Acadia Healthcare Co Inc NASDAQ:ACHC Historical Prices

Below are the 3040 trading days of historical prices for ACHC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3040	NASDAQ	ACHC	Mon, Mar 4, 2024	84.00	86.56	83.62	85.62
3039	NASDAQ	ACHC	Fri, Mar 1, 2024	83.78	84.88	82.82	83.99
3038	NASDAQ	ACHC	Thu, Feb 29, 2024	83.21	84.93	83.00	83.45
3037	NASDAQ	ACHC	Wed, Feb 28, 2024	86.67	86.67	82.53	83.43
3036	NASDAQ	ACHC	Tue, Feb 27, 2024	85.69	87.77	84.59	87.38
3035	NASDAQ	ACHC	Mon, Feb 26, 2024	83.95	86.41	83.95	85.49
3034	NASDAQ	ACHC	Fri, Feb 23, 2024	84.47	85.23	84.01	84.29
3033	NASDAQ	ACHC	Thu, Feb 22, 2024	83.69	85.56	83.65	84.63
3032	NASDAQ	ACHC	Wed, Feb 21, 2024	83.88	84.74	83.09	83.75
3031	NASDAQ	ACHC	Tue, Feb 20, 2024	82.53	84.00	82.48	83.97
3030	NASDAQ	ACHC	Fri, Feb 16, 2024	83.16	83.91	82.63	82.89
3029	NASDAQ	ACHC	Thu, Feb 15, 2024	83.07	84.01	82.67	83.20
3028	NASDAQ	ACHC	Wed, Feb 14, 2024	82.82	82.90	81.75	82.45
3027	NASDAQ	ACHC	Tue, Feb 13, 2024	82.79	83.11	81.59	82.23
3026	NASDAQ	ACHC	Mon, Feb 12, 2024	82.06	84.53	81.92	83.79
3025	NASDAQ	ACHC	Fri, Feb 9, 2024	80.52	82.40	79.95	82.06
3024	NASDAQ	ACHC	Thu, Feb 8, 2024	79.11	81.02	79.03	80.23
3023	NASDAQ	ACHC	Wed, Feb 7, 2024	80.27	81.19	79.28	79.61
3022	NASDAQ	ACHC	Tue, Feb 6, 2024	79.07	79.87	79.07	79.83
3021	NASDAQ	ACHC	Mon, Feb 5, 2024	79.89	80.09	78.44	78.82
3020	NASDAQ	ACHC	Fri, Feb 2, 2024	81.52	81.52	79.66	80.30
3019	NASDAQ	ACHC	Thu, Feb 1, 2024	82.35	82.60	81.19	81.77
3018	NASDAQ	ACHC	Wed, Jan 31, 2024	84.61	85.09	81.36	82.14
3017	NASDAQ	ACHC	Tue, Jan 30, 2024	85.12	85.99	84.10	84.34
3016	NASDAQ	ACHC	Mon, Jan 29, 2024	83.83	85.19	83.79	84.93
3015	NASDAQ	ACHC	Fri, Jan 26, 2024	84.28	84.99	84.16	84.18
3014	NASDAQ	ACHC	Thu, Jan 25, 2024	82.76	83.95	82.60	83.89
3013	NASDAQ	ACHC	Wed, Jan 24, 2024	84.35	85.06	82.63	82.64
3012	NASDAQ	ACHC	Tue, Jan 23, 2024	85.43	85.60	83.97	84.16
3011	NASDAQ	ACHC	Mon, Jan 22, 2024	86.39	87.39	84.84	85.36
3010	NASDAQ	ACHC	Fri, Jan 19, 2024	85.08	85.95	84.29	85.92
3009	NASDAQ	ACHC	Thu, Jan 18, 2024	83.58	85.12	83.23	85.06
3008	NASDAQ	ACHC	Wed, Jan 17, 2024	84.47	84.74	82.98	83.53
3007	NASDAQ	ACHC	Tue, Jan 16, 2024	85.65	85.71	83.98	84.82
3006	NASDAQ	ACHC	Fri, Jan 12, 2024	84.99	86.00	84.19	85.86
3005	NASDAQ	ACHC	Thu, Jan 11, 2024	84.04	84.92	82.99	84.69
3004	NASDAQ	ACHC	Wed, Jan 10, 2024	80.17	84.28	79.61	83.76
3003	NASDAQ	ACHC	Tue, Jan 9, 2024	79.07	80.78	79.07	80.19
3002	NASDAQ	ACHC	Mon, Jan 8, 2024	78.62	80.00	78.62	79.95
3001	NASDAQ	ACHC	Fri, Jan 5, 2024	79.11	82.10	78.60	79.25
3000	NASDAQ	ACHC	Thu, Jan 4, 2024	76.63	78.47	75.94	78.32
2999	NASDAQ	ACHC	Wed, Jan 3, 2024	77.61	77.64	76.43	76.68
2998	NASDAQ	ACHC	Tue, Jan 2, 2024	76.97	78.94	76.96	78.26
2997	NASDAQ	ACHC	Fri, Dec 29, 2023	78.13	78.53	77.09	77.76
2996	NASDAQ	ACHC	Thu, Dec 28, 2023	78.47	79.18	77.98	78.25
2995	NASDAQ	ACHC	Wed, Dec 27, 2023	78.93	79.10	77.70	78.68
2994	NASDAQ	ACHC	Tue, Dec 26, 2023	78.02	79.02	77.39	78.79
2993	NASDAQ	ACHC	Fri, Dec 22, 2023	76.95	77.88	76.81	77.86
2992	NASDAQ	ACHC	Thu, Dec 21, 2023	76.28	77.06	75.93	76.69
2991	NASDAQ	ACHC	Wed, Dec 20, 2023	76.78	77.94	75.58	75.66
2990	NASDAQ	ACHC	Tue, Dec 19, 2023	75.80	77.25	75.80	76.52
2989	NASDAQ	ACHC	Mon, Dec 18, 2023	75.98	75.98	74.92	75.73
2988	NASDAQ	ACHC	Fri, Dec 15, 2023	77.62	78.71	75.38	75.43
2987	NASDAQ	ACHC	Thu, Dec 14, 2023	79.00	79.67	76.87	77.58
2986	NASDAQ	ACHC	Wed, Dec 13, 2023	75.69	78.98	75.69	78.96
2985	NASDAQ	ACHC	Tue, Dec 12, 2023	74.65	77.24	74.65	75.91
2984	NASDAQ	ACHC	Mon, Dec 11, 2023	73.79	74.98	71.52	74.96
2983	NASDAQ	ACHC	Fri, Dec 8, 2023	71.98	73.32	71.37	73.26
2982	NASDAQ	ACHC	Thu, Dec 7, 2023	70.62	72.14	70.15	71.98
2981	NASDAQ	ACHC	Wed, Dec 6, 2023	74.22	74.53	70.70	71.15
2980	NASDAQ	ACHC	Tue, Dec 5, 2023	74.61	74.97	73.60	74.21
2979	NASDAQ	ACHC	Mon, Dec 4, 2023	73.86	75.10	73.86	74.75
2978	NASDAQ	ACHC	Fri, Dec 1, 2023	72.72	74.59	72.25	73.86
2977	NASDAQ	ACHC	Thu, Nov 30, 2023	71.94	73.22	71.17	72.99
2976	NASDAQ	ACHC	Wed, Nov 29, 2023	72.14	72.88	71.61	71.92
2975	NASDAQ	ACHC	Tue, Nov 28, 2023	72.61	72.61	71.29	72.00
2974	NASDAQ	ACHC	Mon, Nov 27, 2023	73.35	73.60	72.28	72.49
2973	NASDAQ	ACHC	Fri, Nov 24, 2023	72.77	73.75	72.60	73.57
2972	NASDAQ	ACHC	Wed, Nov 22, 2023	73.17	73.40	72.48	72.98
2971	NASDAQ	ACHC	Tue, Nov 21, 2023	72.38	73.65	72.38	72.60
2970	NASDAQ	ACHC	Mon, Nov 20, 2023	72.29	73.36	72.26	72.62
2969	NASDAQ	ACHC	Fri, Nov 17, 2023	73.97	74.84	72.47	72.71
2968	NASDAQ	ACHC	Thu, Nov 16, 2023	74.99	75.48	73.55	73.95
2967	NASDAQ	ACHC	Wed, Nov 15, 2023	73.50	75.43	73.48	74.92
2966	NASDAQ	ACHC	Tue, Nov 14, 2023	73.31	74.29	73.27	73.55
2965	NASDAQ	ACHC	Mon, Nov 13, 2023	73.27	73.33	72.13	72.84
2964	NASDAQ	ACHC	Fri, Nov 10, 2023	72.22	73.71	71.73	73.11
2963	NASDAQ	ACHC	Thu, Nov 9, 2023	73.95	74.03	72.15	72.23
2962	NASDAQ	ACHC	Wed, Nov 8, 2023	74.44	74.50	73.44	73.70
2961	NASDAQ	ACHC	Tue, Nov 7, 2023	73.43	74.50	72.97	74.29
2960	NASDAQ	ACHC	Mon, Nov 6, 2023	72.01	74.04	71.87	73.51
2959	NASDAQ	ACHC	Fri, Nov 3, 2023	75.14	77.26	69.81	72.24
2958	NASDAQ	ACHC	Thu, Nov 2, 2023	73.59	75.49	72.58	73.24
2957	NASDAQ	ACHC	Wed, Nov 1, 2023	73.22	74.24	72.38	73.47
2956	NASDAQ	ACHC	Tue, Oct 31, 2023	73.09	74.78	72.21	73.51
2955	NASDAQ	ACHC	Mon, Oct 30, 2023	72.88	73.13	71.61	72.81
2954	NASDAQ	ACHC	Fri, Oct 27, 2023	72.16	72.42	70.20	72.03
2953	NASDAQ	ACHC	Thu, Oct 26, 2023	74.44	74.99	71.66	71.66
2952	NASDAQ	ACHC	Wed, Oct 25, 2023	74.44	75.72	74.21	74.88
2951	NASDAQ	ACHC	Tue, Oct 24, 2023	74.52	76.22	73.91	75.02
2950	NASDAQ	ACHC	Mon, Oct 23, 2023	74.86	76.00	74.23	75.09
2949	NASDAQ	ACHC	Fri, Oct 20, 2023	76.66	77.14	74.84	75.06
2948	NASDAQ	ACHC	Thu, Oct 19, 2023	77.22	77.89	76.57	76.67
2947	NASDAQ	ACHC	Wed, Oct 18, 2023	78.62	79.12	77.35	77.49
2946	NASDAQ	ACHC	Tue, Oct 17, 2023	78.41	79.86	78.21	78.76
2945	NASDAQ	ACHC	Mon, Oct 16, 2023	76.64	78.54	76.64	77.98
2944	NASDAQ	ACHC	Fri, Oct 13, 2023	75.26	76.82	75.13	76.33
2943	NASDAQ	ACHC	Thu, Oct 12, 2023	72.58	79.05	72.47	75.00
2942	NASDAQ	ACHC	Wed, Oct 11, 2023	72.02	72.25	71.16	72.13
2941	NASDAQ	ACHC	Tue, Oct 10, 2023	71.30	72.65	70.90	72.08
2940	NASDAQ	ACHC	Mon, Oct 9, 2023	69.20	71.32	68.71	71.17
2939	NASDAQ	ACHC	Fri, Oct 6, 2023	67.50	69.78	66.49	69.29
2938	NASDAQ	ACHC	Thu, Oct 5, 2023	68.39	68.71	67.42	67.76
2937	NASDAQ	ACHC	Wed, Oct 4, 2023	67.79	69.00	67.72	68.58
2936	NASDAQ	ACHC	Tue, Oct 3, 2023	69.58	69.58	67.19	67.57
2935	NASDAQ	ACHC	Mon, Oct 2, 2023	69.49	70.33	69.34	69.58
2934	NASDAQ	ACHC	Fri, Sep 29, 2023	70.84	71.32	69.90	70.31
2933	NASDAQ	ACHC	Thu, Sep 28, 2023	68.90	70.48	68.70	70.35
2932	NASDAQ	ACHC	Wed, Sep 27, 2023	68.34	69.10	67.63	68.69
2931	NASDAQ	ACHC	Tue, Sep 26, 2023	70.50	70.72	68.06	68.34
2930	NASDAQ	ACHC	Mon, Sep 25, 2023	69.96	71.02	69.96	70.74
2929	NASDAQ	ACHC	Fri, Sep 22, 2023	70.51	70.88	70.11	70.15
2928	NASDAQ	ACHC	Thu, Sep 21, 2023	70.33	70.86	70.06	70.48
2927	NASDAQ	ACHC	Wed, Sep 20, 2023	70.04	71.16	70.04	70.94
2926	NASDAQ	ACHC	Tue, Sep 19, 2023	69.88	70.51	69.28	69.81
2925	NASDAQ	ACHC	Mon, Sep 18, 2023	70.62	71.06	69.88	69.98
2924	NASDAQ	ACHC	Fri, Sep 15, 2023	71.20	71.20	69.05	70.09
2923	NASDAQ	ACHC	Thu, Sep 14, 2023	71.56	72.09	71.09	71.35
2922	NASDAQ	ACHC	Wed, Sep 13, 2023	71.37	74.16	70.80	71.24
2921	NASDAQ	ACHC	Tue, Sep 12, 2023	72.63	72.85	71.07	71.37
2920	NASDAQ	ACHC	Mon, Sep 11, 2023	72.63	72.63	72.63	72.63
2919	NASDAQ	ACHC	Fri, Sep 8, 2023	73.67	73.88	72.25	72.55
2918	NASDAQ	ACHC	Thu, Sep 7, 2023	73.95	74.56	73.50	73.65
2917	NASDAQ	ACHC	Wed, Sep 6, 2023	74.50	74.91	73.94	74.33
2916	NASDAQ	ACHC	Tue, Sep 5, 2023	77.21	77.22	74.00	74.62
2915	NASDAQ	ACHC	Fri, Sep 1, 2023	77.31	77.88	76.92	77.50
2914	NASDAQ	ACHC	Thu, Aug 31, 2023	77.74	78.08	77.08	77.10
2913	NASDAQ	ACHC	Wed, Aug 30, 2023	77.61	78.08	77.21	77.44
2912	NASDAQ	ACHC	Tue, Aug 29, 2023	76.16	77.57	75.93	77.40
2911	NASDAQ	ACHC	Mon, Aug 28, 2023	75.96	76.31	75.40	75.99
2910	NASDAQ	ACHC	Fri, Aug 25, 2023	74.92	76.61	74.29	75.84
2909	NASDAQ	ACHC	Thu, Aug 24, 2023	75.31	75.93	74.54	74.54
2908	NASDAQ	ACHC	Wed, Aug 23, 2023	75.43	76.49	75.11	75.57
2907	NASDAQ	ACHC	Tue, Aug 22, 2023	75.62	76.23	75.06	75.33
2906	NASDAQ	ACHC	Mon, Aug 21, 2023	75.13	76.18	74.85	75.65
2905	NASDAQ	ACHC	Fri, Aug 18, 2023	74.50	75.42	74.50	75.05
2904	NASDAQ	ACHC	Thu, Aug 17, 2023	76.20	76.20	74.97	75.00
2903	NASDAQ	ACHC	Wed, Aug 16, 2023	77.07	77.39	76.38	76.55
2902	NASDAQ	ACHC	Tue, Aug 15, 2023	76.90	77.27	76.40	76.98
2901	NASDAQ	ACHC	Mon, Aug 14, 2023	76.30	77.73	76.28	77.27
2900	NASDAQ	ACHC	Fri, Aug 11, 2023	76.21	77.14	76.21	76.97
2899	NASDAQ	ACHC	Thu, Aug 10, 2023	76.12	76.71	75.74	76.58
2898	NASDAQ	ACHC	Wed, Aug 9, 2023	76.12	76.60	75.58	75.73
2897	NASDAQ	ACHC	Tue, Aug 8, 2023	76.86	76.86	75.74	76.34
2896	NASDAQ	ACHC	Mon, Aug 7, 2023	76.80	77.45	76.07	77.09
2895	NASDAQ	ACHC	Fri, Aug 4, 2023	77.12	77.60	76.01	76.67
2894	NASDAQ	ACHC	Thu, Aug 3, 2023	78.78	79.35	76.77	77.11
2893	NASDAQ	ACHC	Wed, Aug 2, 2023	78.00	79.33	78.00	78.78
2892	NASDAQ	ACHC	Tue, Aug 1, 2023	78.85	79.98	78.22	78.48
2891	NASDAQ	ACHC	Mon, Jul 31, 2023	79.54	81.33	78.23	79.03
2890	NASDAQ	ACHC	Fri, Jul 28, 2023	77.88	80.20	76.00	79.42
2889	NASDAQ	ACHC	Thu, Jul 27, 2023	74.09	74.43	72.83	73.36
2888	NASDAQ	ACHC	Wed, Jul 26, 2023	75.43	75.58	73.26	73.68
2887	NASDAQ	ACHC	Tue, Jul 25, 2023	73.49	76.42	73.40	75.96
2886	NASDAQ	ACHC	Mon, Jul 24, 2023	74.56	75.48	73.94	74.01
2885	NASDAQ	ACHC	Fri, Jul 21, 2023	75.29	75.46	73.92	74.46
2884	NASDAQ	ACHC	Thu, Jul 20, 2023	75.54	75.64	73.86	74.90
2883	NASDAQ	ACHC	Wed, Jul 19, 2023	74.69	75.61	73.56	74.94
2882	NASDAQ	ACHC	Tue, Jul 18, 2023	73.12	74.55	73.08	74.33
2881	NASDAQ	ACHC	Mon, Jul 17, 2023	75.39	75.80	72.78	73.09
2880	NASDAQ	ACHC	Fri, Jul 14, 2023	72.24	76.26	71.97	75.30
2879	NASDAQ	ACHC	Thu, Jul 13, 2023	75.28	75.38	71.97	72.21
2878	NASDAQ	ACHC	Wed, Jul 12, 2023	72.23	76.28	70.49	75.00
2877	NASDAQ	ACHC	Tue, Jul 11, 2023	79.66	80.13	78.68	79.05
2876	NASDAQ	ACHC	Mon, Jul 10, 2023	76.34	79.79	76.34	79.51
2875	NASDAQ	ACHC	Fri, Jul 7, 2023	76.71	77.27	76.58	76.85
2874	NASDAQ	ACHC	Thu, Jul 6, 2023	77.27	77.49	76.11	76.57
2873	NASDAQ	ACHC	Wed, Jul 5, 2023	79.00	80.00	77.69	77.71
2872	NASDAQ	ACHC	Mon, Jul 3, 2023	79.12	79.45	78.24	79.19
2871	NASDAQ	ACHC	Fri, Jun 30, 2023	80.00	80.17	79.47	79.64
2870	NASDAQ	ACHC	Thu, Jun 29, 2023	79.43	80.13	79.29	79.70
2869	NASDAQ	ACHC	Wed, Jun 28, 2023	79.02	79.63	78.28	79.32
2868	NASDAQ	ACHC	Tue, Jun 27, 2023	76.18	79.75	75.70	79.04
2867	NASDAQ	ACHC	Mon, Jun 26, 2023	75.65	77.00	75.48	76.52
2866	NASDAQ	ACHC	Fri, Jun 23, 2023	76.56	77.76	75.67	75.73
2865	NASDAQ	ACHC	Thu, Jun 22, 2023	74.69	77.09	74.32	76.89
2864	NASDAQ	ACHC	Wed, Jun 21, 2023	72.94	75.20	72.92	74.78
2863	NASDAQ	ACHC	Tue, Jun 20, 2023	73.13	73.86	72.44	72.92
2862	NASDAQ	ACHC	Fri, Jun 16, 2023	73.60	74.10	72.31	73.15
2861	NASDAQ	ACHC	Thu, Jun 15, 2023	73.01	73.82	72.33	73.48
2860	NASDAQ	ACHC	Wed, Jun 14, 2023	70.51	73.53	70.51	73.06
2859	NASDAQ	ACHC	Tue, Jun 13, 2023	70.19	70.86	69.79	69.91
2858	NASDAQ	ACHC	Mon, Jun 12, 2023	68.31	70.06	68.01	69.99
2857	NASDAQ	ACHC	Fri, Jun 9, 2023	68.89	69.25	68.16	68.30
2856	NASDAQ	ACHC	Thu, Jun 8, 2023	68.51	69.31	68.16	68.95
2855	NASDAQ	ACHC	Wed, Jun 7, 2023	68.46	69.80	67.88	68.64
2854	NASDAQ	ACHC	Tue, Jun 6, 2023	68.88	69.22	67.20	68.06
2853	NASDAQ	ACHC	Mon, Jun 5, 2023	69.16	69.85	68.56	68.87
2852	NASDAQ	ACHC	Fri, Jun 2, 2023	70.73	71.54	69.37	69.49
2851	NASDAQ	ACHC	Thu, Jun 1, 2023	70.50	70.98	69.74	70.87
2850	NASDAQ	ACHC	Wed, May 31, 2023	68.94	71.06	68.22	70.63
2849	NASDAQ	ACHC	Tue, May 30, 2023	69.30	70.61	68.46	68.94
2848	NASDAQ	ACHC	Fri, May 26, 2023	67.89	69.68	67.72	69.37
2847	NASDAQ	ACHC	Thu, May 25, 2023	70.02	70.16	67.82	67.86
2846	NASDAQ	ACHC	Wed, May 24, 2023	68.81	70.42	68.09	70.30
2845	NASDAQ	ACHC	Tue, May 23, 2023	72.36	72.36	68.75	69.03
2844	NASDAQ	ACHC	Mon, May 22, 2023	72.69	73.11	71.90	72.58
2843	NASDAQ	ACHC	Fri, May 19, 2023	72.50	73.40	72.28	72.54
2842	NASDAQ	ACHC	Thu, May 18, 2023	71.84	72.30	71.38	71.95
2841	NASDAQ	ACHC	Wed, May 17, 2023	70.93	71.85	70.47	71.78
2840	NASDAQ	ACHC	Tue, May 16, 2023	71.79	71.90	70.70	70.78
2839	NASDAQ	ACHC	Mon, May 15, 2023	71.20	71.87	70.54	71.80
2838	NASDAQ	ACHC	Fri, May 12, 2023	71.63	72.30	70.99	71.24
2837	NASDAQ	ACHC	Thu, May 11, 2023	69.64	71.56	69.59	71.40
2836	NASDAQ	ACHC	Wed, May 10, 2023	69.42	70.41	69.07	69.83
2835	NASDAQ	ACHC	Tue, May 9, 2023	68.82	68.92	67.39	68.68
2834	NASDAQ	ACHC	Mon, May 8, 2023	68.89	69.47	68.34	68.90
2833	NASDAQ	ACHC	Fri, May 5, 2023	68.96	70.33	68.83	69.18
2832	NASDAQ	ACHC	Thu, May 4, 2023	67.71	68.78	67.18	68.29
2831	NASDAQ	ACHC	Wed, May 3, 2023	67.10	68.82	67.10	67.95
2830	NASDAQ	ACHC	Tue, May 2, 2023	70.12	70.58	67.07	67.21
2829	NASDAQ	ACHC	Mon, May 1, 2023	72.40	72.72	70.41	70.51
2828	NASDAQ	ACHC	Fri, Apr 28, 2023	72.97	73.04	71.12	72.29
2827	NASDAQ	ACHC	Thu, Apr 27, 2023	72.71	74.54	71.10	72.82
2826	NASDAQ	ACHC	Wed, Apr 26, 2023	74.00	74.85	72.71	74.11
2825	NASDAQ	ACHC	Tue, Apr 25, 2023	73.87	74.78	73.52	73.78
2824	NASDAQ	ACHC	Mon, Apr 24, 2023	73.69	74.56	73.69	73.87
2823	NASDAQ	ACHC	Fri, Apr 21, 2023	74.00	74.68	73.66	73.71
2822	NASDAQ	ACHC	Thu, Apr 20, 2023	72.68	73.02	69.68	72.98
2821	NASDAQ	ACHC	Wed, Apr 19, 2023	75.22	76.48	74.74	75.29
2820	NASDAQ	ACHC	Tue, Apr 18, 2023	75.99	76.27	75.20	75.29
2819	NASDAQ	ACHC	Mon, Apr 17, 2023	75.49	75.83	75.18	75.67
2818	NASDAQ	ACHC	Fri, Apr 14, 2023	75.65	76.04	74.84	75.74
2817	NASDAQ	ACHC	Thu, Apr 13, 2023	74.54	75.41	74.18	75.39
2816	NASDAQ	ACHC	Wed, Apr 12, 2023	74.87	74.91	74.08	74.20
2815	NASDAQ	ACHC	Tue, Apr 11, 2023	73.12	74.64	72.59	74.41
2814	NASDAQ	ACHC	Mon, Apr 10, 2023	72.72	73.54	71.17	73.27
2813	NASDAQ	ACHC	Thu, Apr 6, 2023	72.99	73.19	72.50	72.76
2812	NASDAQ	ACHC	Wed, Apr 5, 2023	71.66	73.14	71.47	72.64
2811	NASDAQ	ACHC	Tue, Apr 4, 2023	72.66	72.82	70.88	71.64
2810	NASDAQ	ACHC	Mon, Apr 3, 2023	72.67	72.95	71.88	72.55
2809	NASDAQ	ACHC	Fri, Mar 31, 2023	71.60	72.29	71.00	72.25
2808	NASDAQ	ACHC	Thu, Mar 30, 2023	71.17	71.69	70.61	71.25
2807	NASDAQ	ACHC	Wed, Mar 29, 2023	71.40	71.40	70.44	70.51
2806	NASDAQ	ACHC	Tue, Mar 28, 2023	70.76	71.29	68.95	70.79
2805	NASDAQ	ACHC	Mon, Mar 27, 2023	70.76	71.48	70.50	70.96
2804	NASDAQ	ACHC	Fri, Mar 24, 2023	68.93	70.51	68.73	70.16
2803	NASDAQ	ACHC	Thu, Mar 23, 2023	69.78	70.36	69.01	69.44
2802	NASDAQ	ACHC	Wed, Mar 22, 2023	70.68	71.46	69.79	69.80
2801	NASDAQ	ACHC	Tue, Mar 21, 2023	70.98	71.76	70.37	70.96
2800	NASDAQ	ACHC	Mon, Mar 20, 2023	70.03	70.66	69.37	70.45
2799	NASDAQ	ACHC	Fri, Mar 17, 2023	70.21	70.53	69.11	69.46
2798	NASDAQ	ACHC	Thu, Mar 16, 2023	67.49	70.45	66.87	70.23
2797	NASDAQ	ACHC	Wed, Mar 15, 2023	67.78	69.15	67.50	68.46
2796	NASDAQ	ACHC	Tue, Mar 14, 2023	69.07	69.44	68.37	69.16
2795	NASDAQ	ACHC	Mon, Mar 13, 2023	68.32	68.95	67.47	68.35
2794	NASDAQ	ACHC	Fri, Mar 10, 2023	69.85	70.16	68.78	68.98
2793	NASDAQ	ACHC	Thu, Mar 9, 2023	72.68	72.73	69.99	69.99
2792	NASDAQ	ACHC	Wed, Mar 8, 2023	72.04	72.74	71.68	72.35
2791	NASDAQ	ACHC	Tue, Mar 7, 2023	73.32	73.34	70.66	71.96
2790	NASDAQ	ACHC	Mon, Mar 6, 2023	73.44	74.15	72.69	73.34
2789	NASDAQ	ACHC	Fri, Mar 3, 2023	72.96	75.04	72.66	74.43
2788	NASDAQ	ACHC	Thu, Mar 2, 2023	74.01	74.20	72.28	72.75
2787	NASDAQ	ACHC	Wed, Mar 1, 2023	72.38	75.28	72.26	74.31
2786	NASDAQ	ACHC	Tue, Feb 28, 2023	77.74	77.74	71.59	72.51
2785	NASDAQ	ACHC	Mon, Feb 27, 2023	80.01	81.08	79.02	80.49
2784	NASDAQ	ACHC	Fri, Feb 24, 2023	80.00	80.75	79.48	80.25
2783	NASDAQ	ACHC	Thu, Feb 23, 2023	80.84	81.29	79.86	80.49
2782	NASDAQ	ACHC	Wed, Feb 22, 2023	81.12	81.94	80.48	80.67
2781	NASDAQ	ACHC	Tue, Feb 21, 2023	81.81	82.16	80.40	80.87
2780	NASDAQ	ACHC	Fri, Feb 17, 2023	81.49	82.73	81.29	82.05
2779	NASDAQ	ACHC	Thu, Feb 16, 2023	80.97	82.57	79.42	81.74
2778	NASDAQ	ACHC	Wed, Feb 15, 2023	80.57	81.41	79.88	81.20
2777	NASDAQ	ACHC	Tue, Feb 14, 2023	80.87	81.53	80.33	80.89
2776	NASDAQ	ACHC	Mon, Feb 13, 2023	81.41	81.53	80.74	81.10
2775	NASDAQ	ACHC	Fri, Feb 10, 2023	80.26	81.94	80.03	81.30
2774	NASDAQ	ACHC	Thu, Feb 9, 2023	81.47	82.84	80.17	80.26
2773	NASDAQ	ACHC	Wed, Feb 8, 2023	81.48	82.78	80.45	81.12
2772	NASDAQ	ACHC	Tue, Feb 7, 2023	79.88	81.33	78.43	81.11
2771	NASDAQ	ACHC	Mon, Feb 6, 2023	80.82	81.06	79.17	80.26
2770	NASDAQ	ACHC	Fri, Feb 3, 2023	81.76	82.47	80.25	80.96
2769	NASDAQ	ACHC	Thu, Feb 2, 2023	83.86	84.32	80.26	81.72
2768	NASDAQ	ACHC	Wed, Feb 1, 2023	83.67	85.27	82.48	84.06
2767	NASDAQ	ACHC	Tue, Jan 31, 2023	82.11	84.26	81.62	84.02
2766	NASDAQ	ACHC	Mon, Jan 30, 2023	84.62	85.40	81.70	81.79
2765	NASDAQ	ACHC	Fri, Jan 27, 2023	84.03	85.04	83.43	84.68
2764	NASDAQ	ACHC	Thu, Jan 26, 2023	84.45	85.41	83.84	84.34
2763	NASDAQ	ACHC	Wed, Jan 25, 2023	83.74	84.89	82.48	84.24
2762	NASDAQ	ACHC	Tue, Jan 24, 2023	84.50	84.97	83.78	84.06
2761	NASDAQ	ACHC	Mon, Jan 23, 2023	84.54	85.61	84.36	84.52
2760	NASDAQ	ACHC	Fri, Jan 20, 2023	83.59	84.68	82.94	84.62
2759	NASDAQ	ACHC	Thu, Jan 19, 2023	83.66	84.40	83.08	83.47
2758	NASDAQ	ACHC	Wed, Jan 18, 2023	84.67	85.63	83.01	83.54
2757	NASDAQ	ACHC	Tue, Jan 17, 2023	86.10	86.37	83.54	84.52
2756	NASDAQ	ACHC	Fri, Jan 13, 2023	83.92	86.05	83.88	86.00
2755	NASDAQ	ACHC	Thu, Jan 12, 2023	82.82	84.04	82.28	83.98
2754	NASDAQ	ACHC	Wed, Jan 11, 2023	83.01	83.01	80.83	82.54
2753	NASDAQ	ACHC	Tue, Jan 10, 2023	81.54	82.96	81.42	82.75
2752	NASDAQ	ACHC	Mon, Jan 9, 2023	83.37	83.69	81.29	81.45
2751	NASDAQ	ACHC	Fri, Jan 6, 2023	82.51	83.54	81.59	83.04
2750	NASDAQ	ACHC	Thu, Jan 5, 2023	82.50	82.55	81.32	81.67
2749	NASDAQ	ACHC	Wed, Jan 4, 2023	81.70	82.79	80.72	82.75
2748	NASDAQ	ACHC	Tue, Jan 3, 2023	82.98	83.07	80.49	81.48
2747	NASDAQ	ACHC	Fri, Dec 30, 2022	82.18	82.49	81.01	82.32
2746	NASDAQ	ACHC	Thu, Dec 29, 2022	81.78	83.17	81.18	82.42
2745	NASDAQ	ACHC	Wed, Dec 28, 2022	82.85	83.21	80.83	81.57
2744	NASDAQ	ACHC	Tue, Dec 27, 2022	82.90	83.44	82.39	82.58
2743	NASDAQ	ACHC	Fri, Dec 23, 2022	82.92	83.34	81.69	83.00
2742	NASDAQ	ACHC	Thu, Dec 22, 2022	83.26	84.83	82.01	83.15
2741	NASDAQ	ACHC	Wed, Dec 21, 2022	83.71	84.78	83.05	83.52
2740	NASDAQ	ACHC	Tue, Dec 20, 2022	82.63	85.09	82.27	83.23
2739	NASDAQ	ACHC	Mon, Dec 19, 2022	84.29	85.64	82.71	82.76
2738	NASDAQ	ACHC	Fri, Dec 16, 2022	84.19	85.24	83.09	84.70
2737	NASDAQ	ACHC	Thu, Dec 15, 2022	84.47	85.32	84.01	84.86
2736	NASDAQ	ACHC	Wed, Dec 14, 2022	84.71	85.75	83.89	85.23
2735	NASDAQ	ACHC	Tue, Dec 13, 2022	84.51	85.00	83.12	84.25
2734	NASDAQ	ACHC	Mon, Dec 12, 2022	82.74	83.57	81.93	82.95
2733	NASDAQ	ACHC	Fri, Dec 9, 2022	82.84	83.76	82.19	82.25
2732	NASDAQ	ACHC	Thu, Dec 8, 2022	82.43	85.84	81.73	83.32
2731	NASDAQ	ACHC	Wed, Dec 7, 2022	84.71	87.13	81.74	81.94
2730	NASDAQ	ACHC	Tue, Dec 6, 2022	85.80	87.62	83.99	84.71
2729	NASDAQ	ACHC	Mon, Dec 5, 2022	86.62	86.62	85.06	85.66
2728	NASDAQ	ACHC	Fri, Dec 2, 2022	86.85	88.89	86.43	87.44
2727	NASDAQ	ACHC	Thu, Dec 1, 2022	89.18	89.75	86.47	87.62
2726	NASDAQ	ACHC	Wed, Nov 30, 2022	86.02	89.85	85.66	89.06
2725	NASDAQ	ACHC	Tue, Nov 29, 2022	84.18	86.08	83.37	86.02
2724	NASDAQ	ACHC	Mon, Nov 28, 2022	85.62	85.97	83.88	84.18
2723	NASDAQ	ACHC	Fri, Nov 25, 2022	86.97	87.29	86.08	86.40
2722	NASDAQ	ACHC	Wed, Nov 23, 2022	87.15	88.00	85.74	86.56
2721	NASDAQ	ACHC	Tue, Nov 22, 2022	85.86	88.17	85.11	86.76
2720	NASDAQ	ACHC	Mon, Nov 21, 2022	82.83	84.98	82.83	84.84
2719	NASDAQ	ACHC	Fri, Nov 18, 2022	82.34	84.00	82.08	83.34
2718	NASDAQ	ACHC	Thu, Nov 17, 2022	80.99	81.86	79.85	80.99
2717	NASDAQ	ACHC	Wed, Nov 16, 2022	81.23	82.01	79.70	81.41
2716	NASDAQ	ACHC	Tue, Nov 15, 2022	81.65	82.17	79.63	81.16
2715	NASDAQ	ACHC	Mon, Nov 14, 2022	80.47	81.97	80.03	80.88
2714	NASDAQ	ACHC	Fri, Nov 11, 2022	84.56	84.99	80.22	80.68
2713	NASDAQ	ACHC	Thu, Nov 10, 2022	84.00	85.16	82.61	84.47
2712	NASDAQ	ACHC	Wed, Nov 9, 2022	78.83	81.62	78.51	81.51
2711	NASDAQ	ACHC	Tue, Nov 8, 2022	78.92	80.67	77.50	79.25
2710	NASDAQ	ACHC	Mon, Nov 7, 2022	78.13	79.06	77.21	78.47
2709	NASDAQ	ACHC	Fri, Nov 4, 2022	78.24	79.86	77.20	78.49
2708	NASDAQ	ACHC	Thu, Nov 3, 2022	76.91	78.79	76.08	77.46
2707	NASDAQ	ACHC	Wed, Nov 2, 2022	80.55	81.59	77.80	77.95
2706	NASDAQ	ACHC	Tue, Nov 1, 2022	82.54	82.73	78.33	80.25
2705	NASDAQ	ACHC	Mon, Oct 31, 2022	82.11	83.29	79.87	81.30
2704	NASDAQ	ACHC	Fri, Oct 28, 2022	82.11	83.23	81.55	83.05
2703	NASDAQ	ACHC	Thu, Oct 27, 2022	82.16	82.88	81.59	82.31
2702	NASDAQ	ACHC	Wed, Oct 26, 2022	79.97	83.12	79.55	81.65
2701	NASDAQ	ACHC	Tue, Oct 25, 2022	78.43	81.02	78.43	79.69
2700	NASDAQ	ACHC	Mon, Oct 24, 2022	78.74	79.87	78.10	78.48
2699	NASDAQ	ACHC	Fri, Oct 21, 2022	75.88	78.04	73.58	77.51
2698	NASDAQ	ACHC	Thu, Oct 20, 2022	81.25	81.47	79.62	79.93
2697	NASDAQ	ACHC	Wed, Oct 19, 2022	82.20	82.43	80.23	80.59
2696	NASDAQ	ACHC	Tue, Oct 18, 2022	84.35	84.91	81.99	82.78
2695	NASDAQ	ACHC	Mon, Oct 17, 2022	80.71	82.90	80.58	82.39
2694	NASDAQ	ACHC	Fri, Oct 14, 2022	82.86	83.24	80.00	80.19
2693	NASDAQ	ACHC	Thu, Oct 13, 2022	79.42	82.88	78.54	82.38
2692	NASDAQ	ACHC	Wed, Oct 12, 2022	80.52	80.63	79.47	80.42
2691	NASDAQ	ACHC	Tue, Oct 11, 2022	79.27	81.27	79.11	80.26
2690	NASDAQ	ACHC	Mon, Oct 10, 2022	80.40	81.04	79.47	79.91
2689	NASDAQ	ACHC	Fri, Oct 7, 2022	81.85	81.85	79.45	80.17
2688	NASDAQ	ACHC	Thu, Oct 6, 2022	83.04	84.07	82.31	82.78
2687	NASDAQ	ACHC	Wed, Oct 5, 2022	83.31	83.59	82.13	83.12
2686	NASDAQ	ACHC	Tue, Oct 4, 2022	81.97	83.95	81.97	83.88
2685	NASDAQ	ACHC	Mon, Oct 3, 2022	79.38	81.47	78.70	81.05
2684	NASDAQ	ACHC	Fri, Sep 30, 2022	79.94	81.00	78.03	78.18
2683	NASDAQ	ACHC	Thu, Sep 29, 2022	79.07	80.01	77.76	79.90
2682	NASDAQ	ACHC	Wed, Sep 28, 2022	77.58	80.35	76.99	80.07
2681	NASDAQ	ACHC	Tue, Sep 27, 2022	77.51	77.71	75.90	76.72
2680	NASDAQ	ACHC	Mon, Sep 26, 2022	77.80	78.22	76.41	77.07
2679	NASDAQ	ACHC	Fri, Sep 23, 2022	78.11	78.11	75.65	77.79
2678	NASDAQ	ACHC	Thu, Sep 22, 2022	80.03	80.03	77.72	79.02
2677	NASDAQ	ACHC	Wed, Sep 21, 2022	82.69	82.69	79.75	80.03
2676	NASDAQ	ACHC	Tue, Sep 20, 2022	84.22	84.22	82.10	82.18
2675	NASDAQ	ACHC	Mon, Sep 19, 2022	82.73	84.47	82.25	84.34
2674	NASDAQ	ACHC	Fri, Sep 16, 2022	83.41	84.92	82.88	84.17
2673	NASDAQ	ACHC	Thu, Sep 15, 2022	83.82	84.75	83.50	83.80
2672	NASDAQ	ACHC	Wed, Sep 14, 2022	83.62	84.97	82.65	83.89
2671	NASDAQ	ACHC	Tue, Sep 13, 2022	85.19	85.40	83.07	83.48
2670	NASDAQ	ACHC	Mon, Sep 12, 2022	84.05	86.75	84.00	86.73
2669	NASDAQ	ACHC	Fri, Sep 9, 2022	84.01	84.32	82.49	83.65
2668	NASDAQ	ACHC	Thu, Sep 8, 2022	82.58	83.81	81.89	83.73
2667	NASDAQ	ACHC	Wed, Sep 7, 2022	80.03	83.62	79.67	83.03
2666	NASDAQ	ACHC	Tue, Sep 6, 2022	80.40	82.36	79.87	80.14
