ACI Worldwide Inc NASDAQ:ACIW Historical Prices

Below are the 4180 trading days of historical prices for ACIW.

#	Exchange	Symbol	Date	Open	High	Low	Close
4180	NASDAQ	ACIW	Fri, Mar 1, 2024	33.10	33.26	31.85	32.13
4179	NASDAQ	ACIW	Thu, Feb 29, 2024	31.54	33.43	31.40	32.91
4178	NASDAQ	ACIW	Wed, Feb 28, 2024	30.80	31.34	30.63	30.97
4177	NASDAQ	ACIW	Tue, Feb 27, 2024	31.22	31.31	30.98	31.22
4176	NASDAQ	ACIW	Mon, Feb 26, 2024	30.88	31.40	30.79	31.02
4175	NASDAQ	ACIW	Fri, Feb 23, 2024	30.71	31.15	30.61	30.90
4174	NASDAQ	ACIW	Thu, Feb 22, 2024	30.33	30.59	30.02	30.56
4173	NASDAQ	ACIW	Wed, Feb 21, 2024	30.25	30.42	29.98	30.31
4172	NASDAQ	ACIW	Tue, Feb 20, 2024	30.35	30.77	30.31	30.56
4171	NASDAQ	ACIW	Fri, Feb 16, 2024	31.49	31.62	30.82	30.82
4170	NASDAQ	ACIW	Thu, Feb 15, 2024	31.65	31.88	31.08	31.84
4169	NASDAQ	ACIW	Wed, Feb 14, 2024	30.46	31.39	30.36	31.32
4168	NASDAQ	ACIW	Tue, Feb 13, 2024	29.90	30.45	29.64	30.01
4167	NASDAQ	ACIW	Mon, Feb 12, 2024	30.45	31.26	30.45	31.09
4166	NASDAQ	ACIW	Fri, Feb 9, 2024	29.80	30.64	29.72	30.56
4165	NASDAQ	ACIW	Thu, Feb 8, 2024	28.95	29.76	28.93	29.73
4164	NASDAQ	ACIW	Wed, Feb 7, 2024	29.40	29.62	29.00	29.11
4163	NASDAQ	ACIW	Tue, Feb 6, 2024	28.98	29.26	28.87	29.21
4162	NASDAQ	ACIW	Mon, Feb 5, 2024	29.18	29.28	28.79	28.92
4161	NASDAQ	ACIW	Fri, Feb 2, 2024	29.38	29.81	29.07	29.48
4160	NASDAQ	ACIW	Thu, Feb 1, 2024	30.27	30.55	29.57	29.71
4159	NASDAQ	ACIW	Wed, Jan 31, 2024	30.65	31.09	29.99	30.07
4158	NASDAQ	ACIW	Tue, Jan 30, 2024	31.44	31.49	30.78	30.88
4157	NASDAQ	ACIW	Mon, Jan 29, 2024	30.62	31.34	30.43	31.34
4156	NASDAQ	ACIW	Fri, Jan 26, 2024	30.51	30.72	30.38	30.53
4155	NASDAQ	ACIW	Thu, Jan 25, 2024	30.83	30.87	29.96	30.30
4154	NASDAQ	ACIW	Wed, Jan 24, 2024	30.96	31.23	30.20	30.41
4153	NASDAQ	ACIW	Tue, Jan 23, 2024	30.93	30.93	30.37	30.76
4152	NASDAQ	ACIW	Mon, Jan 22, 2024	30.37	30.77	30.26	30.62
4151	NASDAQ	ACIW	Fri, Jan 19, 2024	29.78	30.02	29.33	30.01
4150	NASDAQ	ACIW	Thu, Jan 18, 2024	29.82	29.89	29.18	29.61
4149	NASDAQ	ACIW	Wed, Jan 17, 2024	29.51	29.76	29.44	29.54
4148	NASDAQ	ACIW	Tue, Jan 16, 2024	29.82	30.20	29.16	30.05
4147	NASDAQ	ACIW	Fri, Jan 12, 2024	31.00	31.12	30.18	30.19
4146	NASDAQ	ACIW	Thu, Jan 11, 2024	30.42	30.83	30.14	30.81
4145	NASDAQ	ACIW	Wed, Jan 10, 2024	29.64	30.42	29.51	30.41
4144	NASDAQ	ACIW	Tue, Jan 9, 2024	29.66	29.88	29.47	29.77
4143	NASDAQ	ACIW	Mon, Jan 8, 2024	29.30	30.02	29.30	30.02
4142	NASDAQ	ACIW	Fri, Jan 5, 2024	29.05	29.49	28.94	29.31
4141	NASDAQ	ACIW	Thu, Jan 4, 2024	29.60	29.79	29.28	29.33
4140	NASDAQ	ACIW	Wed, Jan 3, 2024	30.03	30.26	29.51	29.53
4139	NASDAQ	ACIW	Tue, Jan 2, 2024	30.28	30.66	30.01	30.38
4138	NASDAQ	ACIW	Fri, Dec 29, 2023	30.58	30.85	30.38	30.60
4137	NASDAQ	ACIW	Thu, Dec 28, 2023	30.43	30.78	30.43	30.56
4136	NASDAQ	ACIW	Wed, Dec 27, 2023	30.57	30.77	30.44	30.60
4135	NASDAQ	ACIW	Tue, Dec 26, 2023	30.47	30.77	30.35	30.56
4134	NASDAQ	ACIW	Fri, Dec 22, 2023	30.23	30.43	29.71	30.31
4133	NASDAQ	ACIW	Thu, Dec 21, 2023	30.01	30.36	29.68	30.09
4132	NASDAQ	ACIW	Wed, Dec 20, 2023	30.36	30.91	29.67	29.69
4131	NASDAQ	ACIW	Tue, Dec 19, 2023	29.91	30.52	29.91	30.36
4130	NASDAQ	ACIW	Mon, Dec 18, 2023	29.77	29.98	29.40	29.73
4129	NASDAQ	ACIW	Fri, Dec 15, 2023	29.69	29.91	29.24	29.72
4128	NASDAQ	ACIW	Thu, Dec 14, 2023	29.68	30.43	29.49	29.64
4127	NASDAQ	ACIW	Wed, Dec 13, 2023	28.29	29.33	28.11	29.24
4126	NASDAQ	ACIW	Tue, Dec 12, 2023	27.90	28.52	27.85	28.32
4125	NASDAQ	ACIW	Mon, Dec 11, 2023	27.72	28.20	27.72	28.00
4124	NASDAQ	ACIW	Fri, Dec 8, 2023	27.28	27.87	27.28	27.83
4123	NASDAQ	ACIW	Thu, Dec 7, 2023	27.05	27.64	26.87	27.43
4122	NASDAQ	ACIW	Wed, Dec 6, 2023	27.40	27.95	27.12	27.13
4121	NASDAQ	ACIW	Tue, Dec 5, 2023	27.51	27.95	27.25	27.42
4120	NASDAQ	ACIW	Mon, Dec 4, 2023	27.36	27.91	27.22	27.60
4119	NASDAQ	ACIW	Fri, Dec 1, 2023	26.85	27.43	26.69	27.42
4118	NASDAQ	ACIW	Thu, Nov 30, 2023	27.04	27.04	26.43	26.74
4117	NASDAQ	ACIW	Wed, Nov 29, 2023	27.42	27.67	27.11	27.15
4116	NASDAQ	ACIW	Tue, Nov 28, 2023	26.56	27.10	26.43	27.07
4115	NASDAQ	ACIW	Mon, Nov 27, 2023	26.17	26.58	25.09	26.55
4114	NASDAQ	ACIW	Fri, Nov 24, 2023	25.68	26.22	24.76	26.22
4113	NASDAQ	ACIW	Wed, Nov 22, 2023	26.54	26.82	25.75	25.80
4112	NASDAQ	ACIW	Tue, Nov 21, 2023	26.50	26.95	25.56	26.35
4111	NASDAQ	ACIW	Mon, Nov 20, 2023	25.70	26.55	25.61	26.52
4110	NASDAQ	ACIW	Fri, Nov 17, 2023	25.84	26.24	25.61	25.73
4109	NASDAQ	ACIW	Thu, Nov 16, 2023	25.92	26.20	25.48	25.60
4108	NASDAQ	ACIW	Wed, Nov 15, 2023	26.55	26.60	25.96	26.05
4107	NASDAQ	ACIW	Tue, Nov 14, 2023	26.94	26.94	25.95	26.62
4106	NASDAQ	ACIW	Mon, Nov 13, 2023	25.91	26.22	25.70	25.96
4105	NASDAQ	ACIW	Fri, Nov 10, 2023	26.11	26.57	25.68	26.10
4104	NASDAQ	ACIW	Thu, Nov 9, 2023	25.50	26.67	25.47	26.04
4103	NASDAQ	ACIW	Wed, Nov 8, 2023	24.55	24.70	24.32	24.45
4102	NASDAQ	ACIW	Tue, Nov 7, 2023	24.02	24.81	24.02	24.59
4101	NASDAQ	ACIW	Mon, Nov 6, 2023	23.93	24.78	23.90	24.10
4100	NASDAQ	ACIW	Fri, Nov 3, 2023	23.35	24.27	23.03	24.09
4099	NASDAQ	ACIW	Thu, Nov 2, 2023	20.62	23.07	20.62	23.03
4098	NASDAQ	ACIW	Wed, Nov 1, 2023	20.31	20.67	19.83	20.24
4097	NASDAQ	ACIW	Tue, Oct 31, 2023	19.93	20.45	19.68	20.37
4096	NASDAQ	ACIW	Mon, Oct 30, 2023	19.93	20.01	19.69	19.92
4095	NASDAQ	ACIW	Fri, Oct 27, 2023	20.27	20.29	19.56	19.75
4094	NASDAQ	ACIW	Thu, Oct 26, 2023	20.31	20.70	20.21	20.32
4093	NASDAQ	ACIW	Wed, Oct 25, 2023	20.56	20.68	20.16	20.28
4092	NASDAQ	ACIW	Tue, Oct 24, 2023	20.89	21.06	20.57	20.82
4091	NASDAQ	ACIW	Mon, Oct 23, 2023	20.99	21.43	20.25	20.73
4090	NASDAQ	ACIW	Fri, Oct 20, 2023	21.54	21.54	20.93	21.16
4089	NASDAQ	ACIW	Thu, Oct 19, 2023	21.84	22.25	21.35	21.47
4088	NASDAQ	ACIW	Wed, Oct 18, 2023	21.61	22.12	21.34	21.93
4087	NASDAQ	ACIW	Tue, Oct 17, 2023	20.62	21.81	20.62	21.77
4086	NASDAQ	ACIW	Mon, Oct 16, 2023	20.54	20.95	20.51	20.79
4085	NASDAQ	ACIW	Fri, Oct 13, 2023	20.60	20.60	19.95	20.26
4084	NASDAQ	ACIW	Thu, Oct 12, 2023	21.24	21.24	20.46	20.62
4083	NASDAQ	ACIW	Wed, Oct 11, 2023	21.21	21.45	20.99	21.26
4082	NASDAQ	ACIW	Tue, Oct 10, 2023	21.26	21.79	21.04	21.13
4081	NASDAQ	ACIW	Mon, Oct 9, 2023	20.81	21.58	20.81	21.09
4080	NASDAQ	ACIW	Fri, Oct 6, 2023	20.87	21.47	20.87	21.09
4079	NASDAQ	ACIW	Thu, Oct 5, 2023	20.87	21.15	20.70	21.03
4078	NASDAQ	ACIW	Wed, Oct 4, 2023	20.81	21.75	20.72	20.88
4077	NASDAQ	ACIW	Tue, Oct 3, 2023	21.87	21.87	20.63	20.74
4076	NASDAQ	ACIW	Mon, Oct 2, 2023	22.48	22.64	22.03	22.08
4075	NASDAQ	ACIW	Fri, Sep 29, 2023	22.61	22.95	22.47	22.56
4074	NASDAQ	ACIW	Thu, Sep 28, 2023	22.03	22.65	22.03	22.43
4073	NASDAQ	ACIW	Wed, Sep 27, 2023	22.31	22.35	22.00	22.14
4072	NASDAQ	ACIW	Tue, Sep 26, 2023	22.89	23.51	22.23	22.27
4071	NASDAQ	ACIW	Mon, Sep 25, 2023	23.12	23.33	22.89	23.02
4070	NASDAQ	ACIW	Fri, Sep 22, 2023	23.42	23.66	23.19	23.31
4069	NASDAQ	ACIW	Thu, Sep 21, 2023	23.14	23.49	22.99	23.40
4068	NASDAQ	ACIW	Wed, Sep 20, 2023	23.66	24.03	23.33	23.33
4067	NASDAQ	ACIW	Tue, Sep 19, 2023	23.51	23.88	23.33	23.57
4066	NASDAQ	ACIW	Mon, Sep 18, 2023	23.54	23.66	23.37	23.50
4065	NASDAQ	ACIW	Fri, Sep 15, 2023	23.91	23.91	23.17	23.54
4064	NASDAQ	ACIW	Thu, Sep 14, 2023	23.71	23.95	23.53	23.91
4063	NASDAQ	ACIW	Wed, Sep 13, 2023	23.31	23.53	22.99	23.46
4062	NASDAQ	ACIW	Tue, Sep 12, 2023	23.29	23.51	23.03	23.23
4061	NASDAQ	ACIW	Mon, Sep 11, 2023	23.29	23.29	23.29	23.29
4060	NASDAQ	ACIW	Fri, Sep 8, 2023	23.23	23.23	22.87	23.15
4059	NASDAQ	ACIW	Thu, Sep 7, 2023	23.32	23.37	23.01	23.14
4058	NASDAQ	ACIW	Wed, Sep 6, 2023	23.26	23.63	23.20	23.48
4057	NASDAQ	ACIW	Tue, Sep 5, 2023	24.38	24.47	23.07	23.17
4056	NASDAQ	ACIW	Fri, Sep 1, 2023	24.39	24.73	24.30	24.62
4055	NASDAQ	ACIW	Thu, Aug 31, 2023	24.56	25.08	24.24	24.28
4054	NASDAQ	ACIW	Wed, Aug 30, 2023	23.77	24.61	23.77	24.52
4053	NASDAQ	ACIW	Tue, Aug 29, 2023	23.63	24.11	23.63	23.90
4052	NASDAQ	ACIW	Mon, Aug 28, 2023	23.29	23.78	23.29	23.66
4051	NASDAQ	ACIW	Fri, Aug 25, 2023	23.37	23.42	22.94	23.26
4050	NASDAQ	ACIW	Thu, Aug 24, 2023	23.28	23.51	23.10	23.25
4049	NASDAQ	ACIW	Wed, Aug 23, 2023	22.87	23.65	22.77	23.37
4048	NASDAQ	ACIW	Tue, Aug 22, 2023	22.68	22.94	22.56	22.88
4047	NASDAQ	ACIW	Mon, Aug 21, 2023	22.71	22.80	22.50	22.60
4046	NASDAQ	ACIW	Fri, Aug 18, 2023	22.46	22.92	22.40	22.76
4045	NASDAQ	ACIW	Thu, Aug 17, 2023	23.25	23.41	22.60	22.69
4044	NASDAQ	ACIW	Wed, Aug 16, 2023	23.43	23.56	23.21	23.24
4043	NASDAQ	ACIW	Tue, Aug 15, 2023	23.55	23.64	23.38	23.51
4042	NASDAQ	ACIW	Mon, Aug 14, 2023	23.34	23.75	23.30	23.70
4041	NASDAQ	ACIW	Fri, Aug 11, 2023	23.35	23.61	23.31	23.51
4040	NASDAQ	ACIW	Thu, Aug 10, 2023	23.86	24.18	23.40	23.54
4039	NASDAQ	ACIW	Wed, Aug 9, 2023	23.71	23.81	23.29	23.65
