYSE	AYI	Thu, Sep 9, 2004	22.95	23.41	22.95	22.99
696	NYSE	AYI	Wed, Sep 8, 2004	23.85	24.10	23.02	23.02
695	NYSE	AYI	Tue, Sep 7, 2004	23.45	23.95	23.38	23.95
694	NYSE	AYI	Fri, Sep 3, 2004	23.42	23.65	23.01	23.45
693	NYSE	AYI	Thu, Sep 2, 2004	23.00	23.42	22.85	23.38
692	NYSE	AYI	Wed, Sep 1, 2004	23.15	23.87	22.86	23.10
691	NYSE	AYI	Tue, Aug 31, 2004	22.65	23.01	22.53	23.01
690	NYSE	AYI	Mon, Aug 30, 2004	22.90	22.92	22.52	22.73
689	NYSE	AYI	Fri, Aug 27, 2004	22.80	23.20	22.70	23.15
688	NYSE	AYI	Thu, Aug 26, 2004	23.05	23.09	22.77	22.84
687	NYSE	AYI	Wed, Aug 25, 2004	22.80	23.16	22.52	23.08
686	NYSE	AYI	Tue, Aug 24, 2004	23.00	23.25	22.73	22.83
685	NYSE	AYI	Mon, Aug 23, 2004	22.90	23.01	22.69	22.85
684	NYSE	AYI	Fri, Aug 20, 2004	22.60	22.84	22.35	22.78
683	NYSE	AYI	Thu, Aug 19, 2004	22.51	22.53	22.26	22.45
682	NYSE	AYI	Wed, Aug 18, 2004	22.08	22.65	22.05	22.61
681	NYSE	AYI	Tue, Aug 17, 2004	22.25	22.37	21.97	22.07
680	NYSE	AYI	Mon, Aug 16, 2004	21.83	22.37	21.83	22.11
679	NYSE	AYI	Fri, Aug 13, 2004	21.75	21.95	21.58	21.83
678	NYSE	AYI	Thu, Aug 12, 2004	21.95	22.00	21.50	21.68
677	NYSE	AYI	Wed, Aug 11, 2004	22.05	22.37	21.55	22.35
676	NYSE	AYI	Tue, Aug 10, 2004	21.70	22.21	21.70	22.14
675	NYSE	AYI	Mon, Aug 9, 2004	21.95	21.95	21.44	21.62
674	NYSE	AYI	Fri, Aug 6, 2004	22.45	22.68	21.86	21.91
673	NYSE	AYI	Thu, Aug 5, 2004	23.12	23.22	22.80	22.96
672	NYSE	AYI	Wed, Aug 4, 2004	23.00	23.46	22.75	23.20
671	NYSE	AYI	Tue, Aug 3, 2004	23.80	23.80	23.08	23.15
670	NYSE	AYI	Mon, Aug 2, 2004	23.65	23.89	23.40	23.72
669	NYSE	AYI	Fri, Jul 30, 2004	23.78	23.95	23.61	23.85
668	NYSE	AYI	Thu, Jul 29, 2004	23.35	23.87	23.25	23.54
667	NYSE	AYI	Wed, Jul 28, 2004	22.95	23.55	22.90	23.10
666	NYSE	AYI	Tue, Jul 27, 2004	23.15	23.65	23.07	23.30
665	NYSE	AYI	Mon, Jul 26, 2004	23.20	23.47	23.05	23.05
664	NYSE	AYI	Fri, Jul 23, 2004	23.20	23.44	23.04	23.04
663	NYSE	AYI	Thu, Jul 22, 2004	23.80	24.10	23.05	23.33
662	NYSE	AYI	Wed, Jul 21, 2004	24.45	24.50	23.91	23.99
661	NYSE	AYI	Tue, Jul 20, 2004	24.07	24.30	24.02	24.15
660	NYSE	AYI	Mon, Jul 19, 2004	23.90	24.14	23.56	23.85
659	NYSE	AYI	Fri, Jul 16, 2004	23.85	24.25	23.75	23.94
658	NYSE	AYI	Thu, Jul 15, 2004	23.60	24.08	23.51	23.75
657	NYSE	AYI	Wed, Jul 14, 2004	24.70	24.75	24.00	24.00
656	NYSE	AYI	Tue, Jul 13, 2004	24.50	25.00	24.44	24.56
655	NYSE	AYI	Mon, Jul 12, 2004	24.68	24.74	24.00	24.60
654	NYSE	AYI	Fri, Jul 9, 2004	24.85	24.90	24.70	24.78
653	NYSE	AYI	Thu, Jul 8, 2004	24.70	25.00	24.60	24.96
652	NYSE	AYI	Wed, Jul 7, 2004	25.30	25.50	24.55	24.70
651	NYSE	AYI	Tue, Jul 6, 2004	25.95	25.96	25.28	25.45
650	NYSE	AYI	Fri, Jul 2, 2004	26.25	26.56	25.94	25.97
649	NYSE	AYI	Thu, Jul 1, 2004	26.85	27.25	26.18	26.35
648	NYSE	AYI	Wed, Jun 30, 2004	26.88	27.25	26.87	27.00
647	NYSE	AYI	Tue, Jun 29, 2004	26.70	27.44	26.70	26.93
646	NYSE	AYI	Mon, Jun 28, 2004	26.15	27.25	26.15	26.75
645	NYSE	AYI	Fri, Jun 25, 2004	26.90	27.21	26.22	26.25
644	NYSE	AYI	Thu, Jun 24, 2004	27.60	27.63	26.89	26.97
643	NYSE	AYI	Wed, Jun 23, 2004	27.05	27.84	26.88	27.81
642	NYSE	AYI	Tue, Jun 22, 2004	26.05	27.05	26.00	27.05
641	NYSE	AYI	Mon, Jun 21, 2004	26.00	26.35	25.98	26.14
640	NYSE	AYI	Fri, Jun 18, 2004	26.00	26.50	25.91	26.00
639	NYSE	AYI	Thu, Jun 17, 2004	25.55	25.90	25.20	25.85
638	NYSE	AYI	Wed, Jun 16, 2004	25.76	25.84	25.35	25.70
637	NYSE	AYI	Tue, Jun 15, 2004	25.08	25.72	24.95	25.56
636	NYSE	AYI	Mon, Jun 14, 2004	25.74	25.74	24.95	24.98
635	NYSE	AYI	Thu, Jun 10, 2004	25.86	25.92	25.60	25.74
634	NYSE	AYI	Wed, Jun 9, 2004	25.99	26.20	25.80	25.86
633	NYSE	AYI	Tue, Jun 8, 2004	25.90	26.27	25.48	25.99
632	NYSE	AYI	Mon, Jun 7, 2004	25.48	26.00	25.20	26.00
631	NYSE	AYI	Fri, Jun 4, 2004	25.00	25.98	25.00	25.23
630	NYSE	AYI	Thu, Jun 3, 2004	25.36	25.83	24.85	24.85
629	NYSE	AYI	Wed, Jun 2, 2004	25.50	25.94	25.30	25.66
628	NYSE	AYI	Tue, Jun 1, 2004	24.71	25.62	24.60	25.56
627	NYSE	AYI	Fri, May 28, 2004	24.95	24.99	24.65	24.66
626	NYSE	AYI	Thu, May 27, 2004	24.53	24.95	24.35	24.95
625	NYSE	AYI	Wed, May 26, 2004	24.75	24.75	24.22	24.53
624	NYSE	AYI	Tue, May 25, 2004	24.55	24.99	24.25	24.83
623	NYSE	AYI	Mon, May 24, 2004	24.58	24.91	24.18	24.44
622	NYSE	AYI	Fri, May 21, 2004	23.94	24.50	23.44	24.50
621	NYSE	AYI	Thu, May 20, 2004	23.75	23.95	23.40	23.74
620	NYSE	AYI	Wed, May 19, 2004	24.41	24.73	23.51	23.62
619	NYSE	AYI	Tue, May 18, 2004	23.90	24.37	23.80	24.37
618	NYSE	AYI	Mon, May 17, 2004	23.85	23.93	23.50	23.82
617	NYSE	AYI	Fri, May 14, 2004	23.90	24.32	23.65	24.02
616	NYSE	AYI	Thu, May 13, 2004	24.21	24.39	23.80	23.98
615	NYSE	AYI	Wed, May 12, 2004	24.04	24.60	23.47	24.41
614	NYSE	AYI	Tue, May 11, 2004	24.15	24.34	23.81	24.29
613	NYSE	AYI	Mon, May 10, 2004	23.77	23.99	23.55	23.83
612	NYSE	AYI	Fri, May 7, 2004	24.11	24.44	23.76	23.85
611	NYSE	AYI	Thu, May 6, 2004	24.50	24.80	23.79	24.36