2665	NASDAQ	ACHC	Fri, Sep 2, 2022	81.45	82.23	79.77	80.11
2664	NASDAQ	ACHC	Thu, Sep 1, 2022	81.46	81.46	78.73	81.33
2663	NASDAQ	ACHC	Wed, Aug 31, 2022	82.93	85.03	81.52	81.93
2662	NASDAQ	ACHC	Tue, Aug 30, 2022	84.00	84.22	82.77	82.94
2661	NASDAQ	ACHC	Mon, Aug 29, 2022	81.78	84.98	81.15	84.11
2660	NASDAQ	ACHC	Fri, Aug 26, 2022	85.37	86.03	82.48	82.64
2659	NASDAQ	ACHC	Thu, Aug 25, 2022	84.59	85.30	83.93	85.23
2658	NASDAQ	ACHC	Wed, Aug 24, 2022	82.57	84.11	82.07	84.07
2657	NASDAQ	ACHC	Tue, Aug 23, 2022	82.88	84.91	82.88	83.02
2656	NASDAQ	ACHC	Mon, Aug 22, 2022	81.45	82.92	81.45	82.88
2655	NASDAQ	ACHC	Fri, Aug 19, 2022	82.19	82.99	82.00	82.36
2654	NASDAQ	ACHC	Thu, Aug 18, 2022	81.95	82.65	81.40	82.64
2653	NASDAQ	ACHC	Wed, Aug 17, 2022	81.02	81.79	80.54	81.49
2652	NASDAQ	ACHC	Tue, Aug 16, 2022	82.55	82.86	81.57	81.75
2651	NASDAQ	ACHC	Mon, Aug 15, 2022	82.23	82.80	80.22	82.63
2650	NASDAQ	ACHC	Fri, Aug 12, 2022	81.39	82.66	81.25	82.61
2649	NASDAQ	ACHC	Thu, Aug 11, 2022	80.84	82.51	80.84	81.41
2648	NASDAQ	ACHC	Wed, Aug 10, 2022	80.52	81.21	79.95	81.15
2647	NASDAQ	ACHC	Tue, Aug 9, 2022	80.63	81.35	79.01	79.59
2646	NASDAQ	ACHC	Mon, Aug 8, 2022	81.05	82.00	80.69	81.09
2645	NASDAQ	ACHC	Fri, Aug 5, 2022	80.31	81.43	79.73	81.37
2644	NASDAQ	ACHC	Thu, Aug 4, 2022	82.00	82.03	80.47	80.76
2643	NASDAQ	ACHC	Wed, Aug 3, 2022	81.32	82.39	80.71	81.94
2642	NASDAQ	ACHC	Tue, Aug 2, 2022	81.50	82.17	80.97	81.13
2641	NASDAQ	ACHC	Mon, Aug 1, 2022	83.38	83.38	81.58	81.93
2640	NASDAQ	ACHC	Fri, Jul 29, 2022	80.75	83.63	80.57	82.91
2639	NASDAQ	ACHC	Thu, Jul 28, 2022	81.73	82.00	78.03	81.68
2638	NASDAQ	ACHC	Wed, Jul 27, 2022	78.60	79.21	77.51	78.49
2637	NASDAQ	ACHC	Tue, Jul 26, 2022	78.87	79.66	78.39	78.85
2636	NASDAQ	ACHC	Mon, Jul 25, 2022	77.54	78.85	76.86	78.63
2635	NASDAQ	ACHC	Fri, Jul 22, 2022	77.79	79.19	76.69	77.59
2634	NASDAQ	ACHC	Thu, Jul 21, 2022	76.69	76.99	74.81	75.36
2633	NASDAQ	ACHC	Wed, Jul 20, 2022	77.13	77.52	76.10	77.00
2632	NASDAQ	ACHC	Tue, Jul 19, 2022	75.65	77.65	75.50	77.22
2631	NASDAQ	ACHC	Mon, Jul 18, 2022	76.77	77.50	74.81	74.98
2630	NASDAQ	ACHC	Fri, Jul 15, 2022	74.89	76.14	73.85	76.01
2629	NASDAQ	ACHC	Thu, Jul 14, 2022	72.04	73.89	71.62	73.73
2628	NASDAQ	ACHC	Wed, Jul 13, 2022	71.65	73.46	71.65	73.11
2627	NASDAQ	ACHC	Tue, Jul 12, 2022	73.12	75.12	72.57	72.80
2626	NASDAQ	ACHC	Mon, Jul 11, 2022	74.47	75.13	73.05	73.28
2625	NASDAQ	ACHC	Fri, Jul 8, 2022	72.82	76.00	72.74	74.97
2624	NASDAQ	ACHC	Thu, Jul 7, 2022	72.49	74.74	72.49	73.38
2623	NASDAQ	ACHC	Wed, Jul 6, 2022	71.59	72.08	70.16	71.80
2622	NASDAQ	ACHC	Tue, Jul 5, 2022	70.56	71.91	69.00	71.87
2621	NASDAQ	ACHC	Fri, Jul 1, 2022	67.34	71.67	66.89	71.58
2620	NASDAQ	ACHC	Thu, Jun 30, 2022	68.64	68.79	67.18	67.63
2619	NASDAQ	ACHC	Wed, Jun 29, 2022	69.34	71.05	68.57	70.20
2618	NASDAQ	ACHC	Tue, Jun 28, 2022	70.14	70.85	68.46	69.05
2617	NASDAQ	ACHC	Mon, Jun 27, 2022	70.10	70.62	68.89	69.97
2616	NASDAQ	ACHC	Fri, Jun 24, 2022	69.31	70.65	68.77	70.37
2615	NASDAQ	ACHC	Thu, Jun 23, 2022	68.33	68.52	67.26	68.50
2614	NASDAQ	ACHC	Wed, Jun 22, 2022	65.85	68.10	65.85	67.64
2613	NASDAQ	ACHC	Tue, Jun 21, 2022	66.37	67.12	65.01	66.95
2612	NASDAQ	ACHC	Fri, Jun 17, 2022	66.97	67.05	64.73	64.90
2611	NASDAQ	ACHC	Thu, Jun 16, 2022	64.16	66.64	64.16	66.15
2610	NASDAQ	ACHC	Wed, Jun 15, 2022	63.76	66.26	63.76	65.95
2609	NASDAQ	ACHC	Tue, Jun 14, 2022	66.31	66.31	63.20	63.69
2608	NASDAQ	ACHC	Mon, Jun 13, 2022	66.50	66.93	65.35	65.86
2607	NASDAQ	ACHC	Fri, Jun 10, 2022	67.54	69.05	66.90	68.23
2606	NASDAQ	ACHC	Thu, Jun 9, 2022	69.64	70.11	68.18	68.59
2605	NASDAQ	ACHC	Wed, Jun 8, 2022	70.55	71.18	69.23	69.94
2604	NASDAQ	ACHC	Tue, Jun 7, 2022	69.79	71.45	69.30	71.14
2603	NASDAQ	ACHC	Mon, Jun 6, 2022	70.01	71.73	69.43	70.22
2602	NASDAQ	ACHC	Fri, Jun 3, 2022	70.79	71.92	69.80	70.94
2601	NASDAQ	ACHC	Thu, Jun 2, 2022	69.11	71.20	68.24	71.15
2600	NASDAQ	ACHC	Wed, Jun 1, 2022	71.74	72.08	68.55	68.93
2599	NASDAQ	ACHC	Tue, May 31, 2022	71.74	73.20	71.05	71.17
2598	NASDAQ	ACHC	Fri, May 27, 2022	72.25	72.83	71.59	72.29
2597	NASDAQ	ACHC	Thu, May 26, 2022	72.26	72.98	71.56	71.92
2596	NASDAQ	ACHC	Wed, May 25, 2022	70.60	72.39	70.13	72.04
2595	NASDAQ	ACHC	Tue, May 24, 2022	69.58	71.70	68.72	70.92
2594	NASDAQ	ACHC	Mon, May 23, 2022	71.19	71.19	68.84	70.16
2593	NASDAQ	ACHC	Fri, May 20, 2022	70.96	71.10	68.52	70.35
2592	NASDAQ	ACHC	Thu, May 19, 2022	68.94	70.62	68.14	70.00
2591	NASDAQ	ACHC	Wed, May 18, 2022	72.64	73.19	69.14	69.48
2590	NASDAQ	ACHC	Tue, May 17, 2022	71.31	73.73	70.98	73.70
2589	NASDAQ	ACHC	Mon, May 16, 2022	70.24	70.98	69.23	70.75
2588	NASDAQ	ACHC	Fri, May 13, 2022	68.27	70.69	67.84	70.59
2587	NASDAQ	ACHC	Thu, May 12, 2022	66.10	68.27	65.64	67.65
2586	NASDAQ	ACHC	Wed, May 11, 2022	67.03	68.52	66.12	66.37
2585	NASDAQ	ACHC	Tue, May 10, 2022	66.81	67.49	64.69	66.94
2584	NASDAQ	ACHC	Mon, May 9, 2022	69.39	69.66	65.83	66.14
2583	NASDAQ	ACHC	Fri, May 6, 2022	70.38	71.95	69.63	70.45
2582	NASDAQ	ACHC	Thu, May 5, 2022	71.10	72.34	69.33	70.94
2581	NASDAQ	ACHC	Wed, May 4, 2022	68.81	73.38	68.13	72.21
2580	NASDAQ	ACHC	Tue, May 3, 2022	66.67	68.23	66.51	67.44
2579	NASDAQ	ACHC	Mon, May 2, 2022	67.87	68.85	65.97	66.87
2578	NASDAQ	ACHC	Fri, Apr 29, 2022	68.55	69.17	67.73	67.88
2577	NASDAQ	ACHC	Thu, Apr 28, 2022	68.20	70.03	67.09	69.36
2576	NASDAQ	ACHC	Wed, Apr 27, 2022	67.44	69.25	66.77	67.78
2575	NASDAQ	ACHC	Tue, Apr 26, 2022	67.88	67.89	66.46	67.24
2574	NASDAQ	ACHC	Mon, Apr 25, 2022	67.54	69.66	67.22	69.37
2573	NASDAQ	ACHC	Fri, Apr 22, 2022	73.82	73.82	67.89	68.01
2572	NASDAQ	ACHC	Thu, Apr 21, 2022	76.23	76.39	74.60	74.84
2571	NASDAQ	ACHC	Wed, Apr 20, 2022	74.54	76.69	74.54	75.91
2570	NASDAQ	ACHC	Tue, Apr 19, 2022	73.64	75.54	73.47	74.35
2569	NASDAQ	ACHC	Mon, Apr 18, 2022	74.74	75.42	73.43	73.80
2568	NASDAQ	ACHC	Thu, Apr 14, 2022	75.00	76.62	74.99	75.02
2567	NASDAQ	ACHC	Wed, Apr 13, 2022	74.98	76.14	74.56	75.03
2566	NASDAQ	ACHC	Tue, Apr 12, 2022	73.58	75.25	73.58	74.70
2565	NASDAQ	ACHC	Mon, Apr 11, 2022	73.27	74.82	73.27	73.71
2564	NASDAQ	ACHC	Fri, Apr 8, 2022	71.87	74.86	71.25	73.96
2563	NASDAQ	ACHC	Thu, Apr 7, 2022	68.56	71.01	67.73	70.92
2562	NASDAQ	ACHC	Wed, Apr 6, 2022	66.58	68.60	66.30	68.39
2561	NASDAQ	ACHC	Tue, Apr 5, 2022	66.26	67.54	66.15	67.02
2560	NASDAQ	ACHC	Mon, Apr 4, 2022	67.43	67.76	65.64	66.39
2559	NASDAQ	ACHC	Fri, Apr 1, 2022	65.79	67.32	65.38	67.18
2558	NASDAQ	ACHC	Thu, Mar 31, 2022	65.79	66.58	65.51	65.53
2557	NASDAQ	ACHC	Wed, Mar 30, 2022	67.69	68.06	65.09	65.64
2556	NASDAQ	ACHC	Tue, Mar 29, 2022	67.42	68.47	67.14	68.05
2555	NASDAQ	ACHC	Mon, Mar 28, 2022	65.87	66.89	65.33	66.88
2554	NASDAQ	ACHC	Fri, Mar 25, 2022	65.16	65.91	64.34	65.89
2553	NASDAQ	ACHC	Thu, Mar 24, 2022	64.91	64.93	64.18	64.78
2552	NASDAQ	ACHC	Wed, Mar 23, 2022	65.20	65.20	64.18	64.48
2551	NASDAQ	ACHC	Tue, Mar 22, 2022	65.02	66.06	65.02	65.23
2550	NASDAQ	ACHC	Mon, Mar 21, 2022	65.67	65.84	64.80	65.17
2549	NASDAQ	ACHC	Fri, Mar 18, 2022	66.31	66.62	65.14	65.76
2548	NASDAQ	ACHC	Thu, Mar 17, 2022	65.29	66.49	65.29	66.33
2547	NASDAQ	ACHC	Wed, Mar 16, 2022	65.01	65.87	64.10	65.81
2546	NASDAQ	ACHC	Tue, Mar 15, 2022	64.23	65.22	63.43	64.34
2545	NASDAQ	ACHC	Mon, Mar 14, 2022	64.98	66.06	63.63	64.23
2544	NASDAQ	ACHC	Fri, Mar 11, 2022	64.45	65.85	64.29	64.96
2543	NASDAQ	ACHC	Thu, Mar 10, 2022	62.71	65.35	62.32	64.37
2542	NASDAQ	ACHC	Wed, Mar 9, 2022	62.37	64.80	62.03	63.86
2541	NASDAQ	ACHC	Tue, Mar 8, 2022	61.44	62.82	61.04	61.57
2540	NASDAQ	ACHC	Mon, Mar 7, 2022	62.29	62.78	60.86	61.53
2539	NASDAQ	ACHC	Fri, Mar 4, 2022	62.01	62.64	61.34	62.21
2538	NASDAQ	ACHC	Thu, Mar 3, 2022	61.50	63.00	61.03	62.68
2537	NASDAQ	ACHC	Wed, Mar 2, 2022	60.15	62.23	60.15	61.24
2536	NASDAQ	ACHC	Tue, Mar 1, 2022	59.70	62.83	57.80	60.64
2535	NASDAQ	ACHC	Mon, Feb 28, 2022	55.80	56.88	55.30	56.71
2534	NASDAQ	ACHC	Fri, Feb 25, 2022	53.86	57.10	53.86	56.92
2533	NASDAQ	ACHC	Thu, Feb 24, 2022	51.09	53.51	50.47	53.40
2532	NASDAQ	ACHC	Wed, Feb 23, 2022	53.11	53.38	52.06	52.53
2531	NASDAQ	ACHC	Tue, Feb 22, 2022	52.55	53.39	52.16	52.80
2530	NASDAQ	ACHC	Fri, Feb 18, 2022	53.87	54.64	52.81	52.93
2529	NASDAQ	ACHC	Thu, Feb 17, 2022	54.30	54.42	53.36	53.81
2528	NASDAQ	ACHC	Wed, Feb 16, 2022	54.20	54.97	53.75	54.84
2527	NASDAQ	ACHC	Tue, Feb 15, 2022	53.10	54.83	52.77	54.67
2526	NASDAQ	ACHC	Mon, Feb 14, 2022	51.94	53.19	51.92	52.41
2525	NASDAQ	ACHC	Fri, Feb 11, 2022	53.16	53.49	51.35	51.80
2524	NASDAQ	ACHC	Thu, Feb 10, 2022	52.51	54.49	52.32	52.91
2523	NASDAQ	ACHC	Wed, Feb 9, 2022	52.44	53.73	52.44	53.38
2522	NASDAQ	ACHC	Tue, Feb 8, 2022	50.65	52.83	50.23	51.70
2521	NASDAQ	ACHC	Mon, Feb 7, 2022	51.94	52.26	50.42	50.61
2520	NASDAQ	ACHC	Fri, Feb 4, 2022	51.93	52.72	50.53	52.14
2519	NASDAQ	ACHC	Thu, Feb 3, 2022	53.04	54.04	52.27	52.53
2518	NASDAQ	ACHC	Wed, Feb 2, 2022	53.05	53.68	51.87	53.50
2517	NASDAQ	ACHC	Tue, Feb 1, 2022	52.74	53.37	52.07	53.04
2516	NASDAQ	ACHC	Mon, Jan 31, 2022	51.55	52.82	51.37	52.65
2515	NASDAQ	ACHC	Fri, Jan 28, 2022	50.71	52.37	50.07	52.31
2514	NASDAQ	ACHC	Thu, Jan 27, 2022	52.70	53.12	50.84	50.85
2513	NASDAQ	ACHC	Wed, Jan 26, 2022	53.67	54.28	52.08	52.64
2512	NASDAQ	ACHC	Tue, Jan 25, 2022	54.06	54.20	52.48	53.16
2511	NASDAQ	ACHC	Mon, Jan 24, 2022	52.27	55.08	51.71	54.79
2510	NASDAQ	ACHC	Fri, Jan 21, 2022	53.36	54.01	52.32	53.04
2509	NASDAQ	ACHC	Thu, Jan 20, 2022	54.08	55.64	53.14	53.30
2508	NASDAQ	ACHC	Wed, Jan 19, 2022	54.87	55.27	53.51	53.80
2507	NASDAQ	ACHC	Tue, Jan 18, 2022	56.85	57.06	54.39	54.51
2506	NASDAQ	ACHC	Fri, Jan 14, 2022	56.64	57.69	56.29	57.63
2505	NASDAQ	ACHC	Thu, Jan 13, 2022	56.20	58.05	55.49	56.98
2504	NASDAQ	ACHC	Wed, Jan 12, 2022	57.03	57.89	55.00	55.61
2503	NASDAQ	ACHC	Tue, Jan 11, 2022	55.59	57.35	54.26	57.34
2502	NASDAQ	ACHC	Mon, Jan 10, 2022	56.25	56.28	54.87	55.61
2501	NASDAQ	ACHC	Fri, Jan 7, 2022	58.07	59.39	56.34	56.36
2500	NASDAQ	ACHC	Thu, Jan 6, 2022	60.22	60.22	57.73	57.90
2499	NASDAQ	ACHC	Wed, Jan 5, 2022	60.13	61.17	58.76	58.87
2498	NASDAQ	ACHC	Tue, Jan 4, 2022	60.96	61.48	60.18	60.34
2497	NASDAQ	ACHC	Mon, Jan 3, 2022	60.91	61.67	59.23	60.28
2496	NASDAQ	ACHC	Fri, Dec 31, 2021	60.30	60.88	60.15	60.70
2495	NASDAQ	ACHC	Thu, Dec 30, 2021	59.74	61.28	59.74	60.13
2494	NASDAQ	ACHC	Wed, Dec 29, 2021	60.18	60.68	59.60	59.76
2493	NASDAQ	ACHC	Tue, Dec 28, 2021	59.33	60.33	58.40	60.05
2492	NASDAQ	ACHC	Mon, Dec 27, 2021	59.15	59.27	58.37	59.23
2491	NASDAQ	ACHC	Thu, Dec 23, 2021	59.01	59.54	58.54	59.12
2490	NASDAQ	ACHC	Wed, Dec 22, 2021	58.24	59.21	55.85	58.76
2489	NASDAQ	ACHC	Tue, Dec 21, 2021	57.05	58.73	57.05	58.14
2488	NASDAQ	ACHC	Mon, Dec 20, 2021	56.69	57.57	54.63	56.42
2487	NASDAQ	ACHC	Fri, Dec 17, 2021	56.40	58.92	55.66	57.92
2486	NASDAQ	ACHC	Thu, Dec 16, 2021	58.23	58.71	56.23	56.25
2485	NASDAQ	ACHC	Wed, Dec 15, 2021	56.79	57.99	55.70	57.94
2484	NASDAQ	ACHC	Tue, Dec 14, 2021	57.28	58.07	56.28	56.85
2483	NASDAQ	ACHC	Mon, Dec 13, 2021	58.51	59.53	57.84	57.97
2482	NASDAQ	ACHC	Fri, Dec 10, 2021	58.58	59.59	57.83	58.70
2481	NASDAQ	ACHC	Thu, Dec 9, 2021	59.13	59.71	57.19	58.21
2480	NASDAQ	ACHC	Wed, Dec 8, 2021	59.17	59.70	58.50	59.45
2479	NASDAQ	ACHC	Tue, Dec 7, 2021	57.39	59.72	56.90	59.02
2478	NASDAQ	ACHC	Mon, Dec 6, 2021	57.01	57.92	56.16	56.92
2477	NASDAQ	ACHC	Fri, Dec 3, 2021	57.19	57.19	55.28	56.19
2476	NASDAQ	ACHC	Thu, Dec 2, 2021	54.29	57.54	54.29	57.24
2475	NASDAQ	ACHC	Wed, Dec 1, 2021	56.91	57.56	53.67	53.76
2474	NASDAQ	ACHC	Tue, Nov 30, 2021	56.36	57.07	55.50	56.17
2473	NASDAQ	ACHC	Mon, Nov 29, 2021	58.39	58.65	56.50	56.60
2472	NASDAQ	ACHC	Fri, Nov 26, 2021	59.76	59.95	57.60	57.81
2471	NASDAQ	ACHC	Wed, Nov 24, 2021	60.64	61.52	60.37	61.25
2470	NASDAQ	ACHC	Tue, Nov 23, 2021	61.58	61.61	60.43	60.86
2469	NASDAQ	ACHC	Mon, Nov 22, 2021	62.05	62.78	61.35	61.69
2468	NASDAQ	ACHC	Fri, Nov 19, 2021	64.22	64.76	61.52	61.92
2467	NASDAQ	ACHC	Thu, Nov 18, 2021	65.15	65.62	63.68	64.62
2466	NASDAQ	ACHC	Wed, Nov 17, 2021	64.69	65.48	64.12	65.21
2465	NASDAQ	ACHC	Tue, Nov 16, 2021	64.74	65.51	64.21	65.15
2464	NASDAQ	ACHC	Mon, Nov 15, 2021	64.89	65.53	64.53	64.91
2463	NASDAQ	ACHC	Fri, Nov 12, 2021	64.03	65.22	63.55	64.73
2462	NASDAQ	ACHC	Thu, Nov 11, 2021	64.10	64.42	63.65	63.94
2461	NASDAQ	ACHC	Wed, Nov 10, 2021	64.20	65.25	64.11	64.17
2460	NASDAQ	ACHC	Tue, Nov 9, 2021	64.46	64.71	63.55	64.16
2459	NASDAQ	ACHC	Mon, Nov 8, 2021	64.04	64.88	63.42	64.30
2458	NASDAQ	ACHC	Fri, Nov 5, 2021	62.80	65.50	62.76	64.22
2457	NASDAQ	ACHC	Thu, Nov 4, 2021	62.06	62.49	61.62	62.41
2456	NASDAQ	ACHC	Wed, Nov 3, 2021	62.19	62.70	61.24	62.18
2455	NASDAQ	ACHC	Tue, Nov 2, 2021	62.99	63.25	62.19	62.74
2454	NASDAQ	ACHC	Mon, Nov 1, 2021	61.75	63.39	61.29	63.20
2453	NASDAQ	ACHC	Fri, Oct 29, 2021	60.50	62.46	60.45	62.00
2452	NASDAQ	ACHC	Thu, Oct 28, 2021	56.57	58.87	56.51	58.38
2451	NASDAQ	ACHC	Wed, Oct 27, 2021	55.98	56.94	55.62	56.12
2450	NASDAQ	ACHC	Tue, Oct 26, 2021	55.50	57.17	54.41	55.94
2449	NASDAQ	ACHC	Mon, Oct 25, 2021	57.49	57.70	56.09	56.23
2448	NASDAQ	ACHC	Fri, Oct 22, 2021	57.57	58.22	56.66	57.75
2447	NASDAQ	ACHC	Thu, Oct 21, 2021	57.41	58.05	56.77	57.95
2446	NASDAQ	ACHC	Wed, Oct 20, 2021	57.04	58.13	56.42	57.19
2445	NASDAQ	ACHC	Tue, Oct 19, 2021	56.96	57.48	56.40	56.76
2444	NASDAQ	ACHC	Mon, Oct 18, 2021	56.60	56.92	56.00	56.53
2443	NASDAQ	ACHC	Fri, Oct 15, 2021	56.09	57.63	56.09	56.89
2442	NASDAQ	ACHC	Thu, Oct 14, 2021	55.94	56.64	55.38	55.71
2441	NASDAQ	ACHC	Wed, Oct 13, 2021	56.06	56.36	55.10	55.15
2440	NASDAQ	ACHC	Tue, Oct 12, 2021	56.76	57.12	56.10	56.22
2439	NASDAQ	ACHC	Mon, Oct 11, 2021	58.06	58.12	56.23	56.42
2438	NASDAQ	ACHC	Fri, Oct 8, 2021	60.14	61.17	57.97	58.12
2437	NASDAQ	ACHC	Thu, Oct 7, 2021	60.61	61.92	59.94	60.14
2436	NASDAQ	ACHC	Wed, Oct 6, 2021	61.33	61.33	59.35	60.64
2435	NASDAQ	ACHC	Tue, Oct 5, 2021	63.25	63.46	60.52	61.06
2434	NASDAQ	ACHC	Mon, Oct 4, 2021	65.16	66.77	64.23	64.57
2433	NASDAQ	ACHC	Fri, Oct 1, 2021	65.49	65.90	63.56	65.49
2432	NASDAQ	ACHC	Thu, Sep 30, 2021	64.66	64.76	63.43	63.78
2431	NASDAQ	ACHC	Wed, Sep 29, 2021	64.70	64.87	63.96	64.25
2430	NASDAQ	ACHC	Tue, Sep 28, 2021	65.11	65.75	64.25	64.57
2429	NASDAQ	ACHC	Mon, Sep 27, 2021	65.47	66.81	65.23	65.59
2428	NASDAQ	ACHC	Fri, Sep 24, 2021	65.28	65.93	64.68	65.15
2427	NASDAQ	ACHC	Thu, Sep 23, 2021	66.13	66.20	64.80	65.15
2426	NASDAQ	ACHC	Wed, Sep 22, 2021	63.95	66.23	63.54	65.50
2425	NASDAQ	ACHC	Tue, Sep 21, 2021	63.75	63.98	62.53	63.74
2424	NASDAQ	ACHC	Mon, Sep 20, 2021	61.36	63.36	59.81	63.21
2423	NASDAQ	ACHC	Fri, Sep 17, 2021	59.47	61.24	59.47	61.22
2422	NASDAQ	ACHC	Thu, Sep 16, 2021	59.85	60.37	58.74	59.36
2421	NASDAQ	ACHC	Wed, Sep 15, 2021	56.70	60.87	56.70	59.74
2420	NASDAQ	ACHC	Tue, Sep 14, 2021	65.07	65.67	60.32	60.48
2419	NASDAQ	ACHC	Mon, Sep 13, 2021	65.33	65.33	64.00	65.02
2418	NASDAQ	ACHC	Fri, Sep 10, 2021	66.50	66.67	64.56	64.66
2417	NASDAQ	ACHC	Thu, Sep 9, 2021	66.06	67.43	65.60	65.70
2416	NASDAQ	ACHC	Wed, Sep 8, 2021	66.28	66.57	64.67	65.93
2415	NASDAQ	ACHC	Tue, Sep 7, 2021	68.01	68.12	66.60	66.66
2414	NASDAQ	ACHC	Fri, Sep 3, 2021	67.89	68.65	67.89	68.16
2413	NASDAQ	ACHC	Thu, Sep 2, 2021	66.87	68.30	66.66	68.26
2412	NASDAQ	ACHC	Wed, Sep 1, 2021	66.30	66.99	65.22	66.63
2411	NASDAQ	ACHC	Tue, Aug 31, 2021	66.35	66.93	65.80	66.12
2410	NASDAQ	ACHC	Mon, Aug 30, 2021	66.24	66.97	65.67	66.30
2409	NASDAQ	ACHC	Fri, Aug 27, 2021	64.53	66.13	64.36	66.08
2408	NASDAQ	ACHC	Thu, Aug 26, 2021	64.49	64.53	63.73	64.26
2407	NASDAQ	ACHC	Wed, Aug 25, 2021	64.19	65.61	64.01	64.34
2406	NASDAQ	ACHC	Tue, Aug 24, 2021	63.40	64.36	62.10	64.17
2405	NASDAQ	ACHC	Mon, Aug 23, 2021	63.29	64.28	62.48	63.44
2404	NASDAQ	ACHC	Fri, Aug 20, 2021	60.68	63.38	60.28	63.22
2403	NASDAQ	ACHC	Thu, Aug 19, 2021	59.08	60.71	59.08	60.62
2402	NASDAQ	ACHC	Wed, Aug 18, 2021	62.24	62.65	59.53	59.65
2401	NASDAQ	ACHC	Tue, Aug 17, 2021	62.02	62.71	61.65	62.56
2400	NASDAQ	ACHC	Mon, Aug 16, 2021	61.79	63.02	60.94	62.76
2399	NASDAQ	ACHC	Fri, Aug 13, 2021	63.38	63.78	61.69	61.90
2398	NASDAQ	ACHC	Thu, Aug 12, 2021	63.27	63.61	62.82	63.20
2397	NASDAQ	ACHC	Wed, Aug 11, 2021	63.41	64.54	62.06	64.12
2396	NASDAQ	ACHC	Tue, Aug 10, 2021	62.90	63.69	62.60	63.09
2395	NASDAQ	ACHC	Mon, Aug 9, 2021	62.21	62.95	61.77	62.90
2394	NASDAQ	ACHC	Fri, Aug 6, 2021	62.43	62.92	61.90	62.52
2393	NASDAQ	ACHC	Thu, Aug 5, 2021	62.69	62.87	61.53	62.24
2392	NASDAQ	ACHC	Wed, Aug 4, 2021	63.11	63.66	61.94	62.50
2391	NASDAQ	ACHC	Tue, Aug 3, 2021	62.88	63.86	61.13	63.62
2390	NASDAQ	ACHC	Mon, Aug 2, 2021	61.89	63.14	60.81	61.74
2389	NASDAQ	ACHC	Fri, Jul 30, 2021	61.34	62.56	60.74	61.72
2388	NASDAQ	ACHC	Thu, Jul 29, 2021	62.36	62.51	61.53	61.67
2387	NASDAQ	ACHC	Wed, Jul 28, 2021	61.55	62.35	60.63	61.77
2386	NASDAQ	ACHC	Tue, Jul 27, 2021	61.76	61.88	60.82	61.46
2385	NASDAQ	ACHC	Mon, Jul 26, 2021	61.43	62.20	60.42	61.53
2384	NASDAQ	ACHC	Fri, Jul 23, 2021	61.43	61.91	60.92	61.58
2383	NASDAQ	ACHC	Thu, Jul 22, 2021	61.75	62.17	60.01	61.13
2382	NASDAQ	ACHC	Wed, Jul 21, 2021	61.65	62.73	59.91	61.99
2381	NASDAQ	ACHC	Tue, Jul 20, 2021	59.16	62.07	59.16	61.34
2380	NASDAQ	ACHC	Mon, Jul 19, 2021	58.14	59.60	57.49	58.33
2379	NASDAQ	ACHC	Fri, Jul 16, 2021	60.63	61.02	59.07	59.19
2378	NASDAQ	ACHC	Thu, Jul 15, 2021	60.11	60.82	59.50	60.39
2377	NASDAQ	ACHC	Wed, Jul 14, 2021	61.86	62.00	60.50	60.64
2376	NASDAQ	ACHC	Tue, Jul 13, 2021	63.09	64.09	61.33	61.41
2375	NASDAQ	ACHC	Mon, Jul 12, 2021	62.77	63.65	62.66	63.25
2374	NASDAQ	ACHC	Fri, Jul 9, 2021	62.94	63.43	62.36	63.23
2373	NASDAQ	ACHC	Thu, Jul 8, 2021	62.33	62.90	61.67	62.36
2372	NASDAQ	ACHC	Wed, Jul 7, 2021	62.51	63.68	62.51	63.37
2371	NASDAQ	ACHC	Tue, Jul 6, 2021	63.59	63.72	61.86	62.58
2370	NASDAQ	ACHC	Fri, Jul 2, 2021	63.43	63.69	62.66	63.44
2369	NASDAQ	ACHC	Thu, Jul 1, 2021	62.99	64.16	62.69	63.54
2368	NASDAQ	ACHC	Wed, Jun 30, 2021	63.20	63.69	62.15	62.75
2367	NASDAQ	ACHC	Tue, Jun 29, 2021	64.34	64.80	63.10	63.48
2366	NASDAQ	ACHC	Mon, Jun 28, 2021	65.58	65.58	63.64	64.05
2365	NASDAQ	ACHC	Fri, Jun 25, 2021	63.86	65.60	63.49	65.56
2364	NASDAQ	ACHC	Thu, Jun 24, 2021	64.39	64.56	63.72	63.91
2363	NASDAQ	ACHC	Wed, Jun 23, 2021	64.33	64.58	63.90	64.12
2362	NASDAQ	ACHC	Tue, Jun 22, 2021	64.09	64.63	63.62	64.47
2361	NASDAQ	ACHC	Mon, Jun 21, 2021	62.01	64.05	62.01	63.95
2360	NASDAQ	ACHC	Fri, Jun 18, 2021	62.16	62.48	61.00	61.56
2359	NASDAQ	ACHC	Thu, Jun 17, 2021	63.78	64.65	62.63	63.13
2358	NASDAQ	ACHC	Wed, Jun 16, 2021	65.30	65.58	63.93	64.29
2357	NASDAQ	ACHC	Tue, Jun 15, 2021	66.58	67.44	65.49	65.71
2356	NASDAQ	ACHC	Mon, Jun 14, 2021	68.00	68.00	66.25	66.75
2355	NASDAQ	ACHC	Fri, Jun 11, 2021	67.48	67.99	66.86	67.80
2354	NASDAQ	ACHC	Thu, Jun 10, 2021	66.57	67.33	65.90	67.11
2353	NASDAQ	ACHC	Wed, Jun 9, 2021	67.00	67.19	65.94	66.17
2352	NASDAQ	ACHC	Tue, Jun 8, 2021	65.71	66.83	65.00	66.78
2351	NASDAQ	ACHC	Mon, Jun 7, 2021	65.70	66.34	65.24	65.45
2350	NASDAQ	ACHC	Fri, Jun 4, 2021	65.34	65.85	64.99	65.60
2349	NASDAQ	ACHC	Thu, Jun 3, 2021	63.81	65.11	62.91	65.01
2348	NASDAQ	ACHC	Wed, Jun 2, 2021	65.01	65.48	63.79	64.03
2347	NASDAQ	ACHC	Tue, Jun 1, 2021	64.50	65.01	64.23	64.60
2346	NASDAQ	ACHC	Fri, May 28, 2021	64.10	64.65	63.39	64.36
2345	NASDAQ	ACHC	Thu, May 27, 2021	64.17	64.50	63.56	63.74
2344	NASDAQ	ACHC	Wed, May 26, 2021	62.50	63.72	62.20	63.53
2343	NASDAQ	ACHC	Tue, May 25, 2021	63.20	63.51	61.87	62.09
2342	NASDAQ	ACHC	Mon, May 24, 2021	62.66	62.97	61.90	62.75
2341	NASDAQ	ACHC	Fri, May 21, 2021	62.90	63.54	62.09	62.14
2340	NASDAQ	ACHC	Thu, May 20, 2021	62.31	62.81	61.53	62.46
2339	NASDAQ	ACHC	Wed, May 19, 2021	61.06	62.14	60.12	62.07
2338	NASDAQ	ACHC	Tue, May 18, 2021	63.35	64.14	61.58	61.60
2337	NASDAQ	ACHC	Mon, May 17, 2021	65.33	65.35	63.46	63.50
2336	NASDAQ	ACHC	Fri, May 14, 2021	63.89	65.85	63.71	65.62
2335	NASDAQ	ACHC	Thu, May 13, 2021	61.69	63.94	61.69	63.52
2334	NASDAQ	ACHC	Wed, May 12, 2021	62.55	63.39	61.44	61.67
2333	NASDAQ	ACHC	Tue, May 11, 2021	62.48	63.61	62.21	62.92
2332	NASDAQ	ACHC	Mon, May 10, 2021	64.16	64.72	63.41	63.42
2331	NASDAQ	ACHC	Fri, May 7, 2021	63.76	64.59	63.69	63.98
2330	NASDAQ	ACHC	Thu, May 6, 2021	62.74	63.91	62.22	63.83
2329	NASDAQ	ACHC	Wed, May 5, 2021	62.50	62.88	61.33	62.76
2328	NASDAQ	ACHC	Tue, May 4, 2021	61.52	62.39	61.11	62.28
2327	NASDAQ	ACHC	Mon, May 3, 2021	62.11	62.64	60.65	62.09
2326	NASDAQ	ACHC	Fri, Apr 30, 2021	61.32	62.87	60.22	60.92
2325	NASDAQ	ACHC	Thu, Apr 29, 2021	61.55	63.06	60.17	61.41
2324	NASDAQ	ACHC	Wed, Apr 28, 2021	61.27	61.97	60.49	61.62
2323	NASDAQ	ACHC	Tue, Apr 27, 2021	61.39	62.49	60.86	61.36
2322	NASDAQ	ACHC	Mon, Apr 26, 2021	62.72	62.84	61.63	61.68
2321	NASDAQ	ACHC	Fri, Apr 23, 2021	61.88	62.78	60.65	62.19
2320	NASDAQ	ACHC	Thu, Apr 22, 2021	62.92	63.00	61.02	61.52
2319	NASDAQ	ACHC	Wed, Apr 21, 2021	60.51	62.66	60.29	62.55
2318	NASDAQ	ACHC	Tue, Apr 20, 2021	60.34	61.44	59.21	60.70
2317	NASDAQ	ACHC	Mon, Apr 19, 2021	62.30	62.71	60.32	60.84
2316	NASDAQ	ACHC	Fri, Apr 16, 2021	60.71	62.24	60.17	62.12
2315	NASDAQ	ACHC	Thu, Apr 15, 2021	59.46	60.32	58.41	60.28
2314	NASDAQ	ACHC	Wed, Apr 14, 2021	59.06	60.04	58.44	58.87
2313	NASDAQ	ACHC	Tue, Apr 13, 2021	59.50	59.50	57.84	58.90
2312	NASDAQ	ACHC	Mon, Apr 12, 2021	60.00	60.14	59.08	59.43
2311	NASDAQ	ACHC	Fri, Apr 9, 2021	58.71	59.86	58.45	59.71
2310	NASDAQ	ACHC	Thu, Apr 8, 2021	57.68	59.02	57.33	58.93
2309	NASDAQ	ACHC	Wed, Apr 7, 2021	58.68	59.76	57.42	57.71
2308	NASDAQ	ACHC	Tue, Apr 6, 2021	58.03	59.47	57.49	58.60
2307	NASDAQ	ACHC	Mon, Apr 5, 2021	57.35	58.27	56.73	57.91
2306	NASDAQ	ACHC	Thu, Apr 1, 2021	57.02	57.47	55.55	56.80
2305	NASDAQ	ACHC	Wed, Mar 31, 2021	58.38	60.04	56.94	57.14
2304	NASDAQ	ACHC	Tue, Mar 30, 2021	56.83	58.55	55.93	58.44
2303	NASDAQ	ACHC	Mon, Mar 29, 2021	57.36	59.04	56.58	56.66
2302	NASDAQ	ACHC	Fri, Mar 26, 2021	58.09	58.33	56.71	57.71
2301	NASDAQ	ACHC	Thu, Mar 25, 2021	54.72	57.62	54.61	57.40
2300	NASDAQ	ACHC	Wed, Mar 24, 2021	55.25	57.25	54.72	55.02
2299	NASDAQ	ACHC	Tue, Mar 23, 2021	56.50	57.05	54.69	55.02
2298	NASDAQ	ACHC	Mon, Mar 22, 2021	57.61	57.61	55.94	56.81
2297	NASDAQ	ACHC	Fri, Mar 19, 2021	57.99	58.85	57.07	57.20
2296	NASDAQ	ACHC	Thu, Mar 18, 2021	59.02	59.99	58.52	58.69
2295	NASDAQ	ACHC	Wed, Mar 17, 2021	58.79	60.00	58.26	59.24
2294	NASDAQ	ACHC	Tue, Mar 16, 2021	60.22	60.27	58.85	59.43
2293	NASDAQ	ACHC	Mon, Mar 15, 2021	59.84	61.00	59.49	60.97
2292	NASDAQ	ACHC	Fri, Mar 12, 2021	58.52	59.82	58.09	59.72
2291	NASDAQ	ACHC	Thu, Mar 11, 2021	57.49	58.93	57.25	58.85
2290	NASDAQ	ACHC	Wed, Mar 10, 2021	57.59	58.50	56.75	57.24
2289	NASDAQ	ACHC	Tue, Mar 9, 2021	57.03	58.57	56.45	57.32
2288	NASDAQ	ACHC	Mon, Mar 8, 2021	54.57	57.32	54.57	56.79
2287	NASDAQ	ACHC	Fri, Mar 5, 2021	54.99	55.25	52.75	54.98