4038	NASDAQ	ACIW	Tue, Aug 8, 2023	23.79	23.82	23.19	23.75
4037	NASDAQ	ACIW	Mon, Aug 7, 2023	23.91	24.25	23.80	24.18
4036	NASDAQ	ACIW	Fri, Aug 4, 2023	23.84	24.21	23.46	23.87
4035	NASDAQ	ACIW	Thu, Aug 3, 2023	23.30	24.01	22.59	23.80
4034	NASDAQ	ACIW	Wed, Aug 2, 2023	23.05	23.15	22.56	22.61
4033	NASDAQ	ACIW	Tue, Aug 1, 2023	23.09	23.30	22.84	23.30
4032	NASDAQ	ACIW	Mon, Jul 31, 2023	22.91	23.36	22.91	23.19
4031	NASDAQ	ACIW	Fri, Jul 28, 2023	22.97	23.15	22.76	22.87
4030	NASDAQ	ACIW	Thu, Jul 27, 2023	23.63	23.72	22.58	22.75
4029	NASDAQ	ACIW	Wed, Jul 26, 2023	23.35	23.55	23.05	23.34
4028	NASDAQ	ACIW	Tue, Jul 25, 2023	23.27	23.53	23.13	23.42
4027	NASDAQ	ACIW	Mon, Jul 24, 2023	23.20	23.44	23.03	23.31
4026	NASDAQ	ACIW	Fri, Jul 21, 2023	24.05	24.09	23.12	23.20
4025	NASDAQ	ACIW	Thu, Jul 20, 2023	24.38	24.56	23.94	23.98
4024	NASDAQ	ACIW	Wed, Jul 19, 2023	24.44	24.64	24.21	24.33
4023	NASDAQ	ACIW	Tue, Jul 18, 2023	24.24	24.65	24.11	24.34
4022	NASDAQ	ACIW	Mon, Jul 17, 2023	24.05	24.46	24.02	24.25
4021	NASDAQ	ACIW	Fri, Jul 14, 2023	24.16	24.20	23.74	24.10
4020	NASDAQ	ACIW	Thu, Jul 13, 2023	23.84	24.37	23.84	24.23
4019	NASDAQ	ACIW	Wed, Jul 12, 2023	23.04	23.90	22.99	23.81
4018	NASDAQ	ACIW	Tue, Jul 11, 2023	22.53	22.75	22.49	22.62
4017	NASDAQ	ACIW	Mon, Jul 10, 2023	22.70	23.10	22.34	22.44
4016	NASDAQ	ACIW	Fri, Jul 7, 2023	22.69	23.15	22.69	22.83
4015	NASDAQ	ACIW	Thu, Jul 6, 2023	22.84	23.04	22.32	22.73
4014	NASDAQ	ACIW	Wed, Jul 5, 2023	23.16	23.37	22.88	23.02
4013	NASDAQ	ACIW	Mon, Jul 3, 2023	23.10	23.38	23.00	23.30
4012	NASDAQ	ACIW	Fri, Jun 30, 2023	23.33	23.57	23.10	23.17
4011	NASDAQ	ACIW	Thu, Jun 29, 2023	22.47	23.33	22.46	23.18
4010	NASDAQ	ACIW	Wed, Jun 28, 2023	21.93	22.49	21.66	22.45
4009	NASDAQ	ACIW	Tue, Jun 27, 2023	21.63	22.02	21.49	21.96
4008	NASDAQ	ACIW	Mon, Jun 26, 2023	21.60	21.89	21.54	21.56
4007	NASDAQ	ACIW	Fri, Jun 23, 2023	21.72	21.93	21.60	21.65
4006	NASDAQ	ACIW	Thu, Jun 22, 2023	21.89	22.09	21.77	21.93
4005	NASDAQ	ACIW	Wed, Jun 21, 2023	22.36	22.39	21.92	21.97
4004	NASDAQ	ACIW	Tue, Jun 20, 2023	22.80	22.92	22.48	22.50
4003	NASDAQ	ACIW	Fri, Jun 16, 2023	23.48	23.48	22.77	22.91
4002	NASDAQ	ACIW	Thu, Jun 15, 2023	22.86	23.15	22.61	23.15
4001	NASDAQ	ACIW	Wed, Jun 14, 2023	23.30	23.72	22.77	22.92
4000	NASDAQ	ACIW	Tue, Jun 13, 2023	23.70	23.95	23.20	23.29
3999	NASDAQ	ACIW	Mon, Jun 12, 2023	23.54	23.86	23.37	23.57
3998	NASDAQ	ACIW	Fri, Jun 9, 2023	23.96	24.00	22.91	23.55
3997	NASDAQ	ACIW	Thu, Jun 8, 2023	24.07	24.07	23.21	23.26
3996	NASDAQ	ACIW	Wed, Jun 7, 2023	23.75	24.56	23.75	24.14
3995	NASDAQ	ACIW	Tue, Jun 6, 2023	22.82	23.84	22.82	23.66
3994	NASDAQ	ACIW	Mon, Jun 5, 2023	23.34	23.57	22.91	22.94
3993	NASDAQ	ACIW	Fri, Jun 2, 2023	22.94	23.75	22.81	23.69
3992	NASDAQ	ACIW	Thu, Jun 1, 2023	22.75	23.40	22.56	22.74
3991	NASDAQ	ACIW	Wed, May 31, 2023	22.43	22.90	22.14	22.81
3990	NASDAQ	ACIW	Tue, May 30, 2023	23.69	23.72	22.72	22.78
3989	NASDAQ	ACIW	Fri, May 26, 2023	22.99	23.77	22.88	23.58
3988	NASDAQ	ACIW	Thu, May 25, 2023	23.23	23.53	22.80	23.02
3987	NASDAQ	ACIW	Wed, May 24, 2023	23.81	24.13	23.21	23.24
3986	NASDAQ	ACIW	Tue, May 23, 2023	23.89	24.66	23.85	23.95
3985	NASDAQ	ACIW	Mon, May 22, 2023	24.29	24.38	23.89	24.00
3984	NASDAQ	ACIW	Fri, May 19, 2023	24.75	24.75	24.28	24.33
3983	NASDAQ	ACIW	Thu, May 18, 2023	24.28	24.59	24.03	24.54
3982	NASDAQ	ACIW	Wed, May 17, 2023	24.27	24.51	23.92	24.40
3981	NASDAQ	ACIW	Tue, May 16, 2023	24.83	25.06	23.96	24.21
3980	NASDAQ	ACIW	Mon, May 15, 2023	25.14	25.31	24.94	24.99
3979	NASDAQ	ACIW	Fri, May 12, 2023	25.04	25.41	24.74	25.16
3978	NASDAQ	ACIW	Thu, May 11, 2023	24.40	25.42	24.39	25.03
3977	NASDAQ	ACIW	Wed, May 10, 2023	24.35	24.92	23.87	24.49
3976	NASDAQ	ACIW	Tue, May 9, 2023	24.31	24.31	23.64	23.95
3975	NASDAQ	ACIW	Mon, May 8, 2023	24.31	24.38	23.90	24.36
3974	NASDAQ	ACIW	Fri, May 5, 2023	24.35	24.52	24.09	24.34
3973	NASDAQ	ACIW	Thu, May 4, 2023	27.00	24.69	23.11	23.95
3972	NASDAQ	ACIW	Wed, May 3, 2023	24.82	25.27	24.58	24.62
3971	NASDAQ	ACIW	Tue, May 2, 2023	25.29	25.29	24.50	24.70
3970	NASDAQ	ACIW	Mon, May 1, 2023	25.24	25.55	25.11	25.33
3969	NASDAQ	ACIW	Fri, Apr 28, 2023	24.62	25.58	24.60	25.33
3968	NASDAQ	ACIW	Thu, Apr 27, 2023	24.27	24.84	24.22	24.70
3967	NASDAQ	ACIW	Wed, Apr 26, 2023	24.17	24.34	23.94	24.09
3966	NASDAQ	ACIW	Tue, Apr 25, 2023	24.63	24.63	24.11	24.19
3965	NASDAQ	ACIW	Mon, Apr 24, 2023	25.67	25.84	24.75	24.83
3964	NASDAQ	ACIW	Fri, Apr 21, 2023	25.73	25.89	25.56	25.61
3963	NASDAQ	ACIW	Thu, Apr 20, 2023	25.67	25.88	25.55	25.64
3962	NASDAQ	ACIW	Wed, Apr 19, 2023	25.88	25.98	25.72	25.86
3961	NASDAQ	ACIW	Tue, Apr 18, 2023	26.26	26.44	25.79	26.07
3960	NASDAQ	ACIW	Mon, Apr 17, 2023	26.08	26.32	25.82	26.23
3959	NASDAQ	ACIW	Fri, Apr 14, 2023	25.92	26.17	25.41	26.09
3958	NASDAQ	ACIW	Thu, Apr 13, 2023	25.78	25.91	25.55	25.89
3957	NASDAQ	ACIW	Wed, Apr 12, 2023	26.55	26.55	25.50	25.64
3956	NASDAQ	ACIW	Tue, Apr 11, 2023	26.11	26.53	26.08	26.37
3955	NASDAQ	ACIW	Mon, Apr 10, 2023	25.96	26.75	25.70	26.12
3954	NASDAQ	ACIW	Thu, Apr 6, 2023	25.95	26.17	25.65	26.06
3953	NASDAQ	ACIW	Wed, Apr 5, 2023	26.05	26.09	25.68	25.90
3952	NASDAQ	ACIW	Tue, Apr 4, 2023	26.59	26.78	25.97	26.18
3951	NASDAQ	ACIW	Mon, Apr 3, 2023	26.82	27.11	26.21	26.53
3950	NASDAQ	ACIW	Fri, Mar 31, 2023	26.43	27.07	26.35	26.98
3949	NASDAQ	ACIW	Thu, Mar 30, 2023	26.44	26.54	26.26	26.32
3948	NASDAQ	ACIW	Wed, Mar 29, 2023	26.06	26.41	25.92	26.24
3947	NASDAQ	ACIW	Tue, Mar 28, 2023	26.06	26.09	25.72	25.93
3946	NASDAQ	ACIW	Mon, Mar 27, 2023	25.41	26.33	25.40	26.26
3945	NASDAQ	ACIW	Fri, Mar 24, 2023	24.66	25.33	24.66	25.27
3944	NASDAQ	ACIW	Thu, Mar 23, 2023	25.64	26.03	24.94	24.96
3943	NASDAQ	ACIW	Wed, Mar 22, 2023	26.14	26.42	25.55	25.57
3942	NASDAQ	ACIW	Tue, Mar 21, 2023	26.40	26.57	25.79	26.20
3941	NASDAQ	ACIW	Mon, Mar 20, 2023	26.99	27.16	26.08	26.15
3940	NASDAQ	ACIW	Fri, Mar 17, 2023	25.65	27.28	25.65	26.94
3939	NASDAQ	ACIW	Thu, Mar 16, 2023	22.44	26.50	22.33	25.78
3938	NASDAQ	ACIW	Wed, Mar 15, 2023	22.92	23.18	22.54	22.70
3937	NASDAQ	ACIW	Tue, Mar 14, 2023	23.51	23.81	23.14	23.48
3936	NASDAQ	ACIW	Mon, Mar 13, 2023	23.45	23.71	22.95	22.98
3935	NASDAQ	ACIW	Fri, Mar 10, 2023	24.50	24.52	23.51	23.76
3934	NASDAQ	ACIW	Thu, Mar 9, 2023	25.47	25.52	24.64	24.68
3933	NASDAQ	ACIW	Wed, Mar 8, 2023	25.25	25.50	25.13	25.49
3932	NASDAQ	ACIW	Tue, Mar 7, 2023	25.71	25.80	25.06	25.20
3931	NASDAQ	ACIW	Mon, Mar 6, 2023	25.85	26.11	25.57	25.67
3930	NASDAQ	ACIW	Fri, Mar 3, 2023	26.29	26.29	25.85	25.87
3929	NASDAQ	ACIW	Thu, Mar 2, 2023	26.04	26.21	25.60	26.00
3928	NASDAQ	ACIW	Wed, Mar 1, 2023	26.42	27.23	25.37	25.80
3927	NASDAQ	ACIW	Tue, Feb 28, 2023	25.95	26.20	25.84	25.85
3926	NASDAQ	ACIW	Mon, Feb 27, 2023	26.26	26.39	26.01	26.07
3925	NASDAQ	ACIW	Fri, Feb 24, 2023	25.72	26.20	25.70	26.10
3924	NASDAQ	ACIW	Thu, Feb 23, 2023	26.28	26.48	25.80	26.15
3923	NASDAQ	ACIW	Wed, Feb 22, 2023	25.81	26.09	25.70	26.07
3922	NASDAQ	ACIW	Tue, Feb 21, 2023	25.69	26.00	25.50	25.73
3921	NASDAQ	ACIW	Fri, Feb 17, 2023	26.54	26.54	25.87	25.99
3920	NASDAQ	ACIW	Thu, Feb 16, 2023	26.60	26.89	26.50	26.59
3919	NASDAQ	ACIW	Wed, Feb 15, 2023	26.62	27.18	26.50	26.96
3918	NASDAQ	ACIW	Tue, Feb 14, 2023	27.18	27.49	26.80	26.83
3917	NASDAQ	ACIW	Mon, Feb 13, 2023	27.48	27.48	27.03	27.23
3916	NASDAQ	ACIW	Fri, Feb 10, 2023	27.22	27.50	27.01	27.41
3915	NASDAQ	ACIW	Thu, Feb 9, 2023	28.14	28.25	27.23	27.30
3914	NASDAQ	ACIW	Wed, Feb 8, 2023	28.55	28.62	27.71	27.85
3913	NASDAQ	ACIW	Tue, Feb 7, 2023	27.85	28.83	27.85	28.77
3912	NASDAQ	ACIW	Mon, Feb 6, 2023	27.94	28.22	27.83	27.95
3911	NASDAQ	ACIW	Fri, Feb 3, 2023	28.15	28.51	28.10	28.16
3910	NASDAQ	ACIW	Thu, Feb 2, 2023	28.48	28.90	28.32	28.44
3909	NASDAQ	ACIW	Wed, Feb 1, 2023	27.92	28.32	27.53	28.20
3908	NASDAQ	ACIW	Tue, Jan 31, 2023	27.72	27.98	27.52	27.93
3907	NASDAQ	ACIW	Mon, Jan 30, 2023	27.40	27.99	26.90	27.79
3906	NASDAQ	ACIW	Fri, Jan 27, 2023	27.64	28.28	27.47	27.86
3905	NASDAQ	ACIW	Thu, Jan 26, 2023	28.08	28.11	27.45	27.74
3904	NASDAQ	ACIW	Wed, Jan 25, 2023	27.68	28.01	27.56	27.81
3903	NASDAQ	ACIW	Tue, Jan 24, 2023	28.77	28.98	27.89	27.96
3902	NASDAQ	ACIW	Mon, Jan 23, 2023	28.99	29.14	28.76	28.80
3901	NASDAQ	ACIW	Fri, Jan 20, 2023	28.62	29.08	28.24	28.99
3900	NASDAQ	ACIW	Thu, Jan 19, 2023	26.50	28.55	26.44	28.46
3899	NASDAQ	ACIW	Wed, Jan 18, 2023	27.19	27.64	26.21	26.38
3898	NASDAQ	ACIW	Tue, Jan 17, 2023	26.88	27.13	26.64	27.01
3897	NASDAQ	ACIW	Fri, Jan 13, 2023	26.83	27.04	26.70	26.88
3896	NASDAQ	ACIW	Thu, Jan 12, 2023	26.85	27.15	26.75	26.97
3895	NASDAQ	ACIW	Wed, Jan 11, 2023	26.81	27.04	26.52	26.80
3894	NASDAQ	ACIW	Tue, Jan 10, 2023	26.65	27.07	26.43	26.72