610	NYSE	AYI	Wed, May 5, 2004	24.99	24.99	24.37	24.61
609	NYSE	AYI	Tue, May 4, 2004	25.29	25.70	24.18	24.89
608	NYSE	AYI	Mon, May 3, 2004	25.15	25.84	24.93	25.41
607	NYSE	AYI	Fri, Apr 30, 2004	24.93	25.00	24.02	24.47
606	NYSE	AYI	Thu, Apr 29, 2004	25.75	26.12	24.22	24.73
605	NYSE	AYI	Wed, Apr 28, 2004	26.10	26.11	25.61	26.00
604	NYSE	AYI	Tue, Apr 27, 2004	26.04	26.89	26.00	26.28
603	NYSE	AYI	Mon, Apr 26, 2004	25.25	26.08	25.25	26.03
602	NYSE	AYI	Fri, Apr 23, 2004	25.35	25.80	24.45	25.53
601	NYSE	AYI	Thu, Apr 22, 2004	24.50	25.40	24.47	25.30
600	NYSE	AYI	Wed, Apr 21, 2004	24.46	24.88	23.68	24.67
599	NYSE	AYI	Tue, Apr 20, 2004	24.60	25.08	24.20	24.55
598	NYSE	AYI	Mon, Apr 19, 2004	24.50	24.82	23.78	24.72
597	NYSE	AYI	Fri, Apr 16, 2004	24.37	24.75	23.84	24.26
596	NYSE	AYI	Thu, Apr 15, 2004	24.05	24.73	23.42	24.37
595	NYSE	AYI	Wed, Apr 14, 2004	24.25	24.73	23.65	23.79
594	NYSE	AYI	Tue, Apr 13, 2004	24.95	24.96	24.40	24.52
593	NYSE	AYI	Mon, Apr 12, 2004	24.55	25.10	24.55	25.09
592	NYSE	AYI	Thu, Apr 8, 2004	24.80	25.13	24.31	24.33
591	NYSE	AYI	Wed, Apr 7, 2004	23.93	25.00	23.93	24.76
590	NYSE	AYI	Tue, Apr 6, 2004	24.45	24.73	23.95	24.00
589	NYSE	AYI	Mon, Apr 5, 2004	24.68	24.70	23.79	24.70
588	NYSE	AYI	Fri, Apr 2, 2004	24.25	24.93	24.17	24.93
587	NYSE	AYI	Thu, Apr 1, 2004	23.83	24.26	23.80	24.18
586	NYSE	AYI	Wed, Mar 31, 2004	23.72	24.03	23.45	23.88
585	NYSE	AYI	Tue, Mar 30, 2004	23.55	24.10	23.55	23.97
584	NYSE	AYI	Mon, Mar 29, 2004	22.73	23.90	22.73	23.90
583	NYSE	AYI	Fri, Mar 26, 2004	23.10	23.36	22.62	22.64
582	NYSE	AYI	Thu, Mar 25, 2004	22.18	23.33	22.18	23.25
581	NYSE	AYI	Wed, Mar 24, 2004	22.32	22.50	21.78	22.03
580	NYSE	AYI	Tue, Mar 23, 2004	22.20	23.00	22.07	22.57
579	NYSE	AYI	Mon, Mar 22, 2004	22.82	22.82	21.63	21.97
578	NYSE	AYI	Fri, Mar 19, 2004	23.15	23.50	22.55	22.80
577	NYSE	AYI	Thu, Mar 18, 2004	23.66	24.00	22.87	23.15
576	NYSE	AYI	Wed, Mar 17, 2004	23.35	24.26	23.35	23.86
575	NYSE	AYI	Tue, Mar 16, 2004	23.27	23.48	22.38	23.10
574	NYSE	AYI	Mon, Mar 15, 2004	24.25	24.32	23.00	23.07
573	NYSE	AYI	Fri, Mar 12, 2004	23.25	24.50	23.06	24.50
572	NYSE	AYI	Thu, Mar 11, 2004	23.50	23.99	23.00	23.01
571	NYSE	AYI	Wed, Mar 10, 2004	24.40	24.97	23.45	23.60
570	NYSE	AYI	Tue, Mar 9, 2004	24.75	25.00	24.25	24.25
569	NYSE	AYI	Mon, Mar 8, 2004	25.25	25.45	24.71	24.85
568	NYSE	AYI	Fri, Mar 5, 2004	25.51	25.75	25.17	25.25
567	NYSE	AYI	Thu, Mar 4, 2004	25.40	25.83	25.22	25.76
566	NYSE	AYI	Wed, Mar 3, 2004	24.70	25.65	24.45	25.60
565	NYSE	AYI	Tue, Mar 2, 2004	25.58	25.77	24.59	24.60
564	NYSE	AYI	Mon, Mar 1, 2004	24.63	25.68	24.63	25.68
563	NYSE	AYI	Fri, Feb 27, 2004	25.23	25.23	24.28	24.43
562	NYSE	AYI	Thu, Feb 26, 2004	24.47	25.25	24.16	25.24
561	NYSE	AYI	Wed, Feb 25, 2004	25.09	25.09	24.25	24.45
560	NYSE	AYI	Tue, Feb 24, 2004	24.70	25.75	24.50	25.09
559	NYSE	AYI	Mon, Feb 23, 2004	25.31	25.69	24.62	24.68
558	NYSE	AYI	Fri, Feb 20, 2004	25.24	25.85	24.81	25.20
557	NYSE	AYI	Thu, Feb 19, 2004	25.32	25.75	25.13	25.14
556	NYSE	AYI	Wed, Feb 18, 2004	25.60	25.66	24.92	25.22
555	NYSE	AYI	Tue, Feb 17, 2004	24.90	25.79	24.89	25.65
554	NYSE	AYI	Fri, Feb 13, 2004	25.59	25.99	24.97	25.10
553	NYSE	AYI	Thu, Feb 12, 2004	25.93	25.99	25.38	25.49
552	NYSE	AYI	Wed, Feb 11, 2004	25.45	26.35	25.45	26.13
551	NYSE	AYI	Tue, Feb 10, 2004	25.10	25.96	25.00	25.95
550	NYSE	AYI	Mon, Feb 9, 2004	25.17	25.27	24.75	25.05
549	NYSE	AYI	Fri, Feb 6, 2004	23.72	25.37	23.65	25.37
548	NYSE	AYI	Thu, Feb 5, 2004	23.30	24.00	23.05	23.97
547	NYSE	AYI	Wed, Feb 4, 2004	24.15	24.20	22.86	22.94
546	NYSE	AYI	Tue, Feb 3, 2004	24.21	24.76	24.05	24.40
545	NYSE	AYI	Mon, Feb 2, 2004	24.20	24.43	23.70	24.31
544	NYSE	AYI	Fri, Jan 30, 2004	24.60	24.77	23.81	24.30
543	NYSE	AYI	Thu, Jan 29, 2004	24.89	25.16	24.00	24.77
542	NYSE	AYI	Wed, Jan 28, 2004	25.28	25.60	24.50	24.83
541	NYSE	AYI	Tue, Jan 27, 2004	25.30	25.39	24.96	25.23
540	NYSE	AYI	Mon, Jan 26, 2004	25.43	25.78	25.11	25.61
539	NYSE	AYI	Fri, Jan 23, 2004	25.80	25.80	24.91	25.63
538	NYSE	AYI	Thu, Jan 22, 2004	25.95	25.98	25.69	25.90
537	NYSE	AYI	Wed, Jan 21, 2004	25.42	25.93	25.40	25.81
536	NYSE	AYI	Tue, Jan 20, 2004	25.35	25.62	24.92	25.62
535	NYSE	AYI	Fri, Jan 16, 2004	25.25	25.40	24.93	25.18
534	NYSE	AYI	Thu, Jan 15, 2004	25.19	25.31	24.85	25.00
533	NYSE	AYI	Wed, Jan 14, 2004	25.00	25.13	24.86	25.09
532	NYSE	AYI	Tue, Jan 13, 2004	24.90	25.21	24.60	25.21
531	NYSE	AYI	Mon, Jan 12, 2004	25.09	25.23	24.85	25.00
530	NYSE	AYI	Fri, Jan 9, 2004	25.93	26.08	25.05	25.09
529	NYSE	AYI	Thu, Jan 8, 2004	25.95	25.99	25.42	25.93
528	NYSE	AYI	Wed, Jan 7, 2004	25.08	25.94	25.08	25.94
527	NYSE	AYI	Tue, Jan 6, 2004	25.12	25.58	25.02	25.33
526	NYSE	AYI	Mon, Jan 5, 2004	25.54	25.65	25.12	25.37
525	NYSE	AYI	Fri, Jan 2, 2004	25.50	26.44	25.04	25.29
524	NYSE	AYI	Wed, Dec 31, 2003	25.10	25.80	24.17	25.80