2286	NASDAQ	ACHC	Thu, Mar 4, 2021	55.06	55.73	53.14	54.30
2285	NASDAQ	ACHC	Wed, Mar 3, 2021	55.75	55.98	54.45	55.04
2284	NASDAQ	ACHC	Tue, Mar 2, 2021	55.16	56.41	54.51	55.80
2283	NASDAQ	ACHC	Mon, Mar 1, 2021	56.01	57.50	54.84	56.04
2282	NASDAQ	ACHC	Fri, Feb 26, 2021	52.51	57.03	52.04	55.24
2281	NASDAQ	ACHC	Thu, Feb 25, 2021	54.19	54.27	50.70	51.36
2280	NASDAQ	ACHC	Wed, Feb 24, 2021	52.62	54.75	52.28	54.44
2279	NASDAQ	ACHC	Tue, Feb 23, 2021	51.53	52.69	50.84	52.50
2278	NASDAQ	ACHC	Mon, Feb 22, 2021	51.18	52.69	51.01	52.15
2277	NASDAQ	ACHC	Fri, Feb 19, 2021	50.90	52.25	50.54	51.81
2276	NASDAQ	ACHC	Thu, Feb 18, 2021	51.49	51.85	49.88	50.65
2275	NASDAQ	ACHC	Wed, Feb 17, 2021	51.66	52.35	51.15	51.85
2274	NASDAQ	ACHC	Tue, Feb 16, 2021	53.46	53.46	51.61	52.06
2273	NASDAQ	ACHC	Fri, Feb 12, 2021	53.25	53.93	52.15	53.13
2272	NASDAQ	ACHC	Thu, Feb 11, 2021	53.58	53.79	52.43	53.18
2271	NASDAQ	ACHC	Wed, Feb 10, 2021	54.40	54.71	52.93	53.17
2270	NASDAQ	ACHC	Tue, Feb 9, 2021	53.62	54.00	52.43	53.83
2269	NASDAQ	ACHC	Mon, Feb 8, 2021	54.73	54.89	53.44	53.66
2268	NASDAQ	ACHC	Fri, Feb 5, 2021	55.18	55.18	53.44	54.40
2267	NASDAQ	ACHC	Thu, Feb 4, 2021	54.98	55.17	54.26	54.89
2266	NASDAQ	ACHC	Wed, Feb 3, 2021	53.36	54.58	52.75	54.43
2265	NASDAQ	ACHC	Tue, Feb 2, 2021	53.50	54.04	52.45	53.36
2264	NASDAQ	ACHC	Mon, Feb 1, 2021	51.11	53.08	51.00	52.99
2263	NASDAQ	ACHC	Fri, Jan 29, 2021	50.94	51.96	49.78	50.68
2262	NASDAQ	ACHC	Thu, Jan 28, 2021	50.16	51.97	49.64	50.89
2261	NASDAQ	ACHC	Wed, Jan 27, 2021	50.66	50.85	48.62	49.54
2260	NASDAQ	ACHC	Tue, Jan 26, 2021	51.84	51.99	51.00	51.08
2259	NASDAQ	ACHC	Mon, Jan 25, 2021	51.90	52.36	51.23	51.66
2258	NASDAQ	ACHC	Fri, Jan 22, 2021	51.51	52.36	51.13	52.01
2257	NASDAQ	ACHC	Thu, Jan 21, 2021	52.48	52.48	51.52	51.59
2256	NASDAQ	ACHC	Wed, Jan 20, 2021	51.22	52.37	50.69	52.11
2255	NASDAQ	ACHC	Tue, Jan 19, 2021	51.58	51.77	50.09	50.99
2254	NASDAQ	ACHC	Fri, Jan 15, 2021	50.62	51.72	50.31	50.74
2253	NASDAQ	ACHC	Thu, Jan 14, 2021	51.78	52.49	50.67	50.85
2252	NASDAQ	ACHC	Wed, Jan 13, 2021	52.06	52.37	51.26	51.49
2251	NASDAQ	ACHC	Tue, Jan 12, 2021	51.74	52.47	51.30	51.99
2250	NASDAQ	ACHC	Mon, Jan 11, 2021	51.73	52.49	51.04	51.62
2249	NASDAQ	ACHC	Fri, Jan 8, 2021	52.45	52.96	51.80	52.01
2248	NASDAQ	ACHC	Thu, Jan 7, 2021	52.45	53.52	52.07	52.98
2247	NASDAQ	ACHC	Wed, Jan 6, 2021	50.79	52.93	50.79	52.51
2246	NASDAQ	ACHC	Tue, Jan 5, 2021	50.02	51.62	49.67	50.50
2245	NASDAQ	ACHC	Mon, Jan 4, 2021	50.34	50.79	49.00	50.49
2244	NASDAQ	ACHC	Thu, Dec 31, 2020	49.26	50.83	49.26	50.26
2243	NASDAQ	ACHC	Wed, Dec 30, 2020	50.00	50.99	48.89	50.30
2242	NASDAQ	ACHC	Tue, Dec 29, 2020	48.43	48.69	47.92	48.56
2241	NASDAQ	ACHC	Mon, Dec 28, 2020	49.53	49.53	48.30	48.42
2240	NASDAQ	ACHC	Thu, Dec 24, 2020	49.38	49.38	48.51	49.27
2239	NASDAQ	ACHC	Wed, Dec 23, 2020	48.92	49.84	48.76	48.98
2238	NASDAQ	ACHC	Tue, Dec 22, 2020	48.75	49.09	48.05	48.44
2237	NASDAQ	ACHC	Mon, Dec 21, 2020	48.42	48.92	47.50	48.59
2236	NASDAQ	ACHC	Fri, Dec 18, 2020	50.19	50.41	48.43	48.94
2235	NASDAQ	ACHC	Thu, Dec 17, 2020	48.60	50.04	46.91	49.96
2234	NASDAQ	ACHC	Wed, Dec 16, 2020	48.27	48.75	47.72	48.38
2233	NASDAQ	ACHC	Tue, Dec 15, 2020	47.85	48.46	47.48	47.95
2232	NASDAQ	ACHC	Mon, Dec 14, 2020	47.48	48.04	47.08	47.39
2231	NASDAQ	ACHC	Fri, Dec 11, 2020	47.31	47.50	45.85	47.02
2230	NASDAQ	ACHC	Thu, Dec 10, 2020	46.07	47.71	45.54	47.48
2229	NASDAQ	ACHC	Wed, Dec 9, 2020	44.00	46.42	43.90	46.18
2228	NASDAQ	ACHC	Tue, Dec 8, 2020	41.95	43.64	41.72	43.51
2227	NASDAQ	ACHC	Mon, Dec 7, 2020	42.86	43.48	42.12	42.24
2226	NASDAQ	ACHC	Fri, Dec 4, 2020	42.07	43.47	42.07	42.92
2225	NASDAQ	ACHC	Thu, Dec 3, 2020	42.27	43.43	41.70	41.88
2224	NASDAQ	ACHC	Wed, Dec 2, 2020	41.96	42.42	41.68	42.28
2223	NASDAQ	ACHC	Tue, Dec 1, 2020	43.08	43.60	41.88	41.98
2222	NASDAQ	ACHC	Mon, Nov 30, 2020	43.16	43.16	42.05	42.45
2221	NASDAQ	ACHC	Fri, Nov 27, 2020	43.41	43.64	42.93	43.18
2220	NASDAQ	ACHC	Wed, Nov 25, 2020	43.80	43.99	43.18	43.29
2219	NASDAQ	ACHC	Tue, Nov 24, 2020	44.43	44.75	43.47	43.82
2218	NASDAQ	ACHC	Mon, Nov 23, 2020	43.38	44.26	42.96	43.85
2217	NASDAQ	ACHC	Fri, Nov 20, 2020	42.99	43.72	42.63	43.11
2216	NASDAQ	ACHC	Thu, Nov 19, 2020	42.59	42.98	41.77	42.93
2215	NASDAQ	ACHC	Wed, Nov 18, 2020	43.15	44.04	42.71	42.86
2214	NASDAQ	ACHC	Tue, Nov 17, 2020	42.76	44.25	42.23	43.22
2213	NASDAQ	ACHC	Mon, Nov 16, 2020	42.75	43.13	41.25	41.87
2212	NASDAQ	ACHC	Fri, Nov 13, 2020	40.35	42.10	40.35	41.79
2211	NASDAQ	ACHC	Thu, Nov 12, 2020	40.19	41.74	39.73	39.98
2210	NASDAQ	ACHC	Wed, Nov 11, 2020	41.17	41.27	39.50	40.51
2209	NASDAQ	ACHC	Tue, Nov 10, 2020	40.93	40.93	39.00	40.65
2208	NASDAQ	ACHC	Mon, Nov 9, 2020	39.99	41.75	39.42	39.78
2207	NASDAQ	ACHC	Fri, Nov 6, 2020	38.41	39.03	38.04	38.29
2206	NASDAQ	ACHC	Thu, Nov 5, 2020	37.00	39.35	36.97	38.57
2205	NASDAQ	ACHC	Wed, Nov 4, 2020	36.62	37.51	36.11	36.64
2204	NASDAQ	ACHC	Tue, Nov 3, 2020	35.85	37.57	35.73	37.27
2203	NASDAQ	ACHC	Mon, Nov 2, 2020	35.65	35.73	34.01	34.96
2202	NASDAQ	ACHC	Fri, Oct 30, 2020	33.63	35.76	32.94	35.65
2201	NASDAQ	ACHC	Thu, Oct 29, 2020	28.82	29.11	27.96	28.98
2200	NASDAQ	ACHC	Wed, Oct 28, 2020	29.60	30.24	28.82	28.97
2199	NASDAQ	ACHC	Tue, Oct 27, 2020	30.69	31.47	30.18	30.23
2198	NASDAQ	ACHC	Mon, Oct 26, 2020	30.68	30.69	29.66	30.65
2197	NASDAQ	ACHC	Fri, Oct 23, 2020	31.16	31.76	30.42	31.19
2196	NASDAQ	ACHC	Thu, Oct 22, 2020	32.20	32.93	31.00	31.11
2195	NASDAQ	ACHC	Wed, Oct 21, 2020	33.08	33.21	32.13	32.15
2194	NASDAQ	ACHC	Tue, Oct 20, 2020	33.10	33.69	32.69	33.01
2193	NASDAQ	ACHC	Mon, Oct 19, 2020	33.18	33.70	32.78	32.95
2192	NASDAQ	ACHC	Fri, Oct 16, 2020	33.98	34.10	33.09	33.21
2191	NASDAQ	ACHC	Thu, Oct 15, 2020	32.81	34.00	32.67	33.82
2190	NASDAQ	ACHC	Wed, Oct 14, 2020	33.00	33.80	33.00	33.34
2189	NASDAQ	ACHC	Tue, Oct 13, 2020	32.43	33.30	31.95	33.08
2188	NASDAQ	ACHC	Mon, Oct 12, 2020	32.33	32.75	32.00	32.71
2187	NASDAQ	ACHC	Fri, Oct 9, 2020	32.69	32.98	31.80	32.41
2186	NASDAQ	ACHC	Thu, Oct 8, 2020	31.50	32.12	31.13	32.12
2185	NASDAQ	ACHC	Wed, Oct 7, 2020	31.82	32.30	31.18	31.23
2184	NASDAQ	ACHC	Tue, Oct 6, 2020	32.06	32.46	31.30	31.37
2183	NASDAQ	ACHC	Mon, Oct 5, 2020	31.23	32.05	31.05	31.88
2182	NASDAQ	ACHC	Fri, Oct 2, 2020	29.61	31.29	29.50	30.95
2181	NASDAQ	ACHC	Thu, Oct 1, 2020	29.48	30.17	29.44	29.97
2180	NASDAQ	ACHC	Wed, Sep 30, 2020	30.18	30.64	29.21	29.48
2179	NASDAQ	ACHC	Tue, Sep 29, 2020	28.52	29.24	27.97	28.22
2178	NASDAQ	ACHC	Mon, Sep 28, 2020	28.65	29.25	27.92	28.04
2177	NASDAQ	ACHC	Fri, Sep 25, 2020	27.21	28.36	27.21	28.26
2176	NASDAQ	ACHC	Thu, Sep 24, 2020	27.36	28.05	27.07	27.48
2175	NASDAQ	ACHC	Wed, Sep 23, 2020	28.61	29.25	27.34	27.56
2174	NASDAQ	ACHC	Tue, Sep 22, 2020	28.83	29.15	28.18	28.48
2173	NASDAQ	ACHC	Mon, Sep 21, 2020	28.03	29.04	27.14	28.88
2172	NASDAQ	ACHC	Fri, Sep 18, 2020	29.95	30.54	29.36	29.44
2171	NASDAQ	ACHC	Thu, Sep 17, 2020	29.64	30.06	29.36	29.94
2170	NASDAQ	ACHC	Wed, Sep 16, 2020	30.48	31.08	30.03	30.10
2169	NASDAQ	ACHC	Tue, Sep 15, 2020	31.00	31.44	30.13	30.24
2168	NASDAQ	ACHC	Mon, Sep 14, 2020	30.25	31.05	30.14	30.72
2167	NASDAQ	ACHC	Fri, Sep 11, 2020	28.92	29.96	28.63	29.90
2166	NASDAQ	ACHC	Thu, Sep 10, 2020	29.32	29.70	28.83	28.84
2165	NASDAQ	ACHC	Wed, Sep 9, 2020	28.96	29.36	28.36	29.08
2164	NASDAQ	ACHC	Tue, Sep 8, 2020	29.61	29.61	28.49	28.59
2163	NASDAQ	ACHC	Fri, Sep 4, 2020	30.70	30.82	29.20	29.81
2162	NASDAQ	ACHC	Thu, Sep 3, 2020	31.15	31.50	29.92	30.18
2161	NASDAQ	ACHC	Wed, Sep 2, 2020	30.76	31.20	30.41	31.12
2160	NASDAQ	ACHC	Tue, Sep 1, 2020	29.73	30.99	29.73	30.57
2159	NASDAQ	ACHC	Mon, Aug 31, 2020	31.13	31.42	30.60	30.91
2158	NASDAQ	ACHC	Fri, Aug 28, 2020	31.17	31.27	30.42	31.23
2157	NASDAQ	ACHC	Thu, Aug 27, 2020	30.02	31.10	29.61	30.81
2156	NASDAQ	ACHC	Wed, Aug 26, 2020	30.32	30.40	29.67	29.94
2155	NASDAQ	ACHC	Tue, Aug 25, 2020	30.11	30.32	29.49	30.20
2154	NASDAQ	ACHC	Mon, Aug 24, 2020	29.91	30.21	29.54	30.16
2153	NASDAQ	ACHC	Fri, Aug 21, 2020	29.65	29.77	29.04	29.61
2152	NASDAQ	ACHC	Thu, Aug 20, 2020	29.74	30.12	29.59	29.77
2151	NASDAQ	ACHC	Wed, Aug 19, 2020	30.23	30.59	29.87	30.01
2150	NASDAQ	ACHC	Tue, Aug 18, 2020	30.37	30.55	29.79	30.01
2149	NASDAQ	ACHC	Mon, Aug 17, 2020	30.94	31.17	30.41	30.56
2148	NASDAQ	ACHC	Fri, Aug 14, 2020	30.40	30.91	30.07	30.82
2147	NASDAQ	ACHC	Thu, Aug 13, 2020	30.79	30.90	30.10	30.65
2146	NASDAQ	ACHC	Wed, Aug 12, 2020	31.78	32.16	30.63	30.97
2145	NASDAQ	ACHC	Tue, Aug 11, 2020	32.23	32.95	31.41	31.49
2144	NASDAQ	ACHC	Mon, Aug 10, 2020	31.28	31.95	31.28	31.75
2143	NASDAQ	ACHC	Fri, Aug 7, 2020	30.74	31.11	30.51	31.05
2142	NASDAQ	ACHC	Thu, Aug 6, 2020	30.89	31.50	30.64	30.86
2141	NASDAQ	ACHC	Wed, Aug 5, 2020	30.96	32.89	30.58	30.91
2140	NASDAQ	ACHC	Tue, Aug 4, 2020	30.29	30.73	29.65	30.31
2139	NASDAQ	ACHC	Mon, Aug 3, 2020	29.91	30.33	29.28	30.22
2138	NASDAQ	ACHC	Fri, Jul 31, 2020	30.28	30.51	29.30	29.81
2137	NASDAQ	ACHC	Thu, Jul 30, 2020	29.43	30.52	29.29	30.41
2136	NASDAQ	ACHC	Wed, Jul 29, 2020	29.36	30.64	29.18	30.09
2135	NASDAQ	ACHC	Tue, Jul 28, 2020	29.08	29.76	29.05	29.17
2134	NASDAQ	ACHC	Mon, Jul 27, 2020	28.44	29.90	28.40	29.24
2133	NASDAQ	ACHC	Fri, Jul 24, 2020	28.90	29.18	28.41	28.91
2132	NASDAQ	ACHC	Thu, Jul 23, 2020	28.65	29.51	28.42	28.97
2131	NASDAQ	ACHC	Wed, Jul 22, 2020	27.94	29.15	27.68	28.60
2130	NASDAQ	ACHC	Tue, Jul 21, 2020	27.12	28.04	26.89	27.80
2129	NASDAQ	ACHC	Mon, Jul 20, 2020	27.63	27.63	26.78	26.84
2128	NASDAQ	ACHC	Fri, Jul 17, 2020	27.99	28.00	27.25	27.52
2127	NASDAQ	ACHC	Thu, Jul 16, 2020	27.66	28.10	26.34	27.73
2126	NASDAQ	ACHC	Wed, Jul 15, 2020	26.32	27.74	25.83	27.63
2125	NASDAQ	ACHC	Tue, Jul 14, 2020	25.35	25.59	24.84	25.54
2124	NASDAQ	ACHC	Mon, Jul 13, 2020	25.70	26.29	25.13	25.21
2123	NASDAQ	ACHC	Fri, Jul 10, 2020	24.28	25.44	24.06	25.42
2122	NASDAQ	ACHC	Thu, Jul 9, 2020	25.14	25.33	24.01	24.10
2121	NASDAQ	ACHC	Wed, Jul 8, 2020	25.05	25.47	24.65	25.31
2120	NASDAQ	ACHC	Tue, Jul 7, 2020	26.09	26.21	25.07	25.19
2119	NASDAQ	ACHC	Mon, Jul 6, 2020	26.14	26.65	25.71	26.27
2118	NASDAQ	ACHC	Thu, Jul 2, 2020	26.07	26.53	25.40	25.57
2117	NASDAQ	ACHC	Wed, Jul 1, 2020	25.11	25.94	24.97	25.49
2116	NASDAQ	ACHC	Tue, Jun 30, 2020	24.75	25.22	24.39	25.12
2115	NASDAQ	ACHC	Mon, Jun 29, 2020	25.10	25.27	24.57	24.92
2114	NASDAQ	ACHC	Fri, Jun 26, 2020	24.78	24.94	24.23	24.61
2113	NASDAQ	ACHC	Thu, Jun 25, 2020	24.05	24.98	23.63	24.95
2112	NASDAQ	ACHC	Wed, Jun 24, 2020	25.57	25.72	23.87	24.31
2111	NASDAQ	ACHC	Tue, Jun 23, 2020	26.11	26.42	25.42	25.87
2110	NASDAQ	ACHC	Mon, Jun 22, 2020	26.37	26.37	24.95	25.66
2109	NASDAQ	ACHC	Fri, Jun 19, 2020	27.08	27.67	26.15	26.46
2108	NASDAQ	ACHC	Thu, Jun 18, 2020	26.73	27.16	26.45	26.50
2107	NASDAQ	ACHC	Wed, Jun 17, 2020	28.20	28.29	27.02	27.09
2106	NASDAQ	ACHC	Tue, Jun 16, 2020	28.73	29.30	27.26	28.02
2105	NASDAQ	ACHC	Mon, Jun 15, 2020	25.07	27.34	24.60	27.31
2104	NASDAQ	ACHC	Fri, Jun 12, 2020	26.95	27.34	25.32	26.15
2103	NASDAQ	ACHC	Thu, Jun 11, 2020	26.76	27.53	25.38	25.81
2102	NASDAQ	ACHC	Wed, Jun 10, 2020	29.52	29.52	28.01	28.20
2101	NASDAQ	ACHC	Tue, Jun 9, 2020	30.76	30.79	28.92	29.32
2100	NASDAQ	ACHC	Mon, Jun 8, 2020	30.40	31.50	29.87	31.39
2099	NASDAQ	ACHC	Fri, Jun 5, 2020	30.04	31.18	29.97	30.12
2098	NASDAQ	ACHC	Thu, Jun 4, 2020	28.31	29.09	28.02	28.84
2097	NASDAQ	ACHC	Wed, Jun 3, 2020	28.89	29.56	28.34	28.46
2096	NASDAQ	ACHC	Tue, Jun 2, 2020	28.85	29.44	28.63	28.74
2095	NASDAQ	ACHC	Mon, Jun 1, 2020	28.69	29.58	28.60	28.79
2094	NASDAQ	ACHC	Fri, May 29, 2020	29.01	29.06	27.85	28.61
2093	NASDAQ	ACHC	Thu, May 28, 2020	29.09	30.03	27.96	29.36
2092	NASDAQ	ACHC	Wed, May 27, 2020	29.43	29.43	27.58	28.80
2091	NASDAQ	ACHC	Tue, May 26, 2020	28.50	29.25	28.03	28.62
2090	NASDAQ	ACHC	Fri, May 22, 2020	27.81	27.85	26.78	27.52
2089	NASDAQ	ACHC	Thu, May 21, 2020	27.12	27.91	27.07	27.73
2088	NASDAQ	ACHC	Wed, May 20, 2020	26.62	27.16	26.22	26.91
2087	NASDAQ	ACHC	Tue, May 19, 2020	25.73	26.64	24.81	25.98
2086	NASDAQ	ACHC	Mon, May 18, 2020	25.49	26.53	25.00	25.90
2085	NASDAQ	ACHC	Fri, May 15, 2020	24.10	24.84	24.09	24.72
2084	NASDAQ	ACHC	Thu, May 14, 2020	23.81	25.09	23.35	24.47
2083	NASDAQ	ACHC	Wed, May 13, 2020	25.78	25.78	23.13	24.32
2082	NASDAQ	ACHC	Tue, May 12, 2020	26.87	27.20	26.06	26.14
2081	NASDAQ	ACHC	Mon, May 11, 2020	26.30	27.24	25.76	26.69
2080	NASDAQ	ACHC	Fri, May 8, 2020	25.22	26.70	24.92	26.55
2079	NASDAQ	ACHC	Thu, May 7, 2020	24.16	25.51	24.14	24.70
2078	NASDAQ	ACHC	Wed, May 6, 2020	26.18	26.18	24.14	24.21
2077	NASDAQ	ACHC	Tue, May 5, 2020	24.10	27.14	23.01	26.23
2076	NASDAQ	ACHC	Mon, May 4, 2020	22.24	22.44	21.27	21.58
2075	NASDAQ	ACHC	Fri, May 1, 2020	22.92	23.71	21.68	22.47
2074	NASDAQ	ACHC	Thu, Apr 30, 2020	24.26	24.61	23.40	24.01
2073	NASDAQ	ACHC	Wed, Apr 29, 2020	24.83	25.47	24.06	24.70
2072	NASDAQ	ACHC	Tue, Apr 28, 2020	25.29	25.42	23.52	24.16
2071	NASDAQ	ACHC	Mon, Apr 27, 2020	22.64	24.65	22.64	24.55
2070	NASDAQ	ACHC	Fri, Apr 24, 2020	22.13	22.63	21.47	22.29
2069	NASDAQ	ACHC	Thu, Apr 23, 2020	21.84	22.32	21.36	21.83
2068	NASDAQ	ACHC	Wed, Apr 22, 2020	23.05	23.37	21.60	21.63
2067	NASDAQ	ACHC	Tue, Apr 21, 2020	22.01	22.85	21.55	22.33
2066	NASDAQ	ACHC	Mon, Apr 20, 2020	23.01	24.00	22.41	23.10
2065	NASDAQ	ACHC	Fri, Apr 17, 2020	23.64	24.06	23.18	23.74
2064	NASDAQ	ACHC	Thu, Apr 16, 2020	22.65	22.94	21.66	22.44
2063	NASDAQ	ACHC	Wed, Apr 15, 2020	22.02	23.02	21.84	22.69
2062	NASDAQ	ACHC	Tue, Apr 14, 2020	22.52	23.69	22.15	23.46
2061	NASDAQ	ACHC	Mon, Apr 13, 2020	22.91	23.08	21.08	21.82
2060	NASDAQ	ACHC	Thu, Apr 9, 2020	23.21	24.19	22.54	22.99
2059	NASDAQ	ACHC	Wed, Apr 8, 2020	19.35	22.03	18.88	21.91
2058	NASDAQ	ACHC	Tue, Apr 7, 2020	18.74	19.98	17.99	18.64
2057	NASDAQ	ACHC	Mon, Apr 6, 2020	15.82	17.75	15.82	17.68
2056	NASDAQ	ACHC	Fri, Apr 3, 2020	17.58	17.97	15.12	15.53
2055	NASDAQ	ACHC	Thu, Apr 2, 2020	17.10	18.16	16.57	17.68
2054	NASDAQ	ACHC	Wed, Apr 1, 2020	16.89	17.94	16.81	17.16
2053	NASDAQ	ACHC	Tue, Mar 31, 2020	18.80	18.93	17.97	18.35
2052	NASDAQ	ACHC	Mon, Mar 30, 2020	18.60	18.60	17.25	18.44
2051	NASDAQ	ACHC	Fri, Mar 27, 2020	17.30	18.60	16.88	18.03
2050	NASDAQ	ACHC	Thu, Mar 26, 2020	14.03	18.28	14.01	18.06
2049	NASDAQ	ACHC	Wed, Mar 25, 2020	12.65	14.81	11.90	13.79
2048	NASDAQ	ACHC	Tue, Mar 24, 2020	12.41	12.97	11.88	12.55
2047	NASDAQ	ACHC	Mon, Mar 23, 2020	12.76	12.96	11.70	11.78
2046	NASDAQ	ACHC	Fri, Mar 20, 2020	14.86	16.21	12.49	12.59
2045	NASDAQ	ACHC	Thu, Mar 19, 2020	11.82	14.99	11.22	14.68
2044	NASDAQ	ACHC	Wed, Mar 18, 2020	13.41	13.56	11.09	11.84
2043	NASDAQ	ACHC	Tue, Mar 17, 2020	17.47	17.73	13.72	14.20
2042	NASDAQ	ACHC	Mon, Mar 16, 2020	18.34	19.79	17.03	17.18
2041	NASDAQ	ACHC	Fri, Mar 13, 2020	20.79	21.90	18.60	21.82
2040	NASDAQ	ACHC	Thu, Mar 12, 2020	21.85	21.87	19.03	19.58
2039	NASDAQ	ACHC	Wed, Mar 11, 2020	25.60	26.14	23.22	23.40
2038	NASDAQ	ACHC	Tue, Mar 10, 2020	27.50	28.05	25.28	26.26
2037	NASDAQ	ACHC	Mon, Mar 9, 2020	27.46	28.17	26.55	26.78
2036	NASDAQ	ACHC	Fri, Mar 6, 2020	29.59	30.47	28.53	29.48
2035	NASDAQ	ACHC	Thu, Mar 5, 2020	30.32	31.42	30.03	30.63
2034	NASDAQ	ACHC	Wed, Mar 4, 2020	30.09	31.43	29.93	30.98
2033	NASDAQ	ACHC	Tue, Mar 3, 2020	30.03	31.28	29.34	29.38
2032	NASDAQ	ACHC	Mon, Mar 2, 2020	29.81	30.08	29.05	29.93
2031	NASDAQ	ACHC	Fri, Feb 28, 2020	32.58	32.58	28.13	29.60
2030	NASDAQ	ACHC	Thu, Feb 27, 2020	30.93	32.20	30.26	31.43
2029	NASDAQ	ACHC	Wed, Feb 26, 2020	32.62	32.76	31.27	31.47
2028	NASDAQ	ACHC	Tue, Feb 25, 2020	33.79	34.24	32.31	32.35
2027	NASDAQ	ACHC	Mon, Feb 24, 2020	34.05	34.09	33.45	33.72
2026	NASDAQ	ACHC	Fri, Feb 21, 2020	34.85	35.14	34.59	35.00
2025	NASDAQ	ACHC	Thu, Feb 20, 2020	34.70	35.30	34.47	35.04
2024	NASDAQ	ACHC	Wed, Feb 19, 2020	34.12	34.89	34.03	34.79
2023	NASDAQ	ACHC	Tue, Feb 18, 2020	33.76	34.20	33.45	34.07
2022	NASDAQ	ACHC	Fri, Feb 14, 2020	33.76	33.80	33.45	33.55
2021	NASDAQ	ACHC	Thu, Feb 13, 2020	33.58	33.99	33.46	33.77
2020	NASDAQ	ACHC	Wed, Feb 12, 2020	33.85	34.16	33.48	33.56
2019	NASDAQ	ACHC	Tue, Feb 11, 2020	33.41	33.82	33.40	33.67
2018	NASDAQ	ACHC	Mon, Feb 10, 2020	32.95	33.38	32.91	33.29
2017	NASDAQ	ACHC	Fri, Feb 7, 2020	33.52	33.52	32.86	33.03
2016	NASDAQ	ACHC	Thu, Feb 6, 2020	33.85	33.93	33.46	33.58
2015	NASDAQ	ACHC	Wed, Feb 5, 2020	33.72	34.58	33.60	34.02
2014	NASDAQ	ACHC	Tue, Feb 4, 2020	32.81	33.84	32.75	33.40
2013	NASDAQ	ACHC	Mon, Feb 3, 2020	32.41	32.84	32.28	32.53
2012	NASDAQ	ACHC	Fri, Jan 31, 2020	32.48	32.55	32.01	32.13
2011	NASDAQ	ACHC	Thu, Jan 30, 2020	32.18	32.65	32.12	32.63
2010	NASDAQ	ACHC	Wed, Jan 29, 2020	32.44	32.80	32.21	32.41
2009	NASDAQ	ACHC	Tue, Jan 28, 2020	32.40	33.00	32.37	32.49
2008	NASDAQ	ACHC	Mon, Jan 27, 2020	32.03	32.63	32.03	32.30
2007	NASDAQ	ACHC	Fri, Jan 24, 2020	32.69	32.69	32.08	32.45
2006	NASDAQ	ACHC	Thu, Jan 23, 2020	32.56	32.82	32.20	32.75
2005	NASDAQ	ACHC	Wed, Jan 22, 2020	32.35	32.87	32.30	32.72
2004	NASDAQ	ACHC	Tue, Jan 21, 2020	33.32	33.37	32.22	32.30
2003	NASDAQ	ACHC	Fri, Jan 17, 2020	33.76	33.77	33.38	33.48
2002	NASDAQ	ACHC	Thu, Jan 16, 2020	33.75	33.81	33.43	33.75
2001	NASDAQ	ACHC	Wed, Jan 15, 2020	33.44	33.90	33.39	33.48
2000	NASDAQ	ACHC	Tue, Jan 14, 2020	33.25	33.74	33.20	33.52
1999	NASDAQ	ACHC	Mon, Jan 13, 2020	33.14	33.33	33.00	33.30
1998	NASDAQ	ACHC	Fri, Jan 10, 2020	33.35	33.45	32.98	33.26
1997	NASDAQ	ACHC	Thu, Jan 9, 2020	33.48	33.62	33.15	33.41
1996	NASDAQ	ACHC	Wed, Jan 8, 2020	33.58	33.92	33.18	33.46
1995	NASDAQ	ACHC	Tue, Jan 7, 2020	33.63	33.78	33.19	33.65
1994	NASDAQ	ACHC	Mon, Jan 6, 2020	33.01	33.86	33.01	33.71
1993	NASDAQ	ACHC	Fri, Jan 3, 2020	32.80	33.29	32.56	33.09
1992	NASDAQ	ACHC	Thu, Jan 2, 2020	33.42	33.42	32.71	33.15
1991	NASDAQ	ACHC	Tue, Dec 31, 2019	33.01	33.40	33.00	33.22
1990	NASDAQ	ACHC	Mon, Dec 30, 2019	33.08	33.27	32.80	33.05
1989	NASDAQ	ACHC	Fri, Dec 27, 2019	32.92	33.03	32.68	32.96
1988	NASDAQ	ACHC	Thu, Dec 26, 2019	33.00	33.27	32.73	32.86
1987	NASDAQ	ACHC	Tue, Dec 24, 2019	33.21	33.44	32.83	32.88
1986	NASDAQ	ACHC	Mon, Dec 23, 2019	33.16	33.39	32.73	33.18
1985	NASDAQ	ACHC	Fri, Dec 20, 2019	33.33	33.35	32.84	32.97
1984	NASDAQ	ACHC	Thu, Dec 19, 2019	33.46	33.69	33.15	33.24
1983	NASDAQ	ACHC	Wed, Dec 18, 2019	33.08	33.48	32.82	33.33
1982	NASDAQ	ACHC	Tue, Dec 17, 2019	32.41	33.05	32.33	32.98
1981	NASDAQ	ACHC	Mon, Dec 16, 2019	32.17	32.90	32.17	32.47
1980	NASDAQ	ACHC	Fri, Dec 13, 2019	32.27	32.70	31.84	32.08
1979	NASDAQ	ACHC	Thu, Dec 12, 2019	31.61	32.51	31.48	32.46
1978	NASDAQ	ACHC	Wed, Dec 11, 2019	31.83	32.01	31.46	31.53
1977	NASDAQ	ACHC	Tue, Dec 10, 2019	32.07	32.27	31.81	32.06
1976	NASDAQ	ACHC	Mon, Dec 9, 2019	32.46	32.66	31.97	31.99
1975	NASDAQ	ACHC	Fri, Dec 6, 2019	32.32	32.86	31.99	32.58
1974	NASDAQ	ACHC	Thu, Dec 5, 2019	31.98	32.26	31.84	32.15
1973	NASDAQ	ACHC	Wed, Dec 4, 2019	32.15	32.39	31.76	31.85
1972	NASDAQ	ACHC	Tue, Dec 3, 2019	31.61	32.22	31.42	31.90
1971	NASDAQ	ACHC	Mon, Dec 2, 2019	32.09	32.36	31.90	32.06
1970	NASDAQ	ACHC	Fri, Nov 29, 2019	32.61	32.61	32.14	32.16
1969	NASDAQ	ACHC	Wed, Nov 27, 2019	32.34	32.81	32.34	32.60
1968	NASDAQ	ACHC	Tue, Nov 26, 2019	32.66	32.67	32.19	32.23
1967	NASDAQ	ACHC	Mon, Nov 25, 2019	32.37	33.08	32.29	32.79
1966	NASDAQ	ACHC	Fri, Nov 22, 2019	32.26	32.83	32.12	32.36
1965	NASDAQ	ACHC	Thu, Nov 21, 2019	32.04	32.18	31.42	32.02
1964	NASDAQ	ACHC	Wed, Nov 20, 2019	31.81	32.25	31.41	32.00
1963	NASDAQ	ACHC	Tue, Nov 19, 2019	31.70	32.03	31.52	31.82
1962	NASDAQ	ACHC	Mon, Nov 18, 2019	31.54	31.99	31.44	31.77
1961	NASDAQ	ACHC	Fri, Nov 15, 2019	31.12	31.53	30.83	31.50
1960	NASDAQ	ACHC	Thu, Nov 14, 2019	30.33	31.11	30.20	30.92
1959	NASDAQ	ACHC	Wed, Nov 13, 2019	30.50	31.08	30.47	30.85
1958	NASDAQ	ACHC	Tue, Nov 12, 2019	30.50	31.25	30.40	30.72
1957	NASDAQ	ACHC	Mon, Nov 11, 2019	30.37	30.76	30.23	30.50
1956	NASDAQ	ACHC	Fri, Nov 8, 2019	30.21	30.75	30.16	30.74
1955	NASDAQ	ACHC	Thu, Nov 7, 2019	30.56	30.91	30.20	30.40
1954	NASDAQ	ACHC	Wed, Nov 6, 2019	31.52	31.87	29.60	30.28
1953	NASDAQ	ACHC	Tue, Nov 5, 2019	31.75	32.35	31.30	31.37
1952	NASDAQ	ACHC	Mon, Nov 4, 2019	31.16	31.68	30.91	31.36
1951	NASDAQ	ACHC	Fri, Nov 1, 2019	30.13	31.36	30.13	30.86
1950	NASDAQ	ACHC	Thu, Oct 31, 2019	30.18	30.25	29.47	29.99
1949	NASDAQ	ACHC	Wed, Oct 30, 2019	30.59	30.92	29.95	30.28
1948	NASDAQ	ACHC	Tue, Oct 29, 2019	30.63	31.06	30.62	30.69
1947	NASDAQ	ACHC	Mon, Oct 28, 2019	30.89	31.35	30.54	30.62
1946	NASDAQ	ACHC	Fri, Oct 25, 2019	31.06	31.14	30.39	30.59
1945	NASDAQ	ACHC	Thu, Oct 24, 2019	31.58	31.70	30.80	31.37
1944	NASDAQ	ACHC	Wed, Oct 23, 2019	31.58	31.70	31.27	31.50
1943	NASDAQ	ACHC	Tue, Oct 22, 2019	31.15	31.72	30.74	31.50
1942	NASDAQ	ACHC	Mon, Oct 21, 2019	30.89	31.50	30.71	30.88
1941	NASDAQ	ACHC	Fri, Oct 18, 2019	30.47	30.76	30.04	30.57
1940	NASDAQ	ACHC	Thu, Oct 17, 2019	30.63	31.15	29.98	30.38
1939	NASDAQ	ACHC	Wed, Oct 16, 2019	29.63	30.61	29.58	30.41
1938	NASDAQ	ACHC	Tue, Oct 15, 2019	29.06	30.30	28.82	29.60
1937	NASDAQ	ACHC	Mon, Oct 14, 2019	29.53	29.75	28.73	28.93
1936	NASDAQ	ACHC	Fri, Oct 11, 2019	29.32	30.30	28.88	29.61
1935	NASDAQ	ACHC	Thu, Oct 10, 2019	28.58	29.23	28.51	28.92
1934	NASDAQ	ACHC	Wed, Oct 9, 2019	29.39	29.48	29.07	29.19
1933	NASDAQ	ACHC	Tue, Oct 8, 2019	29.47	29.67	29.10	29.17
1932	NASDAQ	ACHC	Mon, Oct 7, 2019	29.75	30.01	29.54	29.67
1931	NASDAQ	ACHC	Fri, Oct 4, 2019	29.71	29.97	29.41	29.86
1930	NASDAQ	ACHC	Thu, Oct 3, 2019	29.50	29.76	29.19	29.61
1929	NASDAQ	ACHC	Wed, Oct 2, 2019	29.33	29.65	28.36	29.50
1928	NASDAQ	ACHC	Tue, Oct 1, 2019	30.91	31.67	29.37	29.58
1927	NASDAQ	ACHC	Mon, Sep 30, 2019	30.45	31.27	30.29	31.08
1926	NASDAQ	ACHC	Fri, Sep 27, 2019	31.00	31.39	30.16	30.36
1925	NASDAQ	ACHC	Thu, Sep 26, 2019	32.06	32.06	30.88	30.93
1924	NASDAQ	ACHC	Wed, Sep 25, 2019	31.94	32.27	31.63	32.16
1923	NASDAQ	ACHC	Tue, Sep 24, 2019	32.77	33.04	31.51	31.96
1922	NASDAQ	ACHC	Mon, Sep 23, 2019	32.46	33.20	32.46	32.87
1921	NASDAQ	ACHC	Fri, Sep 20, 2019	32.43	33.02	32.39	32.76
1920	NASDAQ	ACHC	Thu, Sep 19, 2019	32.39	33.25	32.16	32.31
1919	NASDAQ	ACHC	Wed, Sep 18, 2019	32.35	32.99	31.90	32.29
1918	NASDAQ	ACHC	Tue, Sep 17, 2019	32.78	32.78	31.57	31.99
1917	NASDAQ	ACHC	Mon, Sep 16, 2019	31.86	32.99	31.83	32.79
1916	NASDAQ	ACHC	Fri, Sep 13, 2019	31.61	32.14	31.61	31.97
1915	NASDAQ	ACHC	Thu, Sep 12, 2019	31.94	32.15	31.36	31.58
1914	NASDAQ	ACHC	Wed, Sep 11, 2019	30.61	32.00	30.12	31.94
1913	NASDAQ	ACHC	Tue, Sep 10, 2019	28.87	30.50	28.82	30.43
1912	NASDAQ	ACHC	Mon, Sep 9, 2019	28.09	29.08	26.83	28.89
1911	NASDAQ	ACHC	Fri, Sep 6, 2019	26.49	27.22	26.25	27.06
1910	NASDAQ	ACHC	Thu, Sep 5, 2019	26.44	27.01	26.15	26.32
1909	NASDAQ	ACHC	Wed, Sep 4, 2019	26.05	26.32	25.62	26.11