3893	NASDAQ	ACIW	Mon, Jan 9, 2023	27.35	27.69	26.50	26.70
3892	NASDAQ	ACIW	Fri, Jan 6, 2023	26.48	27.34	25.93	27.28
3891	NASDAQ	ACIW	Thu, Jan 5, 2023	26.10	27.00	25.96	25.96
3890	NASDAQ	ACIW	Wed, Jan 4, 2023	23.14	26.25	22.86	26.11
3889	NASDAQ	ACIW	Tue, Jan 3, 2023	23.21	23.42	22.83	23.03
3888	NASDAQ	ACIW	Fri, Dec 30, 2022	22.88	23.10	22.76	23.00
3887	NASDAQ	ACIW	Thu, Dec 29, 2022	22.25	23.23	22.20	23.14
3886	NASDAQ	ACIW	Wed, Dec 28, 2022	22.30	22.55	22.08	22.09
3885	NASDAQ	ACIW	Tue, Dec 27, 2022	21.90	22.28	21.70	22.26
3884	NASDAQ	ACIW	Fri, Dec 23, 2022	21.34	21.98	21.24	21.97
3883	NASDAQ	ACIW	Thu, Dec 22, 2022	21.23	21.34	20.92	21.31
3882	NASDAQ	ACIW	Wed, Dec 21, 2022	21.01	21.45	21.01	21.37
3881	NASDAQ	ACIW	Tue, Dec 20, 2022	20.55	21.22	20.34	20.88
3880	NASDAQ	ACIW	Mon, Dec 19, 2022	20.46	20.78	20.14	20.62
3879	NASDAQ	ACIW	Fri, Dec 16, 2022	20.18	20.55	20.02	20.46
3878	NASDAQ	ACIW	Thu, Dec 15, 2022	20.83	21.01	20.07	20.22
3877	NASDAQ	ACIW	Wed, Dec 14, 2022	20.69	21.43	20.69	21.08
3876	NASDAQ	ACIW	Tue, Dec 13, 2022	21.63	21.83	20.57	20.78
3875	NASDAQ	ACIW	Mon, Dec 12, 2022	20.71	21.03	20.27	20.75
3874	NASDAQ	ACIW	Fri, Dec 9, 2022	20.74	20.96	20.62	20.74
3873	NASDAQ	ACIW	Thu, Dec 8, 2022	20.69	21.29	20.58	20.88
3872	NASDAQ	ACIW	Wed, Dec 7, 2022	20.61	20.87	20.36	20.56
3871	NASDAQ	ACIW	Tue, Dec 6, 2022	21.11	21.14	20.50	20.64
3870	NASDAQ	ACIW	Mon, Dec 5, 2022	21.60	21.71	20.98	21.16
3869	NASDAQ	ACIW	Fri, Dec 2, 2022	21.29	21.92	21.21	21.70
3868	NASDAQ	ACIW	Thu, Dec 1, 2022	20.92	21.85	20.35	21.58
3867	NASDAQ	ACIW	Wed, Nov 30, 2022	20.32	20.90	19.92	20.90
3866	NASDAQ	ACIW	Tue, Nov 29, 2022	20.36	20.73	20.16	20.37
3865	NASDAQ	ACIW	Mon, Nov 28, 2022	20.65	21.17	20.35	20.43
3864	NASDAQ	ACIW	Fri, Nov 25, 2022	20.59	21.22	20.49	20.90
3863	NASDAQ	ACIW	Wed, Nov 23, 2022	20.36	20.67	20.11	20.64
3862	NASDAQ	ACIW	Tue, Nov 22, 2022	20.45	20.50	20.10	20.41
3861	NASDAQ	ACIW	Mon, Nov 21, 2022	20.51	20.74	20.24	20.31
3860	NASDAQ	ACIW	Fri, Nov 18, 2022	21.24	21.34	20.54	20.59
3859	NASDAQ	ACIW	Thu, Nov 17, 2022	20.68	20.98	20.34	20.83
3858	NASDAQ	ACIW	Wed, Nov 16, 2022	21.46	21.61	20.92	20.97
3857	NASDAQ	ACIW	Tue, Nov 15, 2022	21.09	21.94	20.87	21.61
3856	NASDAQ	ACIW	Mon, Nov 14, 2022	20.64	21.25	20.39	20.76
3855	NASDAQ	ACIW	Fri, Nov 11, 2022	20.41	20.90	20.04	20.78
3854	NASDAQ	ACIW	Thu, Nov 10, 2022	20.91	21.41	20.25	20.41
3853	NASDAQ	ACIW	Wed, Nov 9, 2022	20.64	20.65	19.96	20.00
3852	NASDAQ	ACIW	Tue, Nov 8, 2022	20.98	21.57	20.43	20.81
3851	NASDAQ	ACIW	Mon, Nov 7, 2022	20.53	21.27	20.50	20.98
3850	NASDAQ	ACIW	Fri, Nov 4, 2022	20.61	20.66	19.90	20.54
3849	NASDAQ	ACIW	Thu, Nov 3, 2022	19.91	21.39	19.68	20.60
3848	NASDAQ	ACIW	Wed, Nov 2, 2022	23.77	24.07	20.02	20.04
3847	NASDAQ	ACIW	Tue, Nov 1, 2022	24.69	24.69	24.27	24.62
3846	NASDAQ	ACIW	Mon, Oct 31, 2022	24.61	24.84	24.27	24.33
3845	NASDAQ	ACIW	Fri, Oct 28, 2022	24.00	24.83	23.95	24.74
3844	NASDAQ	ACIW	Thu, Oct 27, 2022	23.72	24.12	23.67	23.86
3843	NASDAQ	ACIW	Wed, Oct 26, 2022	23.62	24.11	23.36	23.53
3842	NASDAQ	ACIW	Tue, Oct 25, 2022	22.97	23.72	22.79	23.61
3841	NASDAQ	ACIW	Mon, Oct 24, 2022	22.68	22.92	22.46	22.86
3840	NASDAQ	ACIW	Fri, Oct 21, 2022	21.91	22.55	21.50	22.51
3839	NASDAQ	ACIW	Thu, Oct 20, 2022	22.22	22.36	21.67	21.79
3838	NASDAQ	ACIW	Wed, Oct 19, 2022	22.22	22.44	21.90	22.12
3837	NASDAQ	ACIW	Tue, Oct 18, 2022	22.67	22.94	22.20	22.42
3836	NASDAQ	ACIW	Mon, Oct 17, 2022	21.97	22.36	21.90	22.22
3835	NASDAQ	ACIW	Fri, Oct 14, 2022	22.14	22.28	21.57	21.61
3834	NASDAQ	ACIW	Thu, Oct 13, 2022	21.19	22.21	21.02	21.87
3833	NASDAQ	ACIW	Wed, Oct 12, 2022	21.67	21.75	21.40	21.63
3832	NASDAQ	ACIW	Tue, Oct 11, 2022	21.75	21.91	21.00	21.61
3831	NASDAQ	ACIW	Mon, Oct 10, 2022	21.96	22.11	21.53	21.75
3830	NASDAQ	ACIW	Fri, Oct 7, 2022	21.86	22.00	21.59	21.93
3829	NASDAQ	ACIW	Thu, Oct 6, 2022	22.08	22.30	21.95	22.12
3828	NASDAQ	ACIW	Wed, Oct 5, 2022	21.82	22.43	21.82	22.16
3827	NASDAQ	ACIW	Tue, Oct 4, 2022	21.57	22.42	21.56	22.22
3826	NASDAQ	ACIW	Mon, Oct 3, 2022	21.21	21.50	20.82	21.20
3825	NASDAQ	ACIW	Fri, Sep 30, 2022	21.11	21.52	20.83	20.90
3824	NASDAQ	ACIW	Thu, Sep 29, 2022	20.70	21.09	20.69	21.07
3823	NASDAQ	ACIW	Wed, Sep 28, 2022	20.68	21.18	20.55	21.02
3822	NASDAQ	ACIW	Tue, Sep 27, 2022	20.62	20.91	20.32	20.50
3821	NASDAQ	ACIW	Mon, Sep 26, 2022	20.74	21.02	20.19	20.44
3820	NASDAQ	ACIW	Fri, Sep 23, 2022	20.72	20.94	20.42	20.78
3819	NASDAQ	ACIW	Thu, Sep 22, 2022	21.30	21.49	20.68	20.90
3818	NASDAQ	ACIW	Wed, Sep 21, 2022	21.91	22.10	21.41	21.46
3817	NASDAQ	ACIW	Tue, Sep 20, 2022	21.76	21.82	21.37	21.74
3816	NASDAQ	ACIW	Mon, Sep 19, 2022	21.70	22.00	21.42	21.95
3815	NASDAQ	ACIW	Fri, Sep 16, 2022	22.36	22.36	21.74	21.88
3814	NASDAQ	ACIW	Thu, Sep 15, 2022	22.18	22.62	21.98	22.42
3813	NASDAQ	ACIW	Wed, Sep 14, 2022	22.69	22.96	22.37	22.44
3812	NASDAQ	ACIW	Tue, Sep 13, 2022	22.74	23.17	22.59	22.69
3811	NASDAQ	ACIW	Mon, Sep 12, 2022	23.13	23.77	23.12	23.40
3810	NASDAQ	ACIW	Fri, Sep 9, 2022	22.19	23.03	22.08	22.75
3809	NASDAQ	ACIW	Thu, Sep 8, 2022	21.77	22.02	21.51	21.95
3808	NASDAQ	ACIW	Wed, Sep 7, 2022	21.72	22.24	21.62	22.02
3807	NASDAQ	ACIW	Tue, Sep 6, 2022	22.65	22.79	21.84	21.86
3806	NASDAQ	ACIW	Fri, Sep 2, 2022	23.30	23.32	22.42	22.65
3805	NASDAQ	ACIW	Thu, Sep 1, 2022	23.42	23.60	22.94	23.26
3804	NASDAQ	ACIW	Wed, Aug 31, 2022	24.30	24.71	23.70	23.70
3803	NASDAQ	ACIW	Tue, Aug 30, 2022	23.79	24.12	23.63	24.09
3802	NASDAQ	ACIW	Mon, Aug 29, 2022	23.84	24.05	23.61	23.62
3801	NASDAQ	ACIW	Fri, Aug 26, 2022	24.85	24.85	24.10	24.12
3800	NASDAQ	ACIW	Thu, Aug 25, 2022	24.60	24.93	24.52	24.83
3799	NASDAQ	ACIW	Wed, Aug 24, 2022	24.58	24.81	24.40	24.57
3798	NASDAQ	ACIW	Tue, Aug 23, 2022	24.70	25.02	24.57	24.66
3797	NASDAQ	ACIW	Mon, Aug 22, 2022	24.80	24.95	24.45	24.72
3796	NASDAQ	ACIW	Fri, Aug 19, 2022	25.76	25.92	25.12	25.17
3795	NASDAQ	ACIW	Thu, Aug 18, 2022	25.75	25.98	25.50	25.79
3794	NASDAQ	ACIW	Wed, Aug 17, 2022	26.35	26.50	25.70	25.80
3793	NASDAQ	ACIW	Tue, Aug 16, 2022	25.61	26.60	25.39	26.51
3792	NASDAQ	ACIW	Mon, Aug 15, 2022	25.87	25.98	25.64	25.75
3791	NASDAQ	ACIW	Fri, Aug 12, 2022	26.28	26.49	25.98	26.13
3790	NASDAQ	ACIW	Thu, Aug 11, 2022	26.75	26.75	26.12	26.13
3789	NASDAQ	ACIW	Wed, Aug 10, 2022	26.05	26.93	26.05	26.43
3788	NASDAQ	ACIW	Tue, Aug 9, 2022	25.92	26.08	25.46	25.86
3787	NASDAQ	ACIW	Mon, Aug 8, 2022	26.37	26.64	25.85	25.92
3786	NASDAQ	ACIW	Fri, Aug 5, 2022	26.97	26.97	25.77	26.15
3785	NASDAQ	ACIW	Thu, Aug 4, 2022	28.46	28.46	26.03	27.19
3784	NASDAQ	ACIW	Wed, Aug 3, 2022	28.46	29.03	28.44	28.50
3783	NASDAQ	ACIW	Tue, Aug 2, 2022	28.45	29.35	28.08	28.38
3782	NASDAQ	ACIW	Mon, Aug 1, 2022	28.26	28.96	28.19	28.64
3781	NASDAQ	ACIW	Fri, Jul 29, 2022	27.97	28.59	27.62	28.53
3780	NASDAQ	ACIW	Thu, Jul 28, 2022	27.96	28.21	27.53	27.86
3779	NASDAQ	ACIW	Wed, Jul 27, 2022	27.80	28.16	27.61	27.90
3778	NASDAQ	ACIW	Tue, Jul 26, 2022	27.15	27.51	27.15	27.48
3777	NASDAQ	ACIW	Mon, Jul 25, 2022	27.59	27.60	27.23	27.33
3776	NASDAQ	ACIW	Fri, Jul 22, 2022	27.56	27.79	27.21	27.48
3775	NASDAQ	ACIW	Thu, Jul 21, 2022	27.24	27.46	26.98	27.45
3774	NASDAQ	ACIW	Wed, Jul 20, 2022	27.45	27.59	27.01	27.29
3773	NASDAQ	ACIW	Tue, Jul 19, 2022	26.80	27.33	26.46	27.25
3772	NASDAQ	ACIW	Mon, Jul 18, 2022	27.00	27.20	26.34	26.45
3771	NASDAQ	ACIW	Fri, Jul 15, 2022	26.99	27.09	26.59	26.82
3770	NASDAQ	ACIW	Thu, Jul 14, 2022	25.78	26.23	25.74	26.03
3769	NASDAQ	ACIW	Wed, Jul 13, 2022	26.53	26.59	25.96	26.24
3768	NASDAQ	ACIW	Tue, Jul 12, 2022	27.17	27.49	26.83	27.00
3767	NASDAQ	ACIW	Mon, Jul 11, 2022	26.86	27.28	26.71	27.16
3766	NASDAQ	ACIW	Fri, Jul 8, 2022	26.94	27.75	26.63	27.11
3765	NASDAQ	ACIW	Thu, Jul 7, 2022	26.17	27.16	25.88	27.15
3764	NASDAQ	ACIW	Wed, Jul 6, 2022	26.26	27.04	25.69	26.03
3763	NASDAQ	ACIW	Tue, Jul 5, 2022	25.47	26.25	25.10	26.23
3762	NASDAQ	ACIW	Fri, Jul 1, 2022	26.11	26.33	25.66	25.87
3761	NASDAQ	ACIW	Thu, Jun 30, 2022	25.76	26.48	25.38	25.89
3760	NASDAQ	ACIW	Wed, Jun 29, 2022	26.34	26.45	25.70	25.97
3759	NASDAQ	ACIW	Tue, Jun 28, 2022	27.48	27.66	26.10	26.11
3758	NASDAQ	ACIW	Mon, Jun 27, 2022	27.42	27.56	26.89	27.24
3757	NASDAQ	ACIW	Fri, Jun 24, 2022	26.35	27.35	25.38	27.34
3756	NASDAQ	ACIW	Thu, Jun 23, 2022	25.73	26.27	25.56	26.24
3755	NASDAQ	ACIW	Wed, Jun 22, 2022	25.19	25.95	24.77	25.61
3754	NASDAQ	ACIW	Tue, Jun 21, 2022	25.63	25.79	25.25	25.50
3753	NASDAQ	ACIW	Fri, Jun 17, 2022	24.35	25.37	24.10	25.20
3752	NASDAQ	ACIW	Thu, Jun 16, 2022	25.28	25.34	23.63	24.08
3751	NASDAQ	ACIW	Wed, Jun 15, 2022	26.24	26.29	25.48	25.83
3750	NASDAQ	ACIW	Tue, Jun 14, 2022	26.17	26.91	25.76	26.02