523	NYSE	AYI	Tue, Dec 30, 2003	25.95	26.02	24.77	25.23
522	NYSE	AYI	Mon, Dec 29, 2003	24.85	26.14	24.85	26.14
521	NYSE	AYI	Fri, Dec 26, 2003	24.89	24.90	24.73	24.85
520	NYSE	AYI	Wed, Dec 24, 2003	25.15	25.15	24.78	24.89
519	NYSE	AYI	Tue, Dec 23, 2003	24.02	25.39	24.00	25.25
518	NYSE	AYI	Mon, Dec 22, 2003	23.75	24.07	23.75	24.07
517	NYSE	AYI	Fri, Dec 19, 2003	23.54	24.00	23.18	23.60
516	NYSE	AYI	Thu, Dec 18, 2003	23.80	24.04	23.14	23.69
515	NYSE	AYI	Wed, Dec 17, 2003	23.58	23.63	23.05	23.63
514	NYSE	AYI	Tue, Dec 16, 2003	23.55	23.83	22.81	23.83
513	NYSE	AYI	Mon, Dec 15, 2003	24.00	24.32	23.30	23.30
512	NYSE	AYI	Fri, Dec 12, 2003	23.83	24.25	23.70	24.25
511	NYSE	AYI	Thu, Dec 11, 2003	23.00	23.93	22.50	23.93
510	NYSE	AYI	Wed, Dec 10, 2003	23.05	23.05	22.60	22.92
509	NYSE	AYI	Tue, Dec 9, 2003	23.93	23.93	22.96	22.96
508	NYSE	AYI	Mon, Dec 8, 2003	23.20	24.28	23.20	23.93
507	NYSE	AYI	Fri, Dec 5, 2003	23.25	23.53	22.75	23.34
506	NYSE	AYI	Thu, Dec 4, 2003	23.60	23.62	23.07	23.34
505	NYSE	AYI	Wed, Dec 3, 2003	24.28	24.34	23.55	23.55
504	NYSE	AYI	Tue, Dec 2, 2003	24.35	24.65	24.11	24.40
503	NYSE	AYI	Mon, Dec 1, 2003	24.00	24.37	23.76	24.10
502	NYSE	AYI	Fri, Nov 28, 2003	23.90	24.01	23.85	23.85
501	NYSE	AYI	Wed, Nov 26, 2003	24.05	24.34	23.40	23.97
500	NYSE	AYI	Tue, Nov 25, 2003	23.45	23.95	23.30	23.88
499	NYSE	AYI	Mon, Nov 24, 2003	23.00	23.70	23.00	23.50
498	NYSE	AYI	Fri, Nov 21, 2003	22.90	23.25	22.70	22.88
497	NYSE	AYI	Thu, Nov 20, 2003	22.79	22.85	22.30	22.75
496	NYSE	AYI	Wed, Nov 19, 2003	22.25	22.93	22.20	22.89
495	NYSE	AYI	Tue, Nov 18, 2003	22.12	22.76	22.06	22.35
494	NYSE	AYI	Mon, Nov 17, 2003	21.50	22.14	21.40	22.12
493	NYSE	AYI	Fri, Nov 14, 2003	22.20	22.28	21.40	21.40
492	NYSE	AYI	Thu, Nov 13, 2003	22.28	22.45	22.10	22.24
491	NYSE	AYI	Wed, Nov 12, 2003	22.00	22.60	21.94	22.58
490	NYSE	AYI	Tue, Nov 11, 2003	21.96	22.35	21.72	22.11
489	NYSE	AYI	Mon, Nov 10, 2003	22.30	22.52	22.16	22.16
488	NYSE	AYI	Fri, Nov 7, 2003	22.56	22.70	22.32	22.43
487	NYSE	AYI	Thu, Nov 6, 2003	22.50	22.59	22.36	22.49
486	NYSE	AYI	Wed, Nov 5, 2003	22.60	22.60	21.83	22.50
485	NYSE	AYI	Tue, Nov 4, 2003	22.10	22.90	22.10	22.50
484	NYSE	AYI	Mon, Nov 3, 2003	21.50	22.15	21.50	22.10
483	NYSE	AYI	Fri, Oct 31, 2003	21.10	21.67	21.10	21.50
482	NYSE	AYI	Thu, Oct 30, 2003	21.42	21.54	21.10	21.18
481	NYSE	AYI	Wed, Oct 29, 2003	21.19	21.44	21.15	21.38
480	NYSE	AYI	Tue, Oct 28, 2003	21.05	21.24	21.00	21.19
479	NYSE	AYI	Mon, Oct 27, 2003	20.97	21.10	20.93	21.03
478	NYSE	AYI	Fri, Oct 24, 2003	20.92	21.13	20.91	20.98
477	NYSE	AYI	Thu, Oct 23, 2003	20.92	21.20	20.86	20.90
476	NYSE	AYI	Wed, Oct 22, 2003	21.20	21.39	20.90	20.93
475	NYSE	AYI	Tue, Oct 21, 2003	21.20	21.31	21.00	21.25
474	NYSE	AYI	Mon, Oct 20, 2003	21.00	21.32	20.97	21.20
473	NYSE	AYI	Fri, Oct 17, 2003	21.34	21.44	20.99	21.00
472	NYSE	AYI	Thu, Oct 16, 2003	21.05	21.39	21.00	21.16
471	NYSE	AYI	Wed, Oct 15, 2003	21.42	21.44	21.20	21.25
470	NYSE	AYI	Tue, Oct 14, 2003	21.20	21.40	21.00	21.36
469	NYSE	AYI	Mon, Oct 13, 2003	20.75	21.60	20.75	21.20
468	NYSE	AYI	Fri, Oct 10, 2003	21.20	21.25	20.92	21.25
467	NYSE	AYI	Thu, Oct 9, 2003	21.13	21.21	20.70	21.10
466	NYSE	AYI	Wed, Oct 8, 2003	21.35	21.35	20.85	21.15
465	NYSE	AYI	Tue, Oct 7, 2003	20.78	21.65	20.70	21.45
464	NYSE	AYI	Mon, Oct 6, 2003	20.00	20.90	19.92	20.88
463	NYSE	AYI	Fri, Oct 3, 2003	19.74	20.22	19.45	20.11
462	NYSE	AYI	Thu, Oct 2, 2003	18.60	19.50	18.40	19.15
461	NYSE	AYI	Wed, Oct 1, 2003	18.06	19.02	18.06	18.60
460	NYSE	AYI	Tue, Sep 30, 2003	18.40	18.49	18.00	18.06
459	NYSE	AYI	Mon, Sep 29, 2003	17.78	18.69	17.78	18.60
458	NYSE	AYI	Fri, Sep 26, 2003	18.35	18.35	17.73	17.73
457	NYSE	AYI	Thu, Sep 25, 2003	18.97	18.98	18.28	18.40
456	NYSE	AYI	Wed, Sep 24, 2003	19.10	19.10	18.80	19.01
455	NYSE	AYI	Tue, Sep 23, 2003	19.05	19.05	18.82	19.01
454	NYSE	AYI	Mon, Sep 22, 2003	18.95	19.21	18.75	19.05
453	NYSE	AYI	Fri, Sep 19, 2003	19.06	19.21	18.90	18.90
452	NYSE	AYI	Thu, Sep 18, 2003	19.10	19.24	18.90	19.12
451	NYSE	AYI	Wed, Sep 17, 2003	19.15	19.21	18.82	19.01
450	NYSE	AYI	Tue, Sep 16, 2003	18.25	19.07	18.25	19.05
449	NYSE	AYI	Mon, Sep 15, 2003	18.75	18.99	18.11	18.32
448	NYSE	AYI	Fri, Sep 12, 2003	18.74	18.93	18.25	18.81
447	NYSE	AYI	Thu, Sep 11, 2003	18.13	18.84	18.13	18.84
446	NYSE	AYI	Wed, Sep 10, 2003	18.45	18.68	18.15	18.23
445	NYSE	AYI	Tue, Sep 9, 2003	18.55	18.72	18.49	18.60
444	NYSE	AYI	Mon, Sep 8, 2003	18.25	18.90	18.23	18.64
443	NYSE	AYI	Fri, Sep 5, 2003	18.60	18.60	18.40	18.50
442	NYSE	AYI	Thu, Sep 4, 2003	18.45	18.84	18.40	18.50
441	NYSE	AYI	Wed, Sep 3, 2003	18.83	18.86	18.20	18.60
440	NYSE	AYI	Tue, Sep 2, 2003	17.92	18.83	17.75	18.83
439	NYSE	AYI	Fri, Aug 29, 2003	18.06	18.65	17.91	17.91
438	NYSE	AYI	Thu, Aug 28, 2003	18.20	18.40	18.00	18.15
437	NYSE	AYI	Wed, Aug 27, 2003	17.95	18.25	17.95	18.05
436	NYSE	AYI	Tue, Aug 26, 2003	18.02	18.14	17.86	18.05