1908	NASDAQ	ACHC	Tue, Sep 3, 2019	26.26	26.45	25.76	25.79
1907	NASDAQ	ACHC	Fri, Aug 30, 2019	26.66	26.74	26.28	26.46
1906	NASDAQ	ACHC	Thu, Aug 29, 2019	26.38	26.90	26.33	26.54
1905	NASDAQ	ACHC	Wed, Aug 28, 2019	25.94	26.22	25.53	26.19
1904	NASDAQ	ACHC	Tue, Aug 27, 2019	26.66	26.88	25.80	25.95
1903	NASDAQ	ACHC	Mon, Aug 26, 2019	26.73	26.84	26.38	26.57
1902	NASDAQ	ACHC	Fri, Aug 23, 2019	27.22	27.55	26.37	26.43
1901	NASDAQ	ACHC	Thu, Aug 22, 2019	27.46	27.80	27.18	27.33
1900	NASDAQ	ACHC	Wed, Aug 21, 2019	27.38	27.51	27.02	27.33
1899	NASDAQ	ACHC	Tue, Aug 20, 2019	27.40	27.56	27.11	27.21
1898	NASDAQ	ACHC	Mon, Aug 19, 2019	27.89	28.00	27.39	27.43
1897	NASDAQ	ACHC	Fri, Aug 16, 2019	27.61	27.70	27.29	27.52
1896	NASDAQ	ACHC	Thu, Aug 15, 2019	28.01	28.20	27.14	27.36
1895	NASDAQ	ACHC	Wed, Aug 14, 2019	28.44	28.44	27.82	27.92
1894	NASDAQ	ACHC	Tue, Aug 13, 2019	28.26	29.44	28.09	29.02
1893	NASDAQ	ACHC	Mon, Aug 12, 2019	28.61	28.61	28.05	28.26
1892	NASDAQ	ACHC	Fri, Aug 9, 2019	29.24	29.52	28.01	28.77
1891	NASDAQ	ACHC	Thu, Aug 8, 2019	29.56	29.87	28.99	29.27
1890	NASDAQ	ACHC	Wed, Aug 7, 2019	28.92	29.62	28.68	29.40
1889	NASDAQ	ACHC	Tue, Aug 6, 2019	28.73	29.39	28.47	29.23
1888	NASDAQ	ACHC	Mon, Aug 5, 2019	28.51	28.86	28.18	28.58
1887	NASDAQ	ACHC	Fri, Aug 2, 2019	29.70	30.36	28.98	29.07
1886	NASDAQ	ACHC	Thu, Aug 1, 2019	31.78	31.93	29.53	29.64
1885	NASDAQ	ACHC	Wed, Jul 31, 2019	31.72	32.18	30.66	31.94
1884	NASDAQ	ACHC	Tue, Jul 30, 2019	32.58	32.92	31.71	32.89
1883	NASDAQ	ACHC	Mon, Jul 29, 2019	33.27	33.43	32.86	33.02
1882	NASDAQ	ACHC	Fri, Jul 26, 2019	32.37	33.53	32.37	33.20
1881	NASDAQ	ACHC	Thu, Jul 25, 2019	32.08	32.66	31.52	32.14
1880	NASDAQ	ACHC	Wed, Jul 24, 2019	31.06	32.32	30.71	32.24
1879	NASDAQ	ACHC	Tue, Jul 23, 2019	31.37	31.53	30.95	31.00
1878	NASDAQ	ACHC	Mon, Jul 22, 2019	31.83	32.19	31.31	31.34
1877	NASDAQ	ACHC	Fri, Jul 19, 2019	31.94	32.01	31.59	31.68
1876	NASDAQ	ACHC	Thu, Jul 18, 2019	32.22	32.34	31.86	31.92
1875	NASDAQ	ACHC	Wed, Jul 17, 2019	32.74	32.87	32.28	32.29
1874	NASDAQ	ACHC	Tue, Jul 16, 2019	33.29	33.51	32.72	32.76
1873	NASDAQ	ACHC	Mon, Jul 15, 2019	33.53	33.69	33.02	33.34
1872	NASDAQ	ACHC	Fri, Jul 12, 2019	33.60	34.00	33.20	33.51
1871	NASDAQ	ACHC	Thu, Jul 11, 2019	33.80	34.11	33.10	33.62
1870	NASDAQ	ACHC	Wed, Jul 10, 2019	33.75	33.93	33.24	33.67
1869	NASDAQ	ACHC	Tue, Jul 9, 2019	33.89	34.24	33.11	33.62
1868	NASDAQ	ACHC	Mon, Jul 8, 2019	34.56	34.65	34.00	34.17
1867	NASDAQ	ACHC	Fri, Jul 5, 2019	34.18	34.84	34.07	34.62
1866	NASDAQ	ACHC	Wed, Jul 3, 2019	34.35	34.69	33.98	34.30
1865	NASDAQ	ACHC	Tue, Jul 2, 2019	34.40	34.44	33.94	34.19
1864	NASDAQ	ACHC	Mon, Jul 1, 2019	35.19	35.40	34.00	34.31
1863	NASDAQ	ACHC	Fri, Jun 28, 2019	34.33	35.15	34.20	34.95
1862	NASDAQ	ACHC	Thu, Jun 27, 2019	34.47	34.73	33.82	34.33
1861	NASDAQ	ACHC	Wed, Jun 26, 2019	34.45	34.77	34.19	34.31
1860	NASDAQ	ACHC	Tue, Jun 25, 2019	34.54	34.82	34.13	34.45
1859	NASDAQ	ACHC	Mon, Jun 24, 2019	34.65	34.96	34.38	34.67
1858	NASDAQ	ACHC	Fri, Jun 21, 2019	34.58	34.77	33.95	34.72
1857	NASDAQ	ACHC	Thu, Jun 20, 2019	34.60	34.85	34.10	34.52
1856	NASDAQ	ACHC	Wed, Jun 19, 2019	34.20	34.51	33.62	34.04
1855	NASDAQ	ACHC	Tue, Jun 18, 2019	34.19	34.33	33.53	34.20
1854	NASDAQ	ACHC	Mon, Jun 17, 2019	33.12	34.15	32.75	34.00
1853	NASDAQ	ACHC	Fri, Jun 14, 2019	33.84	33.84	32.75	33.03
1852	NASDAQ	ACHC	Thu, Jun 13, 2019	34.14	34.24	33.62	33.85
1851	NASDAQ	ACHC	Wed, Jun 12, 2019	33.80	33.88	32.96	33.78
1850	NASDAQ	ACHC	Tue, Jun 11, 2019	34.00	34.06	33.56	33.92
1849	NASDAQ	ACHC	Mon, Jun 10, 2019	34.03	34.45	33.66	33.81
1848	NASDAQ	ACHC	Fri, Jun 7, 2019	33.12	34.07	32.88	33.91
1847	NASDAQ	ACHC	Thu, Jun 6, 2019	33.25	34.00	32.99	33.20
1846	NASDAQ	ACHC	Wed, Jun 5, 2019	33.81	33.82	32.95	33.30
1845	NASDAQ	ACHC	Tue, Jun 4, 2019	33.32	33.93	32.97	33.72
1844	NASDAQ	ACHC	Mon, Jun 3, 2019	32.26	33.23	32.18	33.00
1843	NASDAQ	ACHC	Fri, May 31, 2019	32.49	32.64	31.89	32.22
1842	NASDAQ	ACHC	Thu, May 30, 2019	31.80	33.12	31.69	32.82
1841	NASDAQ	ACHC	Wed, May 29, 2019	32.36	32.44	31.58	32.05
1840	NASDAQ	ACHC	Tue, May 28, 2019	32.76	33.15	32.48	32.61
1839	NASDAQ	ACHC	Fri, May 24, 2019	32.50	32.96	32.08	32.71
1838	NASDAQ	ACHC	Thu, May 23, 2019	33.22	33.22	32.10	32.24
1837	NASDAQ	ACHC	Wed, May 22, 2019	33.17	33.71	33.17	33.51
1836	NASDAQ	ACHC	Tue, May 21, 2019	32.90	33.49	32.62	33.43
1835	NASDAQ	ACHC	Mon, May 20, 2019	32.68	32.96	32.53	32.78
1834	NASDAQ	ACHC	Fri, May 17, 2019	32.50	33.53	32.49	32.92
1833	NASDAQ	ACHC	Thu, May 16, 2019	33.10	33.59	32.68	32.76
1832	NASDAQ	ACHC	Wed, May 15, 2019	32.65	33.53	32.53	33.11
1831	NASDAQ	ACHC	Tue, May 14, 2019	32.25	33.00	32.25	32.80
1830	NASDAQ	ACHC	Mon, May 13, 2019	31.80	32.35	31.60	32.17
1829	NASDAQ	ACHC	Fri, May 10, 2019	32.34	32.69	31.60	32.52
1828	NASDAQ	ACHC	Thu, May 9, 2019	32.12	32.60	31.70	32.36
1827	NASDAQ	ACHC	Wed, May 8, 2019	32.49	33.19	32.29	32.56
1826	NASDAQ	ACHC	Tue, May 7, 2019	33.53	33.89	32.38	32.60
1825	NASDAQ	ACHC	Mon, May 6, 2019	32.75	34.50	32.56	33.82
1824	NASDAQ	ACHC	Fri, May 3, 2019	32.41	33.53	32.37	33.42
1823	NASDAQ	ACHC	Thu, May 2, 2019	32.12	32.27	31.48	32.26
1822	NASDAQ	ACHC	Wed, May 1, 2019	33.43	34.09	32.32	32.37
1821	NASDAQ	ACHC	Tue, Apr 30, 2019	32.52	32.85	31.28	32.02
1820	NASDAQ	ACHC	Mon, Apr 29, 2019	32.40	32.56	31.98	32.37
1819	NASDAQ	ACHC	Fri, Apr 26, 2019	31.98	32.48	31.65	32.29
1818	NASDAQ	ACHC	Thu, Apr 25, 2019	31.71	32.31	31.57	32.09
1817	NASDAQ	ACHC	Wed, Apr 24, 2019	31.08	32.26	30.87	31.86
1816	NASDAQ	ACHC	Tue, Apr 23, 2019	29.86	31.54	29.59	31.22
1815	NASDAQ	ACHC	Mon, Apr 22, 2019	29.37	29.96	29.09	29.64
1814	NASDAQ	ACHC	Thu, Apr 18, 2019	28.40	29.76	28.17	29.51
1813	NASDAQ	ACHC	Wed, Apr 17, 2019	29.20	29.20	28.08	28.38
1812	NASDAQ	ACHC	Tue, Apr 16, 2019	29.56	29.75	28.95	28.99
1811	NASDAQ	ACHC	Mon, Apr 15, 2019	29.38	29.40	28.90	29.31
1810	NASDAQ	ACHC	Fri, Apr 12, 2019	29.48	29.63	29.21	29.34
1809	NASDAQ	ACHC	Thu, Apr 11, 2019	30.04	30.20	29.09	29.30
1808	NASDAQ	ACHC	Wed, Apr 10, 2019	30.05	30.13	29.85	29.91
1807	NASDAQ	ACHC	Tue, Apr 9, 2019	30.31	30.61	29.90	30.03
1806	NASDAQ	ACHC	Mon, Apr 8, 2019	30.97	30.97	30.20	30.40
1805	NASDAQ	ACHC	Fri, Apr 5, 2019	30.52	31.20	30.40	31.04
1804	NASDAQ	ACHC	Thu, Apr 4, 2019	29.60	30.53	29.50	30.43
1803	NASDAQ	ACHC	Wed, Apr 3, 2019	29.65	30.00	29.28	29.57
1802	NASDAQ	ACHC	Tue, Apr 2, 2019	29.59	30.01	28.89	29.65
1801	NASDAQ	ACHC	Mon, Apr 1, 2019	29.49	30.19	29.27	29.66
1800	NASDAQ	ACHC	Fri, Mar 29, 2019	29.69	29.74	29.25	29.31
1799	NASDAQ	ACHC	Thu, Mar 28, 2019	29.16	29.64	28.95	29.42
1798	NASDAQ	ACHC	Wed, Mar 27, 2019	29.64	29.95	29.15	29.20
1797	NASDAQ	ACHC	Tue, Mar 26, 2019	29.72	29.92	29.07	29.65
1796	NASDAQ	ACHC	Mon, Mar 25, 2019	29.97	30.24	29.30	29.48
1795	NASDAQ	ACHC	Fri, Mar 22, 2019	31.13	31.13	30.02	30.06
1794	NASDAQ	ACHC	Thu, Mar 21, 2019	30.09	31.29	30.08	31.22
1793	NASDAQ	ACHC	Wed, Mar 20, 2019	30.93	31.17	30.10	30.27
1792	NASDAQ	ACHC	Tue, Mar 19, 2019	30.55	31.27	30.26	30.94
1791	NASDAQ	ACHC	Mon, Mar 18, 2019	30.13	30.79	29.79	30.46
1790	NASDAQ	ACHC	Fri, Mar 15, 2019	30.71	31.05	29.95	30.12
1789	NASDAQ	ACHC	Thu, Mar 14, 2019	30.18	30.92	30.08	30.59
1788	NASDAQ	ACHC	Wed, Mar 13, 2019	29.76	30.56	29.61	30.06
1787	NASDAQ	ACHC	Tue, Mar 12, 2019	29.62	30.35	29.52	29.70
1786	NASDAQ	ACHC	Mon, Mar 11, 2019	28.98	29.89	28.73	29.68
1785	NASDAQ	ACHC	Fri, Mar 8, 2019	28.15	29.01	27.83	28.98
1784	NASDAQ	ACHC	Thu, Mar 7, 2019	28.30	28.67	27.47	28.49
1783	NASDAQ	ACHC	Wed, Mar 6, 2019	29.22	29.32	28.17	28.25
1782	NASDAQ	ACHC	Tue, Mar 5, 2019	30.53	30.68	28.97	29.29
1781	NASDAQ	ACHC	Mon, Mar 4, 2019	30.15	30.60	29.32	30.17
1780	NASDAQ	ACHC	Fri, Mar 1, 2019	26.38	31.10	26.38	30.41
1779	NASDAQ	ACHC	Thu, Feb 28, 2019	26.30	26.53	25.85	26.29
1778	NASDAQ	ACHC	Wed, Feb 27, 2019	27.33	27.39	26.16	26.23
1777	NASDAQ	ACHC	Tue, Feb 26, 2019	28.06	28.12	27.20	27.43
1776	NASDAQ	ACHC	Mon, Feb 25, 2019	27.69	28.52	27.65	27.85
1775	NASDAQ	ACHC	Fri, Feb 22, 2019	27.81	28.01	27.40	27.70
1774	NASDAQ	ACHC	Thu, Feb 21, 2019	27.58	28.10	27.52	27.72
1773	NASDAQ	ACHC	Wed, Feb 20, 2019	28.02	28.22	27.47	27.54
1772	NASDAQ	ACHC	Tue, Feb 19, 2019	28.20	28.64	28.01	28.09
1771	NASDAQ	ACHC	Fri, Feb 15, 2019	27.43	28.42	27.10	28.41
1770	NASDAQ	ACHC	Thu, Feb 14, 2019	26.98	27.40	26.72	27.18
1769	NASDAQ	ACHC	Wed, Feb 13, 2019	27.19	27.52	26.69	27.13
1768	NASDAQ	ACHC	Tue, Feb 12, 2019	27.00	27.57	26.80	27.16
1767	NASDAQ	ACHC	Mon, Feb 11, 2019	26.50	26.86	26.06	26.76
1766	NASDAQ	ACHC	Fri, Feb 8, 2019	27.48	27.75	25.91	26.40
1765	NASDAQ	ACHC	Thu, Feb 7, 2019	27.50	27.78	27.31	27.61
1764	NASDAQ	ACHC	Wed, Feb 6, 2019	27.65	28.11	27.26	27.72
1763	NASDAQ	ACHC	Tue, Feb 5, 2019	27.86	28.74	27.69	27.79
1762	NASDAQ	ACHC	Mon, Feb 4, 2019	27.70	27.94	27.01	27.79
1761	NASDAQ	ACHC	Fri, Feb 1, 2019	27.50	28.13	27.05	27.77
1760	NASDAQ	ACHC	Thu, Jan 31, 2019	27.71	27.96	27.29	27.36
1759	NASDAQ	ACHC	Wed, Jan 30, 2019	27.65	27.96	27.41	27.77
1758	NASDAQ	ACHC	Tue, Jan 29, 2019	27.59	27.91	27.33	27.48
1757	NASDAQ	ACHC	Mon, Jan 28, 2019	27.49	28.48	27.06	27.49
1756	NASDAQ	ACHC	Fri, Jan 25, 2019	27.82	28.21	27.55	27.56
1755	NASDAQ	ACHC	Thu, Jan 24, 2019	27.84	28.52	27.65	27.78
1754	NASDAQ	ACHC	Wed, Jan 23, 2019	28.68	29.16	27.81	27.89
1753	NASDAQ	ACHC	Tue, Jan 22, 2019	28.70	28.76	28.14	28.32
1752	NASDAQ	ACHC	Fri, Jan 18, 2019	29.20	29.41	28.91	28.99
1751	NASDAQ	ACHC	Thu, Jan 17, 2019	28.98	29.47	28.92	29.20
1750	NASDAQ	ACHC	Wed, Jan 16, 2019	28.83	29.47	28.82	29.05
1749	NASDAQ	ACHC	Tue, Jan 15, 2019	28.26	29.00	28.17	28.77
1748	NASDAQ	ACHC	Mon, Jan 14, 2019	28.80	29.35	28.09	28.14
1747	NASDAQ	ACHC	Fri, Jan 11, 2019	28.44	29.31	27.81	29.03
1746	NASDAQ	ACHC	Thu, Jan 10, 2019	27.40	28.72	27.32	28.67
1745	NASDAQ	ACHC	Wed, Jan 9, 2019	27.18	27.91	27.03	27.50
1744	NASDAQ	ACHC	Tue, Jan 8, 2019	26.61	27.03	26.19	26.99
1743	NASDAQ	ACHC	Mon, Jan 7, 2019	25.99	26.82	25.79	26.30
1742	NASDAQ	ACHC	Fri, Jan 4, 2019	25.62	26.43	25.42	26.14
1741	NASDAQ	ACHC	Thu, Jan 3, 2019	25.70	26.27	25.19	25.40
1740	NASDAQ	ACHC	Wed, Jan 2, 2019	25.42	26.10	25.13	25.86
1739	NASDAQ	ACHC	Mon, Dec 31, 2018	25.78	25.97	25.26	25.71
1738	NASDAQ	ACHC	Fri, Dec 28, 2018	25.86	26.01	25.23	25.56
1737	NASDAQ	ACHC	Thu, Dec 27, 2018	25.68	25.80	24.73	25.80
1736	NASDAQ	ACHC	Wed, Dec 26, 2018	25.05	25.92	24.31	25.91
1735	NASDAQ	ACHC	Mon, Dec 24, 2018	24.62	25.34	24.27	24.75
1734	NASDAQ	ACHC	Fri, Dec 21, 2018	26.96	27.22	25.04	25.19
1733	NASDAQ	ACHC	Thu, Dec 20, 2018	27.22	27.43	26.43	26.78
1732	NASDAQ	ACHC	Wed, Dec 19, 2018	27.86	28.21	26.97	27.19
1731	NASDAQ	ACHC	Tue, Dec 18, 2018	27.35	28.38	27.21	27.84
1730	NASDAQ	ACHC	Mon, Dec 17, 2018	27.85	28.17	26.68	27.60
1729	NASDAQ	ACHC	Fri, Dec 14, 2018	30.45	30.90	28.84	28.93
1728	NASDAQ	ACHC	Thu, Dec 13, 2018	31.28	31.52	30.38	31.06
1727	NASDAQ	ACHC	Wed, Dec 12, 2018	31.79	32.00	31.08	31.24
1726	NASDAQ	ACHC	Tue, Dec 11, 2018	31.68	31.89	30.85	31.19
1725	NASDAQ	ACHC	Mon, Dec 10, 2018	31.60	31.60	30.51	31.20
1724	NASDAQ	ACHC	Fri, Dec 7, 2018	31.93	32.51	31.04	31.66
1723	NASDAQ	ACHC	Thu, Dec 6, 2018	32.84	32.84	31.26	32.01
1722	NASDAQ	ACHC	Tue, Dec 4, 2018	33.94	34.27	33.03	33.10
1721	NASDAQ	ACHC	Mon, Dec 3, 2018	34.63	35.22	33.29	33.89
1720	NASDAQ	ACHC	Fri, Nov 30, 2018	33.80	34.43	33.02	33.97
1719	NASDAQ	ACHC	Thu, Nov 29, 2018	33.04	33.85	32.81	33.80
1718	NASDAQ	ACHC	Wed, Nov 28, 2018	32.98	33.60	32.26	33.38
1717	NASDAQ	ACHC	Tue, Nov 27, 2018	32.77	33.05	32.26	32.61
1716	NASDAQ	ACHC	Mon, Nov 26, 2018	31.44	33.82	31.44	32.99
1715	NASDAQ	ACHC	Fri, Nov 23, 2018	31.76	31.91	30.88	31.65
1714	NASDAQ	ACHC	Wed, Nov 21, 2018	31.28	32.34	30.74	32.05
1713	NASDAQ	ACHC	Tue, Nov 20, 2018	33.13	33.48	28.63	31.58
1712	NASDAQ	ACHC	Mon, Nov 19, 2018	32.41	33.30	31.48	32.05
1711	NASDAQ	ACHC	Fri, Nov 16, 2018	37.61	39.31	28.02	32.55
1710	NASDAQ	ACHC	Thu, Nov 15, 2018	37.06	38.00	36.34	37.86
1709	NASDAQ	ACHC	Wed, Nov 14, 2018	36.28	38.08	36.14	37.49
1708	NASDAQ	ACHC	Tue, Nov 13, 2018	42.17	42.97	33.53	36.01
1707	NASDAQ	ACHC	Mon, Nov 12, 2018	42.17	43.30	41.74	41.94
1706	NASDAQ	ACHC	Fri, Nov 9, 2018	42.03	43.22	42.00	42.50
1705	NASDAQ	ACHC	Thu, Nov 8, 2018	40.81	42.15	40.39	41.72
1704	NASDAQ	ACHC	Wed, Nov 7, 2018	39.00	41.81	38.77	40.91
1703	NASDAQ	ACHC	Tue, Nov 6, 2018	41.07	41.74	38.00	39.00
1702	NASDAQ	ACHC	Mon, Nov 5, 2018	44.72	44.75	38.73	40.58
1701	NASDAQ	ACHC	Fri, Nov 2, 2018	44.66	45.35	44.05	44.75
1700	NASDAQ	ACHC	Thu, Nov 1, 2018	43.42	45.13	42.23	44.75
1699	NASDAQ	ACHC	Wed, Oct 31, 2018	41.14	42.02	39.48	41.50
1698	NASDAQ	ACHC	Tue, Oct 30, 2018	40.83	41.95	40.05	41.19
1697	NASDAQ	ACHC	Mon, Oct 29, 2018	40.32	41.90	39.46	40.60
1696	NASDAQ	ACHC	Fri, Oct 26, 2018	38.30	40.20	37.80	39.50
1695	NASDAQ	ACHC	Thu, Oct 25, 2018	38.82	39.83	38.50	38.58
1694	NASDAQ	ACHC	Wed, Oct 24, 2018	41.07	42.49	38.68	38.74
1693	NASDAQ	ACHC	Tue, Oct 23, 2018	38.12	40.68	37.88	40.62
1692	NASDAQ	ACHC	Mon, Oct 22, 2018	38.33	39.34	38.33	38.83
1691	NASDAQ	ACHC	Fri, Oct 19, 2018	38.49	39.32	38.08	38.40
1690	NASDAQ	ACHC	Thu, Oct 18, 2018	39.35	39.50	38.10	38.57
1689	NASDAQ	ACHC	Wed, Oct 17, 2018	33.67	36.29	32.82	35.77
1688	NASDAQ	ACHC	Tue, Oct 16, 2018	36.29	36.57	35.16	35.48
1687	NASDAQ	ACHC	Mon, Oct 15, 2018	34.00	36.01	33.62	35.94
1686	NASDAQ	ACHC	Fri, Oct 12, 2018	35.23	35.50	32.37	33.30
1685	NASDAQ	ACHC	Thu, Oct 11, 2018	36.28	36.49	33.58	34.69
1684	NASDAQ	ACHC	Wed, Oct 10, 2018	38.41	38.48	36.22	36.55
1683	NASDAQ	ACHC	Tue, Oct 9, 2018	37.02	39.27	36.49	38.69
1682	NASDAQ	ACHC	Mon, Oct 8, 2018	35.82	38.24	35.24	36.98
1681	NASDAQ	ACHC	Fri, Oct 5, 2018	35.80	36.83	35.20	35.70
1680	NASDAQ	ACHC	Thu, Oct 4, 2018	35.05	37.55	35.04	35.55
1679	NASDAQ	ACHC	Wed, Oct 3, 2018	34.59	35.84	34.38	35.17
1678	NASDAQ	ACHC	Tue, Oct 2, 2018	34.83	35.15	34.47	34.61
1677	NASDAQ	ACHC	Mon, Oct 1, 2018	35.44	35.49	34.45	34.81
1676	NASDAQ	ACHC	Fri, Sep 28, 2018	34.51	35.31	34.51	35.20
1675	NASDAQ	ACHC	Thu, Sep 27, 2018	34.52	35.03	34.34	34.53
1674	NASDAQ	ACHC	Wed, Sep 26, 2018	35.35	35.65	34.48	34.56
1673	NASDAQ	ACHC	Tue, Sep 25, 2018	36.11	36.12	35.42	35.50
1672	NASDAQ	ACHC	Mon, Sep 24, 2018	35.69	36.04	34.99	36.00
1671	NASDAQ	ACHC	Fri, Sep 21, 2018	35.93	36.23	35.45	35.69
1670	NASDAQ	ACHC	Thu, Sep 20, 2018	35.13	36.10	35.02	36.00
1669	NASDAQ	ACHC	Wed, Sep 19, 2018	35.51	35.87	34.91	35.11
1668	NASDAQ	ACHC	Tue, Sep 18, 2018	35.54	36.20	35.20	35.45
1667	NASDAQ	ACHC	Mon, Sep 17, 2018	36.01	36.17	35.45	35.53
1666	NASDAQ	ACHC	Fri, Sep 14, 2018	36.14	36.53	35.92	35.95
1665	NASDAQ	ACHC	Thu, Sep 13, 2018	36.23	36.81	35.54	36.28
1664	NASDAQ	ACHC	Wed, Sep 12, 2018	37.37	37.64	36.63	36.72
1663	NASDAQ	ACHC	Tue, Sep 11, 2018	37.80	38.49	37.22	37.30
1662	NASDAQ	ACHC	Mon, Sep 10, 2018	39.03	39.15	37.84	37.96
1661	NASDAQ	ACHC	Fri, Sep 7, 2018	39.85	40.11	38.78	38.89
1660	NASDAQ	ACHC	Thu, Sep 6, 2018	40.01	40.21	39.51	39.88
1659	NASDAQ	ACHC	Wed, Sep 5, 2018	42.19	42.19	39.97	40.00
1658	NASDAQ	ACHC	Tue, Sep 4, 2018	41.69	42.48	41.48	42.23
1657	NASDAQ	ACHC	Fri, Aug 31, 2018	40.50	41.59	40.21	41.53
1656	NASDAQ	ACHC	Thu, Aug 30, 2018	40.47	40.70	40.13	40.63
1655	NASDAQ	ACHC	Wed, Aug 29, 2018	40.58	40.83	40.21	40.62
1654	NASDAQ	ACHC	Tue, Aug 28, 2018	40.55	40.75	40.10	40.52
1653	NASDAQ	ACHC	Mon, Aug 27, 2018	39.99	40.59	39.99	40.43
1652	NASDAQ	ACHC	Fri, Aug 24, 2018	39.92	40.24	39.73	39.94
1651	NASDAQ	ACHC	Thu, Aug 23, 2018	39.60	39.83	39.26	39.80
1650	NASDAQ	ACHC	Wed, Aug 22, 2018	38.98	39.63	38.83	39.50
1649	NASDAQ	ACHC	Tue, Aug 21, 2018	39.10	39.49	38.92	39.10
1648	NASDAQ	ACHC	Mon, Aug 20, 2018	39.14	39.25	38.52	38.97
1647	NASDAQ	ACHC	Fri, Aug 17, 2018	38.64	39.30	38.56	39.19
1646	NASDAQ	ACHC	Thu, Aug 16, 2018	38.52	39.23	38.14	38.80
1645	NASDAQ	ACHC	Wed, Aug 15, 2018	38.67	38.72	37.90	38.35
1644	NASDAQ	ACHC	Tue, Aug 14, 2018	38.65	39.18	38.50	38.88
1643	NASDAQ	ACHC	Mon, Aug 13, 2018	38.43	38.89	38.07	38.55
1642	NASDAQ	ACHC	Fri, Aug 10, 2018	38.73	38.80	38.26	38.47
1641	NASDAQ	ACHC	Thu, Aug 9, 2018	39.62	39.95	38.74	38.81
1640	NASDAQ	ACHC	Wed, Aug 8, 2018	40.23	40.51	39.35	39.51
1639	NASDAQ	ACHC	Tue, Aug 7, 2018	40.74	40.99	39.88	40.21
1638	NASDAQ	ACHC	Mon, Aug 6, 2018	41.06	41.88	40.72	40.90
1637	NASDAQ	ACHC	Fri, Aug 3, 2018	39.72	40.97	39.72	40.88
1636	NASDAQ	ACHC	Thu, Aug 2, 2018	40.53	41.09	39.65	39.99
1635	NASDAQ	ACHC	Wed, Aug 1, 2018	39.26	41.76	38.58	40.38
1634	NASDAQ	ACHC	Tue, Jul 31, 2018	38.26	40.15	36.50	39.48
1633	NASDAQ	ACHC	Mon, Jul 30, 2018	43.92	44.72	43.02	43.10
1632	NASDAQ	ACHC	Fri, Jul 27, 2018	44.82	44.84	43.96	44.17
1631	NASDAQ	ACHC	Thu, Jul 26, 2018	43.76	45.02	43.66	44.94
1630	NASDAQ	ACHC	Wed, Jul 25, 2018	42.81	43.80	42.81	43.77
1629	NASDAQ	ACHC	Tue, Jul 24, 2018	43.31	43.31	42.41	42.73
1628	NASDAQ	ACHC	Mon, Jul 23, 2018	42.44	43.81	42.44	43.30
1627	NASDAQ	ACHC	Fri, Jul 20, 2018	42.45	42.70	42.16	42.25
1626	NASDAQ	ACHC	Thu, Jul 19, 2018	42.36	42.67	41.93	42.40
1625	NASDAQ	ACHC	Wed, Jul 18, 2018	43.06	43.06	42.36	42.50
1624	NASDAQ	ACHC	Tue, Jul 17, 2018	42.90	43.23	42.67	43.16
1623	NASDAQ	ACHC	Mon, Jul 16, 2018	43.38	43.68	42.84	42.90
1622	NASDAQ	ACHC	Fri, Jul 13, 2018	43.43	43.72	43.10	43.45
1621	NASDAQ	ACHC	Thu, Jul 12, 2018	43.07	43.52	42.91	43.31
1620	NASDAQ	ACHC	Wed, Jul 11, 2018	42.98	43.49	42.65	42.94
1619	NASDAQ	ACHC	Tue, Jul 10, 2018	43.00	43.48	42.63	43.09
1618	NASDAQ	ACHC	Mon, Jul 9, 2018	42.29	43.09	42.29	42.95
1617	NASDAQ	ACHC	Fri, Jul 6, 2018	41.94	42.46	41.94	42.25
1616	NASDAQ	ACHC	Thu, Jul 5, 2018	42.11	42.43	41.57	41.89
1615	NASDAQ	ACHC	Tue, Jul 3, 2018	41.34	42.46	41.34	41.82
1614	NASDAQ	ACHC	Mon, Jul 2, 2018	40.71	41.37	40.21	41.28
1613	NASDAQ	ACHC	Fri, Jun 29, 2018	40.86	41.39	40.35	40.91
1612	NASDAQ	ACHC	Thu, Jun 28, 2018	41.36	41.42	40.01	40.85
1611	NASDAQ	ACHC	Wed, Jun 27, 2018	43.30	43.38	41.46	41.51
1610	NASDAQ	ACHC	Tue, Jun 26, 2018	42.73	43.62	42.63	43.39
1609	NASDAQ	ACHC	Mon, Jun 25, 2018	42.45	42.92	41.97	42.66
1608	NASDAQ	ACHC	Fri, Jun 22, 2018	44.10	44.34	42.50	42.61
1607	NASDAQ	ACHC	Thu, Jun 21, 2018	44.08	44.73	43.69	43.98
1606	NASDAQ	ACHC	Wed, Jun 20, 2018	42.94	44.08	42.34	43.92
1605	NASDAQ	ACHC	Tue, Jun 19, 2018	41.87	42.76	41.64	42.69
1604	NASDAQ	ACHC	Mon, Jun 18, 2018	41.48	42.37	41.25	42.20
1603	NASDAQ	ACHC	Fri, Jun 15, 2018	41.03	42.26	41.03	41.81
1602	NASDAQ	ACHC	Thu, Jun 14, 2018	41.35	41.36	40.42	41.16
1601	NASDAQ	ACHC	Wed, Jun 13, 2018	41.41	41.80	40.97	41.12
1600	NASDAQ	ACHC	Tue, Jun 12, 2018	40.73	41.89	40.66	41.38
1599	NASDAQ	ACHC	Mon, Jun 11, 2018	39.79	40.74	39.79	40.67
1598	NASDAQ	ACHC	Fri, Jun 8, 2018	39.21	39.84	38.97	39.69
1597	NASDAQ	ACHC	Thu, Jun 7, 2018	39.85	39.96	38.89	39.13
1596	NASDAQ	ACHC	Wed, Jun 6, 2018	39.22	40.24	39.02	39.62
1595	NASDAQ	ACHC	Tue, Jun 5, 2018	39.97	40.27	39.22	39.30
1594	NASDAQ	ACHC	Mon, Jun 4, 2018	39.91	40.09	39.62	39.96
1593	NASDAQ	ACHC	Fri, Jun 1, 2018	40.40	41.28	39.76	39.83
1592	NASDAQ	ACHC	Thu, May 31, 2018	40.92	41.14	40.10	40.19
1591	NASDAQ	ACHC	Wed, May 30, 2018	40.77	41.07	40.57	40.87
1590	NASDAQ	ACHC	Tue, May 29, 2018	41.09	41.39	40.31	40.67
1589	NASDAQ	ACHC	Fri, May 25, 2018	41.86	42.11	41.35	41.46
1588	NASDAQ	ACHC	Thu, May 24, 2018	42.09	42.35	41.61	42.01
1587	NASDAQ	ACHC	Wed, May 23, 2018	42.20	42.38	41.77	42.26
1586	NASDAQ	ACHC	Tue, May 22, 2018	42.47	42.81	42.25	42.27
1585	NASDAQ	ACHC	Mon, May 21, 2018	42.26	42.66	42.19	42.38
1584	NASDAQ	ACHC	Fri, May 18, 2018	42.02	42.37	41.70	42.18
1583	NASDAQ	ACHC	Thu, May 17, 2018	41.83	42.41	41.78	42.05
1582	NASDAQ	ACHC	Wed, May 16, 2018	41.77	42.37	41.21	42.00
1581	NASDAQ	ACHC	Tue, May 15, 2018	41.48	41.83	41.46	41.58
1580	NASDAQ	ACHC	Mon, May 14, 2018	41.82	42.24	41.49	41.56
1579	NASDAQ	ACHC	Fri, May 11, 2018	42.19	42.39	41.39	41.71
1578	NASDAQ	ACHC	Thu, May 10, 2018	42.03	42.49	41.43	42.06
1577	NASDAQ	ACHC	Wed, May 9, 2018	41.48	42.62	41.33	42.06
1576	NASDAQ	ACHC	Tue, May 8, 2018	40.79	41.51	40.79	41.25
1575	NASDAQ	ACHC	Mon, May 7, 2018	40.02	41.14	39.77	40.80
1574	NASDAQ	ACHC	Fri, May 4, 2018	39.11	40.00	38.61	39.75
1573	NASDAQ	ACHC	Thu, May 3, 2018	38.62	39.32	38.03	39.01
1572	NASDAQ	ACHC	Wed, May 2, 2018	37.52	39.76	37.52	38.79
1571	NASDAQ	ACHC	Tue, May 1, 2018	35.70	36.28	35.19	35.78
1570	NASDAQ	ACHC	Mon, Apr 30, 2018	36.24	36.51	35.26	35.58
1569	NASDAQ	ACHC	Fri, Apr 27, 2018	36.00	36.68	35.69	36.15
1568	NASDAQ	ACHC	Thu, Apr 26, 2018	37.49	38.83	35.84	35.99
1567	NASDAQ	ACHC	Wed, Apr 25, 2018	37.68	37.90	37.29	37.70
1566	NASDAQ	ACHC	Tue, Apr 24, 2018	38.02	38.41	37.38	37.68
1565	NASDAQ	ACHC	Mon, Apr 23, 2018	37.91	38.06	37.45	37.76
1564	NASDAQ	ACHC	Fri, Apr 20, 2018	39.20	39.60	37.89	37.98
1563	NASDAQ	ACHC	Thu, Apr 19, 2018	39.14	39.48	38.98	39.16
1562	NASDAQ	ACHC	Wed, Apr 18, 2018	39.04	39.76	37.83	39.25
1561	NASDAQ	ACHC	Tue, Apr 17, 2018	39.23	39.37	38.45	38.90
1560	NASDAQ	ACHC	Mon, Apr 16, 2018	39.04	39.04	38.60	38.80
1559	NASDAQ	ACHC	Fri, Apr 13, 2018	39.82	39.92	38.58	38.80
1558	NASDAQ	ACHC	Thu, Apr 12, 2018	39.74	39.99	39.41	39.64
1557	NASDAQ	ACHC	Wed, Apr 11, 2018	39.61	40.23	38.98	39.74
1556	NASDAQ	ACHC	Tue, Apr 10, 2018	39.89	40.19	39.33	39.74
1555	NASDAQ	ACHC	Mon, Apr 9, 2018	39.70	40.08	39.23	39.28
1554	NASDAQ	ACHC	Fri, Apr 6, 2018	40.43	40.83	38.88	39.46
1553	NASDAQ	ACHC	Thu, Apr 5, 2018	40.22	41.08	39.79	40.71
1552	NASDAQ	ACHC	Wed, Apr 4, 2018	38.66	40.12	38.66	40.00
1551	NASDAQ	ACHC	Tue, Apr 3, 2018	38.54	39.43	38.20	39.23
1550	NASDAQ	ACHC	Mon, Apr 2, 2018	38.76	39.23	37.95	38.35
1549	NASDAQ	ACHC	Thu, Mar 29, 2018	39.39	39.39	38.85	39.18
1548	NASDAQ	ACHC	Wed, Mar 28, 2018	38.92	39.75	38.77	39.06
1547	NASDAQ	ACHC	Tue, Mar 27, 2018	39.95	40.13	38.94	39.07
1546	NASDAQ	ACHC	Mon, Mar 26, 2018	39.81	39.81	38.50	39.40
1545	NASDAQ	ACHC	Fri, Mar 23, 2018	40.64	41.13	39.13	39.16
1544	NASDAQ	ACHC	Thu, Mar 22, 2018	41.18	41.80	40.51	40.54
1543	NASDAQ	ACHC	Wed, Mar 21, 2018	41.28	41.84	41.20	41.36
1542	NASDAQ	ACHC	Tue, Mar 20, 2018	40.85	41.22	40.41	41.11
1541	NASDAQ	ACHC	Mon, Mar 19, 2018	41.18	41.18	40.28	40.79
1540	NASDAQ	ACHC	Fri, Mar 16, 2018	41.63	41.79	40.61	41.16
1539	NASDAQ	ACHC	Thu, Mar 15, 2018	41.68	42.16	41.56	41.71
1538	NASDAQ	ACHC	Wed, Mar 14, 2018	41.63	41.97	41.07	41.59
1537	NASDAQ	ACHC	Tue, Mar 13, 2018	42.27	42.27	41.38	41.65
1536	NASDAQ	ACHC	Mon, Mar 12, 2018	41.20	42.07	41.17	42.00
1535	NASDAQ	ACHC	Fri, Mar 9, 2018	40.87	41.21	40.31	41.10
1534	NASDAQ	ACHC	Thu, Mar 8, 2018	41.20	41.72	40.06	40.75
1533	NASDAQ	ACHC	Wed, Mar 7, 2018	40.25	41.62	40.25	41.14
1532	NASDAQ	ACHC	Tue, Mar 6, 2018	40.00	40.80	39.55	40.71
1531	NASDAQ	ACHC	Mon, Mar 5, 2018	39.71	39.95	39.25	39.75