3749	NASDAQ	ACIW	Mon, Jun 13, 2022	26.29	26.69	25.87	26.00
3748	NASDAQ	ACIW	Fri, Jun 10, 2022	27.10	27.39	26.95	27.06
3747	NASDAQ	ACIW	Thu, Jun 9, 2022	27.59	28.01	27.56	27.62
3746	NASDAQ	ACIW	Wed, Jun 8, 2022	28.18	29.56	27.57	27.71
3745	NASDAQ	ACIW	Tue, Jun 7, 2022	27.73	28.41	27.71	28.38
3744	NASDAQ	ACIW	Mon, Jun 6, 2022	27.56	27.82	27.43	27.73
3743	NASDAQ	ACIW	Fri, Jun 3, 2022	27.66	27.77	27.30	27.53
3742	NASDAQ	ACIW	Thu, Jun 2, 2022	27.09	28.03	26.93	27.86
3741	NASDAQ	ACIW	Wed, Jun 1, 2022	26.92	27.36	26.83	27.13
3740	NASDAQ	ACIW	Tue, May 31, 2022	26.15	26.71	26.00	26.64
3739	NASDAQ	ACIW	Fri, May 27, 2022	26.26	26.67	26.22	26.35
3738	NASDAQ	ACIW	Thu, May 26, 2022	25.96	26.45	25.93	26.20
3737	NASDAQ	ACIW	Wed, May 25, 2022	25.57	26.12	24.90	25.92
3736	NASDAQ	ACIW	Tue, May 24, 2022	25.82	25.97	24.78	25.55
3735	NASDAQ	ACIW	Mon, May 23, 2022	26.10	26.29	25.80	26.00
3734	NASDAQ	ACIW	Fri, May 20, 2022	26.04	26.48	25.46	25.86
3733	NASDAQ	ACIW	Thu, May 19, 2022	25.04	26.16	24.83	25.77
3732	NASDAQ	ACIW	Wed, May 18, 2022	25.41	25.86	24.94	25.11
3731	NASDAQ	ACIW	Tue, May 17, 2022	25.77	25.99	25.03	25.66
3730	NASDAQ	ACIW	Mon, May 16, 2022	25.47	26.21	25.07	25.25
3729	NASDAQ	ACIW	Fri, May 13, 2022	25.58	26.11	25.45	25.75
3728	NASDAQ	ACIW	Thu, May 12, 2022	24.43	25.38	24.40	25.29
3727	NASDAQ	ACIW	Wed, May 11, 2022	25.71	26.16	24.50	24.60
3726	NASDAQ	ACIW	Tue, May 10, 2022	26.21	26.34	25.62	25.87
3725	NASDAQ	ACIW	Mon, May 9, 2022	26.47	26.70	25.76	25.82
3724	NASDAQ	ACIW	Fri, May 6, 2022	27.48	27.73	26.33	26.93
3723	NASDAQ	ACIW	Thu, May 5, 2022	27.87	28.94	26.76	27.37
3722	NASDAQ	ACIW	Wed, May 4, 2022	27.68	28.48	27.11	28.48
3721	NASDAQ	ACIW	Tue, May 3, 2022	27.58	27.94	27.23	27.75
3720	NASDAQ	ACIW	Mon, May 2, 2022	27.62	27.95	26.98	27.63
3719	NASDAQ	ACIW	Fri, Apr 29, 2022	27.77	28.10	27.49	27.62
3718	NASDAQ	ACIW	Thu, Apr 28, 2022	27.38	27.98	27.23	27.89
3717	NASDAQ	ACIW	Wed, Apr 27, 2022	27.10	27.43	26.82	26.90
3716	NASDAQ	ACIW	Tue, Apr 26, 2022	28.06	28.08	27.05	27.11
3715	NASDAQ	ACIW	Mon, Apr 25, 2022	28.16	28.49	27.37	28.40
3714	NASDAQ	ACIW	Fri, Apr 22, 2022	28.45	29.11	28.15	28.35
3713	NASDAQ	ACIW	Thu, Apr 21, 2022	29.21	29.41	28.28	28.54
3712	NASDAQ	ACIW	Wed, Apr 20, 2022	28.79	29.27	28.31	29.03
3711	NASDAQ	ACIW	Tue, Apr 19, 2022	27.70	28.71	27.70	28.56
3710	NASDAQ	ACIW	Mon, Apr 18, 2022	27.43	28.13	27.27	27.82
3709	NASDAQ	ACIW	Thu, Apr 14, 2022	27.33	27.65	26.41	27.49
3708	NASDAQ	ACIW	Wed, Apr 13, 2022	27.07	27.57	26.73	27.31
3707	NASDAQ	ACIW	Tue, Apr 12, 2022	27.95	27.95	27.06	27.14
3706	NASDAQ	ACIW	Mon, Apr 11, 2022	26.52	27.97	26.38	27.60
3705	NASDAQ	ACIW	Fri, Apr 8, 2022	26.61	27.14	25.93	26.74
3704	NASDAQ	ACIW	Thu, Apr 7, 2022	27.22	27.31	26.31	26.67
3703	NASDAQ	ACIW	Wed, Apr 6, 2022	28.33	28.65	27.21	27.37
3702	NASDAQ	ACIW	Tue, Apr 5, 2022	29.59	29.95	28.50	28.74
3701	NASDAQ	ACIW	Mon, Apr 4, 2022	29.22	30.14	29.22	29.62
3700	NASDAQ	ACIW	Fri, Apr 1, 2022	31.65	32.74	29.98	30.05
3699	NASDAQ	ACIW	Thu, Mar 31, 2022	32.24	32.65	31.32	31.49
3698	NASDAQ	ACIW	Wed, Mar 30, 2022	33.16	33.31	32.29	32.29
3697	NASDAQ	ACIW	Tue, Mar 29, 2022	32.98	33.59	32.83	33.26
3696	NASDAQ	ACIW	Mon, Mar 28, 2022	32.46	32.71	32.05	32.51
3695	NASDAQ	ACIW	Fri, Mar 25, 2022	32.63	32.74	32.35	32.56
3694	NASDAQ	ACIW	Thu, Mar 24, 2022	32.65	33.54	32.38	32.63
3693	NASDAQ	ACIW	Wed, Mar 23, 2022	33.25	33.25	32.52	32.59
3692	NASDAQ	ACIW	Tue, Mar 22, 2022	33.72	34.20	33.30	33.47
3691	NASDAQ	ACIW	Mon, Mar 21, 2022	33.25	34.09	33.09	33.61
3690	NASDAQ	ACIW	Fri, Mar 18, 2022	33.00	33.40	32.40	33.26
3689	NASDAQ	ACIW	Thu, Mar 17, 2022	32.62	33.15	32.39	32.95
3688	NASDAQ	ACIW	Wed, Mar 16, 2022	32.37	33.00	31.74	32.83
3687	NASDAQ	ACIW	Tue, Mar 15, 2022	31.67	32.08	31.53	31.99
3686	NASDAQ	ACIW	Mon, Mar 14, 2022	31.76	32.10	31.34	31.50
3685	NASDAQ	ACIW	Fri, Mar 11, 2022	32.26	32.40	31.56	31.61
3684	NASDAQ	ACIW	Thu, Mar 10, 2022	31.99	32.29	31.34	32.14
3683	NASDAQ	ACIW	Wed, Mar 9, 2022	32.29	33.01	31.76	32.66
3682	NASDAQ	ACIW	Tue, Mar 8, 2022	31.46	32.42	31.21	31.58
3681	NASDAQ	ACIW	Mon, Mar 7, 2022	32.15	32.42	31.41	31.52
3680	NASDAQ	ACIW	Fri, Mar 4, 2022	32.41	32.71	31.63	32.09
3679	NASDAQ	ACIW	Thu, Mar 3, 2022	32.70	32.96	32.16	32.78
3678	NASDAQ	ACIW	Wed, Mar 2, 2022	31.93	32.84	31.72	32.55
3677	NASDAQ	ACIW	Tue, Mar 1, 2022	33.55	33.82	31.41	31.69
3676	NASDAQ	ACIW	Mon, Feb 28, 2022	33.77	34.42	33.27	33.52
3675	NASDAQ	ACIW	Fri, Feb 25, 2022	33.91	34.58	33.51	34.29
3674	NASDAQ	ACIW	Thu, Feb 24, 2022	32.00	33.99	31.97	33.58
3673	NASDAQ	ACIW	Wed, Feb 23, 2022	33.21	33.95	32.53	32.66
3672	NASDAQ	ACIW	Tue, Feb 22, 2022	33.00	33.62	32.56	33.20
3671	NASDAQ	ACIW	Fri, Feb 18, 2022	33.69	33.95	32.99	33.06
3670	NASDAQ	ACIW	Thu, Feb 17, 2022	34.83	34.83	33.81	33.85
3669	NASDAQ	ACIW	Wed, Feb 16, 2022	34.49	35.30	34.19	35.12
3668	NASDAQ	ACIW	Tue, Feb 15, 2022	34.17	34.95	34.09	34.84
3667	NASDAQ	ACIW	Mon, Feb 14, 2022	33.71	34.12	33.49	33.76
3666	NASDAQ	ACIW	Fri, Feb 11, 2022	34.11	34.55	33.55	33.73
3665	NASDAQ	ACIW	Thu, Feb 10, 2022	33.72	34.91	33.72	34.03
3664	NASDAQ	ACIW	Wed, Feb 9, 2022	34.24	34.84	33.92	34.50
3663	NASDAQ	ACIW	Tue, Feb 8, 2022	33.51	33.89	33.47	33.74
3662	NASDAQ	ACIW	Mon, Feb 7, 2022	33.17	34.46	33.05	33.61
3661	NASDAQ	ACIW	Fri, Feb 4, 2022	32.93	33.49	32.59	33.12
3660	NASDAQ	ACIW	Thu, Feb 3, 2022	33.47	33.84	33.03	33.09
3659	NASDAQ	ACIW	Wed, Feb 2, 2022	34.35	34.50	33.92	34.05
3658	NASDAQ	ACIW	Tue, Feb 1, 2022	34.28	34.75	33.74	34.45
3657	NASDAQ	ACIW	Mon, Jan 31, 2022	33.98	34.46	33.81	34.37
3656	NASDAQ	ACIW	Fri, Jan 28, 2022	32.17	34.37	32.17	34.36
3655	NASDAQ	ACIW	Thu, Jan 27, 2022	32.68	33.32	31.95	32.30
3654	NASDAQ	ACIW	Wed, Jan 26, 2022	33.08	33.67	31.81	32.23
3653	NASDAQ	ACIW	Tue, Jan 25, 2022	34.77	34.77	31.90	32.61
3652	NASDAQ	ACIW	Mon, Jan 24, 2022	32.58	33.89	32.20	33.87
3651	NASDAQ	ACIW	Fri, Jan 21, 2022	33.00	34.04	32.84	33.28
3650	NASDAQ	ACIW	Thu, Jan 20, 2022	33.58	34.41	33.11	33.17
3649	NASDAQ	ACIW	Wed, Jan 19, 2022	33.47	34.02	32.72	33.44
3648	NASDAQ	ACIW	Tue, Jan 18, 2022	34.13	34.32	33.39	33.45
3647	NASDAQ	ACIW	Fri, Jan 14, 2022	34.46	34.75	34.17	34.55
3646	NASDAQ	ACIW	Thu, Jan 13, 2022	34.95	35.70	34.57	34.74
3645	NASDAQ	ACIW	Wed, Jan 12, 2022	35.34	35.72	34.47	34.87
3644	NASDAQ	ACIW	Tue, Jan 11, 2022	34.61	35.33	34.34	35.25
3643	NASDAQ	ACIW	Mon, Jan 10, 2022	33.68	34.59	33.03	34.53
3642	NASDAQ	ACIW	Fri, Jan 7, 2022	34.43	34.75	33.80	34.06
3641	NASDAQ	ACIW	Thu, Jan 6, 2022	34.66	35.31	34.52	34.61
3640	NASDAQ	ACIW	Wed, Jan 5, 2022	35.33	35.87	34.75	34.76
3639	NASDAQ	ACIW	Tue, Jan 4, 2022	34.99	35.61	34.82	35.42
3638	NASDAQ	ACIW	Mon, Jan 3, 2022	34.92	35.55	34.70	34.95
3637	NASDAQ	ACIW	Fri, Dec 31, 2021	34.84	35.13	34.67	34.70
3636	NASDAQ	ACIW	Thu, Dec 30, 2021	35.13	35.57	34.81	34.87
3635	NASDAQ	ACIW	Wed, Dec 29, 2021	34.78	35.30	34.50	35.15
3634	NASDAQ	ACIW	Tue, Dec 28, 2021	34.98	35.35	34.64	34.78
3633	NASDAQ	ACIW	Mon, Dec 27, 2021	34.98	35.09	34.55	34.99
3632	NASDAQ	ACIW	Thu, Dec 23, 2021	34.69	35.22	34.63	34.92
3631	NASDAQ	ACIW	Wed, Dec 22, 2021	34.10	34.74	34.01	34.66
3630	NASDAQ	ACIW	Tue, Dec 21, 2021	32.70	34.23	32.57	34.01
3629	NASDAQ	ACIW	Mon, Dec 20, 2021	32.69	33.10	31.88	32.36
3628	NASDAQ	ACIW	Fri, Dec 17, 2021	33.11	33.73	32.71	33.24
3627	NASDAQ	ACIW	Thu, Dec 16, 2021	33.62	33.94	32.74	33.03
3626	NASDAQ	ACIW	Wed, Dec 15, 2021	32.43	33.47	32.01	33.47
3625	NASDAQ	ACIW	Tue, Dec 14, 2021	33.00	33.77	32.39	32.55
3624	NASDAQ	ACIW	Mon, Dec 13, 2021	33.04	33.40	32.79	33.13
3623	NASDAQ	ACIW	Fri, Dec 10, 2021	33.08	33.58	32.61	33.09
3622	NASDAQ	ACIW	Thu, Dec 9, 2021	33.08	33.47	32.80	32.92
3621	NASDAQ	ACIW	Wed, Dec 8, 2021	32.38	33.49	32.25	33.43
3620	NASDAQ	ACIW	Tue, Dec 7, 2021	32.05	32.60	31.96	32.20
3619	NASDAQ	ACIW	Mon, Dec 6, 2021	30.52	32.13	30.35	31.67
3618	NASDAQ	ACIW	Fri, Dec 3, 2021	29.84	30.09	29.20	29.73
3617	NASDAQ	ACIW	Thu, Dec 2, 2021	28.49	29.97	28.48	29.82
3616	NASDAQ	ACIW	Wed, Dec 1, 2021	29.90	30.19	28.39	28.39
3615	NASDAQ	ACIW	Tue, Nov 30, 2021	29.78	30.18	29.07	29.14
3614	NASDAQ	ACIW	Mon, Nov 29, 2021	30.72	30.72	29.84	30.06
3613	NASDAQ	ACIW	Fri, Nov 26, 2021	31.23	31.55	30.01	30.33
3612	NASDAQ	ACIW	Wed, Nov 24, 2021	31.16	32.29	31.16	31.92
3611	NASDAQ	ACIW	Tue, Nov 23, 2021	31.67	32.23	31.56	32.04
3610	NASDAQ	ACIW	Mon, Nov 22, 2021	32.93	33.46	31.93	31.95
3609	NASDAQ	ACIW	Fri, Nov 19, 2021	33.23	33.51	32.86	32.91
3608	NASDAQ	ACIW	Thu, Nov 18, 2021	33.84	33.96	32.29	33.22
3607	NASDAQ	ACIW	Wed, Nov 17, 2021	34.45	34.55	33.53	33.86
3606	NASDAQ	ACIW	Tue, Nov 16, 2021	34.61	34.82	34.23	34.52
3605	NASDAQ	ACIW	Mon, Nov 15, 2021	36.01	36.01	34.57	34.71