435	NYSE	AYI	Mon, Aug 25, 2003	18.00	18.25	17.95	18.08
434	NYSE	AYI	Fri, Aug 22, 2003	18.80	18.80	18.33	18.60
433	NYSE	AYI	Thu, Aug 21, 2003	19.00	19.05	18.73	18.84
432	NYSE	AYI	Wed, Aug 20, 2003	18.89	19.00	18.80	18.97
431	NYSE	AYI	Tue, Aug 19, 2003	18.55	19.00	18.55	18.99
430	NYSE	AYI	Mon, Aug 18, 2003	18.03	18.58	17.95	18.58
429	NYSE	AYI	Fri, Aug 15, 2003	18.30	18.40	18.03	18.03
428	NYSE	AYI	Thu, Aug 14, 2003	18.00	18.24	17.87	18.24
427	NYSE	AYI	Wed, Aug 13, 2003	17.84	18.08	17.83	18.00
426	NYSE	AYI	Tue, Aug 12, 2003	17.30	18.11	17.25	18.09
425	NYSE	AYI	Mon, Aug 11, 2003	17.50	17.71	17.13	17.60
424	NYSE	AYI	Fri, Aug 8, 2003	17.47	17.62	17.17	17.54
423	NYSE	AYI	Thu, Aug 7, 2003	17.50	17.59	16.67	17.47
422	NYSE	AYI	Wed, Aug 6, 2003	17.20	17.63	17.02	17.40
421	NYSE	AYI	Tue, Aug 5, 2003	17.12	17.55	17.07	17.26
420	NYSE	AYI	Mon, Aug 4, 2003	17.30	17.60	16.86	17.20
419	NYSE	AYI	Fri, Aug 1, 2003	17.80	17.80	17.25	17.40
418	NYSE	AYI	Thu, Jul 31, 2003	18.15	18.28	17.81	18.15
417	NYSE	AYI	Wed, Jul 30, 2003	17.60	18.25	17.60	18.25
416	NYSE	AYI	Tue, Jul 29, 2003	17.65	17.98	17.35	17.67
415	NYSE	AYI	Mon, Jul 28, 2003	17.58	17.94	17.41	17.80
414	NYSE	AYI	Fri, Jul 25, 2003	17.50	17.87	17.29	17.58
413	NYSE	AYI	Thu, Jul 24, 2003	18.19	18.20	17.45	17.60
412	NYSE	AYI	Wed, Jul 23, 2003	17.88	18.19	17.54	18.11
411	NYSE	AYI	Tue, Jul 22, 2003	17.25	17.78	17.10	17.78
410	NYSE	AYI	Mon, Jul 21, 2003	17.60	17.67	17.15	17.15
409	NYSE	AYI	Fri, Jul 18, 2003	17.44	17.72	17.20	17.72
408	NYSE	AYI	Thu, Jul 17, 2003	17.45	17.66	17.25	17.47
407	NYSE	AYI	Wed, Jul 16, 2003	17.80	17.98	17.41	17.65
406	NYSE	AYI	Tue, Jul 15, 2003	18.00	18.15	17.47	17.74
405	NYSE	AYI	Mon, Jul 14, 2003	18.60	18.74	17.60	18.12
404	NYSE	AYI	Fri, Jul 11, 2003	18.27	18.80	18.14	18.80
403	NYSE	AYI	Thu, Jul 10, 2003	18.65	18.65	18.08	18.32
402	NYSE	AYI	Wed, Jul 9, 2003	18.30	18.75	17.95	18.75
401	NYSE	AYI	Tue, Jul 8, 2003	18.40	18.69	18.20	18.39
400	NYSE	AYI	Mon, Jul 7, 2003	18.00	18.54	18.00	18.50
399	NYSE	AYI	Thu, Jul 3, 2003	17.74	18.02	17.74	17.98
398	NYSE	AYI	Wed, Jul 2, 2003	17.55	18.00	17.54	17.69
397	NYSE	AYI	Tue, Jul 1, 2003	18.00	18.06	17.34	17.54
396	NYSE	AYI	Mon, Jun 30, 2003	17.90	18.22	17.75	18.17
395	NYSE	AYI	Fri, Jun 27, 2003	18.23	18.40	17.80	18.07
394	NYSE	AYI	Thu, Jun 26, 2003	16.80	18.40	16.70	18.30
393	NYSE	AYI	Wed, Jun 25, 2003	16.10	16.85	16.10	16.82
392	NYSE	AYI	Tue, Jun 24, 2003	14.90	16.19	14.90	16.10
391	NYSE	AYI	Mon, Jun 23, 2003	16.23	16.34	15.00	15.00
390	NYSE	AYI	Fri, Jun 20, 2003	16.10	16.53	16.10	16.38
389	NYSE	AYI	Thu, Jun 19, 2003	16.48	16.60	16.10	16.10
388	NYSE	AYI	Wed, Jun 18, 2003	16.80	16.80	16.33	16.53
387	NYSE	AYI	Tue, Jun 17, 2003	16.84	16.95	16.52	16.90
386	NYSE	AYI	Mon, Jun 16, 2003	16.65	16.89	16.50	16.86
385	NYSE	AYI	Fri, Jun 13, 2003	16.80	17.20	16.56	16.65
384	NYSE	AYI	Thu, Jun 12, 2003	16.97	17.24	16.90	17.00
383	NYSE	AYI	Wed, Jun 11, 2003	17.15	17.34	16.95	17.05
382	NYSE	AYI	Tue, Jun 10, 2003	17.09	17.62	16.90	17.62
381	NYSE	AYI	Mon, Jun 9, 2003	17.25	17.40	16.89	17.02
380	NYSE	AYI	Fri, Jun 6, 2003	17.51	17.80	17.17	17.29
379	NYSE	AYI	Thu, Jun 5, 2003	17.34	17.53	17.15	17.45
378	NYSE	AYI	Wed, Jun 4, 2003	17.10	17.50	17.00	17.44
377	NYSE	AYI	Tue, Jun 3, 2003	16.70	17.25	16.56	17.20
376	NYSE	AYI	Mon, Jun 2, 2003	16.47	16.90	16.47	16.74
375	NYSE	AYI	Fri, May 30, 2003	15.95	16.57	15.91	16.57
374	NYSE	AYI	Thu, May 29, 2003	15.95	16.29	15.60	15.75
373	NYSE	AYI	Wed, May 28, 2003	15.65	16.05	15.60	16.05
372	NYSE	AYI	Tue, May 27, 2003	15.54	15.91	15.45	15.79
371	NYSE	AYI	Fri, May 23, 2003	15.39	15.54	15.17	15.54
370	NYSE	AYI	Thu, May 22, 2003	15.35	15.60	15.21	15.49
369	NYSE	AYI	Wed, May 21, 2003	15.60	15.60	14.95	15.35
368	NYSE	AYI	Tue, May 20, 2003	15.40	15.69	15.16	15.39
367	NYSE	AYI	Mon, May 19, 2003	15.45	15.81	14.77	15.60
366	NYSE	AYI	Fri, May 16, 2003	15.90	16.19	15.50	15.50
365	NYSE	AYI	Thu, May 15, 2003	15.70	16.05	15.64	16.03
364	NYSE	AYI	Wed, May 14, 2003	15.80	15.80	15.47	15.60
363	NYSE	AYI	Tue, May 13, 2003	15.50	15.73	15.30	15.69
362	NYSE	AYI	Mon, May 12, 2003	15.70	15.85	15.50	15.70
361	NYSE	AYI	Fri, May 9, 2003	15.35	15.60	15.35	15.60
360	NYSE	AYI	Thu, May 8, 2003	15.30	15.64	15.20	15.20
359	NYSE	AYI	Wed, May 7, 2003	15.05	15.38	15.05	15.34
358	NYSE	AYI	Tue, May 6, 2003	15.50	15.50	15.00	15.25
357	NYSE	AYI	Mon, May 5, 2003	14.90	15.20	14.90	15.17
356	NYSE	AYI	Fri, May 2, 2003	14.90	15.25	14.90	15.10
355	NYSE	AYI	Thu, May 1, 2003	15.13	15.15	14.62	15.00
354	NYSE	AYI	Wed, Apr 30, 2003	14.90	15.28	14.84	15.23
353	NYSE	AYI	Tue, Apr 29, 2003	14.95	15.29	14.80	15.04
352	NYSE	AYI	Mon, Apr 28, 2003	14.53	15.17	14.53	15.07
351	NYSE	AYI	Fri, Apr 25, 2003	14.22	14.90	14.22	14.57
350	NYSE	AYI	Thu, Apr 24, 2003	14.23	14.42	14.11	14.24
349	NYSE	AYI	Wed, Apr 23, 2003	14.15	14.59	14.01	14.15