1530	NASDAQ	ACHC	Fri, Mar 2, 2018	37.45	39.96	36.90	39.76
1529	NASDAQ	ACHC	Thu, Mar 1, 2018	37.99	38.85	37.13	37.85
1528	NASDAQ	ACHC	Wed, Feb 28, 2018	38.33	38.74	37.81	38.10
1527	NASDAQ	ACHC	Tue, Feb 27, 2018	38.51	39.20	37.91	38.06
1526	NASDAQ	ACHC	Mon, Feb 26, 2018	38.57	38.80	37.65	38.57
1525	NASDAQ	ACHC	Fri, Feb 23, 2018	39.27	39.43	37.45	38.55
1524	NASDAQ	ACHC	Thu, Feb 22, 2018	37.32	40.70	37.27	39.18
1523	NASDAQ	ACHC	Wed, Feb 21, 2018	36.23	37.63	35.64	36.23
1522	NASDAQ	ACHC	Tue, Feb 20, 2018	36.23	36.71	36.07	36.12
1521	NASDAQ	ACHC	Fri, Feb 16, 2018	36.33	37.04	36.24	36.32
1520	NASDAQ	ACHC	Thu, Feb 15, 2018	35.96	36.36	34.53	36.27
1519	NASDAQ	ACHC	Wed, Feb 14, 2018	34.10	35.77	33.80	35.66
1518	NASDAQ	ACHC	Tue, Feb 13, 2018	33.55	34.38	32.98	34.24
1517	NASDAQ	ACHC	Mon, Feb 12, 2018	33.87	34.00	32.97	33.74
1516	NASDAQ	ACHC	Fri, Feb 9, 2018	34.25	34.43	32.58	33.72
1515	NASDAQ	ACHC	Thu, Feb 8, 2018	34.43	35.50	33.83	34.02
1514	NASDAQ	ACHC	Wed, Feb 7, 2018	34.15	34.77	34.09	34.29
1513	NASDAQ	ACHC	Tue, Feb 6, 2018	32.44	34.39	32.22	34.26
1512	NASDAQ	ACHC	Mon, Feb 5, 2018	34.16	34.71	33.02	33.10
1511	NASDAQ	ACHC	Fri, Feb 2, 2018	34.96	35.05	34.16	34.61
1510	NASDAQ	ACHC	Thu, Feb 1, 2018	33.87	35.37	33.59	35.23
1509	NASDAQ	ACHC	Wed, Jan 31, 2018	34.54	34.84	33.77	34.08
1508	NASDAQ	ACHC	Tue, Jan 30, 2018	34.18	34.88	33.87	34.26
1507	NASDAQ	ACHC	Mon, Jan 29, 2018	34.27	34.75	34.00	34.29
1506	NASDAQ	ACHC	Fri, Jan 26, 2018	34.02	34.37	33.61	34.32
1505	NASDAQ	ACHC	Thu, Jan 25, 2018	33.76	34.10	33.42	33.95
1504	NASDAQ	ACHC	Wed, Jan 24, 2018	33.98	34.21	33.25	33.55
1503	NASDAQ	ACHC	Tue, Jan 23, 2018	34.11	34.19	33.49	33.70
1502	NASDAQ	ACHC	Mon, Jan 22, 2018	33.87	34.50	33.69	34.23
1501	NASDAQ	ACHC	Fri, Jan 19, 2018	33.18	34.07	33.07	34.01
1500	NASDAQ	ACHC	Thu, Jan 18, 2018	33.22	33.31	32.70	33.22
1499	NASDAQ	ACHC	Wed, Jan 17, 2018	33.71	33.78	32.47	33.22
1498	NASDAQ	ACHC	Tue, Jan 16, 2018	34.82	34.82	33.40	33.45
1497	NASDAQ	ACHC	Fri, Jan 12, 2018	34.43	34.80	34.35	34.63
1496	NASDAQ	ACHC	Thu, Jan 11, 2018	33.02	34.42	33.02	34.38
1495	NASDAQ	ACHC	Wed, Jan 10, 2018	32.97	33.50	32.68	33.00
1494	NASDAQ	ACHC	Tue, Jan 9, 2018	32.18	33.19	32.13	33.07
1493	NASDAQ	ACHC	Mon, Jan 8, 2018	32.96	32.96	32.06	32.39
1492	NASDAQ	ACHC	Fri, Jan 5, 2018	33.66	33.66	32.79	33.11
1491	NASDAQ	ACHC	Thu, Jan 4, 2018	33.62	33.84	33.18	33.46
1490	NASDAQ	ACHC	Wed, Jan 3, 2018	33.95	33.95	32.75	33.43
1489	NASDAQ	ACHC	Tue, Jan 2, 2018	32.67	34.04	32.67	33.81
1488	NASDAQ	ACHC	Fri, Dec 29, 2017	32.68	33.20	32.50	32.63
1487	NASDAQ	ACHC	Thu, Dec 28, 2017	32.49	32.87	32.33	32.63
1486	NASDAQ	ACHC	Wed, Dec 27, 2017	32.20	32.67	31.93	32.45
1485	NASDAQ	ACHC	Tue, Dec 26, 2017	32.35	33.00	32.08	32.20
1484	NASDAQ	ACHC	Fri, Dec 22, 2017	31.93	32.41	31.64	32.25
1483	NASDAQ	ACHC	Thu, Dec 21, 2017	31.83	32.36	31.50	32.09
1482	NASDAQ	ACHC	Wed, Dec 20, 2017	32.65	32.65	31.64	31.85
1481	NASDAQ	ACHC	Tue, Dec 19, 2017	32.09	32.87	31.85	32.52
1480	NASDAQ	ACHC	Mon, Dec 18, 2017	31.88	32.75	31.61	31.86
1479	NASDAQ	ACHC	Fri, Dec 15, 2017	31.57	32.52	31.52	31.74
1478	NASDAQ	ACHC	Thu, Dec 14, 2017	32.52	32.55	31.39	31.41
1477	NASDAQ	ACHC	Wed, Dec 13, 2017	32.52	33.02	31.99	32.78
1476	NASDAQ	ACHC	Tue, Dec 12, 2017	32.28	32.98	32.28	32.48
1475	NASDAQ	ACHC	Mon, Dec 11, 2017	32.39	32.95	32.07	32.10
1474	NASDAQ	ACHC	Fri, Dec 8, 2017	31.96	32.42	31.68	32.31
1473	NASDAQ	ACHC	Thu, Dec 7, 2017	31.06	32.14	31.00	31.78
1472	NASDAQ	ACHC	Wed, Dec 6, 2017	31.45	31.59	30.75	31.09
1471	NASDAQ	ACHC	Tue, Dec 5, 2017	31.51	32.08	30.85	31.36
1470	NASDAQ	ACHC	Mon, Dec 4, 2017	32.64	32.96	31.56	31.66
1469	NASDAQ	ACHC	Fri, Dec 1, 2017	31.75	32.57	30.83	32.26
1468	NASDAQ	ACHC	Thu, Nov 30, 2017	32.90	33.68	31.71	31.83
1467	NASDAQ	ACHC	Wed, Nov 29, 2017	31.88	33.10	31.76	32.90
1466	NASDAQ	ACHC	Tue, Nov 28, 2017	31.09	31.98	30.95	31.78
1465	NASDAQ	ACHC	Mon, Nov 27, 2017	30.38	31.14	30.28	31.04
1464	NASDAQ	ACHC	Fri, Nov 24, 2017	30.96	31.07	29.86	30.36
1463	NASDAQ	ACHC	Wed, Nov 22, 2017	29.75	31.50	29.74	30.96
1462	NASDAQ	ACHC	Tue, Nov 21, 2017	29.23	29.89	28.68	29.81
1461	NASDAQ	ACHC	Mon, Nov 20, 2017	29.83	29.92	28.82	29.01
1460	NASDAQ	ACHC	Fri, Nov 17, 2017	29.37	30.03	29.21	29.84
1459	NASDAQ	ACHC	Thu, Nov 16, 2017	28.32	29.68	28.07	29.50
1458	NASDAQ	ACHC	Wed, Nov 15, 2017	27.75	28.26	26.92	28.15
1457	NASDAQ	ACHC	Tue, Nov 14, 2017	28.16	28.24	27.44	27.79
1456	NASDAQ	ACHC	Mon, Nov 13, 2017	28.23	28.52	27.56	28.42
1455	NASDAQ	ACHC	Fri, Nov 10, 2017	28.60	28.98	27.88	28.23
1454	NASDAQ	ACHC	Thu, Nov 9, 2017	29.12	29.37	28.46	28.63
1453	NASDAQ	ACHC	Wed, Nov 8, 2017	29.35	29.87	28.82	29.14
1452	NASDAQ	ACHC	Tue, Nov 7, 2017	30.22	30.29	29.21	29.35
1451	NASDAQ	ACHC	Mon, Nov 6, 2017	29.97	30.36	29.69	29.99
1450	NASDAQ	ACHC	Fri, Nov 3, 2017	30.13	30.41	28.96	29.95
1449	NASDAQ	ACHC	Thu, Nov 2, 2017	30.59	31.19	30.16	30.52
1448	NASDAQ	ACHC	Wed, Nov 1, 2017	31.33	31.54	29.92	30.47
1447	NASDAQ	ACHC	Tue, Oct 31, 2017	31.08	32.11	30.69	31.36
1446	NASDAQ	ACHC	Mon, Oct 30, 2017	32.20	33.44	30.76	31.33
1445	NASDAQ	ACHC	Fri, Oct 27, 2017	32.66	33.65	31.90	33.25
1444	NASDAQ	ACHC	Thu, Oct 26, 2017	32.03	32.96	31.76	32.42
1443	NASDAQ	ACHC	Wed, Oct 25, 2017	32.26	34.24	30.91	32.68
1442	NASDAQ	ACHC	Tue, Oct 24, 2017	44.71	45.09	43.94	44.12
1441	NASDAQ	ACHC	Mon, Oct 23, 2017	44.43	45.21	42.50	44.69
1440	NASDAQ	ACHC	Fri, Oct 20, 2017	44.00	45.27	43.78	44.45
1439	NASDAQ	ACHC	Thu, Oct 19, 2017	42.10	44.23	42.10	44.16
1438	NASDAQ	ACHC	Wed, Oct 18, 2017	42.18	42.65	41.75	42.27
1437	NASDAQ	ACHC	Tue, Oct 17, 2017	41.86	43.85	41.44	41.81
1436	NASDAQ	ACHC	Mon, Oct 16, 2017	41.66	42.32	41.47	41.56
1435	NASDAQ	ACHC	Fri, Oct 13, 2017	42.71	42.71	41.68	41.72
1434	NASDAQ	ACHC	Thu, Oct 12, 2017	43.65	44.02	42.82	43.30
1433	NASDAQ	ACHC	Wed, Oct 11, 2017	43.04	43.85	42.81	43.62
1432	NASDAQ	ACHC	Tue, Oct 10, 2017	44.05	44.32	41.99	42.96
1431	NASDAQ	ACHC	Mon, Oct 9, 2017	45.73	45.74	43.45	44.02
1430	NASDAQ	ACHC	Fri, Oct 6, 2017	46.52	46.57	45.45	45.63
1429	NASDAQ	ACHC	Thu, Oct 5, 2017	46.96	47.52	46.41	46.48
1428	NASDAQ	ACHC	Wed, Oct 4, 2017	47.65	47.78	46.67	46.94
1427	NASDAQ	ACHC	Tue, Oct 3, 2017	47.80	48.24	47.40	47.50
1426	NASDAQ	ACHC	Mon, Oct 2, 2017	47.80	48.35	47.23	47.61
1425	NASDAQ	ACHC	Fri, Sep 29, 2017	47.62	48.06	47.59	47.76
1424	NASDAQ	ACHC	Thu, Sep 28, 2017	46.75	47.47	46.41	47.43
1423	NASDAQ	ACHC	Wed, Sep 27, 2017	46.53	47.07	46.51	46.74
1422	NASDAQ	ACHC	Tue, Sep 26, 2017	46.47	46.98	46.22	46.35
1421	NASDAQ	ACHC	Mon, Sep 25, 2017	46.06	46.48	45.83	46.26
1420	NASDAQ	ACHC	Fri, Sep 22, 2017	45.59	46.30	45.29	46.02
1419	NASDAQ	ACHC	Thu, Sep 21, 2017	45.62	46.32	45.53	45.60
1418	NASDAQ	ACHC	Wed, Sep 20, 2017	44.82	45.87	44.37	45.69
1417	NASDAQ	ACHC	Tue, Sep 19, 2017	45.71	45.79	44.26	44.84
1416	NASDAQ	ACHC	Mon, Sep 18, 2017	46.69	47.38	45.68	45.74
1415	NASDAQ	ACHC	Fri, Sep 15, 2017	48.75	49.05	46.65	46.78
1414	NASDAQ	ACHC	Thu, Sep 14, 2017	47.74	48.83	47.26	48.76
1413	NASDAQ	ACHC	Wed, Sep 13, 2017	47.46	48.01	47.09	47.65
1412	NASDAQ	ACHC	Tue, Sep 12, 2017	47.57	47.80	47.22	47.47
1411	NASDAQ	ACHC	Mon, Sep 11, 2017	46.96	47.81	46.96	47.28
1410	NASDAQ	ACHC	Fri, Sep 8, 2017	46.49	47.21	46.23	46.85
1409	NASDAQ	ACHC	Thu, Sep 7, 2017	46.22	47.01	46.22	46.48
1408	NASDAQ	ACHC	Wed, Sep 6, 2017	46.90	47.08	45.65	46.29
1407	NASDAQ	ACHC	Tue, Sep 5, 2017	46.66	47.50	46.44	46.82
1406	NASDAQ	ACHC	Fri, Sep 1, 2017	46.96	47.63	46.42	47.03
1405	NASDAQ	ACHC	Thu, Aug 31, 2017	46.06	47.59	46.01	46.94
1404	NASDAQ	ACHC	Wed, Aug 30, 2017	45.87	46.00	45.60	45.81
1403	NASDAQ	ACHC	Tue, Aug 29, 2017	45.45	45.92	45.08	45.83
1402	NASDAQ	ACHC	Mon, Aug 28, 2017	45.86	46.13	45.44	45.79
1401	NASDAQ	ACHC	Fri, Aug 25, 2017	45.67	46.10	45.35	45.57
1400	NASDAQ	ACHC	Thu, Aug 24, 2017	47.52	47.95	45.52	45.55
1399	NASDAQ	ACHC	Wed, Aug 23, 2017	47.27	48.03	46.93	47.43
1398	NASDAQ	ACHC	Tue, Aug 22, 2017	47.68	48.12	47.49	47.62
1397	NASDAQ	ACHC	Mon, Aug 21, 2017	46.97	47.88	46.97	47.66
1396	NASDAQ	ACHC	Fri, Aug 18, 2017	47.16	47.55	46.31	46.90
1395	NASDAQ	ACHC	Thu, Aug 17, 2017	50.00	50.03	46.90	46.99
1394	NASDAQ	ACHC	Wed, Aug 16, 2017	52.04	52.83	51.59	51.68
1393	NASDAQ	ACHC	Tue, Aug 15, 2017	52.33	52.33	51.26	52.01
1392	NASDAQ	ACHC	Mon, Aug 14, 2017	52.65	52.75	51.96	52.17
1391	NASDAQ	ACHC	Fri, Aug 11, 2017	51.15	52.62	50.88	52.38
1390	NASDAQ	ACHC	Thu, Aug 10, 2017	51.07	51.35	50.65	50.97
1389	NASDAQ	ACHC	Wed, Aug 9, 2017	52.11	52.30	51.31	51.50
1388	NASDAQ	ACHC	Tue, Aug 8, 2017	52.45	52.79	51.87	52.27
1387	NASDAQ	ACHC	Mon, Aug 7, 2017	52.59	53.09	52.06	52.58
1386	NASDAQ	ACHC	Fri, Aug 4, 2017	52.80	53.00	52.40	52.58
1385	NASDAQ	ACHC	Thu, Aug 3, 2017	51.21	52.82	51.21	52.57
1384	NASDAQ	ACHC	Wed, Aug 2, 2017	52.11	52.29	50.92	51.48
1383	NASDAQ	ACHC	Tue, Aug 1, 2017	52.94	53.65	51.91	52.09
1382	NASDAQ	ACHC	Mon, Jul 31, 2017	53.74	53.74	52.28	52.93
1381	NASDAQ	ACHC	Fri, Jul 28, 2017	51.50	54.34	50.96	53.00
1380	NASDAQ	ACHC	Thu, Jul 27, 2017	49.28	49.96	48.48	49.23
1379	NASDAQ	ACHC	Wed, Jul 26, 2017	49.04	49.80	48.16	49.26
1378	NASDAQ	ACHC	Tue, Jul 25, 2017	51.15	51.42	50.51	51.29
1377	NASDAQ	ACHC	Mon, Jul 24, 2017	50.90	51.84	50.87	51.25
1376	NASDAQ	ACHC	Fri, Jul 21, 2017	50.86	51.18	50.60	50.89
1375	NASDAQ	ACHC	Thu, Jul 20, 2017	50.48	51.18	49.97	50.90
1374	NASDAQ	ACHC	Wed, Jul 19, 2017	49.96	50.95	49.86	50.43
1373	NASDAQ	ACHC	Tue, Jul 18, 2017	49.41	50.05	48.78	49.84
1372	NASDAQ	ACHC	Mon, Jul 17, 2017	49.60	49.63	48.76	49.14
1371	NASDAQ	ACHC	Fri, Jul 14, 2017	49.03	49.60	48.95	49.36
1370	NASDAQ	ACHC	Thu, Jul 13, 2017	48.65	49.38	48.33	49.06
1369	NASDAQ	ACHC	Wed, Jul 12, 2017	49.37	49.58	48.52	48.75
1368	NASDAQ	ACHC	Tue, Jul 11, 2017	49.73	50.06	48.90	49.00
1367	NASDAQ	ACHC	Mon, Jul 10, 2017	49.12	49.88	48.65	49.66
1366	NASDAQ	ACHC	Fri, Jul 7, 2017	47.74	49.20	47.38	48.98
1365	NASDAQ	ACHC	Thu, Jul 6, 2017	50.22	50.22	47.50	47.77
1364	NASDAQ	ACHC	Wed, Jul 5, 2017	49.26	50.61	49.00	50.50
1363	NASDAQ	ACHC	Mon, Jul 3, 2017	49.48	49.57	48.02	49.08
1362	NASDAQ	ACHC	Fri, Jun 30, 2017	49.60	49.75	48.75	49.38
1361	NASDAQ	ACHC	Thu, Jun 29, 2017	49.35	49.99	49.12	49.60
1360	NASDAQ	ACHC	Wed, Jun 28, 2017	47.95	49.54	47.17	49.35
1359	NASDAQ	ACHC	Tue, Jun 27, 2017	47.97	48.41	47.57	47.58
1358	NASDAQ	ACHC	Mon, Jun 26, 2017	48.07	48.81	47.79	47.84
1357	NASDAQ	ACHC	Fri, Jun 23, 2017	47.71	48.24	47.38	48.03
1356	NASDAQ	ACHC	Thu, Jun 22, 2017	45.50	47.95	45.16	47.56
1355	NASDAQ	ACHC	Wed, Jun 21, 2017	45.52	45.94	44.85	45.39
1354	NASDAQ	ACHC	Tue, Jun 20, 2017	45.96	46.42	45.30	45.42
1353	NASDAQ	ACHC	Mon, Jun 19, 2017	45.40	46.64	45.21	46.14
1352	NASDAQ	ACHC	Fri, Jun 16, 2017	45.90	46.41	45.20	45.26
1351	NASDAQ	ACHC	Thu, Jun 15, 2017	45.70	46.94	45.63	46.00
1350	NASDAQ	ACHC	Wed, Jun 14, 2017	45.52	46.22	45.32	46.19
1349	NASDAQ	ACHC	Tue, Jun 13, 2017	45.35	46.06	45.13	45.40
1348	NASDAQ	ACHC	Mon, Jun 12, 2017	44.89	45.39	44.53	45.09
1347	NASDAQ	ACHC	Fri, Jun 9, 2017	44.08	45.28	43.79	45.04
1346	NASDAQ	ACHC	Thu, Jun 8, 2017	43.51	44.23	43.37	44.01
1345	NASDAQ	ACHC	Wed, Jun 7, 2017	43.24	43.61	43.00	43.57
1344	NASDAQ	ACHC	Tue, Jun 6, 2017	43.39	43.61	42.82	43.06
1343	NASDAQ	ACHC	Mon, Jun 5, 2017	43.55	43.99	43.30	43.51
1342	NASDAQ	ACHC	Fri, Jun 2, 2017	44.10	44.34	42.54	43.69
1341	NASDAQ	ACHC	Thu, Jun 1, 2017	41.75	44.11	41.55	43.74
1340	NASDAQ	ACHC	Wed, May 31, 2017	41.43	41.62	40.84	41.34
1339	NASDAQ	ACHC	Tue, May 30, 2017	42.05	42.29	41.25	41.31
1338	NASDAQ	ACHC	Fri, May 26, 2017	42.45	42.45	41.89	42.14
1337	NASDAQ	ACHC	Thu, May 25, 2017	42.78	42.98	42.21	42.52
1336	NASDAQ	ACHC	Wed, May 24, 2017	43.29	43.34	42.05	42.64
1335	NASDAQ	ACHC	Tue, May 23, 2017	43.83	43.94	43.12	43.16
1334	NASDAQ	ACHC	Mon, May 22, 2017	43.58	43.95	43.42	43.70
1333	NASDAQ	ACHC	Fri, May 19, 2017	42.73	43.74	42.52	43.56
1332	NASDAQ	ACHC	Thu, May 18, 2017	42.49	42.87	41.89	42.53
1331	NASDAQ	ACHC	Wed, May 17, 2017	42.92	43.42	42.48	42.54
1330	NASDAQ	ACHC	Tue, May 16, 2017	44.03	44.61	43.46	43.52
1329	NASDAQ	ACHC	Mon, May 15, 2017	43.73	44.34	43.72	43.83
1328	NASDAQ	ACHC	Fri, May 12, 2017	44.36	44.68	43.81	44.66
1327	NASDAQ	ACHC	Thu, May 11, 2017	44.19	44.55	43.68	44.40
1326	NASDAQ	ACHC	Wed, May 10, 2017	43.42	44.43	43.24	44.29
1325	NASDAQ	ACHC	Tue, May 9, 2017	43.90	44.10	43.20	43.37
1324	NASDAQ	ACHC	Mon, May 8, 2017	45.02	45.02	43.80	43.86
1323	NASDAQ	ACHC	Fri, May 5, 2017	45.95	46.02	44.88	44.99
1322	NASDAQ	ACHC	Thu, May 4, 2017	45.13	46.03	44.67	45.76
1321	NASDAQ	ACHC	Wed, May 3, 2017	45.14	45.80	45.00	45.27
1320	NASDAQ	ACHC	Tue, May 2, 2017	44.09	45.49	44.09	45.39
1319	NASDAQ	ACHC	Mon, May 1, 2017	43.51	44.14	43.51	43.94
1318	NASDAQ	ACHC	Fri, Apr 28, 2017	42.42	43.65	42.37	43.58
1317	NASDAQ	ACHC	Thu, Apr 27, 2017	42.26	42.63	41.74	42.41
1316	NASDAQ	ACHC	Wed, Apr 26, 2017	46.76	46.76	40.37	42.19
1315	NASDAQ	ACHC	Tue, Apr 25, 2017	43.93	43.93	42.81	43.58
1314	NASDAQ	ACHC	Mon, Apr 24, 2017	43.66	43.92	43.13	43.56
1313	NASDAQ	ACHC	Fri, Apr 21, 2017	42.61	43.36	42.00	43.08
1312	NASDAQ	ACHC	Thu, Apr 20, 2017	42.83	43.15	41.56	42.84
1311	NASDAQ	ACHC	Wed, Apr 19, 2017	42.93	43.23	42.50	42.73
1310	NASDAQ	ACHC	Tue, Apr 18, 2017	42.60	42.96	42.30	42.78
1309	NASDAQ	ACHC	Mon, Apr 17, 2017	42.49	42.94	42.20	42.90
1308	NASDAQ	ACHC	Thu, Apr 13, 2017	42.87	44.03	42.50	42.61
1307	NASDAQ	ACHC	Wed, Apr 12, 2017	43.18	43.36	42.65	43.00
1306	NASDAQ	ACHC	Tue, Apr 11, 2017	43.98	44.42	42.89	43.31
1305	NASDAQ	ACHC	Mon, Apr 10, 2017	43.34	44.23	43.33	44.13
1304	NASDAQ	ACHC	Fri, Apr 7, 2017	43.71	43.94	42.95	43.46
1303	NASDAQ	ACHC	Thu, Apr 6, 2017	44.06	44.34	43.57	43.97
1302	NASDAQ	ACHC	Wed, Apr 5, 2017	44.28	44.70	43.66	44.12
1301	NASDAQ	ACHC	Tue, Apr 4, 2017	44.79	45.00	43.12	43.87
1300	NASDAQ	ACHC	Mon, Apr 3, 2017	43.41	43.98	42.61	42.86
1299	NASDAQ	ACHC	Fri, Mar 31, 2017	43.64	44.06	42.21	43.60
1298	NASDAQ	ACHC	Thu, Mar 30, 2017	43.69	44.05	43.40	43.78
1297	NASDAQ	ACHC	Wed, Mar 29, 2017	43.54	44.19	43.08	43.65
1296	NASDAQ	ACHC	Tue, Mar 28, 2017	43.83	44.49	42.59	43.59
1295	NASDAQ	ACHC	Mon, Mar 27, 2017	41.76	44.90	41.56	44.04
1294	NASDAQ	ACHC	Fri, Mar 24, 2017	39.53	42.01	39.53	41.93
1293	NASDAQ	ACHC	Thu, Mar 23, 2017	39.58	40.06	39.25	39.57
1292	NASDAQ	ACHC	Wed, Mar 22, 2017	39.59	39.59	38.69	39.47
1291	NASDAQ	ACHC	Tue, Mar 21, 2017	40.72	41.31	39.63	39.74
1290	NASDAQ	ACHC	Mon, Mar 20, 2017	41.50	41.62	40.46	40.78
1289	NASDAQ	ACHC	Fri, Mar 17, 2017	42.14	42.20	41.56	41.63
1288	NASDAQ	ACHC	Thu, Mar 16, 2017	42.19	42.50	41.76	42.00
1287	NASDAQ	ACHC	Wed, Mar 15, 2017	42.91	43.08	41.82	42.11
1286	NASDAQ	ACHC	Tue, Mar 14, 2017	42.55	42.86	42.00	42.77
1285	NASDAQ	ACHC	Mon, Mar 13, 2017	42.75	42.97	42.01	42.81
1284	NASDAQ	ACHC	Fri, Mar 10, 2017	43.17	43.34	42.46	42.69
1283	NASDAQ	ACHC	Thu, Mar 9, 2017	43.40	43.88	42.88	43.09
1282	NASDAQ	ACHC	Wed, Mar 8, 2017	43.57	44.20	42.84	43.60
1281	NASDAQ	ACHC	Tue, Mar 7, 2017	43.97	44.09	43.30	43.49
1280	NASDAQ	ACHC	Mon, Mar 6, 2017	44.92	45.51	43.89	44.35
1279	NASDAQ	ACHC	Fri, Mar 3, 2017	44.58	45.61	44.06	45.53
1278	NASDAQ	ACHC	Thu, Mar 2, 2017	44.68	45.01	44.20	44.53
1277	NASDAQ	ACHC	Wed, Mar 1, 2017	45.04	45.43	44.29	44.90
1276	NASDAQ	ACHC	Tue, Feb 28, 2017	44.86	44.93	43.77	44.72
1275	NASDAQ	ACHC	Mon, Feb 27, 2017	45.04	45.07	44.03	44.79
1274	NASDAQ	ACHC	Fri, Feb 24, 2017	44.99	47.39	44.29	44.94
1273	NASDAQ	ACHC	Thu, Feb 23, 2017	42.48	43.43	42.43	43.24
1272	NASDAQ	ACHC	Wed, Feb 22, 2017	43.00	43.19	42.24	42.64
1271	NASDAQ	ACHC	Tue, Feb 21, 2017	42.92	43.70	42.68	43.07
1270	NASDAQ	ACHC	Fri, Feb 17, 2017	41.74	42.64	41.30	42.59
1269	NASDAQ	ACHC	Thu, Feb 16, 2017	41.60	42.27	41.53	41.92
1268	NASDAQ	ACHC	Wed, Feb 15, 2017	40.19	42.13	40.09	41.76
1267	NASDAQ	ACHC	Tue, Feb 14, 2017	39.31	40.29	38.91	40.24
1266	NASDAQ	ACHC	Mon, Feb 13, 2017	39.32	39.43	38.31	39.35
1265	NASDAQ	ACHC	Fri, Feb 10, 2017	38.95	39.19	38.54	38.88
1264	NASDAQ	ACHC	Thu, Feb 9, 2017	38.38	38.95	38.30	38.92
1263	NASDAQ	ACHC	Wed, Feb 8, 2017	38.21	38.63	37.44	38.47
1262	NASDAQ	ACHC	Tue, Feb 7, 2017	38.34	38.66	38.02	38.28
1261	NASDAQ	ACHC	Mon, Feb 6, 2017	38.90	38.95	38.12	38.18
1260	NASDAQ	ACHC	Fri, Feb 3, 2017	38.60	39.25	38.29	38.80
1259	NASDAQ	ACHC	Thu, Feb 2, 2017	38.54	38.77	38.02	38.30
1258	NASDAQ	ACHC	Wed, Feb 1, 2017	38.71	39.18	38.19	38.49
1257	NASDAQ	ACHC	Tue, Jan 31, 2017	38.12	38.71	37.57	38.37
1256	NASDAQ	ACHC	Mon, Jan 30, 2017	38.38	38.38	37.24	38.00
1255	NASDAQ	ACHC	Fri, Jan 27, 2017	38.30	38.65	37.78	38.39
1254	NASDAQ	ACHC	Thu, Jan 26, 2017	39.81	40.11	38.69	39.02
1253	NASDAQ	ACHC	Wed, Jan 25, 2017	39.47	40.40	39.18	39.93
1252	NASDAQ	ACHC	Tue, Jan 24, 2017	38.69	39.56	38.23	39.40
1251	NASDAQ	ACHC	Mon, Jan 23, 2017	38.20	38.89	37.85	38.54
1250	NASDAQ	ACHC	Fri, Jan 20, 2017	38.13	38.67	37.75	38.47
1249	NASDAQ	ACHC	Thu, Jan 19, 2017	39.09	39.50	38.07	38.19
1248	NASDAQ	ACHC	Wed, Jan 18, 2017	38.20	39.02	37.71	39.00
1247	NASDAQ	ACHC	Tue, Jan 17, 2017	37.57	38.67	37.42	38.03
1246	NASDAQ	ACHC	Fri, Jan 13, 2017	37.93	38.38	37.73	37.95
1245	NASDAQ	ACHC	Thu, Jan 12, 2017	37.88	38.37	37.38	38.00
1244	NASDAQ	ACHC	Wed, Jan 11, 2017	37.59	38.53	37.32	37.99
1243	NASDAQ	ACHC	Tue, Jan 10, 2017	38.06	38.90	37.16	37.50
1242	NASDAQ	ACHC	Mon, Jan 9, 2017	36.05	38.13	35.60	37.91
1241	NASDAQ	ACHC	Fri, Jan 6, 2017	35.24	36.24	34.89	36.00
1240	NASDAQ	ACHC	Thu, Jan 5, 2017	35.90	35.93	34.56	35.16
1239	NASDAQ	ACHC	Wed, Jan 4, 2017	33.25	35.88	32.80	35.72
1238	NASDAQ	ACHC	Tue, Jan 3, 2017	33.47	33.69	32.69	32.89
1237	NASDAQ	ACHC	Fri, Dec 30, 2016	33.65	33.98	32.98	33.10
1236	NASDAQ	ACHC	Thu, Dec 29, 2016	33.62	34.17	33.25	33.61
1235	NASDAQ	ACHC	Wed, Dec 28, 2016	33.91	34.14	33.25	33.48
1234	NASDAQ	ACHC	Tue, Dec 27, 2016	34.86	35.06	33.92	33.96
1233	NASDAQ	ACHC	Fri, Dec 23, 2016	34.58	35.25	34.29	34.68
1232	NASDAQ	ACHC	Thu, Dec 22, 2016	33.57	34.80	33.28	34.75
1231	NASDAQ	ACHC	Wed, Dec 21, 2016	33.71	34.06	33.25	33.92
1230	NASDAQ	ACHC	Tue, Dec 20, 2016	35.12	35.12	33.79	33.86
1229	NASDAQ	ACHC	Mon, Dec 19, 2016	35.34	35.85	34.69	34.87
1228	NASDAQ	ACHC	Fri, Dec 16, 2016	34.48	35.70	34.48	35.16
1227	NASDAQ	ACHC	Thu, Dec 15, 2016	33.30	34.53	32.90	34.50
1226	NASDAQ	ACHC	Wed, Dec 14, 2016	34.41	34.51	32.54	33.31
1225	NASDAQ	ACHC	Tue, Dec 13, 2016	35.80	36.01	34.30	34.60
1224	NASDAQ	ACHC	Mon, Dec 12, 2016	36.67	36.83	35.67	35.88
1223	NASDAQ	ACHC	Fri, Dec 9, 2016	37.45	37.45	36.46	36.84
1222	NASDAQ	ACHC	Thu, Dec 8, 2016	36.70	38.12	36.61	37.25
1221	NASDAQ	ACHC	Wed, Dec 7, 2016	38.33	38.64	36.14	36.19
1220	NASDAQ	ACHC	Tue, Dec 6, 2016	38.93	39.20	38.21	38.28
1219	NASDAQ	ACHC	Mon, Dec 5, 2016	38.12	38.89	37.92	38.79
1218	NASDAQ	ACHC	Fri, Dec 2, 2016	38.21	38.60	37.78	37.92
1217	NASDAQ	ACHC	Thu, Dec 1, 2016	38.25	38.95	37.57	38.08
1216	NASDAQ	ACHC	Wed, Nov 30, 2016	38.34	38.48	37.94	38.01
1215	NASDAQ	ACHC	Tue, Nov 29, 2016	37.50	38.06	37.50	38.02
1214	NASDAQ	ACHC	Mon, Nov 28, 2016	37.98	37.98	37.19	37.58
1213	NASDAQ	ACHC	Fri, Nov 25, 2016	37.88	38.34	37.47	38.13
1212	NASDAQ	ACHC	Wed, Nov 23, 2016	38.17	38.45	37.80	37.97
1211	NASDAQ	ACHC	Tue, Nov 22, 2016	38.95	39.10	37.90	38.29
1210	NASDAQ	ACHC	Mon, Nov 21, 2016	38.70	39.03	38.17	38.71
1209	NASDAQ	ACHC	Fri, Nov 18, 2016	38.25	39.00	38.25	38.58
1208	NASDAQ	ACHC	Thu, Nov 17, 2016	37.82	38.75	37.60	38.34
1207	NASDAQ	ACHC	Wed, Nov 16, 2016	38.00	38.24	37.28	37.87
1206	NASDAQ	ACHC	Tue, Nov 15, 2016	39.08	39.41	38.06	38.22
1205	NASDAQ	ACHC	Mon, Nov 14, 2016	39.00	40.21	38.93	39.08
1204	NASDAQ	ACHC	Fri, Nov 11, 2016	39.84	40.07	38.33	38.78
1203	NASDAQ	ACHC	Thu, Nov 10, 2016	40.21	41.20	39.06	39.95
1202	NASDAQ	ACHC	Wed, Nov 9, 2016	37.34	39.68	36.50	39.48
1201	NASDAQ	ACHC	Tue, Nov 8, 2016	38.48	39.44	37.65	38.92
1200	NASDAQ	ACHC	Mon, Nov 7, 2016	38.65	40.15	38.03	39.23
1199	NASDAQ	ACHC	Fri, Nov 4, 2016	36.83	38.24	36.20	37.32
1198	NASDAQ	ACHC	Thu, Nov 3, 2016	37.60	39.30	36.55	36.64
1197	NASDAQ	ACHC	Wed, Nov 2, 2016	34.60	38.24	34.40	37.09
1196	NASDAQ	ACHC	Tue, Nov 1, 2016	36.48	36.48	34.72	35.30
1195	NASDAQ	ACHC	Mon, Oct 31, 2016	36.80	36.91	35.75	35.96
1194	NASDAQ	ACHC	Fri, Oct 28, 2016	36.88	37.66	36.28	36.84
1193	NASDAQ	ACHC	Thu, Oct 27, 2016	37.60	38.09	36.38	36.96
1192	NASDAQ	ACHC	Wed, Oct 26, 2016	38.23	38.67	37.35	37.68
1191	NASDAQ	ACHC	Tue, Oct 25, 2016	39.45	39.60	38.49	38.69
1190	NASDAQ	ACHC	Mon, Oct 24, 2016	39.45	39.71	39.34	39.43
1189	NASDAQ	ACHC	Fri, Oct 21, 2016	39.22	39.52	38.79	39.26
1188	NASDAQ	ACHC	Thu, Oct 20, 2016	41.12	41.12	39.06	39.69
1187	NASDAQ	ACHC	Wed, Oct 19, 2016	40.50	41.13	37.96	40.42
1186	NASDAQ	ACHC	Tue, Oct 18, 2016	43.83	45.23	43.59	45.19
1185	NASDAQ	ACHC	Mon, Oct 17, 2016	42.61	43.90	42.47	43.44
1184	NASDAQ	ACHC	Fri, Oct 14, 2016	44.30	44.30	42.69	42.81
1183	NASDAQ	ACHC	Thu, Oct 13, 2016	44.21	44.91	43.85	43.99
1182	NASDAQ	ACHC	Wed, Oct 12, 2016	46.21	46.22	44.69	45.04
1181	NASDAQ	ACHC	Tue, Oct 11, 2016	47.35	47.39	45.90	46.36
1180	NASDAQ	ACHC	Mon, Oct 10, 2016	46.62	47.78	46.46	47.44
1179	NASDAQ	ACHC	Fri, Oct 7, 2016	48.01	48.04	45.85	46.25
1178	NASDAQ	ACHC	Thu, Oct 6, 2016	48.65	48.69	47.72	47.76
1177	NASDAQ	ACHC	Wed, Oct 5, 2016	49.86	50.18	48.55	48.65
1176	NASDAQ	ACHC	Tue, Oct 4, 2016	48.77	50.03	48.77	49.51
1175	NASDAQ	ACHC	Mon, Oct 3, 2016	49.26	49.29	48.37	48.89
1174	NASDAQ	ACHC	Fri, Sep 30, 2016	47.75	49.92	47.21	49.55
1173	NASDAQ	ACHC	Thu, Sep 29, 2016	47.41	47.73	46.99	47.51
1172	NASDAQ	ACHC	Wed, Sep 28, 2016	48.16	48.48	47.07	47.74
1171	NASDAQ	ACHC	Tue, Sep 27, 2016	47.98	48.26	47.51	48.16
1170	NASDAQ	ACHC	Mon, Sep 26, 2016	49.60	49.73	47.95	48.03
1169	NASDAQ	ACHC	Fri, Sep 23, 2016	50.35	51.05	49.51	49.54
1168	NASDAQ	ACHC	Thu, Sep 22, 2016	49.26	51.06	48.90	50.32
1167	NASDAQ	ACHC	Wed, Sep 21, 2016	50.37	50.72	48.53	49.22
1166	NASDAQ	ACHC	Tue, Sep 20, 2016	51.07	51.09	49.82	50.20
1165	NASDAQ	ACHC	Mon, Sep 19, 2016	51.95	52.30	50.83	51.03
1164	NASDAQ	ACHC	Fri, Sep 16, 2016	49.16	51.91	49.13	51.82
1163	NASDAQ	ACHC	Thu, Sep 15, 2016	49.70	50.00	48.05	49.22
1162	NASDAQ	ACHC	Wed, Sep 14, 2016	51.34	51.56	49.70	50.19
1161	NASDAQ	ACHC	Tue, Sep 13, 2016	51.18	51.90	50.91	51.12
1160	NASDAQ	ACHC	Mon, Sep 12, 2016	51.20	52.03	50.85	51.83
1159	NASDAQ	ACHC	Fri, Sep 9, 2016	52.35	52.99	51.56	51.58
1158	NASDAQ	ACHC	Thu, Sep 8, 2016	53.21	53.39	52.70	52.97
1157	NASDAQ	ACHC	Wed, Sep 7, 2016	51.75	53.12	51.67	53.07
1156	NASDAQ	ACHC	Tue, Sep 6, 2016	51.52	52.00	51.25	51.69
1155	NASDAQ	ACHC	Fri, Sep 2, 2016	50.31	51.72	49.78	51.61
1154	NASDAQ	ACHC	Thu, Sep 1, 2016	51.43	51.44	50.20	50.33
1153	NASDAQ	ACHC	Wed, Aug 31, 2016	51.22	51.51	50.30	51.19
1152	NASDAQ	ACHC	Tue, Aug 30, 2016	51.55	51.90	50.63	51.19