3604	NASDAQ	ACIW	Fri, Nov 12, 2021	34.64	35.30	34.07	35.15
3603	NASDAQ	ACIW	Thu, Nov 11, 2021	34.75	34.79	34.14	34.57
3602	NASDAQ	ACIW	Wed, Nov 10, 2021	33.99	34.92	33.99	34.77
3601	NASDAQ	ACIW	Tue, Nov 9, 2021	31.66	33.90	31.66	33.84
3600	NASDAQ	ACIW	Mon, Nov 8, 2021	32.61	33.15	31.57	31.64
3599	NASDAQ	ACIW	Fri, Nov 5, 2021	31.94	32.65	31.64	32.35
3598	NASDAQ	ACIW	Thu, Nov 4, 2021	31.92	32.72	31.25	31.59
3597	NASDAQ	ACIW	Wed, Nov 3, 2021	30.18	31.14	29.96	30.90
3596	NASDAQ	ACIW	Tue, Nov 2, 2021	32.05	32.15	30.05	30.15
3595	NASDAQ	ACIW	Mon, Nov 1, 2021	30.74	32.17	30.58	32.13
3594	NASDAQ	ACIW	Fri, Oct 29, 2021	30.85	31.16	30.60	30.68
3593	NASDAQ	ACIW	Thu, Oct 28, 2021	30.37	31.01	30.37	30.99
3592	NASDAQ	ACIW	Wed, Oct 27, 2021	30.41	30.67	29.69	30.22
3591	NASDAQ	ACIW	Tue, Oct 26, 2021	30.64	31.23	30.39	30.49
3590	NASDAQ	ACIW	Mon, Oct 25, 2021	31.00	31.77	30.43	30.52
3589	NASDAQ	ACIW	Fri, Oct 22, 2021	31.04	31.36	30.71	30.90
3588	NASDAQ	ACIW	Thu, Oct 21, 2021	31.13	31.28	30.86	31.04
3587	NASDAQ	ACIW	Wed, Oct 20, 2021	31.03	31.43	31.03	31.25
3586	NASDAQ	ACIW	Tue, Oct 19, 2021	31.17	31.31	30.94	31.09
3585	NASDAQ	ACIW	Mon, Oct 18, 2021	31.01	31.21	30.80	31.05
3584	NASDAQ	ACIW	Fri, Oct 15, 2021	31.58	31.69	31.17	31.20
3583	NASDAQ	ACIW	Thu, Oct 14, 2021	30.38	31.32	30.32	31.15
3582	NASDAQ	ACIW	Wed, Oct 13, 2021	30.81	30.81	28.97	30.08
3581	NASDAQ	ACIW	Tue, Oct 12, 2021	29.47	30.12	29.21	29.91
3580	NASDAQ	ACIW	Mon, Oct 11, 2021	30.02	30.32	29.48	29.52
3579	NASDAQ	ACIW	Fri, Oct 8, 2021	30.88	31.13	30.14	30.15
3578	NASDAQ	ACIW	Thu, Oct 7, 2021	30.63	31.19	30.63	30.82
3577	NASDAQ	ACIW	Wed, Oct 6, 2021	30.37	30.85	30.07	30.40
3576	NASDAQ	ACIW	Tue, Oct 5, 2021	30.68	31.05	30.48	30.69
3575	NASDAQ	ACIW	Mon, Oct 4, 2021	31.37	31.37	30.49	30.60
3574	NASDAQ	ACIW	Fri, Oct 1, 2021	30.98	31.67	30.60	31.46
3573	NASDAQ	ACIW	Thu, Sep 30, 2021	31.12	31.45	30.72	30.73
3572	NASDAQ	ACIW	Wed, Sep 29, 2021	30.75	31.41	30.51	31.02
3571	NASDAQ	ACIW	Tue, Sep 28, 2021	31.17	31.23	30.41	30.58
3570	NASDAQ	ACIW	Mon, Sep 27, 2021	31.40	32.36	31.12	31.32
3569	NASDAQ	ACIW	Fri, Sep 24, 2021	31.33	31.98	31.16	31.41
3568	NASDAQ	ACIW	Thu, Sep 23, 2021	31.16	31.61	31.07	31.42
3567	NASDAQ	ACIW	Wed, Sep 22, 2021	30.96	32.06	30.85	30.99
3566	NASDAQ	ACIW	Tue, Sep 21, 2021	30.91	31.01	30.51	30.80
3565	NASDAQ	ACIW	Mon, Sep 20, 2021	30.79	32.64	30.29	30.79
3564	NASDAQ	ACIW	Fri, Sep 17, 2021	32.00	32.00	31.15	31.30
3563	NASDAQ	ACIW	Thu, Sep 16, 2021	32.52	32.52	31.82	31.87
3562	NASDAQ	ACIW	Wed, Sep 15, 2021	32.03	32.55	31.85	32.45
3561	NASDAQ	ACIW	Tue, Sep 14, 2021	32.47	32.49	31.96	32.05
3560	NASDAQ	ACIW	Mon, Sep 13, 2021	32.29	32.37	31.38	32.28
3559	NASDAQ	ACIW	Fri, Sep 10, 2021	32.63	32.71	31.97	32.05
3558	NASDAQ	ACIW	Thu, Sep 9, 2021	32.43	32.73	32.22	32.54
3557	NASDAQ	ACIW	Wed, Sep 8, 2021	32.66	32.83	32.21	32.53
3556	NASDAQ	ACIW	Tue, Sep 7, 2021	33.37	33.97	32.80	32.82
3555	NASDAQ	ACIW	Fri, Sep 3, 2021	32.88	33.45	32.70	33.27
3554	NASDAQ	ACIW	Thu, Sep 2, 2021	32.42	32.99	32.26	32.90
3553	NASDAQ	ACIW	Wed, Sep 1, 2021	32.19	32.77	32.19	32.47
3552	NASDAQ	ACIW	Tue, Aug 31, 2021	32.15	32.39	31.92	32.23
3551	NASDAQ	ACIW	Mon, Aug 30, 2021	31.92	32.20	31.59	32.09
3550	NASDAQ	ACIW	Fri, Aug 27, 2021	31.38	32.07	31.38	31.87
3549	NASDAQ	ACIW	Thu, Aug 26, 2021	31.22	31.50	31.11	31.28
3548	NASDAQ	ACIW	Wed, Aug 25, 2021	31.00	31.28	30.74	31.20
3547	NASDAQ	ACIW	Tue, Aug 24, 2021	32.96	32.96	31.05	31.15
3546	NASDAQ	ACIW	Mon, Aug 23, 2021	31.31	31.60	31.04	31.40
3545	NASDAQ	ACIW	Fri, Aug 20, 2021	30.43	31.29	30.39	31.23
3544	NASDAQ	ACIW	Thu, Aug 19, 2021	30.92	31.09	30.33	30.57
3543	NASDAQ	ACIW	Wed, Aug 18, 2021	31.16	31.73	31.08	31.28
3542	NASDAQ	ACIW	Tue, Aug 17, 2021	31.22	31.41	30.93	31.23
3541	NASDAQ	ACIW	Mon, Aug 16, 2021	31.75	31.98	31.43	31.56
3540	NASDAQ	ACIW	Fri, Aug 13, 2021	32.18	32.27	31.76	31.96
3539	NASDAQ	ACIW	Thu, Aug 12, 2021	32.02	32.26	31.91	32.22
3538	NASDAQ	ACIW	Wed, Aug 11, 2021	31.99	33.30	31.47	31.91
3537	NASDAQ	ACIW	Tue, Aug 10, 2021	32.44	32.65	31.44	31.82
3536	NASDAQ	ACIW	Mon, Aug 9, 2021	32.40	32.59	31.81	32.44
3535	NASDAQ	ACIW	Fri, Aug 6, 2021	32.52	33.84	32.09	32.42
3534	NASDAQ	ACIW	Thu, Aug 5, 2021	32.01	33.24	32.00	32.37
3533	NASDAQ	ACIW	Wed, Aug 4, 2021	33.24	33.50	32.47	32.55
3532	NASDAQ	ACIW	Tue, Aug 3, 2021	33.81	34.66	33.21	33.51
3531	NASDAQ	ACIW	Mon, Aug 2, 2021	34.44	34.80	33.49	33.75
3530	NASDAQ	ACIW	Fri, Jul 30, 2021	34.48	34.94	33.73	34.30
3529	NASDAQ	ACIW	Thu, Jul 29, 2021	34.57	35.27	34.57	34.71
3528	NASDAQ	ACIW	Wed, Jul 28, 2021	34.53	34.77	34.26	34.41
3527	NASDAQ	ACIW	Tue, Jul 27, 2021	35.17	35.42	33.96	34.27
3526	NASDAQ	ACIW	Mon, Jul 26, 2021	35.37	35.82	34.95	35.24
3525	NASDAQ	ACIW	Fri, Jul 23, 2021	35.01	35.37	34.92	35.19
3524	NASDAQ	ACIW	Thu, Jul 22, 2021	35.67	35.71	34.68	34.77
3523	NASDAQ	ACIW	Wed, Jul 21, 2021	35.92	36.01	35.62	35.78
3522	NASDAQ	ACIW	Tue, Jul 20, 2021	35.01	36.52	34.87	35.68
3521	NASDAQ	ACIW	Mon, Jul 19, 2021	34.80	35.54	34.51	34.86
3520	NASDAQ	ACIW	Fri, Jul 16, 2021	36.07	36.19	35.27	35.36
3519	NASDAQ	ACIW	Thu, Jul 15, 2021	35.84	36.25	35.63	35.75
3518	NASDAQ	ACIW	Wed, Jul 14, 2021	36.67	36.89	35.88	36.05
3517	NASDAQ	ACIW	Tue, Jul 13, 2021	36.77	36.95	36.51	36.55
3516	NASDAQ	ACIW	Mon, Jul 12, 2021	37.03	37.13	36.66	37.05
3515	NASDAQ	ACIW	Fri, Jul 9, 2021	37.06	37.20	36.59	37.16
3514	NASDAQ	ACIW	Thu, Jul 8, 2021	36.94	37.36	36.52	36.73
3513	NASDAQ	ACIW	Wed, Jul 7, 2021	37.30	37.69	37.02	37.58
3512	NASDAQ	ACIW	Tue, Jul 6, 2021	37.46	37.67	36.74	37.31
3511	NASDAQ	ACIW	Fri, Jul 2, 2021	37.53	37.67	37.00	37.28
3510	NASDAQ	ACIW	Thu, Jul 1, 2021	37.23	37.71	37.19	37.52
3509	NASDAQ	ACIW	Wed, Jun 30, 2021	37.63	37.64	37.02	37.14
3508	NASDAQ	ACIW	Tue, Jun 29, 2021	38.27	38.42	37.69	37.77
3507	NASDAQ	ACIW	Mon, Jun 28, 2021	38.18	38.40	37.67	38.18
3506	NASDAQ	ACIW	Fri, Jun 25, 2021	38.12	38.56	38.01	38.19
3505	NASDAQ	ACIW	Thu, Jun 24, 2021	37.56	38.12	37.25	37.96
3504	NASDAQ	ACIW	Wed, Jun 23, 2021	38.23	38.23	37.43	37.52
3503	NASDAQ	ACIW	Tue, Jun 22, 2021	38.01	38.46	37.62	38.08
3502	NASDAQ	ACIW	Mon, Jun 21, 2021	38.04	38.56	38.00	38.45
3501	NASDAQ	ACIW	Fri, Jun 18, 2021	38.27	39.03	37.68	37.85
3500	NASDAQ	ACIW	Thu, Jun 17, 2021	38.58	39.13	38.43	38.67
3499	NASDAQ	ACIW	Wed, Jun 16, 2021	38.96	39.03	38.40	38.70
3498	NASDAQ	ACIW	Tue, Jun 15, 2021	39.19	39.43	38.94	39.03
3497	NASDAQ	ACIW	Mon, Jun 14, 2021	39.32	39.41	38.68	39.02
3496	NASDAQ	ACIW	Fri, Jun 11, 2021	38.76	39.36	38.76	39.34
3495	NASDAQ	ACIW	Thu, Jun 10, 2021	38.77	38.88	38.39	38.54
3494	NASDAQ	ACIW	Wed, Jun 9, 2021	39.20	39.46	38.80	38.82
3493	NASDAQ	ACIW	Tue, Jun 8, 2021	38.78	39.31	38.43	39.14
3492	NASDAQ	ACIW	Mon, Jun 7, 2021	39.30	39.54	38.61	38.71
3491	NASDAQ	ACIW	Fri, Jun 4, 2021	38.94	39.23	38.78	39.13
3490	NASDAQ	ACIW	Thu, Jun 3, 2021	38.60	38.88	38.01	38.78
3489	NASDAQ	ACIW	Wed, Jun 2, 2021	39.12	39.31	38.57	38.82
3488	NASDAQ	ACIW	Tue, Jun 1, 2021	38.44	39.14	38.18	39.00
3487	NASDAQ	ACIW	Fri, May 28, 2021	39.27	39.68	38.18	38.26
3486	NASDAQ	ACIW	Thu, May 27, 2021	39.58	39.58	38.76	38.92
3485	NASDAQ	ACIW	Wed, May 26, 2021	39.64	39.94	39.24	39.32
3484	NASDAQ	ACIW	Tue, May 25, 2021	40.22	40.31	39.43	39.57
3483	NASDAQ	ACIW	Mon, May 24, 2021	39.80	40.05	38.88	39.93
3482	NASDAQ	ACIW	Fri, May 21, 2021	39.94	40.02	39.40	39.60
3481	NASDAQ	ACIW	Thu, May 20, 2021	39.12	39.97	39.12	39.67
3480	NASDAQ	ACIW	Wed, May 19, 2021	38.56	39.36	38.04	38.91
3479	NASDAQ	ACIW	Tue, May 18, 2021	39.93	40.02	39.16	39.18
3478	NASDAQ	ACIW	Mon, May 17, 2021	39.63	40.07	39.54	39.86
3477	NASDAQ	ACIW	Fri, May 14, 2021	39.96	40.08	39.66	39.84
3476	NASDAQ	ACIW	Thu, May 13, 2021	38.48	39.99	38.48	39.50
3475	NASDAQ	ACIW	Wed, May 12, 2021	39.06	39.52	38.46	38.59
3474	NASDAQ	ACIW	Tue, May 11, 2021	38.02	39.53	38.00	39.28
3473	NASDAQ	ACIW	Mon, May 10, 2021	38.15	39.91	38.14	38.79
3472	NASDAQ	ACIW	Fri, May 7, 2021	37.74	38.46	37.67	38.33
3471	NASDAQ	ACIW	Thu, May 6, 2021	36.91	37.59	35.59	37.56
3470	NASDAQ	ACIW	Wed, May 5, 2021	37.89	38.51	36.81	37.16
3469	NASDAQ	ACIW	Tue, May 4, 2021	37.84	38.71	37.14	37.76
3468	NASDAQ	ACIW	Mon, May 3, 2021	38.17	38.45	37.92	38.07
3467	NASDAQ	ACIW	Fri, Apr 30, 2021	38.99	39.08	37.54	37.78
3466	NASDAQ	ACIW	Thu, Apr 29, 2021	40.24	40.55	39.32	39.45
3465	NASDAQ	ACIW	Wed, Apr 28, 2021	40.32	40.58	40.09	40.15
3464	NASDAQ	ACIW	Tue, Apr 27, 2021	40.60	41.10	40.24	40.42
3463	NASDAQ	ACIW	Mon, Apr 26, 2021	40.63	41.16	39.68	40.63
3462	NASDAQ	ACIW	Fri, Apr 23, 2021	40.20	40.71	40.19	40.37
3461	NASDAQ	ACIW	Thu, Apr 22, 2021	40.36	40.98	40.17	40.21
3460	NASDAQ	ACIW	Wed, Apr 21, 2021	39.83	40.62	39.59	40.39