348	NYSE	AYI	Tue, Apr 22, 2003	14.15	14.62	14.15	14.20
347	NYSE	AYI	Mon, Apr 21, 2003	14.55	14.63	14.07	14.25
346	NYSE	AYI	Thu, Apr 17, 2003	15.00	15.00	14.34	14.45
345	NYSE	AYI	Wed, Apr 16, 2003	14.70	14.98	14.60	14.75
344	NYSE	AYI	Tue, Apr 15, 2003	14.56	14.77	14.10	14.60
343	NYSE	AYI	Mon, Apr 14, 2003	14.41	14.70	13.93	14.60
342	NYSE	AYI	Fri, Apr 11, 2003	14.50	14.63	14.30	14.48
341	NYSE	AYI	Thu, Apr 10, 2003	14.25	14.63	14.22	14.46
340	NYSE	AYI	Wed, Apr 9, 2003	14.35	14.85	14.02	14.09
339	NYSE	AYI	Tue, Apr 8, 2003	14.45	14.50	14.28	14.47
338	NYSE	AYI	Mon, Apr 7, 2003	14.04	14.55	14.04	14.32
337	NYSE	AYI	Fri, Apr 4, 2003	14.22	14.59	13.98	14.04
336	NYSE	AYI	Thu, Apr 3, 2003	14.40	14.90	14.05	14.27
335	NYSE	AYI	Wed, Apr 2, 2003	14.68	14.83	14.30	14.34
334	NYSE	AYI	Tue, Apr 1, 2003	13.50	14.68	13.45	14.68
333	NYSE	AYI	Mon, Mar 31, 2003	13.49	14.03	13.31	13.45
332	NYSE	AYI	Fri, Mar 28, 2003	13.43	13.95	13.43	13.59
331	NYSE	AYI	Thu, Mar 27, 2003	13.59	13.59	13.30	13.43
330	NYSE	AYI	Wed, Mar 26, 2003	13.95	14.20	13.50	13.69
329	NYSE	AYI	Tue, Mar 25, 2003	13.35	13.95	13.26	13.86
328	NYSE	AYI	Mon, Mar 24, 2003	13.75	13.75	13.15	13.25
327	NYSE	AYI	Fri, Mar 21, 2003	13.20	14.00	13.07	14.00
326	NYSE	AYI	Thu, Mar 20, 2003	13.00	13.53	12.95	13.20
325	NYSE	AYI	Wed, Mar 19, 2003	13.20	13.23	13.01	13.10
324	NYSE	AYI	Tue, Mar 18, 2003	13.35	13.35	13.11	13.18
323	NYSE	AYI	Mon, Mar 17, 2003	13.20	13.80	13.15	13.50
322	NYSE	AYI	Fri, Mar 14, 2003	13.15	13.48	13.00	13.23
321	NYSE	AYI	Thu, Mar 13, 2003	13.15	13.37	12.71	13.25
320	NYSE	AYI	Wed, Mar 12, 2003	13.15	13.20	12.71	13.10
319	NYSE	AYI	Tue, Mar 11, 2003	13.20	13.32	12.75	12.91
318	NYSE	AYI	Mon, Mar 10, 2003	13.19	13.40	12.92	13.10
317	NYSE	AYI	Fri, Mar 7, 2003	12.95	13.39	12.82	13.20
316	NYSE	AYI	Thu, Mar 6, 2003	13.43	13.43	13.00	13.03
315	NYSE	AYI	Wed, Mar 5, 2003	12.90	13.54	12.90	13.53
314	NYSE	AYI	Tue, Mar 4, 2003	13.34	13.37	12.94	12.99
313	NYSE	AYI	Mon, Mar 3, 2003	13.60	13.70	13.20	13.44
312	NYSE	AYI	Fri, Feb 28, 2003	12.75	13.55	12.75	13.30
311	NYSE	AYI	Thu, Feb 27, 2003	12.40	12.68	12.35	12.65
310	NYSE	AYI	Wed, Feb 26, 2003	12.60	12.61	12.24	12.30
309	NYSE	AYI	Tue, Feb 25, 2003	12.45	12.65	12.26	12.59
308	NYSE	AYI	Mon, Feb 24, 2003	12.80	12.80	12.35	12.39
307	NYSE	AYI	Fri, Feb 21, 2003	12.85	13.00	12.60	12.90
306	NYSE	AYI	Thu, Feb 20, 2003	12.95	13.00	12.60	12.85
305	NYSE	AYI	Wed, Feb 19, 2003	13.35	13.40	12.89	12.98
304	NYSE	AYI	Tue, Feb 18, 2003	13.10	13.70	13.10	13.44
303	NYSE	AYI	Fri, Feb 14, 2003	12.79	13.15	12.75	13.04
302	NYSE	AYI	Thu, Feb 13, 2003	12.50	12.80	12.50	12.79
301	NYSE	AYI	Wed, Feb 12, 2003	12.90	12.95	12.50	12.54
300	NYSE	AYI	Tue, Feb 11, 2003	12.83	13.10	12.75	12.94
299	NYSE	AYI	Mon, Feb 10, 2003	12.37	12.90	12.35	12.88
298	NYSE	AYI	Fri, Feb 7, 2003	13.00	13.14	12.36	12.36
297	NYSE	AYI	Thu, Feb 6, 2003	13.40	13.40	12.79	12.93
296	NYSE	AYI	Wed, Feb 5, 2003	13.45	13.54	13.06	13.34
295	NYSE	AYI	Tue, Feb 4, 2003	13.17	13.45	13.00	13.45
294	NYSE	AYI	Mon, Feb 3, 2003	13.45	13.61	13.16	13.27
293	NYSE	AYI	Fri, Jan 31, 2003	13.05	13.70	13.04	13.25
292	NYSE	AYI	Thu, Jan 30, 2003	13.27	13.28	13.04	13.10
291	NYSE	AYI	Wed, Jan 29, 2003	13.33	13.41	13.00	13.25
290	NYSE	AYI	Tue, Jan 28, 2003	13.42	13.50	13.30	13.40
289	NYSE	AYI	Mon, Jan 27, 2003	13.42	13.58	13.40	13.42
288	NYSE	AYI	Fri, Jan 24, 2003	14.00	14.00	13.35	13.50
287	NYSE	AYI	Thu, Jan 23, 2003	13.70	14.00	13.59	14.00
286	NYSE	AYI	Wed, Jan 22, 2003	13.87	13.87	13.60	13.67
285	NYSE	AYI	Tue, Jan 21, 2003	13.80	14.00	13.72	13.97
284	NYSE	AYI	Fri, Jan 17, 2003	13.96	13.97	13.48	13.75
283	NYSE	AYI	Thu, Jan 16, 2003	14.00	14.25	13.80	14.00
282	NYSE	AYI	Wed, Jan 15, 2003	13.74	13.96	13.60	13.96
281	NYSE	AYI	Tue, Jan 14, 2003	14.00	14.00	13.64	13.84
280	NYSE	AYI	Mon, Jan 13, 2003	14.40	14.55	14.00	14.00
279	NYSE	AYI	Fri, Jan 10, 2003	14.53	14.58	14.35	14.40
278	NYSE	AYI	Thu, Jan 9, 2003	14.00	14.70	14.00	14.56
277	NYSE	AYI	Wed, Jan 8, 2003	14.54	14.54	13.89	13.90
276	NYSE	AYI	Tue, Jan 7, 2003	15.00	15.10	14.30	14.64
275	NYSE	AYI	Mon, Jan 6, 2003	14.00	14.84	13.95	14.84
274	NYSE	AYI	Fri, Jan 3, 2003	14.20	14.29	13.90	13.95
273	NYSE	AYI	Thu, Jan 2, 2003	13.70	14.20	13.70	14.12
272	NYSE	AYI	Tue, Dec 31, 2002	13.10	13.85	13.10	13.54
271	NYSE	AYI	Mon, Dec 30, 2002	13.10	13.50	12.90	13.06
270	NYSE	AYI	Fri, Dec 27, 2002	13.75	13.75	13.05	13.10
269	NYSE	AYI	Thu, Dec 26, 2002	14.20	14.20	13.70	13.85
268	NYSE	AYI	Tue, Dec 24, 2002	14.21	14.45	14.00	14.20
267	NYSE	AYI	Mon, Dec 23, 2002	14.56	14.68	13.91	14.23
266	NYSE	AYI	Fri, Dec 20, 2002	15.00	15.14	14.55	14.66
265	NYSE	AYI	Thu, Dec 19, 2002	14.83	15.15	14.83	14.95
264	NYSE	AYI	Wed, Dec 18, 2002	13.96	15.00	13.75	14.75
263	NYSE	AYI	Tue, Dec 17, 2002	14.45	14.55	13.98	13.98
262	NYSE	AYI	Mon, Dec 16, 2002	14.81	14.85	14.30	14.45