1151	NASDAQ	ACHC	Mon, Aug 29, 2016	50.84	51.74	50.70	51.51
1150	NASDAQ	ACHC	Fri, Aug 26, 2016	50.94	51.24	50.14	50.75
1149	NASDAQ	ACHC	Thu, Aug 25, 2016	51.10	51.83	50.83	51.00
1148	NASDAQ	ACHC	Wed, Aug 24, 2016	51.97	52.99	50.96	51.10
1147	NASDAQ	ACHC	Tue, Aug 23, 2016	52.14	52.93	52.04	52.20
1146	NASDAQ	ACHC	Mon, Aug 22, 2016	51.93	52.24	51.50	52.02
1145	NASDAQ	ACHC	Fri, Aug 19, 2016	51.45	52.18	51.34	51.94
1144	NASDAQ	ACHC	Thu, Aug 18, 2016	51.44	52.56	51.44	51.97
1143	NASDAQ	ACHC	Wed, Aug 17, 2016	52.83	52.99	51.45	51.81
1142	NASDAQ	ACHC	Tue, Aug 16, 2016	53.83	54.28	52.68	52.72
1141	NASDAQ	ACHC	Mon, Aug 15, 2016	53.14	54.73	52.57	54.29
1140	NASDAQ	ACHC	Fri, Aug 12, 2016	52.20	52.86	51.11	52.56
1139	NASDAQ	ACHC	Thu, Aug 11, 2016	51.34	52.50	51.01	52.19
1138	NASDAQ	ACHC	Wed, Aug 10, 2016	51.57	52.21	50.89	51.31
1137	NASDAQ	ACHC	Tue, Aug 9, 2016	51.96	52.35	51.23	51.32
1136	NASDAQ	ACHC	Mon, Aug 8, 2016	52.65	53.00	51.58	51.73
1135	NASDAQ	ACHC	Fri, Aug 5, 2016	52.40	52.79	51.81	52.43
1134	NASDAQ	ACHC	Thu, Aug 4, 2016	53.04	53.40	51.55	51.85
1133	NASDAQ	ACHC	Wed, Aug 3, 2016	51.08	53.54	51.07	52.87
1132	NASDAQ	ACHC	Tue, Aug 2, 2016	52.40	52.99	51.06	51.40
1131	NASDAQ	ACHC	Mon, Aug 1, 2016	55.99	56.20	52.28	52.59
1130	NASDAQ	ACHC	Fri, Jul 29, 2016	51.69	57.29	51.66	56.50
1129	NASDAQ	ACHC	Thu, Jul 28, 2016	51.12	54.58	51.00	53.29
1128	NASDAQ	ACHC	Wed, Jul 27, 2016	53.31	53.39	51.18	51.29
1127	NASDAQ	ACHC	Tue, Jul 26, 2016	54.08	54.58	53.54	54.13
1126	NASDAQ	ACHC	Mon, Jul 25, 2016	54.54	54.54	53.77	54.18
1125	NASDAQ	ACHC	Fri, Jul 22, 2016	54.84	56.20	54.08	54.50
1124	NASDAQ	ACHC	Thu, Jul 21, 2016	54.62	55.60	53.54	54.94
1123	NASDAQ	ACHC	Wed, Jul 20, 2016	53.91	55.04	53.41	54.68
1122	NASDAQ	ACHC	Tue, Jul 19, 2016	54.58	54.92	53.01	53.81
1121	NASDAQ	ACHC	Mon, Jul 18, 2016	53.14	54.85	53.14	54.49
1120	NASDAQ	ACHC	Fri, Jul 15, 2016	51.98	53.19	51.98	53.15
1119	NASDAQ	ACHC	Thu, Jul 14, 2016	57.28	57.28	50.91	52.90
1118	NASDAQ	ACHC	Wed, Jul 13, 2016	56.61	56.99	56.36	56.43
1117	NASDAQ	ACHC	Tue, Jul 12, 2016	54.88	56.53	54.60	56.46
1116	NASDAQ	ACHC	Mon, Jul 11, 2016	53.86	54.81	53.86	54.46
1115	NASDAQ	ACHC	Fri, Jul 8, 2016	53.81	54.20	53.10	53.85
1114	NASDAQ	ACHC	Thu, Jul 7, 2016	53.22	54.64	53.22	53.80
1113	NASDAQ	ACHC	Wed, Jul 6, 2016	52.00	53.35	51.09	52.89
1112	NASDAQ	ACHC	Tue, Jul 5, 2016	54.47	54.47	52.00	52.50
1111	NASDAQ	ACHC	Fri, Jul 1, 2016	55.72	56.50	53.82	54.64
1110	NASDAQ	ACHC	Thu, Jun 30, 2016	54.96	56.14	54.63	55.40
1109	NASDAQ	ACHC	Wed, Jun 29, 2016	53.61	56.00	53.59	54.97
1108	NASDAQ	ACHC	Tue, Jun 28, 2016	52.54	53.97	52.21	53.32
1107	NASDAQ	ACHC	Mon, Jun 27, 2016	54.37	56.69	50.30	51.03
1106	NASDAQ	ACHC	Fri, Jun 24, 2016	58.69	59.12	54.33	55.42
1105	NASDAQ	ACHC	Thu, Jun 23, 2016	61.53	62.48	60.82	62.44
1104	NASDAQ	ACHC	Wed, Jun 22, 2016	60.35	61.54	59.97	60.79
1103	NASDAQ	ACHC	Tue, Jun 21, 2016	59.18	60.49	58.94	60.40
1102	NASDAQ	ACHC	Mon, Jun 20, 2016	57.36	59.98	57.15	59.17
1101	NASDAQ	ACHC	Fri, Jun 17, 2016	58.26	59.29	56.72	56.83
1100	NASDAQ	ACHC	Thu, Jun 16, 2016	58.13	58.61	56.66	58.58
1099	NASDAQ	ACHC	Wed, Jun 15, 2016	59.44	59.82	58.26	58.44
1098	NASDAQ	ACHC	Tue, Jun 14, 2016	59.44	60.16	58.80	59.34
1097	NASDAQ	ACHC	Mon, Jun 13, 2016	61.05	61.65	59.66	59.71
1096	NASDAQ	ACHC	Fri, Jun 10, 2016	62.24	62.98	61.20	61.55
1095	NASDAQ	ACHC	Thu, Jun 9, 2016	62.95	63.67	62.61	62.98
1094	NASDAQ	ACHC	Wed, Jun 8, 2016	62.01	63.10	61.75	62.92
1093	NASDAQ	ACHC	Tue, Jun 7, 2016	61.22	62.55	61.19	62.13
1092	NASDAQ	ACHC	Mon, Jun 6, 2016	60.35	61.34	59.99	61.29
1091	NASDAQ	ACHC	Fri, Jun 3, 2016	60.92	60.92	59.69	59.85
1090	NASDAQ	ACHC	Thu, Jun 2, 2016	59.45	61.07	59.45	61.02
1089	NASDAQ	ACHC	Wed, Jun 1, 2016	58.87	59.75	58.74	59.68
1088	NASDAQ	ACHC	Tue, May 31, 2016	58.36	58.98	58.07	58.87
1087	NASDAQ	ACHC	Fri, May 27, 2016	56.82	58.20	56.75	58.07
1086	NASDAQ	ACHC	Thu, May 26, 2016	57.78	58.02	56.67	56.91
1085	NASDAQ	ACHC	Wed, May 25, 2016	57.83	58.28	57.33	57.83
1084	NASDAQ	ACHC	Tue, May 24, 2016	56.45	57.63	55.76	57.46
1083	NASDAQ	ACHC	Mon, May 23, 2016	57.07	57.14	56.36	56.52
1082	NASDAQ	ACHC	Fri, May 20, 2016	56.73	57.47	56.44	57.03
1081	NASDAQ	ACHC	Thu, May 19, 2016	55.87	57.02	55.54	56.72
1080	NASDAQ	ACHC	Wed, May 18, 2016	56.91	57.36	55.63	56.33
1079	NASDAQ	ACHC	Tue, May 17, 2016	56.49	57.70	56.36	57.04
1078	NASDAQ	ACHC	Mon, May 16, 2016	56.31	57.17	55.80	56.55
1077	NASDAQ	ACHC	Fri, May 13, 2016	56.86	57.58	55.65	56.12
1076	NASDAQ	ACHC	Thu, May 12, 2016	59.27	59.32	56.03	56.91
1075	NASDAQ	ACHC	Wed, May 11, 2016	58.91	60.05	58.31	58.99
1074	NASDAQ	ACHC	Tue, May 10, 2016	59.03	59.28	57.92	58.84
1073	NASDAQ	ACHC	Mon, May 9, 2016	58.42	59.23	58.33	58.88
1072	NASDAQ	ACHC	Fri, May 6, 2016	57.97	58.79	57.30	58.49
1071	NASDAQ	ACHC	Thu, May 5, 2016	59.23	59.73	58.04	58.04
1070	NASDAQ	ACHC	Wed, May 4, 2016	61.25	61.35	58.55	59.24
1069	NASDAQ	ACHC	Tue, May 3, 2016	61.92	62.41	61.11	61.35
1068	NASDAQ	ACHC	Mon, May 2, 2016	63.68	63.68	60.71	62.62
1067	NASDAQ	ACHC	Fri, Apr 29, 2016	63.54	64.24	60.81	63.19
1066	NASDAQ	ACHC	Thu, Apr 28, 2016	63.46	65.00	61.77	62.21
1065	NASDAQ	ACHC	Wed, Apr 27, 2016	63.42	64.09	62.70	63.73
1064	NASDAQ	ACHC	Tue, Apr 26, 2016	63.73	64.38	62.45	63.39
1063	NASDAQ	ACHC	Mon, Apr 25, 2016	62.95	63.40	60.99	61.30
1062	NASDAQ	ACHC	Fri, Apr 22, 2016	61.00	64.06	61.00	63.33
1061	NASDAQ	ACHC	Thu, Apr 21, 2016	60.50	61.66	60.00	60.99
1060	NASDAQ	ACHC	Wed, Apr 20, 2016	58.59	60.55	58.26	60.38
1059	NASDAQ	ACHC	Tue, Apr 19, 2016	58.90	59.33	58.23	58.71
1058	NASDAQ	ACHC	Mon, Apr 18, 2016	57.86	58.95	57.67	58.52
1057	NASDAQ	ACHC	Fri, Apr 15, 2016	58.25	58.53	57.36	58.16
1056	NASDAQ	ACHC	Thu, Apr 14, 2016	56.68	58.91	56.41	58.59
1055	NASDAQ	ACHC	Wed, Apr 13, 2016	54.80	56.73	54.47	56.63
1054	NASDAQ	ACHC	Tue, Apr 12, 2016	54.30	55.17	54.20	54.64
1053	NASDAQ	ACHC	Mon, Apr 11, 2016	54.72	55.12	54.09	54.29
1052	NASDAQ	ACHC	Fri, Apr 8, 2016	56.07	56.09	54.02	54.63
1051	NASDAQ	ACHC	Thu, Apr 7, 2016	54.91	56.17	54.85	55.65
1050	NASDAQ	ACHC	Wed, Apr 6, 2016	53.80	55.24	53.62	55.20
1049	NASDAQ	ACHC	Tue, Apr 5, 2016	54.89	54.89	54.89	53.89
1048	NASDAQ	ACHC	Mon, Apr 4, 2016	54.82	55.81	54.35	54.89
1047	NASDAQ	ACHC	Fri, Apr 1, 2016	54.79	55.63	54.27	54.95
1046	NASDAQ	ACHC	Thu, Mar 31, 2016	55.29	55.99	54.75	55.44
1045	NASDAQ	ACHC	Wed, Mar 30, 2016	55.19	55.77	54.35	55.44
1044	NASDAQ	ACHC	Tue, Mar 29, 2016	53.47	54.93	53.36	53.45
1043	NASDAQ	ACHC	Mon, Mar 28, 2016	53.22	53.85	52.74	53.45
1042	NASDAQ	ACHC	Thu, Mar 24, 2016	53.92	53.92	53.92	53.56
1041	NASDAQ	ACHC	Wed, Mar 23, 2016	53.94	54.72	53.84	53.92
1040	NASDAQ	ACHC	Tue, Mar 22, 2016	52.79	54.38	52.45	54.17
1039	NASDAQ	ACHC	Mon, Mar 21, 2016	52.40	53.13	51.70	52.80
1038	NASDAQ	ACHC	Fri, Mar 18, 2016	50.18	52.40	50.18	52.37
1037	NASDAQ	ACHC	Thu, Mar 17, 2016	52.31	52.61	49.77	50.27
1036	NASDAQ	ACHC	Wed, Mar 16, 2016	52.52	53.89	52.03	52.60
1035	NASDAQ	ACHC	Tue, Mar 15, 2016	54.75	54.75	54.75	52.86
1034	NASDAQ	ACHC	Mon, Mar 14, 2016	55.26	55.45	54.40	54.75
1033	NASDAQ	ACHC	Fri, Mar 11, 2016	54.44	55.54	54.25	55.10
1032	NASDAQ	ACHC	Thu, Mar 10, 2016	55.35	56.15	53.78	54.06
1031	NASDAQ	ACHC	Wed, Mar 9, 2016	56.22	56.36	54.97	55.78
1030	NASDAQ	ACHC	Tue, Mar 8, 2016	57.28	57.39	55.68	57.58
1029	NASDAQ	ACHC	Mon, Mar 7, 2016	58.22	58.35	56.25	57.58
1028	NASDAQ	ACHC	Fri, Mar 4, 2016	59.68	59.68	59.68	58.80
1027	NASDAQ	ACHC	Thu, Mar 3, 2016	57.49	57.49	57.49	59.68
1026	NASDAQ	ACHC	Wed, Mar 2, 2016	55.65	57.61	55.56	55.98
1025	NASDAQ	ACHC	Tue, Mar 1, 2016	55.96	56.46	54.90	55.41
1024	NASDAQ	ACHC	Mon, Feb 29, 2016	56.09	56.85	55.39	56.31
1023	NASDAQ	ACHC	Fri, Feb 26, 2016	55.56	57.36	55.00	56.31
1022	NASDAQ	ACHC	Thu, Feb 25, 2016	55.81	57.15	54.00	55.28
1021	NASDAQ	ACHC	Wed, Feb 24, 2016	54.99	55.50	53.89	54.96
1020	NASDAQ	ACHC	Tue, Feb 23, 2016	56.11	56.61	55.10	55.84
1019	NASDAQ	ACHC	Mon, Feb 22, 2016	54.89	56.90	54.67	56.15
1018	NASDAQ	ACHC	Fri, Feb 19, 2016	52.95	54.57	51.40	54.38
1017	NASDAQ	ACHC	Thu, Feb 18, 2016	57.24	57.24	53.20	53.50
1016	NASDAQ	ACHC	Wed, Feb 17, 2016	51.29	58.70	51.02	56.84
1015	NASDAQ	ACHC	Tue, Feb 16, 2016	54.52	55.51	52.84	55.00
1014	NASDAQ	ACHC	Fri, Feb 12, 2016	53.57	54.16	51.94	53.77
1013	NASDAQ	ACHC	Thu, Feb 11, 2016	55.28	55.76	52.86	53.17
1012	NASDAQ	ACHC	Wed, Feb 10, 2016	54.80	57.25	54.68	56.09
1011	NASDAQ	ACHC	Tue, Feb 9, 2016	53.99	55.95	53.31	54.93
1010	NASDAQ	ACHC	Mon, Feb 8, 2016	57.91	58.39	53.82	54.70
1009	NASDAQ	ACHC	Fri, Feb 5, 2016	60.11	60.69	57.85	58.96
1008	NASDAQ	ACHC	Thu, Feb 4, 2016	59.70	60.52	58.45	59.72
1007	NASDAQ	ACHC	Wed, Feb 3, 2016	60.09	60.28	57.72	60.10
1006	NASDAQ	ACHC	Tue, Feb 2, 2016	61.21	61.80	59.76	60.06
1005	NASDAQ	ACHC	Mon, Feb 1, 2016	60.91	62.24	58.96	61.87
1004	NASDAQ	ACHC	Fri, Jan 29, 2016	58.16	61.22	57.06	61.03
1003	NASDAQ	ACHC	Thu, Jan 28, 2016	60.95	61.20	57.39	58.37
1002	NASDAQ	ACHC	Wed, Jan 27, 2016	60.61	61.01	59.73	60.19
1001	NASDAQ	ACHC	Tue, Jan 26, 2016	59.43	61.30	59.13	60.73
1000	NASDAQ	ACHC	Mon, Jan 25, 2016	60.07	61.83	59.13	59.44
999	NASDAQ	ACHC	Fri, Jan 22, 2016	59.52	60.42	58.83	60.08
998	NASDAQ	ACHC	Thu, Jan 21, 2016	59.10	60.56	57.74	58.58
997	NASDAQ	ACHC	Wed, Jan 20, 2016	57.07	60.17	55.62	59.02
996	NASDAQ	ACHC	Tue, Jan 19, 2016	58.77	59.49	57.25	58.16
995	NASDAQ	ACHC	Fri, Jan 15, 2016	57.34	58.62	56.00	58.34
994	NASDAQ	ACHC	Thu, Jan 14, 2016	57.75	60.19	56.57	58.83
993	NASDAQ	ACHC	Wed, Jan 13, 2016	61.02	62.57	56.94	58.12
992	NASDAQ	ACHC	Tue, Jan 12, 2016	63.42	65.06	60.36	61.13
991	NASDAQ	ACHC	Mon, Jan 11, 2016	63.23	64.50	62.60	63.28
990	NASDAQ	ACHC	Fri, Jan 8, 2016	62.16	63.97	61.75	62.45
989	NASDAQ	ACHC	Thu, Jan 7, 2016	61.31	62.59	60.79	61.52
988	NASDAQ	ACHC	Wed, Jan 6, 2016	61.00	62.61	60.06	61.56
987	NASDAQ	ACHC	Tue, Jan 5, 2016	64.70	64.70	62.49	63.59
986	NASDAQ	ACHC	Mon, Jan 4, 2016	63.50	65.89	62.03	64.23
985	NASDAQ	ACHC	Thu, Dec 31, 2015	62.42	63.04	62.31	62.46
984	NASDAQ	ACHC	Wed, Dec 30, 2015	63.57	63.96	62.40	62.79
983	NASDAQ	ACHC	Tue, Dec 29, 2015	62.84	63.61	62.39	63.37
982	NASDAQ	ACHC	Mon, Dec 28, 2015	62.08	62.51	61.55	62.34
981	NASDAQ	ACHC	Thu, Dec 24, 2015	62.79	62.90	61.96	62.44
980	NASDAQ	ACHC	Wed, Dec 23, 2015	62.63	63.24	62.34	63.17
979	NASDAQ	ACHC	Tue, Dec 22, 2015	62.94	62.95	61.75	62.34
978	NASDAQ	ACHC	Mon, Dec 21, 2015	61.34	63.09	61.30	62.73
977	NASDAQ	ACHC	Fri, Dec 18, 2015	60.89	61.84	60.74	61.05
976	NASDAQ	ACHC	Thu, Dec 17, 2015	61.75	62.44	60.75	61.51
975	NASDAQ	ACHC	Wed, Dec 16, 2015	62.33	62.74	60.18	61.42
974	NASDAQ	ACHC	Tue, Dec 15, 2015	61.87	63.00	61.82	62.09
973	NASDAQ	ACHC	Mon, Dec 14, 2015	63.26	64.10	61.45	61.49
972	NASDAQ	ACHC	Fri, Dec 11, 2015	66.50	66.56	62.74	63.16
971	NASDAQ	ACHC	Thu, Dec 10, 2015	66.58	67.41	65.18	66.71
970	NASDAQ	ACHC	Wed, Dec 9, 2015	66.31	68.37	66.10	66.53
969	NASDAQ	ACHC	Tue, Dec 8, 2015	66.31	67.01	65.77	66.51
968	NASDAQ	ACHC	Mon, Dec 7, 2015	67.39	67.60	66.10	66.76
967	NASDAQ	ACHC	Fri, Dec 4, 2015	66.45	68.18	66.10	67.62
966	NASDAQ	ACHC	Thu, Dec 3, 2015	69.25	69.54	65.90	66.13
965	NASDAQ	ACHC	Wed, Dec 2, 2015	69.64	69.93	68.75	69.21
964	NASDAQ	ACHC	Tue, Dec 1, 2015	69.24	69.74	68.23	69.34
963	NASDAQ	ACHC	Mon, Nov 30, 2015	70.65	70.84	68.91	69.01
962	NASDAQ	ACHC	Fri, Nov 27, 2015	69.52	70.83	69.25	70.10
961	NASDAQ	ACHC	Wed, Nov 25, 2015	69.85	70.34	69.43	69.58
960	NASDAQ	ACHC	Tue, Nov 24, 2015	69.14	70.15	68.66	69.88
959	NASDAQ	ACHC	Mon, Nov 23, 2015	68.49	70.72	68.19	69.72
958	NASDAQ	ACHC	Fri, Nov 20, 2015	67.80	68.85	67.12	68.59
957	NASDAQ	ACHC	Thu, Nov 19, 2015	69.36	69.61	67.12	67.40
956	NASDAQ	ACHC	Wed, Nov 18, 2015	67.57	69.77	67.57	69.58
955	NASDAQ	ACHC	Tue, Nov 17, 2015	67.76	68.80	67.36	67.96
954	NASDAQ	ACHC	Mon, Nov 16, 2015	67.67	68.00	66.85	67.49
953	NASDAQ	ACHC	Fri, Nov 13, 2015	67.13	68.86	66.76	67.68
952	NASDAQ	ACHC	Thu, Nov 12, 2015	69.00	69.20	67.44	67.52
951	NASDAQ	ACHC	Wed, Nov 11, 2015	71.00	71.47	68.54	68.80
950	NASDAQ	ACHC	Tue, Nov 10, 2015	70.73	71.75	70.33	70.95
949	NASDAQ	ACHC	Mon, Nov 9, 2015	73.25	73.41	70.63	71.27
948	NASDAQ	ACHC	Fri, Nov 6, 2015	72.68	74.77	71.22	73.69
947	NASDAQ	ACHC	Thu, Nov 5, 2015	69.42	72.67	68.90	72.64
946	NASDAQ	ACHC	Wed, Nov 4, 2015	63.74	69.22	62.84	69.11
945	NASDAQ	ACHC	Tue, Nov 3, 2015	62.82	63.55	61.57	63.24
944	NASDAQ	ACHC	Mon, Nov 2, 2015	61.71	63.93	61.25	63.15
943	NASDAQ	ACHC	Fri, Oct 30, 2015	62.02	62.35	61.27	61.41
942	NASDAQ	ACHC	Thu, Oct 29, 2015	62.50	62.80	61.54	62.02
941	NASDAQ	ACHC	Wed, Oct 28, 2015	60.13	63.34	59.25	62.76
940	NASDAQ	ACHC	Tue, Oct 27, 2015	60.36	61.34	60.08	60.18
939	NASDAQ	ACHC	Mon, Oct 26, 2015	61.20	61.61	60.17	60.36
938	NASDAQ	ACHC	Fri, Oct 23, 2015	57.55	61.82	57.45	61.16
937	NASDAQ	ACHC	Thu, Oct 22, 2015	62.64	63.74	54.41	56.90
936	NASDAQ	ACHC	Wed, Oct 21, 2015	65.21	65.58	62.03	63.79
935	NASDAQ	ACHC	Tue, Oct 20, 2015	64.93	66.64	64.58	65.12
934	NASDAQ	ACHC	Mon, Oct 19, 2015	62.87	64.58	62.23	64.50
933	NASDAQ	ACHC	Fri, Oct 16, 2015	62.92	64.83	62.60	63.51
932	NASDAQ	ACHC	Thu, Oct 15, 2015	61.00	63.56	60.29	63.09
931	NASDAQ	ACHC	Wed, Oct 14, 2015	62.10	62.88	61.21	61.37
930	NASDAQ	ACHC	Tue, Oct 13, 2015	62.21	63.47	62.13	62.24
929	NASDAQ	ACHC	Mon, Oct 12, 2015	62.80	63.86	62.37	62.75
928	NASDAQ	ACHC	Fri, Oct 9, 2015	61.85	62.77	60.99	62.62
927	NASDAQ	ACHC	Thu, Oct 8, 2015	64.00	64.51	61.61	61.83
926	NASDAQ	ACHC	Wed, Oct 7, 2015	64.32	64.77	62.90	64.39
925	NASDAQ	ACHC	Tue, Oct 6, 2015	66.49	67.42	63.72	64.20
924	NASDAQ	ACHC	Mon, Oct 5, 2015	65.87	66.65	65.02	65.84
923	NASDAQ	ACHC	Fri, Oct 2, 2015	64.25	65.50	63.63	65.34
922	NASDAQ	ACHC	Thu, Oct 1, 2015	66.82	67.43	64.29	65.31
921	NASDAQ	ACHC	Wed, Sep 30, 2015	64.07	67.16	64.07	66.27
920	NASDAQ	ACHC	Tue, Sep 29, 2015	65.49	66.07	63.09	63.69
919	NASDAQ	ACHC	Mon, Sep 28, 2015	70.00	70.12	64.29	65.49
918	NASDAQ	ACHC	Fri, Sep 25, 2015	74.23	74.33	69.69	70.38
917	NASDAQ	ACHC	Thu, Sep 24, 2015	74.82	75.11	72.35	73.26
916	NASDAQ	ACHC	Wed, Sep 23, 2015	74.17	75.50	73.99	75.28
915	NASDAQ	ACHC	Tue, Sep 22, 2015	74.32	75.09	73.35	74.21
914	NASDAQ	ACHC	Mon, Sep 21, 2015	76.11	76.91	74.92	75.01
913	NASDAQ	ACHC	Fri, Sep 18, 2015	75.64	76.93	75.30	75.66
912	NASDAQ	ACHC	Thu, Sep 17, 2015	75.61	76.91	75.27	76.45
911	NASDAQ	ACHC	Wed, Sep 16, 2015	76.36	76.77	74.87	75.57
910	NASDAQ	ACHC	Tue, Sep 15, 2015	75.79	76.63	75.47	76.30
909	NASDAQ	ACHC	Mon, Sep 14, 2015	75.20	76.64	75.12	75.73
908	NASDAQ	ACHC	Fri, Sep 11, 2015	74.71	76.37	74.51	75.29
907	NASDAQ	ACHC	Thu, Sep 10, 2015	75.01	76.02	74.49	74.90
906	NASDAQ	ACHC	Wed, Sep 9, 2015	75.00	75.77	74.40	74.88
905	NASDAQ	ACHC	Tue, Sep 8, 2015	73.47	74.69	73.07	74.18
904	NASDAQ	ACHC	Fri, Sep 4, 2015	71.93	73.36	71.65	72.61
903	NASDAQ	ACHC	Thu, Sep 3, 2015	74.06	74.60	72.70	72.87
902	NASDAQ	ACHC	Wed, Sep 2, 2015	72.37	73.47	71.28	73.46
901	NASDAQ	ACHC	Tue, Sep 1, 2015	73.07	73.42	70.72	71.25
900	NASDAQ	ACHC	Mon, Aug 31, 2015	74.55	75.09	72.80	73.03
899	NASDAQ	ACHC	Fri, Aug 28, 2015	74.00	74.92	73.51	74.61
898	NASDAQ	ACHC	Thu, Aug 27, 2015	71.21	74.42	70.82	74.30
897	NASDAQ	ACHC	Wed, Aug 26, 2015	71.56	72.36	68.29	70.41
896	NASDAQ	ACHC	Tue, Aug 25, 2015	72.48	72.94	69.91	70.15
895	NASDAQ	ACHC	Mon, Aug 24, 2015	69.09	72.57	58.70	69.71
894	NASDAQ	ACHC	Fri, Aug 21, 2015	74.87	75.01	72.74	73.69
893	NASDAQ	ACHC	Thu, Aug 20, 2015	78.17	78.92	75.61	76.03
892	NASDAQ	ACHC	Wed, Aug 19, 2015	81.13	81.87	78.00	79.17
891	NASDAQ	ACHC	Tue, Aug 18, 2015	82.40	82.40	81.57	81.65
890	NASDAQ	ACHC	Mon, Aug 17, 2015	80.85	82.38	80.59	81.94
889	NASDAQ	ACHC	Fri, Aug 14, 2015	81.02	81.50	80.51	81.02
888	NASDAQ	ACHC	Thu, Aug 13, 2015	80.84	81.43	80.01	80.68
887	NASDAQ	ACHC	Wed, Aug 12, 2015	80.03	80.61	78.76	80.38
886	NASDAQ	ACHC	Tue, Aug 11, 2015	80.18	81.08	79.80	80.28
885	NASDAQ	ACHC	Mon, Aug 10, 2015	82.44	83.96	81.98	82.45
884	NASDAQ	ACHC	Fri, Aug 7, 2015	82.67	82.98	80.58	81.78
883	NASDAQ	ACHC	Thu, Aug 6, 2015	83.96	84.41	81.55	82.84
882	NASDAQ	ACHC	Wed, Aug 5, 2015	78.97	85.62	78.97	82.97
881	NASDAQ	ACHC	Tue, Aug 4, 2015	79.97	80.61	77.43	77.89
880	NASDAQ	ACHC	Mon, Aug 3, 2015	80.39	80.84	79.28	80.22
879	NASDAQ	ACHC	Fri, Jul 31, 2015	79.26	81.14	79.26	79.78
878	NASDAQ	ACHC	Thu, Jul 30, 2015	78.77	79.46	78.09	78.99
877	NASDAQ	ACHC	Wed, Jul 29, 2015	79.18	79.29	77.88	78.98
876	NASDAQ	ACHC	Tue, Jul 28, 2015	78.93	79.06	76.96	78.80
875	NASDAQ	ACHC	Mon, Jul 27, 2015	78.53	78.94	77.48	78.43
874	NASDAQ	ACHC	Fri, Jul 24, 2015	79.70	80.45	79.07	79.32
873	NASDAQ	ACHC	Thu, Jul 23, 2015	79.89	80.35	79.12	79.70
872	NASDAQ	ACHC	Wed, Jul 22, 2015	79.53	79.89	79.30	79.72
871	NASDAQ	ACHC	Tue, Jul 21, 2015	80.46	80.90	79.00	79.68
870	NASDAQ	ACHC	Mon, Jul 20, 2015	81.24	81.49	80.04	80.58
869	NASDAQ	ACHC	Fri, Jul 17, 2015	81.17	81.34	80.51	80.97
868	NASDAQ	ACHC	Thu, Jul 16, 2015	80.67	81.15	79.52	81.01
867	NASDAQ	ACHC	Wed, Jul 15, 2015	81.50	81.76	80.45	80.65
866	NASDAQ	ACHC	Tue, Jul 14, 2015	80.00	81.61	79.88	81.23
865	NASDAQ	ACHC	Mon, Jul 13, 2015	81.19	81.47	78.96	80.23
864	NASDAQ	ACHC	Fri, Jul 10, 2015	80.38	80.83	79.07	80.58
863	NASDAQ	ACHC	Thu, Jul 9, 2015	79.50	79.88	78.28	79.56
862	NASDAQ	ACHC	Wed, Jul 8, 2015	78.97	79.54	77.61	77.83
861	NASDAQ	ACHC	Tue, Jul 7, 2015	80.71	80.71	77.72	79.60
860	NASDAQ	ACHC	Mon, Jul 6, 2015	79.26	81.18	78.26	79.93
859	NASDAQ	ACHC	Thu, Jul 2, 2015	80.40	81.23	78.17	79.83
858	NASDAQ	ACHC	Wed, Jul 1, 2015	79.46	80.47	78.15	79.98
857	NASDAQ	ACHC	Tue, Jun 30, 2015	76.50	78.40	76.00	78.33
856	NASDAQ	ACHC	Mon, Jun 29, 2015	75.00	76.93	74.42	75.50
855	NASDAQ	ACHC	Fri, Jun 26, 2015	77.25	77.60	75.51	75.85
854	NASDAQ	ACHC	Thu, Jun 25, 2015	75.73	77.88	75.20	77.45
853	NASDAQ	ACHC	Wed, Jun 24, 2015	76.73	77.37	74.88	75.46
852	NASDAQ	ACHC	Tue, Jun 23, 2015	78.28	78.51	76.50	77.08
851	NASDAQ	ACHC	Mon, Jun 22, 2015	77.37	78.50	77.26	77.99
850	NASDAQ	ACHC	Fri, Jun 19, 2015	74.20	77.00	73.95	76.47
849	NASDAQ	ACHC	Thu, Jun 18, 2015	72.72	74.02	72.11	73.88
848	NASDAQ	ACHC	Wed, Jun 17, 2015	72.28	72.89	71.95	72.42
847	NASDAQ	ACHC	Tue, Jun 16, 2015	71.94	72.98	71.46	72.02
846	NASDAQ	ACHC	Mon, Jun 15, 2015	71.34	72.65	70.57	71.95
845	NASDAQ	ACHC	Fri, Jun 12, 2015	74.00	74.10	71.94	71.96
844	NASDAQ	ACHC	Thu, Jun 11, 2015	74.68	75.39	73.09	73.98
843	NASDAQ	ACHC	Wed, Jun 10, 2015	73.18	74.99	72.23	74.51
842	NASDAQ	ACHC	Tue, Jun 9, 2015	72.98	73.30	72.08	72.88
841	NASDAQ	ACHC	Mon, Jun 8, 2015	72.20	73.79	72.20	73.16
840	NASDAQ	ACHC	Fri, Jun 5, 2015	71.17	72.61	70.31	72.43
839	NASDAQ	ACHC	Thu, Jun 4, 2015	72.07	72.36	71.12	71.21
838	NASDAQ	ACHC	Wed, Jun 3, 2015	73.00	73.00	71.79	72.38
837	NASDAQ	ACHC	Tue, Jun 2, 2015	72.71	73.75	71.84	72.65
836	NASDAQ	ACHC	Mon, Jun 1, 2015	74.60	74.88	72.63	73.50
835	NASDAQ	ACHC	Fri, May 29, 2015	73.75	75.46	73.23	74.14
834	NASDAQ	ACHC	Thu, May 28, 2015	74.00	74.25	71.85	73.71
833	NASDAQ	ACHC	Wed, May 27, 2015	70.16	75.16	69.99	73.85
832	NASDAQ	ACHC	Tue, May 26, 2015	71.01	71.17	68.59	69.16
831	NASDAQ	ACHC	Fri, May 22, 2015	71.57	72.19	70.89	71.45
830	NASDAQ	ACHC	Thu, May 21, 2015	71.99	72.45	71.12	71.57
829	NASDAQ	ACHC	Wed, May 20, 2015	72.31	72.79	71.58	71.85
828	NASDAQ	ACHC	Tue, May 19, 2015	72.60	73.26	71.80	72.33
827	NASDAQ	ACHC	Mon, May 18, 2015	69.83	72.26	69.55	72.18
826	NASDAQ	ACHC	Fri, May 15, 2015	68.66	69.92	68.39	69.69
825	NASDAQ	ACHC	Thu, May 14, 2015	67.76	68.75	66.65	68.48
824	NASDAQ	ACHC	Wed, May 13, 2015	67.76	68.50	67.18	67.36
823	NASDAQ	ACHC	Tue, May 12, 2015	67.97	68.26	67.06	67.41
822	NASDAQ	ACHC	Mon, May 11, 2015	68.67	68.92	68.23	68.46
821	NASDAQ	ACHC	Fri, May 8, 2015	67.87	69.00	67.06	68.84
820	NASDAQ	ACHC	Thu, May 7, 2015	66.13	67.88	65.99	67.51
819	NASDAQ	ACHC	Wed, May 6, 2015	66.25	66.72	64.91	66.50
818	NASDAQ	ACHC	Tue, May 5, 2015	68.50	69.10	66.56	68.00
817	NASDAQ	ACHC	Mon, May 4, 2015	68.85	70.64	68.85	70.31
816	NASDAQ	ACHC	Fri, May 1, 2015	68.65	69.37	68.32	68.71
815	NASDAQ	ACHC	Thu, Apr 30, 2015	70.47	71.00	68.27	68.50
814	NASDAQ	ACHC	Wed, Apr 29, 2015	73.50	73.50	65.49	68.89
813	NASDAQ	ACHC	Tue, Apr 28, 2015	70.69	73.74	68.68	72.36
812	NASDAQ	ACHC	Mon, Apr 27, 2015	73.00	73.55	70.53	70.96
811	NASDAQ	ACHC	Fri, Apr 24, 2015	72.52	73.39	71.85	72.60
810	NASDAQ	ACHC	Thu, Apr 23, 2015	71.98	72.44	71.26	72.38
809	NASDAQ	ACHC	Wed, Apr 22, 2015	72.66	72.66	70.82	71.98
808	NASDAQ	ACHC	Tue, Apr 21, 2015	72.14	72.66	71.66	72.45
807	NASDAQ	ACHC	Mon, Apr 20, 2015	70.49	71.88	70.12	71.65
806	NASDAQ	ACHC	Fri, Apr 17, 2015	70.59	71.12	69.73	70.27
805	NASDAQ	ACHC	Thu, Apr 16, 2015	71.63	71.98	70.85	71.21
804	NASDAQ	ACHC	Wed, Apr 15, 2015	72.26	73.55	71.91	72.00
803	NASDAQ	ACHC	Tue, Apr 14, 2015	72.57	73.06	71.54	72.13
802	NASDAQ	ACHC	Mon, Apr 13, 2015	72.28	74.09	72.28	72.72
801	NASDAQ	ACHC	Fri, Apr 10, 2015	72.11	72.38	71.34	72.20
800	NASDAQ	ACHC	Thu, Apr 9, 2015	71.76	72.15	69.99	71.84
799	NASDAQ	ACHC	Wed, Apr 8, 2015	72.45	73.63	71.67	71.96
798	NASDAQ	ACHC	Tue, Apr 7, 2015	71.20	73.62	71.20	72.43
797	NASDAQ	ACHC	Mon, Apr 6, 2015	69.54	71.69	69.54	71.02
796	NASDAQ	ACHC	Thu, Apr 2, 2015	70.47	70.99	69.74	70.21
795	NASDAQ	ACHC	Wed, Apr 1, 2015	71.23	71.23	69.03	70.20
794	NASDAQ	ACHC	Tue, Mar 31, 2015	71.90	72.04	71.06	71.60
793	NASDAQ	ACHC	Mon, Mar 30, 2015	72.55	73.16	71.16	72.10
792	NASDAQ	ACHC	Fri, Mar 27, 2015	70.84	72.33	70.52	71.99
791	NASDAQ	ACHC	Thu, Mar 26, 2015	70.34	71.15	69.18	70.68
790	NASDAQ	ACHC	Wed, Mar 25, 2015	73.30	73.73	70.68	70.74
789	NASDAQ	ACHC	Tue, Mar 24, 2015	73.73	73.73	72.55	73.53
788	NASDAQ	ACHC	Mon, Mar 23, 2015	72.90	73.81	72.20	73.68
787	NASDAQ	ACHC	Fri, Mar 20, 2015	72.21	72.98	71.58	72.77
786	NASDAQ	ACHC	Thu, Mar 19, 2015	70.36	71.75	69.89	71.60
785	NASDAQ	ACHC	Wed, Mar 18, 2015	69.97	71.13	69.37	70.37
784	NASDAQ	ACHC	Tue, Mar 17, 2015	70.75	71.35	69.58	70.26
783	NASDAQ	ACHC	Mon, Mar 16, 2015	70.36	71.53	69.96	70.97
782	NASDAQ	ACHC	Fri, Mar 13, 2015	69.50	70.98	69.04	70.16
781	NASDAQ	ACHC	Thu, Mar 12, 2015	68.08	69.51	68.08	69.47
780	NASDAQ	ACHC	Wed, Mar 11, 2015	67.42	68.20	67.04	67.78
779	NASDAQ	ACHC	Tue, Mar 10, 2015	66.47	67.86	65.47	67.31
778	NASDAQ	ACHC	Mon, Mar 9, 2015	67.06	67.71	66.51	67.33
777	NASDAQ	ACHC	Fri, Mar 6, 2015	66.65	68.00	65.99	66.72
776	NASDAQ	ACHC	Thu, Mar 5, 2015	65.88	67.49	65.79	66.81
775	NASDAQ	ACHC	Wed, Mar 4, 2015	65.07	67.58	64.10	65.59
774	NASDAQ	ACHC	Tue, Mar 3, 2015	66.52	66.71	64.75	65.39
773	NASDAQ	ACHC	Mon, Mar 2, 2015	63.86	66.55	63.86	66.29
772	NASDAQ	ACHC	Fri, Feb 27, 2015	63.20	64.63	63.07	63.23
771	NASDAQ	ACHC	Thu, Feb 26, 2015	62.14	63.40	61.68	63.13
770	NASDAQ	ACHC	Wed, Feb 25, 2015	61.85	62.86	61.67	62.07