3459	NASDAQ	ACIW	Tue, Apr 20, 2021	40.02	40.50	39.68	39.85
3458	NASDAQ	ACIW	Mon, Apr 19, 2021	40.60	40.78	39.92	40.36
3457	NASDAQ	ACIW	Fri, Apr 16, 2021	40.71	41.02	40.50	40.68
3456	NASDAQ	ACIW	Thu, Apr 15, 2021	40.74	40.87	40.49	40.60
3455	NASDAQ	ACIW	Wed, Apr 14, 2021	40.72	40.83	40.15	40.35
3454	NASDAQ	ACIW	Tue, Apr 13, 2021	40.24	40.58	39.52	40.50
3453	NASDAQ	ACIW	Mon, Apr 12, 2021	40.23	40.58	39.82	40.39
3452	NASDAQ	ACIW	Fri, Apr 9, 2021	39.91	40.25	39.47	40.20
3451	NASDAQ	ACIW	Thu, Apr 8, 2021	38.99	39.91	38.80	39.91
3450	NASDAQ	ACIW	Wed, Apr 7, 2021	39.47	39.81	38.68	38.77
3449	NASDAQ	ACIW	Tue, Apr 6, 2021	39.19	39.71	38.95	39.38
3448	NASDAQ	ACIW	Mon, Apr 5, 2021	39.26	39.48	38.57	39.29
3447	NASDAQ	ACIW	Thu, Apr 1, 2021	38.47	39.35	38.47	38.81
3446	NASDAQ	ACIW	Wed, Mar 31, 2021	38.24	38.80	37.51	38.05
3445	NASDAQ	ACIW	Tue, Mar 30, 2021	37.39	38.45	37.00	37.99
3444	NASDAQ	ACIW	Mon, Mar 29, 2021	37.87	38.39	37.14	37.45
3443	NASDAQ	ACIW	Fri, Mar 26, 2021	37.63	38.22	37.34	38.21
3442	NASDAQ	ACIW	Thu, Mar 25, 2021	36.88	37.72	36.03	37.46
3441	NASDAQ	ACIW	Wed, Mar 24, 2021	37.58	38.42	37.01	37.03
3440	NASDAQ	ACIW	Tue, Mar 23, 2021	38.43	39.23	36.98	37.20
3439	NASDAQ	ACIW	Mon, Mar 22, 2021	39.21	39.89	38.75	38.79
3438	NASDAQ	ACIW	Fri, Mar 19, 2021	38.98	39.62	38.67	39.34
3437	NASDAQ	ACIW	Thu, Mar 18, 2021	39.12	40.05	39.09	39.23
3436	NASDAQ	ACIW	Wed, Mar 17, 2021	39.71	39.71	38.68	39.60
3435	NASDAQ	ACIW	Tue, Mar 16, 2021	40.45	40.79	39.85	39.96
3434	NASDAQ	ACIW	Mon, Mar 15, 2021	40.64	40.77	40.09	40.48
3433	NASDAQ	ACIW	Fri, Mar 12, 2021	40.50	41.14	40.31	40.69
3432	NASDAQ	ACIW	Thu, Mar 11, 2021	40.15	40.85	40.05	40.68
3431	NASDAQ	ACIW	Wed, Mar 10, 2021	39.89	40.26	39.46	39.68
3430	NASDAQ	ACIW	Tue, Mar 9, 2021	39.39	40.19	39.33	39.56
3429	NASDAQ	ACIW	Mon, Mar 8, 2021	38.45	39.70	38.44	38.76
3428	NASDAQ	ACIW	Fri, Mar 5, 2021	37.27	38.33	36.58	38.29
3427	NASDAQ	ACIW	Thu, Mar 4, 2021	37.51	38.08	36.49	36.86
3426	NASDAQ	ACIW	Wed, Mar 3, 2021	38.34	38.72	37.24	37.66
3425	NASDAQ	ACIW	Tue, Mar 2, 2021	39.24	39.69	38.25	38.50
3424	NASDAQ	ACIW	Mon, Mar 1, 2021	39.11	39.99	38.78	39.36
3423	NASDAQ	ACIW	Fri, Feb 26, 2021	38.15	39.05	37.75	38.26
3422	NASDAQ	ACIW	Thu, Feb 25, 2021	40.57	40.84	37.59	37.62
3421	NASDAQ	ACIW	Wed, Feb 24, 2021	41.44	41.97	41.00	41.43
3420	NASDAQ	ACIW	Tue, Feb 23, 2021	41.78	41.99	40.70	41.46
3419	NASDAQ	ACIW	Mon, Feb 22, 2021	42.09	42.67	41.89	42.25
3418	NASDAQ	ACIW	Fri, Feb 19, 2021	42.67	42.98	42.21	42.43
3417	NASDAQ	ACIW	Thu, Feb 18, 2021	42.77	43.19	42.38	42.65
3416	NASDAQ	ACIW	Wed, Feb 17, 2021	40.98	43.23	40.81	43.10
3415	NASDAQ	ACIW	Tue, Feb 16, 2021	41.40	41.55	40.79	41.35
3414	NASDAQ	ACIW	Fri, Feb 12, 2021	41.13	41.51	40.86	41.32
3413	NASDAQ	ACIW	Thu, Feb 11, 2021	41.48	41.66	40.82	41.21
3412	NASDAQ	ACIW	Wed, Feb 10, 2021	41.34	41.87	41.00	41.18
3411	NASDAQ	ACIW	Tue, Feb 9, 2021	41.13	41.64	40.57	41.46
3410	NASDAQ	ACIW	Mon, Feb 8, 2021	40.89	41.02	40.42	41.01
3409	NASDAQ	ACIW	Fri, Feb 5, 2021	40.50	40.71	39.97	40.53
3408	NASDAQ	ACIW	Thu, Feb 4, 2021	39.72	40.36	39.52	40.25
3407	NASDAQ	ACIW	Wed, Feb 3, 2021	39.86	40.19	39.47	39.64
3406	NASDAQ	ACIW	Tue, Feb 2, 2021	39.89	40.28	39.34	39.87
3405	NASDAQ	ACIW	Mon, Feb 1, 2021	38.72	39.89	38.56	39.59
3404	NASDAQ	ACIW	Fri, Jan 29, 2021	39.08	39.78	38.25	38.39
3403	NASDAQ	ACIW	Thu, Jan 28, 2021	38.89	39.34	38.36	38.77
3402	NASDAQ	ACIW	Wed, Jan 27, 2021	38.60	39.00	37.69	38.01
3401	NASDAQ	ACIW	Tue, Jan 26, 2021	39.79	39.98	39.30	39.33
3400	NASDAQ	ACIW	Mon, Jan 25, 2021	40.35	40.38	39.19	39.52
3399	NASDAQ	ACIW	Fri, Jan 22, 2021	40.37	40.88	39.80	40.30
3398	NASDAQ	ACIW	Thu, Jan 21, 2021	40.75	40.96	39.77	40.50
3397	NASDAQ	ACIW	Wed, Jan 20, 2021	38.30	39.17	38.30	38.63
3396	NASDAQ	ACIW	Tue, Jan 19, 2021	38.92	38.92	38.15	38.30
3395	NASDAQ	ACIW	Fri, Jan 15, 2021	38.03	38.66	37.60	38.45
3394	NASDAQ	ACIW	Thu, Jan 14, 2021	38.71	39.49	38.05	38.22
3393	NASDAQ	ACIW	Wed, Jan 13, 2021	38.96	39.28	38.39	38.50
3392	NASDAQ	ACIW	Tue, Jan 12, 2021	38.60	39.10	38.23	39.00
3391	NASDAQ	ACIW	Mon, Jan 11, 2021	38.62	39.34	38.40	38.61
3390	NASDAQ	ACIW	Fri, Jan 8, 2021	39.50	40.29	38.93	39.21
3389	NASDAQ	ACIW	Thu, Jan 7, 2021	38.98	39.19	38.70	39.14
3388	NASDAQ	ACIW	Wed, Jan 6, 2021	38.18	39.32	37.96	38.63
3387	NASDAQ	ACIW	Tue, Jan 5, 2021	37.75	38.18	37.74	38.00
3386	NASDAQ	ACIW	Mon, Jan 4, 2021	38.68	38.69	37.18	37.88
3385	NASDAQ	ACIW	Thu, Dec 31, 2020	38.55	38.70	38.25	38.43
3384	NASDAQ	ACIW	Wed, Dec 30, 2020	37.90	38.78	37.90	38.49
3383	NASDAQ	ACIW	Tue, Dec 29, 2020	38.52	38.95	37.77	37.85
3382	NASDAQ	ACIW	Mon, Dec 28, 2020	38.75	38.83	38.21	38.22
3381	NASDAQ	ACIW	Thu, Dec 24, 2020	38.29	38.65	38.12	38.53
3380	NASDAQ	ACIW	Wed, Dec 23, 2020	38.11	38.52	37.80	38.01
3379	NASDAQ	ACIW	Tue, Dec 22, 2020	38.20	38.62	37.83	37.95
3378	NASDAQ	ACIW	Mon, Dec 21, 2020	37.71	38.75	37.39	38.09
3377	NASDAQ	ACIW	Fri, Dec 18, 2020	39.20	39.26	38.34	38.54
3376	NASDAQ	ACIW	Thu, Dec 17, 2020	38.72	39.14	38.65	38.99
3375	NASDAQ	ACIW	Wed, Dec 16, 2020	39.22	39.42	38.38	38.63
3374	NASDAQ	ACIW	Tue, Dec 15, 2020	39.66	39.94	38.45	38.97
3373	NASDAQ	ACIW	Mon, Dec 14, 2020	39.35	39.99	39.09	39.31
3372	NASDAQ	ACIW	Fri, Dec 11, 2020	38.74	39.35	38.62	39.28
3371	NASDAQ	ACIW	Thu, Dec 10, 2020	38.64	39.28	38.41	39.20
3370	NASDAQ	ACIW	Wed, Dec 9, 2020	39.54	39.54	38.22	38.67
3369	NASDAQ	ACIW	Tue, Dec 8, 2020	38.71	39.73	38.27	39.31
3368	NASDAQ	ACIW	Mon, Dec 7, 2020	38.64	38.92	38.06	38.39
3367	NASDAQ	ACIW	Fri, Dec 4, 2020	38.38	39.05	37.80	38.84
3366	NASDAQ	ACIW	Thu, Dec 3, 2020	37.03	38.69	36.17	37.94
3365	NASDAQ	ACIW	Wed, Dec 2, 2020	34.69	37.55	34.48	37.04
3364	NASDAQ	ACIW	Tue, Dec 1, 2020	33.04	33.66	32.69	33.42
3363	NASDAQ	ACIW	Mon, Nov 30, 2020	33.06	33.41	32.36	32.58
3362	NASDAQ	ACIW	Fri, Nov 27, 2020	33.12	33.26	32.83	33.14
3361	NASDAQ	ACIW	Wed, Nov 25, 2020	32.52	33.22	32.27	33.18
3360	NASDAQ	ACIW	Tue, Nov 24, 2020	32.46	32.77	32.08	32.44
3359	NASDAQ	ACIW	Mon, Nov 23, 2020	32.43	33.08	32.13	32.19
3358	NASDAQ	ACIW	Fri, Nov 20, 2020	30.62	32.21	30.43	32.13
3357	NASDAQ	ACIW	Thu, Nov 19, 2020	30.88	31.19	30.54	30.83
3356	NASDAQ	ACIW	Wed, Nov 18, 2020	31.96	32.24	31.06	31.06
3355	NASDAQ	ACIW	Tue, Nov 17, 2020	31.40	32.29	31.40	31.83
3354	NASDAQ	ACIW	Mon, Nov 16, 2020	32.10	32.84	32.03	32.45
3353	NASDAQ	ACIW	Fri, Nov 13, 2020	31.73	31.95	31.37	31.78
3352	NASDAQ	ACIW	Thu, Nov 12, 2020	32.38	32.51	31.21	31.30
3351	NASDAQ	ACIW	Wed, Nov 11, 2020	34.15	34.29	32.36	32.57
3350	NASDAQ	ACIW	Tue, Nov 10, 2020	34.39	34.84	33.75	33.98
3349	NASDAQ	ACIW	Mon, Nov 9, 2020	34.29	36.29	34.01	34.12
3348	NASDAQ	ACIW	Fri, Nov 6, 2020	32.55	33.24	32.55	33.08
3347	NASDAQ	ACIW	Thu, Nov 5, 2020	31.33	32.81	30.89	32.74
3346	NASDAQ	ACIW	Wed, Nov 4, 2020	29.98	31.18	29.71	30.79
3345	NASDAQ	ACIW	Tue, Nov 3, 2020	29.66	30.19	29.37	29.99
3344	NASDAQ	ACIW	Mon, Nov 2, 2020	29.43	29.75	28.83	29.08
3343	NASDAQ	ACIW	Fri, Oct 30, 2020	29.37	29.58	28.57	29.17
3342	NASDAQ	ACIW	Thu, Oct 29, 2020	29.19	29.61	28.90	29.41
3341	NASDAQ	ACIW	Wed, Oct 28, 2020	30.34	30.37	29.29	29.32
3340	NASDAQ	ACIW	Tue, Oct 27, 2020	31.49	31.70	30.89	30.91
3339	NASDAQ	ACIW	Mon, Oct 26, 2020	31.73	32.04	31.17	31.54
3338	NASDAQ	ACIW	Fri, Oct 23, 2020	31.90	32.25	31.55	32.14
3337	NASDAQ	ACIW	Thu, Oct 22, 2020	31.12	32.04	30.52	31.55
3336	NASDAQ	ACIW	Wed, Oct 21, 2020	30.92	31.45	30.59	30.98
3335	NASDAQ	ACIW	Tue, Oct 20, 2020	32.42	32.49	30.86	30.88
3334	NASDAQ	ACIW	Mon, Oct 19, 2020	31.43	31.78	31.06	31.50
3333	NASDAQ	ACIW	Fri, Oct 16, 2020	30.98	31.53	30.56	31.53
3332	NASDAQ	ACIW	Thu, Oct 15, 2020	30.50	31.00	30.30	30.99
3331	NASDAQ	ACIW	Wed, Oct 14, 2020	30.78	30.93	30.45	30.82
3330	NASDAQ	ACIW	Tue, Oct 13, 2020	30.59	30.82	30.20	30.70
3329	NASDAQ	ACIW	Mon, Oct 12, 2020	30.15	30.80	29.90	30.73
3328	NASDAQ	ACIW	Fri, Oct 9, 2020	30.34	30.41	29.79	30.08
3327	NASDAQ	ACIW	Thu, Oct 8, 2020	29.20	30.02	28.70	30.01
3326	NASDAQ	ACIW	Wed, Oct 7, 2020	27.82	29.26	27.82	29.22
3325	NASDAQ	ACIW	Tue, Oct 6, 2020	27.99	28.50	27.50	27.62
3324	NASDAQ	ACIW	Mon, Oct 5, 2020	27.46	28.08	27.44	27.95
3323	NASDAQ	ACIW	Fri, Oct 2, 2020	26.33	27.26	26.11	27.26
3322	NASDAQ	ACIW	Thu, Oct 1, 2020	26.19	26.89	26.05	26.85
3321	NASDAQ	ACIW	Wed, Sep 30, 2020	25.73	26.18	25.63	26.13
3320	NASDAQ	ACIW	Tue, Sep 29, 2020	25.63	26.02	25.55	25.66
3319	NASDAQ	ACIW	Mon, Sep 28, 2020	25.61	25.88	25.52	25.70
3318	NASDAQ	ACIW	Fri, Sep 25, 2020	24.88	25.51	24.88	25.24
3317	NASDAQ	ACIW	Thu, Sep 24, 2020	24.58	25.36	24.28	24.93
3316	NASDAQ	ACIW	Wed, Sep 23, 2020	25.11	25.69	24.66	24.73
3315	NASDAQ	ACIW	Tue, Sep 22, 2020	25.13	25.35	24.64	25.11