261	NYSE	AYI	Fri, Dec 13, 2002	14.60	15.26	14.49	14.80
260	NYSE	AYI	Thu, Dec 12, 2002	13.98	14.90	13.85	14.70
259	NYSE	AYI	Wed, Dec 11, 2002	14.00	14.01	13.84	13.88
258	NYSE	AYI	Tue, Dec 10, 2002	13.72	14.10	13.72	14.00
257	NYSE	AYI	Mon, Dec 9, 2002	13.45	13.75	13.43	13.52
256	NYSE	AYI	Fri, Dec 6, 2002	13.30	13.85	13.30	13.50
255	NYSE	AYI	Thu, Dec 5, 2002	12.77	13.77	12.76	13.40
254	NYSE	AYI	Wed, Dec 4, 2002	12.75	13.11	12.50	12.77
253	NYSE	AYI	Tue, Dec 3, 2002	13.48	13.75	12.90	12.99
252	NYSE	AYI	Mon, Dec 2, 2002	13.68	14.00	13.33	13.50
251	NYSE	AYI	Fri, Nov 29, 2002	14.00	14.00	13.58	13.58
250	NYSE	AYI	Wed, Nov 27, 2002	13.70	14.10	13.55	14.00
249	NYSE	AYI	Tue, Nov 26, 2002	13.53	14.07	13.53	13.76
248	NYSE	AYI	Mon, Nov 25, 2002	13.24	13.87	13.24	13.63
247	NYSE	AYI	Fri, Nov 22, 2002	12.85	13.25	12.65	13.25
246	NYSE	AYI	Thu, Nov 21, 2002	12.90	13.45	12.85	12.95
245	NYSE	AYI	Wed, Nov 20, 2002	12.50	13.05	12.26	13.00
244	NYSE	AYI	Tue, Nov 19, 2002	12.27	12.60	12.20	12.50
243	NYSE	AYI	Mon, Nov 18, 2002	12.65	12.74	12.05	12.30
242	NYSE	AYI	Fri, Nov 15, 2002	12.67	12.82	12.41	12.61
241	NYSE	AYI	Thu, Nov 14, 2002	12.60	13.04	12.50	12.70
240	NYSE	AYI	Wed, Nov 13, 2002	12.25	12.55	11.90	12.55
239	NYSE	AYI	Tue, Nov 12, 2002	12.15	12.48	12.11	12.25
238	NYSE	AYI	Mon, Nov 11, 2002	12.52	12.70	12.16	12.20
237	NYSE	AYI	Fri, Nov 8, 2002	12.34	12.79	12.25	12.52
236	NYSE	AYI	Thu, Nov 7, 2002	12.40	12.50	12.24	12.24
235	NYSE	AYI	Wed, Nov 6, 2002	12.60	12.89	12.45	12.49
234	NYSE	AYI	Tue, Nov 5, 2002	12.45	12.55	12.30	12.50
233	NYSE	AYI	Mon, Nov 4, 2002	12.37	12.80	12.21	12.45
232	NYSE	AYI	Fri, Nov 1, 2002	11.97	12.35	11.90	12.35
231	NYSE	AYI	Thu, Oct 31, 2002	11.65	12.23	11.55	11.99
230	NYSE	AYI	Wed, Oct 30, 2002	11.70	11.83	11.40	11.55
229	NYSE	AYI	Tue, Oct 29, 2002	11.87	11.87	11.00	11.60
228	NYSE	AYI	Mon, Oct 28, 2002	12.84	12.86	11.40	11.88
227	NYSE	AYI	Fri, Oct 25, 2002	12.55	12.74	12.27	12.74
226	NYSE	AYI	Thu, Oct 24, 2002	13.45	13.50	12.45	12.65
225	NYSE	AYI	Wed, Oct 23, 2002	12.15	13.25	12.07	13.08
224	NYSE	AYI	Tue, Oct 22, 2002	12.40	12.70	11.71	11.85
223	NYSE	AYI	Mon, Oct 21, 2002	12.30	12.49	11.88	12.35
222	NYSE	AYI	Fri, Oct 18, 2002	12.05	12.25	11.80	12.25
221	NYSE	AYI	Thu, Oct 17, 2002	12.10	12.25	12.05	12.05
220	NYSE	AYI	Wed, Oct 16, 2002	12.30	12.32	11.90	12.00
219	NYSE	AYI	Tue, Oct 15, 2002	12.24	12.65	12.22	12.40
218	NYSE	AYI	Mon, Oct 14, 2002	12.49	12.50	12.16	12.24
217	NYSE	AYI	Fri, Oct 11, 2002	12.80	13.05	12.45	12.51
216	NYSE	AYI	Thu, Oct 10, 2002	12.40	13.30	12.40	12.89
215	NYSE	AYI	Wed, Oct 9, 2002	12.90	13.17	12.55	12.65
214	NYSE	AYI	Tue, Oct 8, 2002	11.75	13.22	11.75	13.00
213	NYSE	AYI	Mon, Oct 7, 2002	13.16	13.25	11.90	11.95
212	NYSE	AYI	Fri, Oct 4, 2002	13.40	13.86	13.05	13.11
211	NYSE	AYI	Thu, Oct 3, 2002	14.15	14.90	13.39	13.50
210	NYSE	AYI	Wed, Oct 2, 2002	13.40	13.80	13.08	13.67
209	NYSE	AYI	Tue, Oct 1, 2002	12.16	13.60	12.06	13.60
208	NYSE	AYI	Mon, Sep 30, 2002	12.05	12.48	11.70	12.26
207	NYSE	AYI	Fri, Sep 27, 2002	13.12	13.12	11.95	12.15
206	NYSE	AYI	Thu, Sep 26, 2002	13.50	13.59	12.90	13.12
205	NYSE	AYI	Wed, Sep 25, 2002	13.45	13.57	13.30	13.50
204	NYSE	AYI	Tue, Sep 24, 2002	13.50	13.65	13.20	13.53
203	NYSE	AYI	Mon, Sep 23, 2002	15.30	15.30	13.55	13.60
202	NYSE	AYI	Fri, Sep 20, 2002	15.25	15.40	15.15	15.35
201	NYSE	AYI	Thu, Sep 19, 2002	15.25	15.25	15.00	15.05
200	NYSE	AYI	Wed, Sep 18, 2002	15.05	15.50	15.02	15.29
199	NYSE	AYI	Tue, Sep 17, 2002	15.40	15.45	15.00	15.20
198	NYSE	AYI	Mon, Sep 16, 2002	15.20	15.40	15.20	15.28
197	NYSE	AYI	Fri, Sep 13, 2002	14.45	15.60	14.43	15.30
196	NYSE	AYI	Thu, Sep 12, 2002	14.58	14.60	14.29	14.39
195	NYSE	AYI	Wed, Sep 11, 2002	14.96	15.24	14.45	14.48
194	NYSE	AYI	Tue, Sep 10, 2002	14.73	15.28	14.72	14.86
193	NYSE	AYI	Mon, Sep 9, 2002	14.00	14.85	13.80	14.83
192	NYSE	AYI	Fri, Sep 6, 2002	13.70	13.94	13.50	13.93
191	NYSE	AYI	Thu, Sep 5, 2002	14.88	14.88	13.70	13.73
190	NYSE	AYI	Wed, Sep 4, 2002	13.65	14.95	13.30	14.91
189	NYSE	AYI	Tue, Sep 3, 2002	14.00	14.20	13.70	13.70
188	NYSE	AYI	Fri, Aug 30, 2002	13.60	14.30	13.60	14.00
187	NYSE	AYI	Thu, Aug 29, 2002	14.00	14.00	13.55	13.70
186	NYSE	AYI	Wed, Aug 28, 2002	14.65	14.65	13.44	13.95
185	NYSE	AYI	Tue, Aug 27, 2002	15.55	15.55	14.60	14.75
184	NYSE	AYI	Mon, Aug 26, 2002	14.85	15.55	14.67	15.55
183	NYSE	AYI	Fri, Aug 23, 2002	14.90	15.41	14.35	14.95
182	NYSE	AYI	Thu, Aug 22, 2002	15.21	15.21	14.90	15.00
181	NYSE	AYI	Wed, Aug 21, 2002	14.85	15.28	14.44	15.28
180	NYSE	AYI	Tue, Aug 20, 2002	15.28	15.28	14.70	14.87
179	NYSE	AYI	Mon, Aug 19, 2002	15.06	15.55	15.06	15.28
178	NYSE	AYI	Fri, Aug 16, 2002	14.55	15.60	14.55	15.16
177	NYSE	AYI	Thu, Aug 15, 2002	15.49	15.49	14.61	14.65
176	NYSE	AYI	Wed, Aug 14, 2002	13.58	15.50	13.55	15.49
175	NYSE	AYI	Tue, Aug 13, 2002	14.15	14.25	13.50	13.57