769	NASDAQ	ACHC	Tue, Feb 24, 2015	62.89	63.37	61.60	61.65
768	NASDAQ	ACHC	Mon, Feb 23, 2015	63.50	63.73	61.57	62.65
767	NASDAQ	ACHC	Fri, Feb 20, 2015	62.64	63.88	61.79	63.80
766	NASDAQ	ACHC	Thu, Feb 19, 2015	62.79	62.93	62.19	62.59
765	NASDAQ	ACHC	Wed, Feb 18, 2015	63.23	63.23	62.25	62.75
764	NASDAQ	ACHC	Tue, Feb 17, 2015	63.12	63.56	62.59	63.18
763	NASDAQ	ACHC	Fri, Feb 13, 2015	63.70	63.82	62.21	63.20
762	NASDAQ	ACHC	Thu, Feb 12, 2015	62.49	64.85	61.04	63.65
761	NASDAQ	ACHC	Wed, Feb 11, 2015	63.63	65.45	62.86	64.73
760	NASDAQ	ACHC	Tue, Feb 10, 2015	62.50	64.24	62.11	63.93
759	NASDAQ	ACHC	Mon, Feb 9, 2015	61.83	62.29	61.09	61.80
758	NASDAQ	ACHC	Fri, Feb 6, 2015	61.24	61.93	60.32	61.87
757	NASDAQ	ACHC	Thu, Feb 5, 2015	60.27	61.27	59.49	61.17
756	NASDAQ	ACHC	Wed, Feb 4, 2015	58.80	60.92	58.28	60.16
755	NASDAQ	ACHC	Tue, Feb 3, 2015	57.30	58.92	56.91	58.81
754	NASDAQ	ACHC	Mon, Feb 2, 2015	57.87	58.43	55.57	57.30
753	NASDAQ	ACHC	Fri, Jan 30, 2015	58.62	58.79	57.07	57.75
752	NASDAQ	ACHC	Thu, Jan 29, 2015	59.15	60.07	58.28	58.95
751	NASDAQ	ACHC	Wed, Jan 28, 2015	61.12	61.90	58.93	59.08
750	NASDAQ	ACHC	Tue, Jan 27, 2015	60.36	61.33	60.05	60.67
749	NASDAQ	ACHC	Mon, Jan 26, 2015	60.70	61.25	59.75	61.22
748	NASDAQ	ACHC	Fri, Jan 23, 2015	59.42	60.58	58.32	60.42
747	NASDAQ	ACHC	Thu, Jan 22, 2015	58.68	59.92	58.05	59.39
746	NASDAQ	ACHC	Wed, Jan 21, 2015	58.57	59.35	58.05	58.13
745	NASDAQ	ACHC	Tue, Jan 20, 2015	59.42	59.88	57.95	58.73
744	NASDAQ	ACHC	Fri, Jan 16, 2015	58.29	59.92	58.09	59.14
743	NASDAQ	ACHC	Thu, Jan 15, 2015	60.32	60.59	58.69	59.07
742	NASDAQ	ACHC	Wed, Jan 14, 2015	61.38	61.57	59.79	60.42
741	NASDAQ	ACHC	Tue, Jan 13, 2015	61.52	62.99	60.36	61.73
740	NASDAQ	ACHC	Mon, Jan 12, 2015	61.87	62.20	60.51	60.91
739	NASDAQ	ACHC	Fri, Jan 9, 2015	61.86	62.61	61.35	61.77
738	NASDAQ	ACHC	Thu, Jan 8, 2015	61.23	62.28	60.75	61.76
737	NASDAQ	ACHC	Wed, Jan 7, 2015	58.33	60.66	58.33	60.63
736	NASDAQ	ACHC	Tue, Jan 6, 2015	59.41	59.79	57.28	58.19
735	NASDAQ	ACHC	Mon, Jan 5, 2015	59.39	59.43	57.49	59.12
734	NASDAQ	ACHC	Fri, Jan 2, 2015	61.75	62.20	58.73	59.98
733	NASDAQ	ACHC	Wed, Dec 31, 2014	62.58	62.80	61.06	61.21
732	NASDAQ	ACHC	Tue, Dec 30, 2014	62.51	62.78	61.84	62.28
731	NASDAQ	ACHC	Mon, Dec 29, 2014	63.01	64.49	62.21	62.74
730	NASDAQ	ACHC	Fri, Dec 26, 2014	63.29	63.30	62.62	62.96
729	NASDAQ	ACHC	Wed, Dec 24, 2014	62.60	63.06	62.30	62.92
728	NASDAQ	ACHC	Tue, Dec 23, 2014	63.29	63.38	62.00	62.58
727	NASDAQ	ACHC	Mon, Dec 22, 2014	62.75	63.59	62.60	63.05
726	NASDAQ	ACHC	Fri, Dec 19, 2014	63.04	63.32	62.58	62.96
725	NASDAQ	ACHC	Thu, Dec 18, 2014	61.87	63.20	61.68	63.14
724	NASDAQ	ACHC	Wed, Dec 17, 2014	59.04	61.48	59.04	61.33
723	NASDAQ	ACHC	Tue, Dec 16, 2014	60.32	61.18	59.06	59.17
722	NASDAQ	ACHC	Mon, Dec 15, 2014	61.67	62.47	59.05	60.79
721	NASDAQ	ACHC	Fri, Dec 12, 2014	61.51	62.89	61.51	61.57
720	NASDAQ	ACHC	Thu, Dec 11, 2014	60.84	62.65	60.62	62.32
719	NASDAQ	ACHC	Wed, Dec 10, 2014	62.94	63.44	60.23	60.67
718	NASDAQ	ACHC	Tue, Dec 9, 2014	62.35	63.27	59.74	63.21
717	NASDAQ	ACHC	Mon, Dec 8, 2014	64.07	64.49	62.57	63.06
716	NASDAQ	ACHC	Fri, Dec 5, 2014	63.91	64.99	63.73	64.06
715	NASDAQ	ACHC	Thu, Dec 4, 2014	63.41	64.17	62.85	63.50
714	NASDAQ	ACHC	Wed, Dec 3, 2014	62.44	63.85	61.66	63.29
713	NASDAQ	ACHC	Tue, Dec 2, 2014	62.05	63.36	62.01	62.22
712	NASDAQ	ACHC	Mon, Dec 1, 2014	62.00	63.23	61.02	61.66
711	NASDAQ	ACHC	Fri, Nov 28, 2014	62.10	63.71	61.88	62.01
710	NASDAQ	ACHC	Wed, Nov 26, 2014	62.07	63.12	61.50	62.11
709	NASDAQ	ACHC	Tue, Nov 25, 2014	63.59	63.84	62.12	62.17
708	NASDAQ	ACHC	Mon, Nov 24, 2014	61.99	63.86	61.87	63.21
707	NASDAQ	ACHC	Fri, Nov 21, 2014	62.95	62.95	61.56	61.78
706	NASDAQ	ACHC	Thu, Nov 20, 2014	61.70	62.42	61.11	62.17
705	NASDAQ	ACHC	Wed, Nov 19, 2014	62.75	62.75	61.26	62.01
704	NASDAQ	ACHC	Tue, Nov 18, 2014	62.57	63.68	62.30	63.01
703	NASDAQ	ACHC	Mon, Nov 17, 2014	61.10	63.15	60.80	62.25
702	NASDAQ	ACHC	Fri, Nov 14, 2014	61.16	61.78	60.57	61.32
701	NASDAQ	ACHC	Thu, Nov 13, 2014	61.29	61.78	60.44	61.68
700	NASDAQ	ACHC	Wed, Nov 12, 2014	60.84	61.48	60.06	61.43
699	NASDAQ	ACHC	Tue, Nov 11, 2014	61.22	61.99	60.45	61.48
698	NASDAQ	ACHC	Mon, Nov 10, 2014	60.60	61.41	60.11	61.29
697	NASDAQ	ACHC	Fri, Nov 7, 2014	60.34	60.87	59.88	60.41
696	NASDAQ	ACHC	Thu, Nov 6, 2014	60.10	61.15	59.54	60.66
695	NASDAQ	ACHC	Wed, Nov 5, 2014	61.49	62.04	60.00	60.30
694	NASDAQ	ACHC	Tue, Nov 4, 2014	60.22	61.05	59.34	60.77
693	NASDAQ	ACHC	Mon, Nov 3, 2014	61.73	62.00	58.91	60.52
692	NASDAQ	ACHC	Fri, Oct 31, 2014	65.13	66.88	61.44	62.05
691	NASDAQ	ACHC	Thu, Oct 30, 2014	60.20	61.91	57.19	59.08
690	NASDAQ	ACHC	Wed, Oct 29, 2014	53.04	53.37	52.43	52.91
689	NASDAQ	ACHC	Tue, Oct 28, 2014	53.53	53.67	52.30	53.13
688	NASDAQ	ACHC	Mon, Oct 27, 2014	52.86	53.60	52.60	53.46
687	NASDAQ	ACHC	Fri, Oct 24, 2014	52.80	53.24	52.36	52.97
686	NASDAQ	ACHC	Thu, Oct 23, 2014	53.07	54.31	51.93	52.70
685	NASDAQ	ACHC	Wed, Oct 22, 2014	53.16	54.49	52.50	52.66
684	NASDAQ	ACHC	Tue, Oct 21, 2014	50.84	52.53	50.84	52.34
683	NASDAQ	ACHC	Mon, Oct 20, 2014	49.61	50.55	49.45	50.45
682	NASDAQ	ACHC	Fri, Oct 17, 2014	50.90	50.90	49.46	49.75
681	NASDAQ	ACHC	Thu, Oct 16, 2014	48.04	50.64	47.02	50.27
680	NASDAQ	ACHC	Wed, Oct 15, 2014	47.87	49.01	46.87	48.75
679	NASDAQ	ACHC	Tue, Oct 14, 2014	49.55	49.88	47.91	48.33
678	NASDAQ	ACHC	Mon, Oct 13, 2014	48.82	50.41	48.66	49.10
677	NASDAQ	ACHC	Fri, Oct 10, 2014	48.93	50.28	48.70	48.77
676	NASDAQ	ACHC	Thu, Oct 9, 2014	50.50	51.19	49.16	49.22
675	NASDAQ	ACHC	Wed, Oct 8, 2014	50.21	50.80	49.53	50.35
674	NASDAQ	ACHC	Tue, Oct 7, 2014	50.18	51.25	49.82	50.46
673	NASDAQ	ACHC	Mon, Oct 6, 2014	50.52	50.81	50.24	50.54
672	NASDAQ	ACHC	Fri, Oct 3, 2014	49.55	50.41	49.42	50.25
671	NASDAQ	ACHC	Thu, Oct 2, 2014	47.53	49.14	47.51	49.03
670	NASDAQ	ACHC	Wed, Oct 1, 2014	48.62	48.73	47.22	47.53
669	NASDAQ	ACHC	Tue, Sep 30, 2014	50.00	50.53	48.45	48.50
668	NASDAQ	ACHC	Mon, Sep 29, 2014	49.61	50.58	49.46	49.96
667	NASDAQ	ACHC	Fri, Sep 26, 2014	50.78	51.03	49.73	49.95
666	NASDAQ	ACHC	Thu, Sep 25, 2014	51.88	51.88	50.55	50.73
665	NASDAQ	ACHC	Wed, Sep 24, 2014	50.91	52.19	50.72	51.91
664	NASDAQ	ACHC	Tue, Sep 23, 2014	51.27	51.88	50.63	50.71
663	NASDAQ	ACHC	Mon, Sep 22, 2014	52.00	52.36	51.45	51.58
662	NASDAQ	ACHC	Fri, Sep 19, 2014	51.38	52.27	51.30	52.17
661	NASDAQ	ACHC	Thu, Sep 18, 2014	49.57	51.36	49.57	51.14
660	NASDAQ	ACHC	Wed, Sep 17, 2014	49.33	49.86	48.60	49.22
659	NASDAQ	ACHC	Tue, Sep 16, 2014	50.00	50.34	49.09	49.10
658	NASDAQ	ACHC	Mon, Sep 15, 2014	50.72	51.14	49.24	50.00
657	NASDAQ	ACHC	Fri, Sep 12, 2014	50.83	51.40	50.47	50.79
656	NASDAQ	ACHC	Thu, Sep 11, 2014	50.38	51.11	50.07	50.87
655	NASDAQ	ACHC	Wed, Sep 10, 2014	50.65	50.87	50.08	50.74
654	NASDAQ	ACHC	Tue, Sep 9, 2014	50.68	51.02	50.36	50.49
653	NASDAQ	ACHC	Mon, Sep 8, 2014	50.42	51.13	50.24	50.87
652	NASDAQ	ACHC	Fri, Sep 5, 2014	49.23	50.36	48.84	50.30
651	NASDAQ	ACHC	Thu, Sep 4, 2014	51.42	51.54	49.35	49.47
650	NASDAQ	ACHC	Wed, Sep 3, 2014	52.18	52.18	51.05	51.20
649	NASDAQ	ACHC	Tue, Sep 2, 2014	51.42	52.28	50.78	52.00
648	NASDAQ	ACHC	Fri, Aug 29, 2014	51.80	52.37	51.12	51.21
647	NASDAQ	ACHC	Thu, Aug 28, 2014	51.66	52.14	51.04	51.54
646	NASDAQ	ACHC	Wed, Aug 27, 2014	51.56	52.23	51.30	51.98
645	NASDAQ	ACHC	Tue, Aug 26, 2014	50.57	51.69	50.57	51.30
644	NASDAQ	ACHC	Mon, Aug 25, 2014	50.70	50.88	50.23	50.63
643	NASDAQ	ACHC	Fri, Aug 22, 2014	50.25	50.64	49.82	50.27
642	NASDAQ	ACHC	Thu, Aug 21, 2014	50.17	50.68	49.50	50.26
641	NASDAQ	ACHC	Wed, Aug 20, 2014	50.14	50.57	49.58	50.03
640	NASDAQ	ACHC	Tue, Aug 19, 2014	50.13	50.92	50.03	50.46
639	NASDAQ	ACHC	Mon, Aug 18, 2014	48.90	50.18	48.30	50.14
638	NASDAQ	ACHC	Fri, Aug 15, 2014	49.50	49.72	48.06	48.51
637	NASDAQ	ACHC	Thu, Aug 14, 2014	48.53	49.26	48.53	49.14
636	NASDAQ	ACHC	Wed, Aug 13, 2014	47.84	48.88	47.73	48.49
635	NASDAQ	ACHC	Tue, Aug 12, 2014	47.95	47.97	47.00	47.60
634	NASDAQ	ACHC	Mon, Aug 11, 2014	47.80	48.60	47.08	48.16
633	NASDAQ	ACHC	Fri, Aug 8, 2014	47.26	47.71	46.48	47.55
632	NASDAQ	ACHC	Thu, Aug 7, 2014	48.11	48.33	46.99	47.26
631	NASDAQ	ACHC	Wed, Aug 6, 2014	47.15	48.12	46.96	47.68
630	NASDAQ	ACHC	Tue, Aug 5, 2014	47.61	48.46	47.03	47.59
629	NASDAQ	ACHC	Mon, Aug 4, 2014	47.29	48.03	46.50	47.89
628	NASDAQ	ACHC	Fri, Aug 1, 2014	47.86	49.07	47.01	47.16
627	NASDAQ	ACHC	Thu, Jul 31, 2014	49.23	49.45	47.50	47.66
626	NASDAQ	ACHC	Wed, Jul 30, 2014	49.44	50.60	46.40	49.52
625	NASDAQ	ACHC	Tue, Jul 29, 2014	51.01	52.08	49.48	49.78
624	NASDAQ	ACHC	Mon, Jul 28, 2014	48.71	50.67	48.71	50.60
623	NASDAQ	ACHC	Fri, Jul 25, 2014	47.21	49.89	47.21	48.71
622	NASDAQ	ACHC	Thu, Jul 24, 2014	47.50	47.71	47.06	47.27
621	NASDAQ	ACHC	Wed, Jul 23, 2014	47.58	47.71	46.93	47.24
620	NASDAQ	ACHC	Tue, Jul 22, 2014	46.68	47.72	46.38	47.26
619	NASDAQ	ACHC	Mon, Jul 21, 2014	45.56	46.68	44.99	46.57
618	NASDAQ	ACHC	Fri, Jul 18, 2014	45.26	46.04	44.77	45.70
617	NASDAQ	ACHC	Thu, Jul 17, 2014	45.83	46.59	45.25	45.40
616	NASDAQ	ACHC	Wed, Jul 16, 2014	45.98	46.72	45.65	45.88
615	NASDAQ	ACHC	Tue, Jul 15, 2014	46.50	46.94	45.77	45.79
614	NASDAQ	ACHC	Mon, Jul 14, 2014	46.10	46.58	45.59	46.44
613	NASDAQ	ACHC	Fri, Jul 11, 2014	45.23	45.93	44.82	45.78
612	NASDAQ	ACHC	Thu, Jul 10, 2014	44.16	45.37	43.45	45.12
611	NASDAQ	ACHC	Wed, Jul 9, 2014	45.07	45.54	44.11	45.15
610	NASDAQ	ACHC	Tue, Jul 8, 2014	44.45	46.56	44.45	45.06
609	NASDAQ	ACHC	Mon, Jul 7, 2014	47.24	47.24	46.10	46.21
608	NASDAQ	ACHC	Thu, Jul 3, 2014	47.85	47.96	46.80	47.45
607	NASDAQ	ACHC	Wed, Jul 2, 2014	46.25	47.91	46.02	47.85
606	NASDAQ	ACHC	Tue, Jul 1, 2014	45.87	46.68	45.20	46.05
605	NASDAQ	ACHC	Mon, Jun 30, 2014	46.68	47.07	45.39	45.50
604	NASDAQ	ACHC	Fri, Jun 27, 2014	46.30	46.78	45.78	46.69
603	NASDAQ	ACHC	Thu, Jun 26, 2014	47.22	47.22	46.00	46.60
602	NASDAQ	ACHC	Wed, Jun 25, 2014	46.83	47.71	46.70	47.30
601	NASDAQ	ACHC	Tue, Jun 24, 2014	47.40	48.02	46.64	47.25
600	NASDAQ	ACHC	Mon, Jun 23, 2014	47.42	47.65	46.91	47.59
599	NASDAQ	ACHC	Fri, Jun 20, 2014	47.00	47.59	46.41	47.52
598	NASDAQ	ACHC	Thu, Jun 19, 2014	46.13	46.84	45.81	46.63
597	NASDAQ	ACHC	Wed, Jun 18, 2014	46.25	46.65	45.82	46.17
596	NASDAQ	ACHC	Tue, Jun 17, 2014	45.08	46.50	44.94	46.39
595	NASDAQ	ACHC	Mon, Jun 16, 2014	45.41	45.83	44.73	45.24
594	NASDAQ	ACHC	Fri, Jun 13, 2014	45.74	46.20	45.01	45.52
593	NASDAQ	ACHC	Thu, Jun 12, 2014	44.90	45.79	44.80	45.45
592	NASDAQ	ACHC	Wed, Jun 11, 2014	45.50	45.60	44.31	44.86
591	NASDAQ	ACHC	Tue, Jun 10, 2014	45.41	45.91	44.80	45.74
590	NASDAQ	ACHC	Mon, Jun 9, 2014	45.26	46.52	44.77	46.44
589	NASDAQ	ACHC	Fri, Jun 6, 2014	47.28	47.28	46.15	46.29
588	NASDAQ	ACHC	Thu, Jun 5, 2014	47.20	47.72	46.61	46.93
587	NASDAQ	ACHC	Wed, Jun 4, 2014	47.68	48.04	46.73	47.20
586	NASDAQ	ACHC	Tue, Jun 3, 2014	44.75	49.29	44.70	47.98
585	NASDAQ	ACHC	Mon, Jun 2, 2014	42.64	42.67	41.63	42.04
584	NASDAQ	ACHC	Fri, May 30, 2014	43.00	43.20	42.54	42.64
583	NASDAQ	ACHC	Thu, May 29, 2014	43.99	44.28	42.62	43.00
582	NASDAQ	ACHC	Wed, May 28, 2014	44.73	44.89	43.31	43.67
581	NASDAQ	ACHC	Tue, May 27, 2014	43.63	44.82	43.35	44.68
580	NASDAQ	ACHC	Fri, May 23, 2014	42.40	43.25	42.23	43.15
579	NASDAQ	ACHC	Thu, May 22, 2014	42.36	42.95	41.88	42.44
578	NASDAQ	ACHC	Wed, May 21, 2014	42.04	42.60	42.00	42.36
577	NASDAQ	ACHC	Tue, May 20, 2014	42.17	42.59	41.42	41.91
576	NASDAQ	ACHC	Mon, May 19, 2014	42.29	42.66	41.47	42.42
575	NASDAQ	ACHC	Fri, May 16, 2014	42.91	42.91	42.19	42.57
574	NASDAQ	ACHC	Thu, May 15, 2014	42.67	43.18	41.48	42.99
573	NASDAQ	ACHC	Wed, May 14, 2014	43.04	43.25	42.17	42.91
572	NASDAQ	ACHC	Tue, May 13, 2014	43.09	44.11	42.95	43.06
571	NASDAQ	ACHC	Mon, May 12, 2014	42.50	43.87	42.06	43.03
570	NASDAQ	ACHC	Fri, May 9, 2014	41.50	42.59	39.95	42.21
569	NASDAQ	ACHC	Thu, May 8, 2014	42.40	43.58	41.65	41.71
568	NASDAQ	ACHC	Wed, May 7, 2014	43.75	44.04	41.90	42.60
567	NASDAQ	ACHC	Tue, May 6, 2014	43.96	44.29	43.03	43.84
566	NASDAQ	ACHC	Mon, May 5, 2014	44.49	44.60	43.50	44.19
565	NASDAQ	ACHC	Fri, May 2, 2014	41.49	45.60	41.05	44.98
564	NASDAQ	ACHC	Thu, May 1, 2014	41.75	41.90	39.69	41.46
563	NASDAQ	ACHC	Wed, Apr 30, 2014	42.42	42.84	40.19	42.06
562	NASDAQ	ACHC	Tue, Apr 29, 2014	42.21	42.72	40.98	42.29
561	NASDAQ	ACHC	Mon, Apr 28, 2014	41.44	42.60	40.82	41.87
560	NASDAQ	ACHC	Fri, Apr 25, 2014	40.14	42.01	40.07	41.29
559	NASDAQ	ACHC	Thu, Apr 24, 2014	40.27	41.28	39.64	40.22
558	NASDAQ	ACHC	Wed, Apr 23, 2014	41.72	41.72	38.76	40.21
557	NASDAQ	ACHC	Tue, Apr 22, 2014	41.61	42.30	41.42	41.81
556	NASDAQ	ACHC	Mon, Apr 21, 2014	41.34	41.79	40.96	41.54
555	NASDAQ	ACHC	Thu, Apr 17, 2014	41.79	42.28	40.70	41.39
554	NASDAQ	ACHC	Wed, Apr 16, 2014	41.81	42.39	41.11	41.98
553	NASDAQ	ACHC	Tue, Apr 15, 2014	42.47	42.84	41.00	41.66
552	NASDAQ	ACHC	Mon, Apr 14, 2014	42.41	43.32	41.96	42.43
551	NASDAQ	ACHC	Fri, Apr 11, 2014	42.13	42.77	41.89	42.21
550	NASDAQ	ACHC	Thu, Apr 10, 2014	44.09	44.09	42.29	42.58
549	NASDAQ	ACHC	Wed, Apr 9, 2014	42.73	44.27	42.53	44.17
548	NASDAQ	ACHC	Tue, Apr 8, 2014	42.88	43.16	41.53	42.64
547	NASDAQ	ACHC	Mon, Apr 7, 2014	44.41	44.89	42.79	42.96
546	NASDAQ	ACHC	Fri, Apr 4, 2014	46.14	46.57	44.46	44.63
545	NASDAQ	ACHC	Thu, Apr 3, 2014	45.87	46.30	45.70	45.97
544	NASDAQ	ACHC	Wed, Apr 2, 2014	45.94	46.44	45.42	45.98
543	NASDAQ	ACHC	Tue, Apr 1, 2014	45.05	46.38	44.86	45.98
542	NASDAQ	ACHC	Mon, Mar 31, 2014	44.60	45.67	44.50	45.12
541	NASDAQ	ACHC	Fri, Mar 28, 2014	44.66	45.89	44.15	44.53
540	NASDAQ	ACHC	Thu, Mar 27, 2014	45.40	45.77	44.36	44.82
539	NASDAQ	ACHC	Wed, Mar 26, 2014	45.94	46.35	45.37	45.43
538	NASDAQ	ACHC	Tue, Mar 25, 2014	46.51	47.02	45.36	45.62
537	NASDAQ	ACHC	Mon, Mar 24, 2014	47.23	47.23	45.33	46.24
536	NASDAQ	ACHC	Fri, Mar 21, 2014	48.02	48.64	46.99	47.28
535	NASDAQ	ACHC	Thu, Mar 20, 2014	47.28	48.61	46.50	47.67
534	NASDAQ	ACHC	Wed, Mar 19, 2014	47.69	48.11	46.83	47.49
533	NASDAQ	ACHC	Tue, Mar 18, 2014	46.32	48.46	46.32	47.73
532	NASDAQ	ACHC	Mon, Mar 17, 2014	46.57	46.83	46.10	46.40
531	NASDAQ	ACHC	Fri, Mar 14, 2014	44.80	46.21	44.00	46.16
530	NASDAQ	ACHC	Thu, Mar 13, 2014	46.63	47.16	44.45	45.07
529	NASDAQ	ACHC	Wed, Mar 12, 2014	45.74	46.76	45.39	46.46
528	NASDAQ	ACHC	Tue, Mar 11, 2014	46.88	46.88	45.46	46.14
527	NASDAQ	ACHC	Mon, Mar 10, 2014	47.37	47.39	46.09	46.95
526	NASDAQ	ACHC	Fri, Mar 7, 2014	47.96	48.22	46.83	47.29
525	NASDAQ	ACHC	Thu, Mar 6, 2014	48.28	48.51	47.13	47.62
524	NASDAQ	ACHC	Wed, Mar 5, 2014	49.34	49.82	48.50	48.73
523	NASDAQ	ACHC	Tue, Mar 4, 2014	48.71	49.80	48.25	49.54
522	NASDAQ	ACHC	Mon, Mar 3, 2014	49.18	49.21	47.33	48.14
521	NASDAQ	ACHC	Fri, Feb 28, 2014	50.95	51.27	49.37	49.44
520	NASDAQ	ACHC	Thu, Feb 27, 2014	50.78	51.44	50.37	50.79
519	NASDAQ	ACHC	Wed, Feb 26, 2014	50.10	51.05	50.01	50.75
518	NASDAQ	ACHC	Tue, Feb 25, 2014	50.89	51.62	50.12	50.21
517	NASDAQ	ACHC	Mon, Feb 24, 2014	50.34	51.50	50.25	50.93
516	NASDAQ	ACHC	Fri, Feb 21, 2014	52.22	52.99	49.99	50.06
515	NASDAQ	ACHC	Thu, Feb 20, 2014	49.65	52.42	49.00	51.89
514	NASDAQ	ACHC	Wed, Feb 19, 2014	53.50	53.55	51.45	51.45
513	NASDAQ	ACHC	Tue, Feb 18, 2014	51.14	53.46	51.14	53.37
512	NASDAQ	ACHC	Fri, Feb 14, 2014	51.39	51.94	50.98	51.18
511	NASDAQ	ACHC	Thu, Feb 13, 2014	49.50	51.44	49.36	51.24
510	NASDAQ	ACHC	Wed, Feb 12, 2014	50.18	50.66	49.58	49.83
509	NASDAQ	ACHC	Tue, Feb 11, 2014	49.61	50.58	49.30	50.25
508	NASDAQ	ACHC	Mon, Feb 10, 2014	49.45	50.06	49.27	49.66
507	NASDAQ	ACHC	Fri, Feb 7, 2014	48.02	49.54	47.54	49.29
506	NASDAQ	ACHC	Thu, Feb 6, 2014	48.37	48.50	47.52	48.05
505	NASDAQ	ACHC	Wed, Feb 5, 2014	48.54	48.93	47.23	48.12
504	NASDAQ	ACHC	Tue, Feb 4, 2014	49.86	49.86	48.36	48.60
503	NASDAQ	ACHC	Mon, Feb 3, 2014	51.12	52.04	49.26	49.81
502	NASDAQ	ACHC	Fri, Jan 31, 2014	50.03	51.59	49.75	51.04
501	NASDAQ	ACHC	Thu, Jan 30, 2014	51.29	51.66	50.60	50.63
500	NASDAQ	ACHC	Wed, Jan 29, 2014	51.17	51.98	50.54	50.99
499	NASDAQ	ACHC	Tue, Jan 28, 2014	52.55	52.98	50.97	51.44
498	NASDAQ	ACHC	Mon, Jan 27, 2014	52.22	52.65	51.59	52.59
497	NASDAQ	ACHC	Fri, Jan 24, 2014	52.78	52.78	52.10	52.26
496	NASDAQ	ACHC	Thu, Jan 23, 2014	53.22	53.50	52.46	53.13
495	NASDAQ	ACHC	Wed, Jan 22, 2014	52.98	53.87	52.69	53.55
494	NASDAQ	ACHC	Tue, Jan 21, 2014	53.49	53.49	52.51	52.99
493	NASDAQ	ACHC	Fri, Jan 17, 2014	52.47	53.53	52.09	53.01
492	NASDAQ	ACHC	Thu, Jan 16, 2014	52.74	53.67	52.56	52.64
491	NASDAQ	ACHC	Wed, Jan 15, 2014	52.29	52.85	51.86	52.70
490	NASDAQ	ACHC	Tue, Jan 14, 2014	51.68	52.33	51.50	52.21
489	NASDAQ	ACHC	Mon, Jan 13, 2014	52.47	52.89	51.32	51.68
488	NASDAQ	ACHC	Fri, Jan 10, 2014	49.70	53.00	49.63	52.55
487	NASDAQ	ACHC	Thu, Jan 9, 2014	49.58	49.79	48.70	49.46
486	NASDAQ	ACHC	Wed, Jan 8, 2014	48.50	49.51	48.50	49.32
485	NASDAQ	ACHC	Tue, Jan 7, 2014	48.00	49.44	48.00	48.48
484	NASDAQ	ACHC	Mon, Jan 6, 2014	48.07	48.99	47.81	48.38
483	NASDAQ	ACHC	Fri, Jan 3, 2014	47.02	48.10	47.02	47.77
482	NASDAQ	ACHC	Thu, Jan 2, 2014	47.28	47.61	46.56	47.05
481	NASDAQ	ACHC	Tue, Dec 31, 2013	47.59	47.60	46.53	47.33
480	NASDAQ	ACHC	Mon, Dec 30, 2013	47.35	48.00	47.00	47.76
479	NASDAQ	ACHC	Fri, Dec 27, 2013	48.12	48.12	47.01	47.34
478	NASDAQ	ACHC	Thu, Dec 26, 2013	47.59	48.47	47.41	47.94
477	NASDAQ	ACHC	Tue, Dec 24, 2013	48.02	48.32	47.37	47.50
476	NASDAQ	ACHC	Mon, Dec 23, 2013	47.43	47.92	46.85	47.84
475	NASDAQ	ACHC	Fri, Dec 20, 2013	46.85	47.41	45.96	47.16
474	NASDAQ	ACHC	Thu, Dec 19, 2013	47.21	47.54	46.12	46.64
473	NASDAQ	ACHC	Wed, Dec 18, 2013	47.10	48.35	46.45	47.39
472	NASDAQ	ACHC	Tue, Dec 17, 2013	46.26	47.73	45.85	46.48
471	NASDAQ	ACHC	Mon, Dec 16, 2013	46.11	47.40	45.98	46.13
470	NASDAQ	ACHC	Fri, Dec 13, 2013	45.59	46.91	45.54	46.10
469	NASDAQ	ACHC	Thu, Dec 12, 2013	44.78	45.50	44.32	45.45
468	NASDAQ	ACHC	Wed, Dec 11, 2013	45.81	46.20	44.37	44.69
467	NASDAQ	ACHC	Tue, Dec 10, 2013	45.59	45.84	45.08	45.68
466	NASDAQ	ACHC	Mon, Dec 9, 2013	45.99	46.36	45.50	45.71
465	NASDAQ	ACHC	Fri, Dec 6, 2013	46.28	46.87	45.65	45.81
464	NASDAQ	ACHC	Thu, Dec 5, 2013	47.13	47.56	46.15	46.39
463	NASDAQ	ACHC	Wed, Dec 4, 2013	47.53	47.79	46.31	47.06
462	NASDAQ	ACHC	Tue, Dec 3, 2013	48.27	48.35	46.97	47.82
461	NASDAQ	ACHC	Mon, Dec 2, 2013	46.32	49.14	46.32	48.46
460	NASDAQ	ACHC	Fri, Nov 29, 2013	47.30	47.60	46.18	46.20
459	NASDAQ	ACHC	Wed, Nov 27, 2013	46.89	47.71	46.30	47.03
458	NASDAQ	ACHC	Tue, Nov 26, 2013	45.22	46.79	44.62	46.64
457	NASDAQ	ACHC	Mon, Nov 25, 2013	45.12	45.84	44.83	45.23
456	NASDAQ	ACHC	Fri, Nov 22, 2013	46.14	46.28	44.31	44.84
455	NASDAQ	ACHC	Thu, Nov 21, 2013	45.21	46.39	45.00	45.80
454	NASDAQ	ACHC	Wed, Nov 20, 2013	44.00	45.38	43.49	44.97
453	NASDAQ	ACHC	Tue, Nov 19, 2013	43.49	45.12	43.41	44.00
452	NASDAQ	ACHC	Mon, Nov 18, 2013	43.69	43.90	43.31	43.57
451	NASDAQ	ACHC	Fri, Nov 15, 2013	44.63	44.84	43.19	43.70
450	NASDAQ	ACHC	Thu, Nov 14, 2013	44.40	44.96	44.14	44.70
449	NASDAQ	ACHC	Wed, Nov 13, 2013	44.14	44.50	43.63	44.46
448	NASDAQ	ACHC	Tue, Nov 12, 2013	43.44	44.29	43.19	44.24
447	NASDAQ	ACHC	Mon, Nov 11, 2013	43.13	43.92	43.13	43.42
446	NASDAQ	ACHC	Fri, Nov 8, 2013	41.80	43.65	41.65	43.06
445	NASDAQ	ACHC	Thu, Nov 7, 2013	42.30	42.30	41.36	41.90
444	NASDAQ	ACHC	Wed, Nov 6, 2013	43.41	43.92	42.15	42.21
443	NASDAQ	ACHC	Tue, Nov 5, 2013	42.63	43.19	41.95	43.08
442	NASDAQ	ACHC	Mon, Nov 4, 2013	42.54	43.48	42.43	42.71
441	NASDAQ	ACHC	Fri, Nov 1, 2013	43.22	43.32	42.07	42.28
440	NASDAQ	ACHC	Thu, Oct 31, 2013	42.87	43.71	42.23	43.42
439	NASDAQ	ACHC	Wed, Oct 30, 2013	40.14	43.55	39.39	42.67
438	NASDAQ	ACHC	Tue, Oct 29, 2013	39.10	40.56	38.91	39.35
437	NASDAQ	ACHC	Mon, Oct 28, 2013	39.20	39.50	38.81	39.14
436	NASDAQ	ACHC	Fri, Oct 25, 2013	39.47	39.52	38.86	39.28
435	NASDAQ	ACHC	Thu, Oct 24, 2013	39.43	39.61	39.17	39.33
434	NASDAQ	ACHC	Wed, Oct 23, 2013	39.62	39.74	39.12	39.43
433	NASDAQ	ACHC	Tue, Oct 22, 2013	40.19	40.54	39.68	39.74
432	NASDAQ	ACHC	Mon, Oct 21, 2013	40.09	40.35	39.81	39.99
431	NASDAQ	ACHC	Fri, Oct 18, 2013	40.46	40.56	39.85	39.95
430	NASDAQ	ACHC	Thu, Oct 17, 2013	39.75	40.37	38.98	40.14
429	NASDAQ	ACHC	Wed, Oct 16, 2013	38.51	39.82	38.51	39.78
428	NASDAQ	ACHC	Tue, Oct 15, 2013	38.28	38.98	38.25	38.53
427	NASDAQ	ACHC	Mon, Oct 14, 2013	38.61	39.13	38.44	38.94
426	NASDAQ	ACHC	Fri, Oct 11, 2013	39.40	39.43	38.53	38.82
425	NASDAQ	ACHC	Thu, Oct 10, 2013	38.58	39.63	38.40	39.29
424	NASDAQ	ACHC	Wed, Oct 9, 2013	38.64	38.80	37.88	38.25
423	NASDAQ	ACHC	Tue, Oct 8, 2013	39.44	39.85	38.38	38.65
422	NASDAQ	ACHC	Mon, Oct 7, 2013	39.78	39.94	38.49	39.32
421	NASDAQ	ACHC	Fri, Oct 4, 2013	39.90	40.55	39.67	39.94
420	NASDAQ	ACHC	Thu, Oct 3, 2013	40.41	41.00	39.79	40.01
419	NASDAQ	ACHC	Wed, Oct 2, 2013	39.53	40.90	39.52	40.71
418	NASDAQ	ACHC	Tue, Oct 1, 2013	39.46	40.03	39.41	39.65
417	NASDAQ	ACHC	Mon, Sep 30, 2013	39.40	39.93	39.05	39.43
416	NASDAQ	ACHC	Fri, Sep 27, 2013	38.82	39.91	38.34	39.60
415	NASDAQ	ACHC	Thu, Sep 26, 2013	39.57	39.80	38.93	39.09
414	NASDAQ	ACHC	Wed, Sep 25, 2013	39.05	39.65	38.91	39.45
413	NASDAQ	ACHC	Tue, Sep 24, 2013	39.57	39.94	38.97	39.12
412	NASDAQ	ACHC	Mon, Sep 23, 2013	39.26	39.80	38.23	39.67
411	NASDAQ	ACHC	Fri, Sep 20, 2013	41.11	41.11	38.85	39.26
410	NASDAQ	ACHC	Thu, Sep 19, 2013	39.98	40.22	39.40	39.54
409	NASDAQ	ACHC	Wed, Sep 18, 2013	40.70	41.30	39.82	39.91
408	NASDAQ	ACHC	Tue, Sep 17, 2013	39.65	40.98	39.47	40.65
407	NASDAQ	ACHC	Mon, Sep 16, 2013	39.82	40.10	39.42	39.54
406	NASDAQ	ACHC	Fri, Sep 13, 2013	39.40	39.94	39.20	39.51
405	NASDAQ	ACHC	Thu, Sep 12, 2013	38.64	39.73	38.62	39.19
404	NASDAQ	ACHC	Wed, Sep 11, 2013	39.19	39.22	38.49	38.72
403	NASDAQ	ACHC	Tue, Sep 10, 2013	38.76	39.78	38.68	39.19
402	NASDAQ	ACHC	Mon, Sep 9, 2013	38.20	38.67	38.09	38.53
401	NASDAQ	ACHC	Fri, Sep 6, 2013	38.54	38.56	37.38	38.20
400	NASDAQ	ACHC	Thu, Sep 5, 2013	38.44	38.78	38.11	38.22
399	NASDAQ	ACHC	Wed, Sep 4, 2013	37.78	38.53	37.54	38.49
398	NASDAQ	ACHC	Tue, Sep 3, 2013	38.82	39.49	37.62	37.81
397	NASDAQ	ACHC	Fri, Aug 30, 2013	38.36	38.65	38.14	38.33
396	NASDAQ	ACHC	Thu, Aug 29, 2013	37.60	38.65	37.59	38.28
395	NASDAQ	ACHC	Wed, Aug 28, 2013	37.15	37.55	36.92	37.50
394	NASDAQ	ACHC	Tue, Aug 27, 2013	37.87	38.23	37.12	37.26
393	NASDAQ	ACHC	Mon, Aug 26, 2013	38.03	38.50	37.36	38.47
392	NASDAQ	ACHC	Fri, Aug 23, 2013	37.92	38.15	37.35	38.00
391	NASDAQ	ACHC	Thu, Aug 22, 2013	37.73	38.07	37.59	37.95
390	NASDAQ	ACHC	Wed, Aug 21, 2013	37.99	38.02	37.47	37.75
389	NASDAQ	ACHC	Tue, Aug 20, 2013	37.71	38.07	37.69	37.98
388	NASDAQ	ACHC	Mon, Aug 19, 2013	37.79	37.94	37.24	37.65
387	NASDAQ	ACHC	Fri, Aug 16, 2013	37.27	37.67	36.65	37.62
386	NASDAQ	ACHC	Thu, Aug 15, 2013	37.39	37.79	37.02	37.49
385	NASDAQ	ACHC	Wed, Aug 14, 2013	38.21	38.50	37.74	37.81