3314	NASDAQ	ACIW	Mon, Sep 21, 2020	25.87	25.87	24.82	25.08
3313	NASDAQ	ACIW	Fri, Sep 18, 2020	26.87	26.87	25.32	25.47
3312	NASDAQ	ACIW	Thu, Sep 17, 2020	26.66	26.92	26.32	26.61
3311	NASDAQ	ACIW	Wed, Sep 16, 2020	26.92	27.45	26.48	26.54
3310	NASDAQ	ACIW	Tue, Sep 15, 2020	26.37	27.06	25.91	26.79
3309	NASDAQ	ACIW	Mon, Sep 14, 2020	24.80	26.27	24.67	26.19
3308	NASDAQ	ACIW	Fri, Sep 11, 2020	23.99	24.84	23.55	24.66
3307	NASDAQ	ACIW	Thu, Sep 10, 2020	25.20	25.43	24.15	24.19
3306	NASDAQ	ACIW	Wed, Sep 9, 2020	28.35	28.45	24.50	24.91
3305	NASDAQ	ACIW	Tue, Sep 8, 2020	28.64	28.78	28.02	28.03
3304	NASDAQ	ACIW	Fri, Sep 4, 2020	29.27	29.38	28.33	29.11
3303	NASDAQ	ACIW	Thu, Sep 3, 2020	30.24	30.24	28.86	29.03
3302	NASDAQ	ACIW	Wed, Sep 2, 2020	30.04	30.37	29.88	30.25
3301	NASDAQ	ACIW	Tue, Sep 1, 2020	29.27	30.01	29.03	29.99
3300	NASDAQ	ACIW	Mon, Aug 31, 2020	29.71	30.99	29.30	29.38
3299	NASDAQ	ACIW	Fri, Aug 28, 2020	29.97	29.97	29.44	29.83
3298	NASDAQ	ACIW	Thu, Aug 27, 2020	30.09	30.21	29.53	29.72
3297	NASDAQ	ACIW	Wed, Aug 26, 2020	30.26	30.47	29.91	29.98
3296	NASDAQ	ACIW	Tue, Aug 25, 2020	30.20	30.31	29.71	30.24
3295	NASDAQ	ACIW	Mon, Aug 24, 2020	30.05	30.09	29.76	30.00
3294	NASDAQ	ACIW	Fri, Aug 21, 2020	29.87	30.02	29.34	29.71
3293	NASDAQ	ACIW	Thu, Aug 20, 2020	30.25	30.47	29.91	29.92
3292	NASDAQ	ACIW	Wed, Aug 19, 2020	30.90	31.08	30.53	30.59
3291	NASDAQ	ACIW	Tue, Aug 18, 2020	30.85	31.10	30.71	30.84
3290	NASDAQ	ACIW	Mon, Aug 17, 2020	30.88	31.17	30.78	30.96
3289	NASDAQ	ACIW	Fri, Aug 14, 2020	30.61	31.08	30.33	30.69
3288	NASDAQ	ACIW	Thu, Aug 13, 2020	30.94	31.74	30.70	30.80
3287	NASDAQ	ACIW	Wed, Aug 12, 2020	31.00	31.36	30.67	31.21
3286	NASDAQ	ACIW	Tue, Aug 11, 2020	30.75	31.18	30.29	30.74
3285	NASDAQ	ACIW	Mon, Aug 10, 2020	30.63	30.89	30.12	30.49
3284	NASDAQ	ACIW	Fri, Aug 7, 2020	31.27	31.97	30.00	30.50
3283	NASDAQ	ACIW	Thu, Aug 6, 2020	29.00	31.14	27.67	30.94
3282	NASDAQ	ACIW	Wed, Aug 5, 2020	27.83	28.65	27.51	28.43
3281	NASDAQ	ACIW	Tue, Aug 4, 2020	27.18	27.66	27.06	27.46
3280	NASDAQ	ACIW	Mon, Aug 3, 2020	27.12	27.32	26.60	27.18
3279	NASDAQ	ACIW	Fri, Jul 31, 2020	27.25	27.25	26.41	26.79
3278	NASDAQ	ACIW	Thu, Jul 30, 2020	27.31	27.56	26.89	27.38
3277	NASDAQ	ACIW	Wed, Jul 29, 2020	27.04	27.88	26.78	27.78
3276	NASDAQ	ACIW	Tue, Jul 28, 2020	27.22	27.64	26.75	26.78
3275	NASDAQ	ACIW	Mon, Jul 27, 2020	27.15	27.33	26.61	27.31
3274	NASDAQ	ACIW	Fri, Jul 24, 2020	27.73	27.80	27.12	27.20
3273	NASDAQ	ACIW	Thu, Jul 23, 2020	27.71	28.19	27.55	27.79
3272	NASDAQ	ACIW	Wed, Jul 22, 2020	27.48	27.88	27.13	27.74
3271	NASDAQ	ACIW	Tue, Jul 21, 2020	27.50	28.00	27.23	27.61
3270	NASDAQ	ACIW	Mon, Jul 20, 2020	26.96	27.42	26.81	27.21
3269	NASDAQ	ACIW	Fri, Jul 17, 2020	26.77	27.12	26.57	27.09
3268	NASDAQ	ACIW	Thu, Jul 16, 2020	27.16	27.21	26.55	26.85
3267	NASDAQ	ACIW	Wed, Jul 15, 2020	26.37	27.35	26.23	27.22
3266	NASDAQ	ACIW	Tue, Jul 14, 2020	25.42	25.93	25.06	25.91
3265	NASDAQ	ACIW	Mon, Jul 13, 2020	25.99	26.41	25.38	25.43
3264	NASDAQ	ACIW	Fri, Jul 10, 2020	25.26	25.79	24.94	25.72
3263	NASDAQ	ACIW	Thu, Jul 9, 2020	25.30	25.35	24.40	25.09
3262	NASDAQ	ACIW	Wed, Jul 8, 2020	25.28	25.39	24.83	25.34
3261	NASDAQ	ACIW	Tue, Jul 7, 2020	26.22	26.56	25.26	25.29
3260	NASDAQ	ACIW	Mon, Jul 6, 2020	27.40	27.40	26.28	26.35
3259	NASDAQ	ACIW	Thu, Jul 2, 2020	27.44	27.50	26.66	26.78
3258	NASDAQ	ACIW	Wed, Jul 1, 2020	26.94	27.22	26.56	27.00
3257	NASDAQ	ACIW	Tue, Jun 30, 2020	26.42	27.87	26.42	26.99
3256	NASDAQ	ACIW	Mon, Jun 29, 2020	26.60	26.76	26.01	26.45
3255	NASDAQ	ACIW	Fri, Jun 26, 2020	26.79	26.89	26.13	26.26
3254	NASDAQ	ACIW	Thu, Jun 25, 2020	26.44	26.97	26.06	26.92
3253	NASDAQ	ACIW	Wed, Jun 24, 2020	27.33	27.41	26.31	26.51
3252	NASDAQ	ACIW	Tue, Jun 23, 2020	27.90	27.90	27.35	27.40
3251	NASDAQ	ACIW	Mon, Jun 22, 2020	26.82	27.48	26.63	27.42
3250	NASDAQ	ACIW	Fri, Jun 19, 2020	27.46	27.90	26.98	27.14
3249	NASDAQ	ACIW	Thu, Jun 18, 2020	27.11	27.36	25.94	27.14
3248	NASDAQ	ACIW	Wed, Jun 17, 2020	27.81	27.89	26.89	27.36
3247	NASDAQ	ACIW	Tue, Jun 16, 2020	28.19	28.52	27.32	27.76
3246	NASDAQ	ACIW	Mon, Jun 15, 2020	25.59	27.27	25.46	27.18
3245	NASDAQ	ACIW	Fri, Jun 12, 2020	26.99	27.08	25.65	26.48
3244	NASDAQ	ACIW	Thu, Jun 11, 2020	26.92	26.95	25.71	25.77
3243	NASDAQ	ACIW	Wed, Jun 10, 2020	28.30	28.50	27.60	28.01
3242	NASDAQ	ACIW	Tue, Jun 9, 2020	28.53	28.65	27.87	28.29
3241	NASDAQ	ACIW	Mon, Jun 8, 2020	29.54	29.67	28.93	29.08
3240	NASDAQ	ACIW	Fri, Jun 5, 2020	28.40	29.34	28.30	28.96
3239	NASDAQ	ACIW	Thu, Jun 4, 2020	27.97	28.16	27.42	27.76
3238	NASDAQ	ACIW	Wed, Jun 3, 2020	27.98	28.52	27.61	28.26
3237	NASDAQ	ACIW	Tue, Jun 2, 2020	27.98	27.98	27.01	27.63
3236	NASDAQ	ACIW	Mon, Jun 1, 2020	27.67	27.97	27.27	27.73
3235	NASDAQ	ACIW	Fri, May 29, 2020	26.80	27.70	26.27	27.58
3234	NASDAQ	ACIW	Thu, May 28, 2020	27.62	27.62	26.39	26.51
3233	NASDAQ	ACIW	Wed, May 27, 2020	27.24	27.64	26.17	27.35
3232	NASDAQ	ACIW	Tue, May 26, 2020	27.20	27.66	26.65	26.75
3231	NASDAQ	ACIW	Fri, May 22, 2020	26.14	26.99	25.60	26.19
3230	NASDAQ	ACIW	Thu, May 21, 2020	26.27	26.79	25.83	25.92
3229	NASDAQ	ACIW	Wed, May 20, 2020	25.72	26.55	25.63	26.45
3228	NASDAQ	ACIW	Tue, May 19, 2020	25.30	26.07	25.02	25.17
3227	NASDAQ	ACIW	Mon, May 18, 2020	25.43	26.32	25.38	25.62
3226	NASDAQ	ACIW	Fri, May 15, 2020	23.82	24.65	23.52	24.34
3225	NASDAQ	ACIW	Thu, May 14, 2020	23.20	23.91	21.85	23.87
3224	NASDAQ	ACIW	Wed, May 13, 2020	24.35	24.57	22.93	23.78
3223	NASDAQ	ACIW	Tue, May 12, 2020	26.06	26.34	24.65	24.65
3222	NASDAQ	ACIW	Mon, May 11, 2020	26.50	26.58	25.94	26.12
3221	NASDAQ	ACIW	Fri, May 8, 2020	27.25	27.96	26.83	27.00
3220	NASDAQ	ACIW	Thu, May 7, 2020	25.75	26.93	25.39	26.87
3219	NASDAQ	ACIW	Wed, May 6, 2020	27.07	27.37	26.17	26.31
3218	NASDAQ	ACIW	Tue, May 5, 2020	26.95	27.90	26.71	27.09
3217	NASDAQ	ACIW	Mon, May 4, 2020	26.09	26.64	25.77	26.58
3216	NASDAQ	ACIW	Fri, May 1, 2020	26.58	27.13	25.91	26.48
3215	NASDAQ	ACIW	Thu, Apr 30, 2020	27.58	28.16	27.00	27.40
3214	NASDAQ	ACIW	Wed, Apr 29, 2020	27.43	28.40	26.91	28.06
3213	NASDAQ	ACIW	Tue, Apr 28, 2020	27.27	27.50	26.30	26.36
3212	NASDAQ	ACIW	Mon, Apr 27, 2020	24.31	26.82	24.31	26.63
3211	NASDAQ	ACIW	Fri, Apr 24, 2020	24.25	24.43	23.66	24.14
3210	NASDAQ	ACIW	Thu, Apr 23, 2020	24.78	25.84	24.21	24.24
3209	NASDAQ	ACIW	Wed, Apr 22, 2020	24.65	25.03	24.33	24.51
3208	NASDAQ	ACIW	Tue, Apr 21, 2020	25.06	25.38	23.67	24.06
3207	NASDAQ	ACIW	Mon, Apr 20, 2020	26.00	27.57	25.30	25.79
3206	NASDAQ	ACIW	Fri, Apr 17, 2020	24.75	26.13	24.75	26.01
3205	NASDAQ	ACIW	Thu, Apr 16, 2020	24.28	25.15	23.41	23.97
3204	NASDAQ	ACIW	Wed, Apr 15, 2020	24.81	25.19	24.11	24.32
3203	NASDAQ	ACIW	Tue, Apr 14, 2020	26.25	26.35	25.30	25.32
3202	NASDAQ	ACIW	Mon, Apr 13, 2020	27.12	27.48	25.40	25.62
3201	NASDAQ	ACIW	Thu, Apr 9, 2020	26.56	27.76	26.16	27.36
3200	NASDAQ	ACIW	Wed, Apr 8, 2020	24.61	26.37	24.29	25.91
3199	NASDAQ	ACIW	Tue, Apr 7, 2020	24.27	25.31	23.96	24.15
3198	NASDAQ	ACIW	Mon, Apr 6, 2020	22.71	23.80	22.64	23.45
3197	NASDAQ	ACIW	Fri, Apr 3, 2020	21.80	22.30	21.01	21.75
3196	NASDAQ	ACIW	Thu, Apr 2, 2020	22.25	22.83	21.46	22.21
3195	NASDAQ	ACIW	Wed, Apr 1, 2020	23.36	23.36	21.99	22.46
3194	NASDAQ	ACIW	Tue, Mar 31, 2020	23.50	24.41	23.20	24.15
3193	NASDAQ	ACIW	Mon, Mar 30, 2020	23.40	23.95	22.72	23.61
3192	NASDAQ	ACIW	Fri, Mar 27, 2020	24.10	24.51	23.00	23.17
3191	NASDAQ	ACIW	Thu, Mar 26, 2020	24.19	25.74	23.95	25.02
3190	NASDAQ	ACIW	Wed, Mar 25, 2020	22.64	25.58	21.50	23.96
3189	NASDAQ	ACIW	Tue, Mar 24, 2020	22.60	23.06	21.55	22.65
3188	NASDAQ	ACIW	Mon, Mar 23, 2020	22.41	22.41	20.57	21.50
3187	NASDAQ	ACIW	Fri, Mar 20, 2020	23.98	24.56	21.81	22.09
3186	NASDAQ	ACIW	Thu, Mar 19, 2020	21.19	24.58	20.03	23.87
3185	NASDAQ	ACIW	Wed, Mar 18, 2020	23.98	25.26	20.27	21.19
3184	NASDAQ	ACIW	Tue, Mar 17, 2020	23.19	25.88	22.18	25.43
3183	NASDAQ	ACIW	Mon, Mar 16, 2020	24.10	25.27	22.11	22.84
3182	NASDAQ	ACIW	Fri, Mar 13, 2020	26.46	26.76	24.53	26.72
3181	NASDAQ	ACIW	Thu, Mar 12, 2020	24.36	25.70	22.72	25.35
3180	NASDAQ	ACIW	Wed, Mar 11, 2020	27.44	27.90	25.62	26.14
3179	NASDAQ	ACIW	Tue, Mar 10, 2020	30.16	30.50	27.55	28.13
3178	NASDAQ	ACIW	Mon, Mar 9, 2020	27.20	30.15	26.78	28.94
3177	NASDAQ	ACIW	Fri, Mar 6, 2020	28.25	29.93	28.25	29.79
3176	NASDAQ	ACIW	Thu, Mar 5, 2020	29.05	30.00	28.73	29.41
3175	NASDAQ	ACIW	Wed, Mar 4, 2020	29.14	30.08	28.45	30.02
3174	NASDAQ	ACIW	Tue, Mar 3, 2020	29.16	29.95	28.27	28.71
3173	NASDAQ	ACIW	Mon, Mar 2, 2020	28.11	29.29	27.31	29.24
3172	NASDAQ	ACIW	Fri, Feb 28, 2020	27.51	28.32	27.07	27.87
3171	NASDAQ	ACIW	Thu, Feb 27, 2020	27.89	29.19	26.00	28.21