174	NYSE	AYI	Mon, Aug 12, 2002	14.45	14.45	13.74	14.25
173	NYSE	AYI	Fri, Aug 9, 2002	14.16	14.62	14.16	14.55
172	NYSE	AYI	Thu, Aug 8, 2002	13.50	14.23	13.15	14.15
171	NYSE	AYI	Wed, Aug 7, 2002	13.75	14.05	13.60	13.60
170	NYSE	AYI	Tue, Aug 6, 2002	13.30	14.05	13.25	13.65
169	NYSE	AYI	Mon, Aug 5, 2002	13.90	13.96	12.95	13.20
168	NYSE	AYI	Fri, Aug 2, 2002	14.45	14.55	13.89	13.95
167	NYSE	AYI	Thu, Aug 1, 2002	13.14	14.48	13.14	14.45
166	NYSE	AYI	Wed, Jul 31, 2002	14.78	14.78	12.92	13.15
165	NYSE	AYI	Tue, Jul 30, 2002	15.10	15.55	14.40	14.88
164	NYSE	AYI	Mon, Jul 29, 2002	13.27	15.30	13.27	15.30
163	NYSE	AYI	Fri, Jul 26, 2002	14.30	14.30	13.00	13.17
162	NYSE	AYI	Thu, Jul 25, 2002	13.76	14.55	13.45	14.30
161	NYSE	AYI	Wed, Jul 24, 2002	11.60	13.88	11.35	13.79
160	NYSE	AYI	Tue, Jul 23, 2002	13.70	13.70	11.82	11.95
159	NYSE	AYI	Mon, Jul 22, 2002	13.70	14.11	13.51	13.80
158	NYSE	AYI	Fri, Jul 19, 2002	14.25	14.70	13.80	13.80
157	NYSE	AYI	Thu, Jul 18, 2002	14.94	15.29	14.10	14.25
156	NYSE	AYI	Wed, Jul 17, 2002	14.58	15.10	14.25	15.04
155	NYSE	AYI	Tue, Jul 16, 2002	14.94	14.94	14.40	14.68
154	NYSE	AYI	Mon, Jul 15, 2002	14.39	15.00	13.90	14.97
153	NYSE	AYI	Fri, Jul 12, 2002	15.05	15.72	14.60	14.64
152	NYSE	AYI	Thu, Jul 11, 2002	16.43	16.43	14.86	15.12
151	NYSE	AYI	Wed, Jul 10, 2002	17.10	17.22	16.45	16.45
150	NYSE	AYI	Tue, Jul 9, 2002	17.00	17.90	16.95	17.10
149	NYSE	AYI	Mon, Jul 8, 2002	18.20	18.48	16.95	17.15
148	NYSE	AYI	Fri, Jul 5, 2002	17.54	18.60	17.48	18.30
147	NYSE	AYI	Wed, Jul 3, 2002	17.75	17.75	16.55	17.29
146	NYSE	AYI	Tue, Jul 2, 2002	17.85	18.36	17.44	17.89
145	NYSE	AYI	Mon, Jul 1, 2002	18.00	18.30	17.75	17.95
144	NYSE	AYI	Fri, Jun 28, 2002	17.35	18.48	17.35	18.20
143	NYSE	AYI	Thu, Jun 27, 2002	16.00	17.50	15.82	17.45
142	NYSE	AYI	Wed, Jun 26, 2002	15.85	16.20	15.48	16.17
141	NYSE	AYI	Tue, Jun 25, 2002	16.99	17.02	15.75	16.08
140	NYSE	AYI	Mon, Jun 24, 2002	16.60	17.30	16.50	17.05
139	NYSE	AYI	Fri, Jun 21, 2002	16.25	16.75	15.93	16.75
138	NYSE	AYI	Thu, Jun 20, 2002	14.79	16.25	14.75	15.80
137	NYSE	AYI	Wed, Jun 19, 2002	14.53	14.99	14.42	14.69
136	NYSE	AYI	Tue, Jun 18, 2002	14.80	14.94	14.50	14.60
135	NYSE	AYI	Mon, Jun 17, 2002	15.05	15.38	14.99	15.00
134	NYSE	AYI	Fri, Jun 14, 2002	15.15	15.15	14.50	14.95
133	NYSE	AYI	Thu, Jun 13, 2002	15.27	15.42	15.01	15.25
132	NYSE	AYI	Wed, Jun 12, 2002	15.27	15.50	14.80	15.35
131	NYSE	AYI	Tue, Jun 11, 2002	15.35	15.88	15.25	15.27
130	NYSE	AYI	Mon, Jun 10, 2002	16.35	16.35	15.25	15.45
129	NYSE	AYI	Fri, Jun 7, 2002	15.70	16.82	15.01	16.60
128	NYSE	AYI	Thu, Jun 6, 2002	16.10	16.30	15.65	15.80
127	NYSE	AYI	Wed, Jun 5, 2002	16.55	16.55	16.00	16.10
126	NYSE	AYI	Tue, Jun 4, 2002	16.18	16.68	16.00	16.68
125	NYSE	AYI	Mon, Jun 3, 2002	16.80	16.88	15.75	16.43
124	NYSE	AYI	Fri, May 31, 2002	16.88	17.30	16.71	16.90
123	NYSE	AYI	Thu, May 30, 2002	16.50	17.22	16.50	16.88
122	NYSE	AYI	Wed, May 29, 2002	16.93	16.93	15.30	16.44
121	NYSE	AYI	Tue, May 28, 2002	16.95	16.95	16.50	16.93
120	NYSE	AYI	Fri, May 24, 2002	17.55	17.60	16.85	17.00
119	NYSE	AYI	Thu, May 23, 2002	16.70	17.71	16.35	17.71
118	NYSE	AYI	Wed, May 22, 2002	16.86	16.95	16.40	16.78
117	NYSE	AYI	Tue, May 21, 2002	16.61	16.96	16.47	16.96
116	NYSE	AYI	Mon, May 20, 2002	16.80	16.90	16.55	16.71
115	NYSE	AYI	Fri, May 17, 2002	16.95	17.15	16.71	16.90
114	NYSE	AYI	Thu, May 16, 2002	17.30	17.60	16.67	16.85
113	NYSE	AYI	Wed, May 15, 2002	17.45	17.54	17.30	17.40
112	NYSE	AYI	Tue, May 14, 2002	16.41	17.58	16.20	17.45
111	NYSE	AYI	Mon, May 13, 2002	15.70	16.50	15.55	16.41
110	NYSE	AYI	Fri, May 10, 2002	16.15	16.22	15.50	15.83
109	NYSE	AYI	Thu, May 9, 2002	16.93	16.93	16.04	16.14
108	NYSE	AYI	Wed, May 8, 2002	17.00	17.15	16.33	17.03
107	NYSE	AYI	Tue, May 7, 2002	17.90	17.90	16.92	17.00
106	NYSE	AYI	Mon, May 6, 2002	18.25	18.35	17.70	18.00
105	NYSE	AYI	Fri, May 3, 2002	18.47	18.52	18.15	18.28
104	NYSE	AYI	Thu, May 2, 2002	18.50	18.69	18.30	18.46
103	NYSE	AYI	Wed, May 1, 2002	18.60	18.75	17.80	18.48
102	NYSE	AYI	Tue, Apr 30, 2002	18.80	18.90	18.45	18.55
101	NYSE	AYI	Mon, Apr 29, 2002	19.13	19.13	18.75	18.80
100	NYSE	AYI	Fri, Apr 26, 2002	19.40	19.40	19.11	19.13
99	NYSE	AYI	Thu, Apr 25, 2002	18.90	19.40	18.90	19.40
98	NYSE	AYI	Wed, Apr 24, 2002	18.96	19.00	18.80	18.93
97	NYSE	AYI	Tue, Apr 23, 2002	18.30	18.96	18.30	18.96
96	NYSE	AYI	Mon, Apr 22, 2002	18.06	18.40	18.00	18.40
95	NYSE	AYI	Fri, Apr 19, 2002	18.30	18.40	18.00	18.04
94	NYSE	AYI	Thu, Apr 18, 2002	18.55	18.95	18.29	18.29
93	NYSE	AYI	Wed, Apr 17, 2002	18.90	18.90	18.63	18.65
92	NYSE	AYI	Tue, Apr 16, 2002	18.45	19.05	18.45	18.90
91	NYSE	AYI	Mon, Apr 15, 2002	17.75	18.20	17.65	18.03
90	NYSE	AYI	Fri, Apr 12, 2002	17.37	17.90	17.37	17.90
89	NYSE	AYI	Thu, Apr 11, 2002	17.71	17.78	17.41	17.47
88	NYSE	AYI	Wed, Apr 10, 2002	17.60	17.91	17.40	17.86