384	NASDAQ	ACHC	Tue, Aug 13, 2013	37.96	38.49	37.43	38.12
383	NASDAQ	ACHC	Mon, Aug 12, 2013	37.89	38.56	37.45	37.98
382	NASDAQ	ACHC	Fri, Aug 9, 2013	37.82	38.33	37.59	38.02
381	NASDAQ	ACHC	Thu, Aug 8, 2013	38.42	38.91	37.61	37.71
380	NASDAQ	ACHC	Wed, Aug 7, 2013	37.97	38.23	37.63	38.21
379	NASDAQ	ACHC	Tue, Aug 6, 2013	38.06	38.44	37.46	37.98
378	NASDAQ	ACHC	Mon, Aug 5, 2013	38.04	38.90	37.84	38.09
377	NASDAQ	ACHC	Fri, Aug 2, 2013	37.87	38.18	37.45	38.10
376	NASDAQ	ACHC	Thu, Aug 1, 2013	37.44	38.17	36.73	37.96
375	NASDAQ	ACHC	Wed, Jul 31, 2013	34.99	37.00	34.78	36.87
374	NASDAQ	ACHC	Tue, Jul 30, 2013	34.20	34.94	34.08	34.60
373	NASDAQ	ACHC	Mon, Jul 29, 2013	34.45	34.84	33.87	34.08
372	NASDAQ	ACHC	Fri, Jul 26, 2013	34.17	34.51	33.79	34.42
371	NASDAQ	ACHC	Thu, Jul 25, 2013	34.15	34.42	33.98	34.31
370	NASDAQ	ACHC	Wed, Jul 24, 2013	34.74	34.81	33.78	34.15
369	NASDAQ	ACHC	Tue, Jul 23, 2013	34.97	34.99	34.61	34.66
368	NASDAQ	ACHC	Mon, Jul 22, 2013	35.00	35.18	34.51	34.93
367	NASDAQ	ACHC	Fri, Jul 19, 2013	35.00	35.01	34.25	34.91
366	NASDAQ	ACHC	Thu, Jul 18, 2013	35.03	35.55	34.98	35.13
365	NASDAQ	ACHC	Wed, Jul 17, 2013	35.02	35.32	34.47	35.05
364	NASDAQ	ACHC	Tue, Jul 16, 2013	35.82	36.00	34.63	35.15
363	NASDAQ	ACHC	Mon, Jul 15, 2013	35.36	35.98	35.23	35.74
362	NASDAQ	ACHC	Fri, Jul 12, 2013	34.80	35.94	34.77	35.23
361	NASDAQ	ACHC	Thu, Jul 11, 2013	34.99	35.00	34.61	34.88
360	NASDAQ	ACHC	Wed, Jul 10, 2013	34.17	34.76	34.02	34.57
359	NASDAQ	ACHC	Tue, Jul 9, 2013	33.71	34.47	33.31	34.20
358	NASDAQ	ACHC	Mon, Jul 8, 2013	32.31	33.50	32.31	33.50
357	NASDAQ	ACHC	Fri, Jul 5, 2013	32.41	32.41	30.70	32.13
356	NASDAQ	ACHC	Wed, Jul 3, 2013	32.94	32.94	32.16	32.46
355	NASDAQ	ACHC	Tue, Jul 2, 2013	34.00	34.00	32.80	33.10
354	NASDAQ	ACHC	Mon, Jul 1, 2013	33.04	33.97	32.72	33.94
353	NASDAQ	ACHC	Fri, Jun 28, 2013	34.19	34.60	32.74	33.07
352	NASDAQ	ACHC	Thu, Jun 27, 2013	34.26	34.57	34.09	34.15
351	NASDAQ	ACHC	Wed, Jun 26, 2013	34.99	35.15	33.80	34.01
350	NASDAQ	ACHC	Tue, Jun 25, 2013	35.19	35.52	34.51	34.83
349	NASDAQ	ACHC	Mon, Jun 24, 2013	34.14	35.16	33.97	34.90
348	NASDAQ	ACHC	Fri, Jun 21, 2013	34.31	34.78	33.85	34.30
347	NASDAQ	ACHC	Thu, Jun 20, 2013	34.39	34.85	33.81	34.16
346	NASDAQ	ACHC	Wed, Jun 19, 2013	35.45	35.78	34.38	34.74
345	NASDAQ	ACHC	Tue, Jun 18, 2013	34.16	35.75	34.16	35.43
344	NASDAQ	ACHC	Mon, Jun 17, 2013	34.04	34.92	33.89	34.21
343	NASDAQ	ACHC	Fri, Jun 14, 2013	34.00	34.34	33.87	34.05
342	NASDAQ	ACHC	Thu, Jun 13, 2013	34.72	34.78	33.47	34.12
341	NASDAQ	ACHC	Wed, Jun 12, 2013	34.94	35.36	34.54	34.76
340	NASDAQ	ACHC	Tue, Jun 11, 2013	34.32	35.25	34.27	34.70
339	NASDAQ	ACHC	Mon, Jun 10, 2013	34.25	34.99	33.89	34.95
338	NASDAQ	ACHC	Fri, Jun 7, 2013	33.67	34.28	33.53	34.23
337	NASDAQ	ACHC	Thu, Jun 6, 2013	33.27	34.07	32.93	33.39
336	NASDAQ	ACHC	Wed, Jun 5, 2013	33.50	33.70	32.55	33.33
335	NASDAQ	ACHC	Tue, Jun 4, 2013	33.78	33.98	33.23	33.50
334	NASDAQ	ACHC	Mon, Jun 3, 2013	33.55	33.71	32.62	33.64
333	NASDAQ	ACHC	Fri, May 31, 2013	33.49	33.98	33.28	33.39
332	NASDAQ	ACHC	Thu, May 30, 2013	33.06	33.70	32.78	33.48
331	NASDAQ	ACHC	Wed, May 29, 2013	33.38	33.40	32.77	33.05
330	NASDAQ	ACHC	Tue, May 28, 2013	33.21	33.55	33.12	33.44
329	NASDAQ	ACHC	Fri, May 24, 2013	32.67	33.20	32.11	32.90
328	NASDAQ	ACHC	Thu, May 23, 2013	32.09	32.78	32.02	32.74
327	NASDAQ	ACHC	Wed, May 22, 2013	32.04	33.04	32.02	32.20
326	NASDAQ	ACHC	Tue, May 21, 2013	33.06	33.60	31.83	32.07
325	NASDAQ	ACHC	Mon, May 20, 2013	34.33	34.41	32.61	32.97
324	NASDAQ	ACHC	Fri, May 17, 2013	33.97	34.64	33.93	34.37
323	NASDAQ	ACHC	Thu, May 16, 2013	34.87	34.94	33.69	33.81
322	NASDAQ	ACHC	Wed, May 15, 2013	34.09	34.98	33.73	34.86
321	NASDAQ	ACHC	Tue, May 14, 2013	34.06	34.62	33.72	33.99
320	NASDAQ	ACHC	Mon, May 13, 2013	33.78	34.08	33.37	33.91
319	NASDAQ	ACHC	Fri, May 10, 2013	33.12	33.82	33.01	33.72
318	NASDAQ	ACHC	Thu, May 9, 2013	33.32	33.35	32.85	33.00
317	NASDAQ	ACHC	Wed, May 8, 2013	33.13	33.25	32.67	33.17
316	NASDAQ	ACHC	Tue, May 7, 2013	32.61	33.03	32.47	33.02
315	NASDAQ	ACHC	Mon, May 6, 2013	31.85	32.69	31.80	32.42
314	NASDAQ	ACHC	Fri, May 3, 2013	32.25	32.55	31.61	31.64
313	NASDAQ	ACHC	Thu, May 2, 2013	32.53	33.50	31.97	32.47
312	NASDAQ	ACHC	Wed, May 1, 2013	31.60	31.60	30.85	31.05
311	NASDAQ	ACHC	Tue, Apr 30, 2013	32.10	32.34	31.49	31.55
310	NASDAQ	ACHC	Mon, Apr 29, 2013	32.00	32.61	31.84	32.17
309	NASDAQ	ACHC	Fri, Apr 26, 2013	31.69	31.96	31.24	31.84
308	NASDAQ	ACHC	Thu, Apr 25, 2013	31.59	32.00	31.18	31.71
307	NASDAQ	ACHC	Wed, Apr 24, 2013	31.07	31.60	30.82	31.59
306	NASDAQ	ACHC	Tue, Apr 23, 2013	31.13	31.45	30.71	31.18
305	NASDAQ	ACHC	Mon, Apr 22, 2013	31.53	31.57	30.46	30.89
304	NASDAQ	ACHC	Fri, Apr 19, 2013	31.03	31.49	31.03	31.41
303	NASDAQ	ACHC	Thu, Apr 18, 2013	30.64	31.18	30.01	30.95
302	NASDAQ	ACHC	Wed, Apr 17, 2013	30.07	30.23	29.49	30.17
301	NASDAQ	ACHC	Tue, Apr 16, 2013	29.41	30.48	29.17	30.37
300	NASDAQ	ACHC	Mon, Apr 15, 2013	29.48	29.60	28.99	29.26
299	NASDAQ	ACHC	Fri, Apr 12, 2013	28.82	29.75	28.79	29.65
298	NASDAQ	ACHC	Thu, Apr 11, 2013	29.53	29.96	28.94	29.03
297	NASDAQ	ACHC	Wed, Apr 10, 2013	29.00	29.62	28.83	29.53
296	NASDAQ	ACHC	Tue, Apr 9, 2013	28.97	29.31	28.64	29.01
295	NASDAQ	ACHC	Mon, Apr 8, 2013	29.18	29.31	28.85	29.01
294	NASDAQ	ACHC	Fri, Apr 5, 2013	28.41	29.32	28.02	29.15
293	NASDAQ	ACHC	Thu, Apr 4, 2013	28.55	28.77	28.00	28.57
292	NASDAQ	ACHC	Wed, Apr 3, 2013	29.19	29.23	27.85	28.55
291	NASDAQ	ACHC	Tue, Apr 2, 2013	30.39	30.39	29.02	29.12
290	NASDAQ	ACHC	Mon, Apr 1, 2013	29.54	30.50	29.38	30.01
289	NASDAQ	ACHC	Thu, Mar 28, 2013	29.49	29.50	28.99	29.39
288	NASDAQ	ACHC	Wed, Mar 27, 2013	29.09	29.40	28.69	29.39
287	NASDAQ	ACHC	Tue, Mar 26, 2013	29.31	29.45	28.43	29.25
286	NASDAQ	ACHC	Mon, Mar 25, 2013	28.99	29.38	28.73	29.26
285	NASDAQ	ACHC	Fri, Mar 22, 2013	29.27	29.36	28.16	28.94
284	NASDAQ	ACHC	Thu, Mar 21, 2013	28.43	29.10	28.42	29.00
283	NASDAQ	ACHC	Wed, Mar 20, 2013	28.32	28.83	28.26	28.53
282	NASDAQ	ACHC	Tue, Mar 19, 2013	28.59	29.09	28.04	28.25
281	NASDAQ	ACHC	Mon, Mar 18, 2013	27.82	28.23	27.42	28.19
280	NASDAQ	ACHC	Fri, Mar 15, 2013	28.07	28.25	27.91	28.02
279	NASDAQ	ACHC	Thu, Mar 14, 2013	28.09	28.49	27.94	28.10
278	NASDAQ	ACHC	Wed, Mar 13, 2013	28.65	29.03	28.04	28.13
277	NASDAQ	ACHC	Tue, Mar 12, 2013	28.12	28.26	27.76	28.04
276	NASDAQ	ACHC	Mon, Mar 11, 2013	27.84	28.33	27.84	28.03
275	NASDAQ	ACHC	Fri, Mar 8, 2013	27.47	28.00	27.22	27.89
274	NASDAQ	ACHC	Thu, Mar 7, 2013	27.60	28.07	27.29	27.32
273	NASDAQ	ACHC	Wed, Mar 6, 2013	28.12	28.21	27.25	27.52
272	NASDAQ	ACHC	Tue, Mar 5, 2013	28.50	28.50	27.52	28.02
271	NASDAQ	ACHC	Mon, Mar 4, 2013	27.38	28.49	27.19	27.84
270	NASDAQ	ACHC	Fri, Mar 1, 2013	27.07	27.14	26.41	26.50
269	NASDAQ	ACHC	Thu, Feb 28, 2013	27.25	27.50	26.89	27.22
268	NASDAQ	ACHC	Wed, Feb 27, 2013	26.58	27.62	26.55	27.20
267	NASDAQ	ACHC	Tue, Feb 26, 2013	26.43	26.75	26.15	26.59
266	NASDAQ	ACHC	Mon, Feb 25, 2013	26.85	27.08	26.07	26.24
265	NASDAQ	ACHC	Fri, Feb 22, 2013	26.53	27.06	26.28	26.80
264	NASDAQ	ACHC	Thu, Feb 21, 2013	25.74	26.68	25.28	26.27
263	NASDAQ	ACHC	Wed, Feb 20, 2013	26.30	26.40	24.93	25.89
262	NASDAQ	ACHC	Tue, Feb 19, 2013	25.91	26.41	25.72	26.24
261	NASDAQ	ACHC	Fri, Feb 15, 2013	26.70	26.77	25.63	25.94
260	NASDAQ	ACHC	Thu, Feb 14, 2013	25.59	27.10	25.59	26.71
259	NASDAQ	ACHC	Wed, Feb 13, 2013	25.62	25.95	25.19	25.71
258	NASDAQ	ACHC	Tue, Feb 12, 2013	25.91	25.99	25.42	25.67
257	NASDAQ	ACHC	Mon, Feb 11, 2013	26.23	26.54	25.76	25.88
256	NASDAQ	ACHC	Fri, Feb 8, 2013	26.13	26.59	25.89	26.19
255	NASDAQ	ACHC	Thu, Feb 7, 2013	25.57	26.30	25.44	26.09
254	NASDAQ	ACHC	Wed, Feb 6, 2013	25.60	25.82	25.20	25.64
253	NASDAQ	ACHC	Tue, Feb 5, 2013	25.59	26.18	25.59	25.75
252	NASDAQ	ACHC	Mon, Feb 4, 2013	26.07	26.28	25.30	25.52
251	NASDAQ	ACHC	Fri, Feb 1, 2013	25.83	26.82	25.72	25.89
250	NASDAQ	ACHC	Thu, Jan 31, 2013	25.54	26.06	25.15	25.57
249	NASDAQ	ACHC	Wed, Jan 30, 2013	25.59	25.75	25.18	25.62
248	NASDAQ	ACHC	Tue, Jan 29, 2013	26.03	26.03	25.15	25.63
247	NASDAQ	ACHC	Mon, Jan 28, 2013	26.30	26.54	25.58	26.00
246	NASDAQ	ACHC	Fri, Jan 25, 2013	26.63	26.79	25.99	26.30
245	NASDAQ	ACHC	Thu, Jan 24, 2013	26.28	26.54	25.98	26.50
244	NASDAQ	ACHC	Wed, Jan 23, 2013	26.91	26.98	26.12	26.30
243	NASDAQ	ACHC	Tue, Jan 22, 2013	26.34	27.51	26.05	26.88
242	NASDAQ	ACHC	Fri, Jan 18, 2013	26.01	26.29	25.99	26.28
241	NASDAQ	ACHC	Thu, Jan 17, 2013	26.00	26.10	25.58	26.06
240	NASDAQ	ACHC	Wed, Jan 16, 2013	25.35	26.01	25.20	25.94
239	NASDAQ	ACHC	Tue, Jan 15, 2013	24.78	25.50	24.29	25.33
238	NASDAQ	ACHC	Mon, Jan 14, 2013	24.85	24.85	24.18	24.69
237	NASDAQ	ACHC	Fri, Jan 11, 2013	24.89	25.21	24.45	24.85
236	NASDAQ	ACHC	Thu, Jan 10, 2013	25.09	25.29	24.82	24.83
235	NASDAQ	ACHC	Wed, Jan 9, 2013	25.08	25.39	24.75	25.07
234	NASDAQ	ACHC	Tue, Jan 8, 2013	24.76	25.76	24.65	24.94
233	NASDAQ	ACHC	Mon, Jan 7, 2013	23.70	24.21	23.39	24.15
232	NASDAQ	ACHC	Fri, Jan 4, 2013	24.40	24.56	23.55	23.63
231	NASDAQ	ACHC	Thu, Jan 3, 2013	24.47	24.64	24.12	24.19
230	NASDAQ	ACHC	Wed, Jan 2, 2013	23.50	24.55	22.64	24.37
229	NASDAQ	ACHC	Mon, Dec 31, 2012	22.50	23.35	22.43	23.35
228	NASDAQ	ACHC	Fri, Dec 28, 2012	22.24	22.92	22.24	22.54
227	NASDAQ	ACHC	Thu, Dec 27, 2012	22.55	22.70	22.14	22.41
226	NASDAQ	ACHC	Wed, Dec 26, 2012	22.51	22.67	22.35	22.41
225	NASDAQ	ACHC	Mon, Dec 24, 2012	22.74	22.80	22.33	22.71
224	NASDAQ	ACHC	Fri, Dec 21, 2012	22.78	22.98	21.92	22.79
223	NASDAQ	ACHC	Thu, Dec 20, 2012	22.71	22.95	22.35	22.92
222	NASDAQ	ACHC	Wed, Dec 19, 2012	22.70	22.80	21.81	22.80
221	NASDAQ	ACHC	Tue, Dec 18, 2012	22.46	22.80	22.41	22.60
220	NASDAQ	ACHC	Mon, Dec 17, 2012	22.43	22.50	22.00	22.37
219	NASDAQ	ACHC	Fri, Dec 14, 2012	22.40	22.46	22.04	22.41
218	NASDAQ	ACHC	Thu, Dec 13, 2012	22.35	22.42	21.80	22.40
217	NASDAQ	ACHC	Wed, Dec 12, 2012	22.35	22.53	22.22	22.41
216	NASDAQ	ACHC	Tue, Dec 11, 2012	22.57	22.59	22.03	22.27
215	NASDAQ	ACHC	Mon, Dec 10, 2012	22.00	22.53	22.00	22.48
214	NASDAQ	ACHC	Fri, Dec 7, 2012	22.90	22.94	22.00	22.05
213	NASDAQ	ACHC	Thu, Dec 6, 2012	21.85	23.03	21.26	22.84
212	NASDAQ	ACHC	Wed, Dec 5, 2012	22.25	22.30	21.60	22.02
211	NASDAQ	ACHC	Tue, Dec 4, 2012	22.26	22.35	21.67	22.15
210	NASDAQ	ACHC	Mon, Dec 3, 2012	23.14	23.33	22.74	22.83
209	NASDAQ	ACHC	Fri, Nov 30, 2012	22.77	23.15	22.55	22.95
208	NASDAQ	ACHC	Thu, Nov 29, 2012	22.47	23.03	22.35	22.81
207	NASDAQ	ACHC	Wed, Nov 28, 2012	22.22	22.61	22.00	22.27
206	NASDAQ	ACHC	Tue, Nov 27, 2012	22.81	22.98	22.21	22.31
205	NASDAQ	ACHC	Mon, Nov 26, 2012	22.34	22.79	22.15	22.65
204	NASDAQ	ACHC	Fri, Nov 23, 2012	22.34	22.50	22.23	22.31
203	NASDAQ	ACHC	Wed, Nov 21, 2012	22.80	22.80	22.19	22.30
202	NASDAQ	ACHC	Tue, Nov 20, 2012	22.25	22.84	22.14	22.78
201	NASDAQ	ACHC	Mon, Nov 19, 2012	21.66	22.34	21.46	22.34
200	NASDAQ	ACHC	Fri, Nov 16, 2012	21.51	21.99	21.27	21.47
199	NASDAQ	ACHC	Thu, Nov 15, 2012	21.06	21.66	20.95	21.61
198	NASDAQ	ACHC	Wed, Nov 14, 2012	21.23	21.44	20.68	21.11
197	NASDAQ	ACHC	Tue, Nov 13, 2012	21.36	21.36	20.72	21.23
196	NASDAQ	ACHC	Mon, Nov 12, 2012	20.96	21.62	20.82	21.41
195	NASDAQ	ACHC	Fri, Nov 9, 2012	20.77	21.06	20.54	20.97
194	NASDAQ	ACHC	Thu, Nov 8, 2012	21.21	21.39	20.16	20.86
193	NASDAQ	ACHC	Wed, Nov 7, 2012	21.96	22.37	18.64	20.88
192	NASDAQ	ACHC	Tue, Nov 6, 2012	20.54	22.19	20.40	22.01
191	NASDAQ	ACHC	Mon, Nov 5, 2012	20.15	20.66	19.95	20.41
190	NASDAQ	ACHC	Fri, Nov 2, 2012	20.25	20.44	19.76	20.16
189	NASDAQ	ACHC	Thu, Nov 1, 2012	20.51	20.72	19.65	20.20
188	NASDAQ	ACHC	Wed, Oct 31, 2012	21.00	21.00	18.53	20.57
187	NASDAQ	ACHC	Fri, Oct 26, 2012	21.57	21.89	21.00	21.04
186	NASDAQ	ACHC	Thu, Oct 25, 2012	21.80	21.92	18.74	21.56
185	NASDAQ	ACHC	Wed, Oct 24, 2012	21.48	21.93	21.43	21.61
184	NASDAQ	ACHC	Tue, Oct 23, 2012	20.99	21.63	20.57	21.47
183	NASDAQ	ACHC	Mon, Oct 22, 2012	21.69	22.08	21.18	21.24
182	NASDAQ	ACHC	Fri, Oct 19, 2012	22.16	22.16	21.74	21.77
181	NASDAQ	ACHC	Thu, Oct 18, 2012	22.16	22.26	21.79	22.20
180	NASDAQ	ACHC	Wed, Oct 17, 2012	22.58	22.83	21.74	22.16
179	NASDAQ	ACHC	Tue, Oct 16, 2012	22.77	23.00	22.45	22.54
178	NASDAQ	ACHC	Mon, Oct 15, 2012	22.99	23.08	22.58	22.70
177	NASDAQ	ACHC	Fri, Oct 12, 2012	22.69	23.81	22.69	23.00
176	NASDAQ	ACHC	Thu, Oct 11, 2012	22.63	23.18	22.39	23.02
175	NASDAQ	ACHC	Wed, Oct 10, 2012	22.60	22.60	22.19	22.57
174	NASDAQ	ACHC	Tue, Oct 9, 2012	23.79	23.79	22.19	22.53
173	NASDAQ	ACHC	Mon, Oct 8, 2012	23.57	23.92	23.16	23.84
172	NASDAQ	ACHC	Fri, Oct 5, 2012	24.02	24.02	23.51	23.65
171	NASDAQ	ACHC	Thu, Oct 4, 2012	23.94	24.29	23.55	23.99
170	NASDAQ	ACHC	Wed, Oct 3, 2012	24.08	24.52	23.58	23.86
169	NASDAQ	ACHC	Tue, Oct 2, 2012	24.22	24.35	23.53	24.00
168	NASDAQ	ACHC	Mon, Oct 1, 2012	23.93	24.83	23.83	24.14
167	NASDAQ	ACHC	Fri, Sep 28, 2012	23.22	24.12	22.67	23.83
166	NASDAQ	ACHC	Thu, Sep 27, 2012	23.35	23.84	23.30	23.39
165	NASDAQ	ACHC	Wed, Sep 26, 2012	23.00	23.39	22.82	23.30
164	NASDAQ	ACHC	Tue, Sep 25, 2012	23.15	23.92	22.85	23.02
163	NASDAQ	ACHC	Mon, Sep 24, 2012	23.10	23.66	22.59	23.41
162	NASDAQ	ACHC	Fri, Sep 21, 2012	23.50	23.80	22.99	23.09
161	NASDAQ	ACHC	Thu, Sep 20, 2012	23.03	23.66	22.82	23.52
160	NASDAQ	ACHC	Wed, Sep 19, 2012	22.81	23.32	22.81	23.20
159	NASDAQ	ACHC	Tue, Sep 18, 2012	22.65	23.03	22.61	22.80
158	NASDAQ	ACHC	Mon, Sep 17, 2012	22.70	22.96	22.49	22.66
157	NASDAQ	ACHC	Fri, Sep 14, 2012	22.80	23.12	22.39	22.71
156	NASDAQ	ACHC	Thu, Sep 13, 2012	22.76	23.94	22.28	22.73
155	NASDAQ	ACHC	Wed, Sep 12, 2012	22.10	22.71	21.87	22.41
154	NASDAQ	ACHC	Tue, Sep 11, 2012	21.70	22.08	21.35	22.03
153	NASDAQ	ACHC	Mon, Sep 10, 2012	20.95	21.75	20.93	21.72
152	NASDAQ	ACHC	Fri, Sep 7, 2012	22.00	22.00	20.71	20.92
151	NASDAQ	ACHC	Thu, Sep 6, 2012	21.04	22.05	20.68	21.85
150	NASDAQ	ACHC	Wed, Sep 5, 2012	21.17	21.87	20.72	20.83
149	NASDAQ	ACHC	Tue, Sep 4, 2012	19.10	21.26	19.10	21.08
148	NASDAQ	ACHC	Fri, Aug 31, 2012	19.13	19.20	18.74	19.18
147	NASDAQ	ACHC	Thu, Aug 30, 2012	19.04	19.04	18.44	18.98
146	NASDAQ	ACHC	Wed, Aug 29, 2012	18.40	19.17	18.29	18.95
145	NASDAQ	ACHC	Tue, Aug 28, 2012	18.56	18.93	17.90	18.33
144	NASDAQ	ACHC	Mon, Aug 27, 2012	19.03	19.24	18.48	18.61
143	NASDAQ	ACHC	Fri, Aug 24, 2012	18.78	19.25	18.58	18.97
142	NASDAQ	ACHC	Thu, Aug 23, 2012	18.93	19.04	18.03	18.87
141	NASDAQ	ACHC	Wed, Aug 22, 2012	19.28	19.60	18.52	18.89
140	NASDAQ	ACHC	Tue, Aug 21, 2012	18.89	19.56	18.63	19.35
139	NASDAQ	ACHC	Mon, Aug 20, 2012	18.38	18.85	18.16	18.77
138	NASDAQ	ACHC	Fri, Aug 17, 2012	18.75	18.75	17.88	18.46
137	NASDAQ	ACHC	Thu, Aug 16, 2012	18.34	18.99	17.99	18.97
136	NASDAQ	ACHC	Wed, Aug 15, 2012	17.90	18.46	17.67	18.44
135	NASDAQ	ACHC	Tue, Aug 14, 2012	17.61	18.23	17.61	17.92
134	NASDAQ	ACHC	Mon, Aug 13, 2012	18.06	18.06	17.17	17.67
133	NASDAQ	ACHC	Fri, Aug 10, 2012	18.81	18.81	17.68	18.11
132	NASDAQ	ACHC	Thu, Aug 9, 2012	17.56	19.00	17.01	18.86
131	NASDAQ	ACHC	Wed, Aug 8, 2012	17.54	17.76	17.23	17.62
130	NASDAQ	ACHC	Tue, Aug 7, 2012	17.24	17.61	17.04	17.55
129	NASDAQ	ACHC	Mon, Aug 6, 2012	17.23	17.43	16.99	17.20
128	NASDAQ	ACHC	Fri, Aug 3, 2012	16.72	17.33	16.41	17.18
127	NASDAQ	ACHC	Thu, Aug 2, 2012	16.45	16.63	16.25	16.60
126	NASDAQ	ACHC	Wed, Aug 1, 2012	16.31	16.77	15.42	16.45
125	NASDAQ	ACHC	Tue, Jul 31, 2012	15.91	16.33	15.91	16.14
124	NASDAQ	ACHC	Mon, Jul 30, 2012	16.40	16.40	15.27	15.97
123	NASDAQ	ACHC	Fri, Jul 27, 2012	16.27	16.61	16.13	16.40
122	NASDAQ	ACHC	Thu, Jul 26, 2012	16.43	16.43	15.96	16.20
121	NASDAQ	ACHC	Wed, Jul 25, 2012	16.25	16.30	15.82	16.24
120	NASDAQ	ACHC	Tue, Jul 24, 2012	15.67	16.14	15.08	16.09
119	NASDAQ	ACHC	Mon, Jul 23, 2012	16.42	16.50	15.56	15.57
118	NASDAQ	ACHC	Fri, Jul 20, 2012	16.53	16.80	16.26	16.76
117	NASDAQ	ACHC	Thu, Jul 19, 2012	17.23	17.54	16.57	16.60
116	NASDAQ	ACHC	Wed, Jul 18, 2012	17.00	17.32	16.09	17.21
115	NASDAQ	ACHC	Tue, Jul 17, 2012	17.92	18.15	17.41	17.90
114	NASDAQ	ACHC	Mon, Jul 16, 2012	18.70	18.70	17.73	17.86
113	NASDAQ	ACHC	Fri, Jul 13, 2012	18.03	18.90	18.03	18.71
112	NASDAQ	ACHC	Thu, Jul 12, 2012	18.06	18.06	17.17	17.99
111	NASDAQ	ACHC	Wed, Jul 11, 2012	18.12	18.30	17.59	18.19
110	NASDAQ	ACHC	Tue, Jul 10, 2012	18.55	18.61	17.90	18.03
109	NASDAQ	ACHC	Mon, Jul 9, 2012	18.90	18.95	18.38	18.49
108	NASDAQ	ACHC	Fri, Jul 6, 2012	18.47	19.09	18.25	18.96
107	NASDAQ	ACHC	Thu, Jul 5, 2012	19.31	19.92	18.61	18.64
106	NASDAQ	ACHC	Tue, Jul 3, 2012	18.39	19.49	18.39	19.37
105	NASDAQ	ACHC	Mon, Jul 2, 2012	17.58	18.42	17.35	18.35
104	NASDAQ	ACHC	Fri, Jun 29, 2012	17.66	17.87	17.19	17.54
103	NASDAQ	ACHC	Thu, Jun 28, 2012	17.40	17.59	16.74	17.14
102	NASDAQ	ACHC	Wed, Jun 27, 2012	17.04	17.84	17.03	17.52
101	NASDAQ	ACHC	Tue, Jun 26, 2012	17.15	17.33	16.85	17.06
100	NASDAQ	ACHC	Mon, Jun 25, 2012	16.35	16.91	16.00	16.85
99	NASDAQ	ACHC	Fri, Jun 22, 2012	16.95	17.00	16.05	16.51
98	NASDAQ	ACHC	Thu, Jun 21, 2012	17.00	17.20	16.30	16.80
97	NASDAQ	ACHC	Wed, Jun 20, 2012	16.98	17.47	16.11	16.96
96	NASDAQ	ACHC	Tue, Jun 19, 2012	17.00	17.25	16.84	17.06
95	NASDAQ	ACHC	Mon, Jun 18, 2012	16.91	17.37	16.56	16.95
94	NASDAQ	ACHC	Fri, Jun 15, 2012	16.83	17.01	16.63	16.94
93	NASDAQ	ACHC	Thu, Jun 14, 2012	16.96	17.29	16.72	16.90
92	NASDAQ	ACHC	Wed, Jun 13, 2012	17.46	17.46	16.49	17.00
91	NASDAQ	ACHC	Tue, Jun 12, 2012	17.10	17.58	16.68	17.45
90	NASDAQ	ACHC	Mon, Jun 11, 2012	17.28	17.55	16.99	16.99
89	NASDAQ	ACHC	Fri, Jun 8, 2012	16.49	17.42	16.08	17.11
88	NASDAQ	ACHC	Thu, Jun 7, 2012	16.43	16.76	16.00	16.57
87	NASDAQ	ACHC	Wed, Jun 6, 2012	15.96	16.72	15.96	16.25
86	NASDAQ	ACHC	Tue, Jun 5, 2012	15.60	16.04	15.02	15.86
85	NASDAQ	ACHC	Mon, Jun 4, 2012	17.75	17.75	15.57	15.87
84	NASDAQ	ACHC	Fri, Jun 1, 2012	17.86	18.50	17.66	17.92
83	NASDAQ	ACHC	Thu, May 31, 2012	17.00	17.90	16.50	17.90
82	NASDAQ	ACHC	Wed, May 30, 2012	17.80	17.85	16.91	17.11
81	NASDAQ	ACHC	Tue, May 29, 2012	18.60	18.60	17.63	18.00
80	NASDAQ	ACHC	Fri, May 25, 2012	17.26	18.36	16.52	18.03
79	NASDAQ	ACHC	Thu, May 24, 2012	16.50	17.24	16.40	17.16
78	NASDAQ	ACHC	Wed, May 23, 2012	16.21	16.69	15.93	16.39
77	NASDAQ	ACHC	Tue, May 22, 2012	16.46	16.85	16.15	16.26
76	NASDAQ	ACHC	Mon, May 21, 2012	16.34	16.53	15.84	16.50
75	NASDAQ	ACHC	Fri, May 18, 2012	16.53	16.96	16.21	16.41
74	NASDAQ	ACHC	Thu, May 17, 2012	16.88	17.41	16.16	16.48
73	NASDAQ	ACHC	Wed, May 16, 2012	15.75	16.82	15.75	16.51
72	NASDAQ	ACHC	Tue, May 15, 2012	15.00	15.97	15.00	15.59
71	NASDAQ	ACHC	Mon, May 14, 2012	15.33	15.78	14.82	15.08
70	NASDAQ	ACHC	Fri, May 11, 2012	15.90	15.97	15.25	15.42
69	NASDAQ	ACHC	Thu, May 10, 2012	16.46	16.46	15.75	15.97
68	NASDAQ	ACHC	Wed, May 9, 2012	16.97	16.97	16.33	16.46
67	NASDAQ	ACHC	Tue, May 8, 2012	16.83	17.22	16.26	16.99
66	NASDAQ	ACHC	Mon, May 7, 2012	17.03	17.21	16.77	16.92
65	NASDAQ	ACHC	Fri, May 4, 2012	17.50	17.54	16.95	17.00
64	NASDAQ	ACHC	Thu, May 3, 2012	17.04	18.00	16.72	17.69
63	NASDAQ	ACHC	Wed, May 2, 2012	16.73	17.24	16.27	16.99
62	NASDAQ	ACHC	Tue, May 1, 2012	15.97	16.75	15.96	16.58
61	NASDAQ	ACHC	Mon, Apr 30, 2012	15.85	15.97	14.69	15.96
60	NASDAQ	ACHC	Fri, Apr 27, 2012	16.75	16.75	15.48	15.98
59	NASDAQ	ACHC	Thu, Apr 26, 2012	16.52	16.70	15.75	16.12
58	NASDAQ	ACHC	Wed, Apr 25, 2012	15.34	16.66	15.31	16.55
57	NASDAQ	ACHC	Tue, Apr 24, 2012	15.27	15.47	15.18	15.26
56	NASDAQ	ACHC	Mon, Apr 23, 2012	15.61	15.61	15.13	15.29
55	NASDAQ	ACHC	Fri, Apr 20, 2012	16.00	16.08	15.52	15.70
54	NASDAQ	ACHC	Thu, Apr 19, 2012	15.89	16.24	15.49	15.97
53	NASDAQ	ACHC	Wed, Apr 18, 2012	15.03	15.62	15.03	15.46
52	NASDAQ	ACHC	Tue, Apr 17, 2012	14.99	15.52	14.84	15.45
51	NASDAQ	ACHC	Mon, Apr 16, 2012	14.79	15.06	14.69	14.90
50	NASDAQ	ACHC	Fri, Apr 13, 2012	14.96	15.19	14.50	14.84
49	NASDAQ	ACHC	Thu, Apr 12, 2012	15.08	15.29	14.89	15.02
48	NASDAQ	ACHC	Wed, Apr 11, 2012	15.17	15.42	14.40	14.89
47	NASDAQ	ACHC	Tue, Apr 10, 2012	15.49	15.69	14.64	15.12
46	NASDAQ	ACHC	Mon, Apr 9, 2012	15.50	16.10	15.35	15.49
45	NASDAQ	ACHC	Thu, Apr 5, 2012	15.94	16.05	15.51	15.63
44	NASDAQ	ACHC	Wed, Apr 4, 2012	16.25	16.25	15.80	15.82
43	NASDAQ	ACHC	Tue, Apr 3, 2012	16.77	16.83	16.05	16.19
42	NASDAQ	ACHC	Mon, Apr 2, 2012	16.27	16.77	16.12	16.76
41	NASDAQ	ACHC	Fri, Mar 30, 2012	16.46	16.50	16.17	16.33
40	NASDAQ	ACHC	Thu, Mar 29, 2012	15.89	16.45	15.83	16.38
39	NASDAQ	ACHC	Wed, Mar 28, 2012	16.14	16.14	15.75	15.96
38	NASDAQ	ACHC	Tue, Mar 27, 2012	15.80	16.32	15.80	16.19
37	NASDAQ	ACHC	Mon, Mar 26, 2012	15.74	16.12	15.43	15.84
36	NASDAQ	ACHC	Fri, Mar 23, 2012	15.84	15.84	15.50	15.67
35	NASDAQ	ACHC	Thu, Mar 22, 2012	16.12	16.28	15.80	15.90
34	NASDAQ	ACHC	Wed, Mar 21, 2012	16.25	16.25	15.28	16.14
33	NASDAQ	ACHC	Tue, Mar 20, 2012	16.01	16.05	15.41	15.74
32	NASDAQ	ACHC	Mon, Mar 19, 2012	16.28	16.49	15.93	15.96
31	NASDAQ	ACHC	Fri, Mar 16, 2012	16.27	16.50	15.91	16.32
30	NASDAQ	ACHC	Thu, Mar 15, 2012	15.45	16.36	15.10	16.23
29	NASDAQ	ACHC	Wed, Mar 14, 2012	15.10	15.29	14.99	15.24
28	NASDAQ	ACHC	Tue, Mar 13, 2012	14.75	15.13	14.70	15.07
27	NASDAQ	ACHC	Mon, Mar 12, 2012	14.59	14.86	14.52	14.75
26	NASDAQ	ACHC	Fri, Mar 9, 2012	14.27	15.36	13.47	14.75
25	NASDAQ	ACHC	Thu, Mar 8, 2012	13.87	14.27	13.09	14.22
24	NASDAQ	ACHC	Wed, Mar 7, 2012	13.95	14.00	13.54	13.85
23	NASDAQ	ACHC	Tue, Mar 6, 2012	14.07	14.17	13.67	13.73
22	NASDAQ	ACHC	Mon, Mar 5, 2012	14.17	14.59	13.85	14.06
21	NASDAQ	ACHC	Fri, Mar 2, 2012	13.85	13.85	13.08	13.75
20	NASDAQ	ACHC	Thu, Mar 1, 2012	13.93	14.08	13.83	13.89
19	NASDAQ	ACHC	Wed, Feb 29, 2012	14.01	14.07	13.88	13.99
18	NASDAQ	ACHC	Tue, Feb 28, 2012	14.02	14.14	13.79	14.00
17	NASDAQ	ACHC	Mon, Feb 27, 2012	13.93	14.24	13.85	13.93
16	NASDAQ	ACHC	Fri, Feb 24, 2012	13.94	14.12	13.86	13.92
15	NASDAQ	ACHC	Thu, Feb 23, 2012	13.89	14.25	13.77	13.85
14	NASDAQ	ACHC	Wed, Feb 22, 2012	14.36	14.75	13.82	13.89
13	NASDAQ	ACHC	Tue, Feb 21, 2012	14.04	15.02	14.04	14.22
12	NASDAQ	ACHC	Fri, Feb 17, 2012	13.71	14.09	13.50	13.87
11	NASDAQ	ACHC	Thu, Feb 16, 2012	13.19	13.71	13.19	13.65
10	NASDAQ	ACHC	Wed, Feb 15, 2012	13.09	13.46	13.09	13.16
9	NASDAQ	ACHC	Tue, Feb 14, 2012	13.13	13.25	13.00	13.15
8	NASDAQ	ACHC	Mon, Feb 13, 2012	13.28	13.35	12.95	12.95
7	NASDAQ	ACHC	Fri, Feb 10, 2012	13.32	13.44	13.00	13.19
6	NASDAQ	ACHC	Thu, Feb 9, 2012	13.20	13.50	13.09	13.30
5	NASDAQ	ACHC	Wed, Feb 8, 2012	12.89	13.49	12.75	13.20
4	NASDAQ	ACHC	Tue, Feb 7, 2012	12.90	13.15	12.65	12.81
3	NASDAQ	ACHC	Mon, Feb 6, 2012	12.55	13.00	12.45	12.77
2	NASDAQ	ACHC	Fri, Feb 3, 2012	12.71	12.90	12.42	12.55
1	NASDAQ	ACHC	Thu, Feb 2, 2012	12.39	12.72	12.07	12.62
#	Exchange	Symbol	Date	Open	High	Low	Close

Acadia Healthcare Co Inc NASDAQ:ACHC 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