87	NYSE	AYI	Tue, Apr 9, 2002	17.60	17.80	17.15	17.60
86	NYSE	AYI	Mon, Apr 8, 2002	17.00	17.85	17.00	17.60
85	NYSE	AYI	Fri, Apr 5, 2002	17.05	17.30	16.80	17.18
84	NYSE	AYI	Thu, Apr 4, 2002	16.50	17.05	16.50	17.05
83	NYSE	AYI	Wed, Apr 3, 2002	17.00	17.03	16.70	16.75
82	NYSE	AYI	Tue, Apr 2, 2002	16.95	17.06	16.86	17.05
81	NYSE	AYI	Mon, Apr 1, 2002	16.53	17.10	16.15	17.00
80	NYSE	AYI	Thu, Mar 28, 2002	16.60	17.15	16.08	16.53
79	NYSE	AYI	Wed, Mar 27, 2002	15.90	17.70	15.90	16.50
78	NYSE	AYI	Tue, Mar 26, 2002	15.31	16.01	15.20	15.90
77	NYSE	AYI	Mon, Mar 25, 2002	15.30	15.75	15.20	15.31
76	NYSE	AYI	Fri, Mar 22, 2002	15.60	15.85	15.31	15.51
75	NYSE	AYI	Thu, Mar 21, 2002	15.26	15.61	14.75	15.58
74	NYSE	AYI	Wed, Mar 20, 2002	15.75	16.00	15.25	15.26
73	NYSE	AYI	Tue, Mar 19, 2002	15.11	16.00	15.03	16.00
72	NYSE	AYI	Mon, Mar 18, 2002	15.25	15.25	15.07	15.14
71	NYSE	AYI	Fri, Mar 15, 2002	15.15	15.40	15.02	15.10
70	NYSE	AYI	Thu, Mar 14, 2002	15.20	15.52	15.15	15.50
69	NYSE	AYI	Wed, Mar 13, 2002	15.30	15.30	15.10	15.23
68	NYSE	AYI	Tue, Mar 12, 2002	14.81	15.20	14.75	15.20
67	NYSE	AYI	Mon, Mar 11, 2002	14.10	14.80	14.00	14.71
66	NYSE	AYI	Fri, Mar 8, 2002	14.80	14.92	14.35	14.50
65	NYSE	AYI	Thu, Mar 7, 2002	15.29	15.30	14.75	14.85
64	NYSE	AYI	Wed, Mar 6, 2002	15.30	15.40	15.00	15.35
63	NYSE	AYI	Tue, Mar 5, 2002	15.50	15.75	15.23	15.40
62	NYSE	AYI	Mon, Mar 4, 2002	15.20	15.85	15.20	15.60
61	NYSE	AYI	Fri, Mar 1, 2002	14.15	15.50	14.06	15.30
60	NYSE	AYI	Thu, Feb 28, 2002	14.50	14.61	13.90	14.20
59	NYSE	AYI	Wed, Feb 27, 2002	13.90	14.30	13.50	14.10
58	NYSE	AYI	Tue, Feb 26, 2002	14.52	14.52	13.88	13.96
57	NYSE	AYI	Mon, Feb 25, 2002	14.42	14.75	14.25	14.52
56	NYSE	AYI	Fri, Feb 22, 2002	13.65	14.65	13.65	14.52
55	NYSE	AYI	Thu, Feb 21, 2002	13.55	13.69	13.50	13.57
54	NYSE	AYI	Wed, Feb 20, 2002	13.45	13.62	13.45	13.55
53	NYSE	AYI	Tue, Feb 19, 2002	13.54	13.58	13.30	13.46
52	NYSE	AYI	Fri, Feb 15, 2002	13.30	13.57	13.30	13.44
51	NYSE	AYI	Thu, Feb 14, 2002	13.30	13.35	13.25	13.35
50	NYSE	AYI	Wed, Feb 13, 2002	13.26	13.30	13.25	13.30
49	NYSE	AYI	Tue, Feb 12, 2002	13.20	13.30	13.15	13.27
48	NYSE	AYI	Mon, Feb 11, 2002	13.30	13.35	13.00	13.20
47	NYSE	AYI	Fri, Feb 8, 2002	13.29	13.47	13.26	13.40
46	NYSE	AYI	Thu, Feb 7, 2002	13.17	13.25	13.10	13.19
45	NYSE	AYI	Wed, Feb 6, 2002	13.24	13.45	13.10	13.27
44	NYSE	AYI	Tue, Feb 5, 2002	13.29	13.29	12.53	13.24
43	NYSE	AYI	Mon, Feb 4, 2002	12.80	13.99	12.69	13.39
42	NYSE	AYI	Fri, Feb 1, 2002	13.05	13.05	12.74	13.03
41	NYSE	AYI	Thu, Jan 31, 2002	13.00	13.05	12.50	13.05
40	NYSE	AYI	Wed, Jan 30, 2002	13.15	13.18	12.82	13.08
39	NYSE	AYI	Tue, Jan 29, 2002	13.75	13.75	13.02	13.20
38	NYSE	AYI	Mon, Jan 28, 2002	13.70	13.92	13.66	13.75
37	NYSE	AYI	Fri, Jan 25, 2002	13.40	13.61	12.90	13.61
36	NYSE	AYI	Thu, Jan 24, 2002	13.82	13.82	13.50	13.50
35	NYSE	AYI	Wed, Jan 23, 2002	13.82	13.92	13.30	13.92
34	NYSE	AYI	Tue, Jan 22, 2002	13.45	14.04	13.35	13.82
33	NYSE	AYI	Fri, Jan 18, 2002	13.54	13.65	13.10	13.45
32	NYSE	AYI	Thu, Jan 17, 2002	12.70	13.74	12.70	13.74
31	NYSE	AYI	Wed, Jan 16, 2002	13.99	14.00	12.80	12.80
30	NYSE	AYI	Tue, Jan 15, 2002	14.40	14.52	13.88	13.96
29	NYSE	AYI	Mon, Jan 14, 2002	13.28	14.65	13.20	14.61
28	NYSE	AYI	Fri, Jan 11, 2002	13.62	13.74	13.50	13.50
27	NYSE	AYI	Thu, Jan 10, 2002	13.70	14.05	13.20	13.57
26	NYSE	AYI	Wed, Jan 9, 2002	14.15	14.35	13.80	13.80
25	NYSE	AYI	Tue, Jan 8, 2002	14.20	14.20	13.81	14.20
24	NYSE	AYI	Mon, Jan 7, 2002	14.71	14.71	14.02	14.26
23	NYSE	AYI	Fri, Jan 4, 2002	14.75	14.89	14.11	14.81
22	NYSE	AYI	Thu, Jan 3, 2002	13.75	14.75	13.75	14.75
21	NYSE	AYI	Wed, Jan 2, 2002	12.05	14.00	12.01	14.00
20	NYSE	AYI	Mon, Dec 31, 2001	12.00	12.40	12.00	12.10
19	NYSE	AYI	Fri, Dec 28, 2001	12.91	12.91	11.90	12.00
18	NYSE	AYI	Thu, Dec 27, 2001	12.70	12.95	12.70	12.90
17	NYSE	AYI	Wed, Dec 26, 2001	13.09	13.20	11.96	12.51
16	NYSE	AYI	Mon, Dec 24, 2001	12.35	12.95	12.10	12.89
15	NYSE	AYI	Fri, Dec 21, 2001	11.20	11.95	11.15	11.90
14	NYSE	AYI	Thu, Dec 20, 2001	12.00	12.00	11.35	11.51
13	NYSE	AYI	Wed, Dec 19, 2001	11.16	12.10	11.05	11.95
12	NYSE	AYI	Tue, Dec 18, 2001	10.90	11.50	10.70	11.50
11	NYSE	AYI	Mon, Dec 17, 2001	11.65	12.10	10.80	11.00
10	NYSE	AYI	Fri, Dec 14, 2001	11.90	12.08	11.76	11.98
9	NYSE	AYI	Thu, Dec 13, 2001	12.10	12.40	11.75	12.00
8	NYSE	AYI	Wed, Dec 12, 2001	12.48	12.85	11.95	12.00
7	NYSE	AYI	Tue, Dec 11, 2001	11.30	12.58	11.30	12.58
6	NYSE	AYI	Mon, Dec 10, 2001	13.10	13.10	11.20	11.20
5	NYSE	AYI	Fri, Dec 7, 2001	13.88	13.88	13.40	13.48
4	NYSE	AYI	Thu, Dec 6, 2001	13.95	14.20	13.70	13.98
3	NYSE	AYI	Wed, Dec 5, 2001	13.75	14.20	13.75	14.06
2	NYSE	AYI	Tue, Dec 4, 2001	13.70	13.84	13.60	13.75
1	NYSE	AYI	Mon, Dec 3, 2001	13.60	13.84	13.50	13.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Acuity Brands Inc NYSE:AYI 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