3170	NASDAQ	ACIW	Wed, Feb 26, 2020	31.00	31.41	29.72	29.80
3169	NASDAQ	ACIW	Tue, Feb 25, 2020	32.33	32.34	30.81	30.84
3168	NASDAQ	ACIW	Mon, Feb 24, 2020	31.62	32.60	31.42	32.32
3167	NASDAQ	ACIW	Fri, Feb 21, 2020	33.53	33.54	32.64	33.05
3166	NASDAQ	ACIW	Thu, Feb 20, 2020	34.03	34.03	33.15	33.70
3165	NASDAQ	ACIW	Wed, Feb 19, 2020	33.40	34.42	33.26	34.03
3164	NASDAQ	ACIW	Tue, Feb 18, 2020	35.90	35.90	32.81	33.24
3163	NASDAQ	ACIW	Fri, Feb 14, 2020	35.77	36.04	35.54	35.95
3162	NASDAQ	ACIW	Thu, Feb 13, 2020	35.36	35.82	35.36	35.67
3161	NASDAQ	ACIW	Wed, Feb 12, 2020	35.71	35.79	35.07	35.54
3160	NASDAQ	ACIW	Tue, Feb 11, 2020	35.41	35.74	35.10	35.36
3159	NASDAQ	ACIW	Mon, Feb 10, 2020	34.39	35.25	34.34	35.21
3158	NASDAQ	ACIW	Fri, Feb 7, 2020	34.98	35.06	34.37	34.58
3157	NASDAQ	ACIW	Thu, Feb 6, 2020	35.83	35.86	35.06	35.14
3156	NASDAQ	ACIW	Wed, Feb 5, 2020	35.86	36.24	35.37	35.57
3155	NASDAQ	ACIW	Tue, Feb 4, 2020	35.25	35.90	35.14	35.54
3154	NASDAQ	ACIW	Mon, Feb 3, 2020	34.70	35.06	34.38	34.75
3153	NASDAQ	ACIW	Fri, Jan 31, 2020	35.13	35.28	34.35	34.45
3152	NASDAQ	ACIW	Thu, Jan 30, 2020	34.61	35.29	34.21	35.27
3151	NASDAQ	ACIW	Wed, Jan 29, 2020	35.53	35.86	34.73	34.80
3150	NASDAQ	ACIW	Tue, Jan 28, 2020	35.58	35.91	35.33	35.45
3149	NASDAQ	ACIW	Mon, Jan 27, 2020	35.08	35.86	34.96	35.39
3148	NASDAQ	ACIW	Fri, Jan 24, 2020	36.55	36.73	35.66	35.85
3147	NASDAQ	ACIW	Thu, Jan 23, 2020	36.70	36.94	36.43	36.60
3146	NASDAQ	ACIW	Wed, Jan 22, 2020	37.12	37.58	36.67	36.76
3145	NASDAQ	ACIW	Tue, Jan 21, 2020	37.23	37.68	36.89	36.95
3144	NASDAQ	ACIW	Fri, Jan 17, 2020	38.30	38.35	37.20	37.30
3143	NASDAQ	ACIW	Thu, Jan 16, 2020	38.27	38.63	37.84	37.90
3142	NASDAQ	ACIW	Wed, Jan 15, 2020	37.08	38.36	37.05	37.93
3141	NASDAQ	ACIW	Tue, Jan 14, 2020	35.60	37.39	34.43	37.08
3140	NASDAQ	ACIW	Mon, Jan 13, 2020	38.48	39.14	38.04	39.06
3139	NASDAQ	ACIW	Fri, Jan 10, 2020	39.11	39.36	38.28	38.51
3138	NASDAQ	ACIW	Thu, Jan 9, 2020	38.98	39.37	38.82	38.93
3137	NASDAQ	ACIW	Wed, Jan 8, 2020	38.54	38.99	38.47	38.73
3136	NASDAQ	ACIW	Tue, Jan 7, 2020	38.32	38.83	38.19	38.56
3135	NASDAQ	ACIW	Mon, Jan 6, 2020	37.76	38.50	37.57	38.44
3134	NASDAQ	ACIW	Fri, Jan 3, 2020	37.58	38.40	37.58	38.26
3133	NASDAQ	ACIW	Thu, Jan 2, 2020	38.08	38.44	37.74	38.20
3132	NASDAQ	ACIW	Tue, Dec 31, 2019	37.58	38.12	37.50	37.89
3131	NASDAQ	ACIW	Mon, Dec 30, 2019	37.82	38.04	37.28	37.58
3130	NASDAQ	ACIW	Fri, Dec 27, 2019	37.90	37.97	37.61	37.72
3129	NASDAQ	ACIW	Thu, Dec 26, 2019	37.40	37.87	37.35	37.81
3128	NASDAQ	ACIW	Tue, Dec 24, 2019	37.65	37.65	37.29	37.40
3127	NASDAQ	ACIW	Mon, Dec 23, 2019	37.85	37.94	37.34	37.69
3126	NASDAQ	ACIW	Fri, Dec 20, 2019	37.61	38.09	37.59	37.85
3125	NASDAQ	ACIW	Thu, Dec 19, 2019	37.00	37.57	36.87	37.54
3124	NASDAQ	ACIW	Wed, Dec 18, 2019	36.67	37.04	36.52	36.97
3123	NASDAQ	ACIW	Tue, Dec 17, 2019	36.90	37.12	36.21	36.44
3122	NASDAQ	ACIW	Mon, Dec 16, 2019	36.49	37.23	36.45	36.90
3121	NASDAQ	ACIW	Fri, Dec 13, 2019	36.23	36.73	36.04	36.45
3120	NASDAQ	ACIW	Thu, Dec 12, 2019	36.26	36.94	36.13	36.22
3119	NASDAQ	ACIW	Wed, Dec 11, 2019	36.35	36.43	36.15	36.37
3118	NASDAQ	ACIW	Tue, Dec 10, 2019	36.04	36.58	35.90	36.26
3117	NASDAQ	ACIW	Mon, Dec 9, 2019	36.35	36.42	36.08	36.18
3116	NASDAQ	ACIW	Fri, Dec 6, 2019	36.54	36.92	36.35	36.41
3115	NASDAQ	ACIW	Thu, Dec 5, 2019	36.29	36.29	35.94	36.05
3114	NASDAQ	ACIW	Wed, Dec 4, 2019	36.82	37.05	36.11	36.15
3113	NASDAQ	ACIW	Tue, Dec 3, 2019	36.09	36.69	35.77	36.64
3112	NASDAQ	ACIW	Mon, Dec 2, 2019	37.56	37.63	36.60	36.73
3111	NASDAQ	ACIW	Fri, Nov 29, 2019	37.53	37.93	37.37	37.50
3110	NASDAQ	ACIW	Wed, Nov 27, 2019	37.70	38.02	37.53	37.79
3109	NASDAQ	ACIW	Tue, Nov 26, 2019	37.37	37.86	37.23	37.71
3108	NASDAQ	ACIW	Mon, Nov 25, 2019	36.88	37.61	36.79	37.45
3107	NASDAQ	ACIW	Fri, Nov 22, 2019	36.31	36.70	36.12	36.63
3106	NASDAQ	ACIW	Thu, Nov 21, 2019	36.48	36.91	36.10	36.24
3105	NASDAQ	ACIW	Wed, Nov 20, 2019	37.23	37.89	35.72	36.40
3104	NASDAQ	ACIW	Tue, Nov 19, 2019	33.89	36.53	33.78	36.39
3103	NASDAQ	ACIW	Mon, Nov 18, 2019	33.59	33.88	33.49	33.70
3102	NASDAQ	ACIW	Fri, Nov 15, 2019	33.88	34.12	33.68	33.72
3101	NASDAQ	ACIW	Thu, Nov 14, 2019	34.10	34.34	33.52	33.61
3100	NASDAQ	ACIW	Wed, Nov 13, 2019	33.42	34.19	33.42	34.16
3099	NASDAQ	ACIW	Tue, Nov 12, 2019	33.80	34.04	33.48	33.76
3098	NASDAQ	ACIW	Mon, Nov 11, 2019	33.86	34.27	33.49	33.69
3097	NASDAQ	ACIW	Fri, Nov 8, 2019	34.03	34.50	33.68	34.40
3096	NASDAQ	ACIW	Thu, Nov 7, 2019	33.20	34.02	32.30	34.00
3095	NASDAQ	ACIW	Wed, Nov 6, 2019	31.85	32.00	31.37	31.62
3094	NASDAQ	ACIW	Tue, Nov 5, 2019	31.98	32.27	31.78	31.91
3093	NASDAQ	ACIW	Mon, Nov 4, 2019	32.17	32.17	31.56	31.80
3092	NASDAQ	ACIW	Fri, Nov 1, 2019	31.57	32.06	31.35	31.82
3091	NASDAQ	ACIW	Thu, Oct 31, 2019	31.97	32.04	31.11	31.39
3090	NASDAQ	ACIW	Wed, Oct 30, 2019	31.92	32.27	31.64	32.01
3089	NASDAQ	ACIW	Tue, Oct 29, 2019	31.67	32.06	31.55	31.92
3088	NASDAQ	ACIW	Mon, Oct 28, 2019	31.45	31.85	31.40	31.76
3087	NASDAQ	ACIW	Fri, Oct 25, 2019	31.16	31.29	30.96	31.14
3086	NASDAQ	ACIW	Thu, Oct 24, 2019	31.09	31.33	30.51	31.15
3085	NASDAQ	ACIW	Wed, Oct 23, 2019	30.71	31.09	30.43	30.75
3084	NASDAQ	ACIW	Tue, Oct 22, 2019	31.22	31.43	30.80	30.83
3083	NASDAQ	ACIW	Mon, Oct 21, 2019	31.36	31.54	30.99	31.23
3082	NASDAQ	ACIW	Fri, Oct 18, 2019	31.33	31.50	30.72	30.97
3081	NASDAQ	ACIW	Thu, Oct 17, 2019	31.51	31.75	31.32	31.53
3080	NASDAQ	ACIW	Wed, Oct 16, 2019	31.05	31.32	30.74	31.30
3079	NASDAQ	ACIW	Tue, Oct 15, 2019	30.45	31.40	30.32	31.29
3078	NASDAQ	ACIW	Mon, Oct 14, 2019	30.65	30.73	30.23	30.31
3077	NASDAQ	ACIW	Fri, Oct 11, 2019	31.08	31.27	30.79	30.83
3076	NASDAQ	ACIW	Thu, Oct 10, 2019	30.76	30.99	30.47	30.58
3075	NASDAQ	ACIW	Wed, Oct 9, 2019	30.55	30.96	30.26	30.68
3074	NASDAQ	ACIW	Tue, Oct 8, 2019	30.10	30.58	29.72	30.17
3073	NASDAQ	ACIW	Mon, Oct 7, 2019	30.55	30.76	30.42	30.49
3072	NASDAQ	ACIW	Fri, Oct 4, 2019	30.11	30.60	30.03	30.57
3071	NASDAQ	ACIW	Thu, Oct 3, 2019	29.64	30.18	29.14	30.03
3070	NASDAQ	ACIW	Wed, Oct 2, 2019	29.95	29.95	29.29	29.78
3069	NASDAQ	ACIW	Tue, Oct 1, 2019	31.57	31.71	30.23	30.27
3068	NASDAQ	ACIW	Mon, Sep 30, 2019	30.86	31.49	30.74	31.33
3067	NASDAQ	ACIW	Fri, Sep 27, 2019	31.50	31.50	30.51	30.68
3066	NASDAQ	ACIW	Thu, Sep 26, 2019	31.31	31.66	31.22	31.40
3065	NASDAQ	ACIW	Wed, Sep 25, 2019	30.37	31.55	30.20	31.47
3064	NASDAQ	ACIW	Tue, Sep 24, 2019	31.36	31.59	30.27	30.49
3063	NASDAQ	ACIW	Mon, Sep 23, 2019	31.82	31.82	31.21	31.31
3062	NASDAQ	ACIW	Fri, Sep 20, 2019	32.07	32.31	31.54	31.86
3061	NASDAQ	ACIW	Thu, Sep 19, 2019	32.49	32.93	32.12	32.16
3060	NASDAQ	ACIW	Wed, Sep 18, 2019	32.89	32.89	32.04	32.51
3059	NASDAQ	ACIW	Tue, Sep 17, 2019	32.72	32.95	32.42	32.70
3058	NASDAQ	ACIW	Mon, Sep 16, 2019	32.50	33.04	32.31	32.85
3057	NASDAQ	ACIW	Fri, Sep 13, 2019	33.04	33.38	32.55	32.78
3056	NASDAQ	ACIW	Thu, Sep 12, 2019	32.70	33.06	31.99	32.90
3055	NASDAQ	ACIW	Wed, Sep 11, 2019	30.95	31.99	30.53	31.96
3054	NASDAQ	ACIW	Tue, Sep 10, 2019	31.19	31.25	30.43	30.78
3053	NASDAQ	ACIW	Mon, Sep 9, 2019	31.06	31.59	30.87	31.30
3052	NASDAQ	ACIW	Fri, Sep 6, 2019	30.63	31.14	30.31	30.99
3051	NASDAQ	ACIW	Thu, Sep 5, 2019	29.79	30.81	29.55	30.67
3050	NASDAQ	ACIW	Wed, Sep 4, 2019	29.07	29.40	28.67	29.28
3049	NASDAQ	ACIW	Tue, Sep 3, 2019	29.47	29.70	28.63	28.76
3048	NASDAQ	ACIW	Fri, Aug 30, 2019	29.63	29.80	29.43	29.78
3047	NASDAQ	ACIW	Thu, Aug 29, 2019	29.27	29.72	29.27	29.62
3046	NASDAQ	ACIW	Wed, Aug 28, 2019	28.55	29.08	28.32	28.99
3045	NASDAQ	ACIW	Tue, Aug 27, 2019	28.86	28.86	28.50	28.60
3044	NASDAQ	ACIW	Mon, Aug 26, 2019	28.89	28.89	28.10	28.54
3043	NASDAQ	ACIW	Fri, Aug 23, 2019	29.30	29.67	28.41	28.50
3042	NASDAQ	ACIW	Thu, Aug 22, 2019	29.32	29.58	29.10	29.42
3041	NASDAQ	ACIW	Wed, Aug 21, 2019	29.24	29.45	28.96	29.27
3040	NASDAQ	ACIW	Tue, Aug 20, 2019	29.32	29.38	28.79	28.95
3039	NASDAQ	ACIW	Mon, Aug 19, 2019	29.73	29.87	29.37	29.55
3038	NASDAQ	ACIW	Fri, Aug 16, 2019	28.97	29.50	28.91	29.39
3037	NASDAQ	ACIW	Thu, Aug 15, 2019	28.85	28.90	28.50	28.68
3036	NASDAQ	ACIW	Wed, Aug 14, 2019	28.38	28.99	28.02	28.83
3035	NASDAQ	ACIW	Tue, Aug 13, 2019	28.49	29.13	28.48	29.04
3034	NASDAQ	ACIW	Mon, Aug 12, 2019	28.93	28.94	28.53	28.58
3033	NASDAQ	ACIW	Fri, Aug 9, 2019	30.42	30.81	29.12	29.16
3032	NASDAQ	ACIW	Thu, Aug 8, 2019	31.38	31.38	29.68	30.86
3031	NASDAQ	ACIW	Wed, Aug 7, 2019	29.75	30.32	29.67	30.15
3030	NASDAQ	ACIW	Tue, Aug 6, 2019	30.10	30.68	30.03	30.32
3029	NASDAQ	ACIW	Mon, Aug 5, 2019	30.69	30.69	29.53	29.93
3028	NASDAQ	ACIW	Fri, Aug 2, 2019	32.63	32.63	31.47	31.50
3027	NASDAQ	ACIW	Thu, Aug 1, 2019	33.67	34.05	32.67	32.90
3026	NASDAQ	ACIW	Wed, Jul 31, 2019	34.15	34.37	33.19	33.56
3025	NASDAQ	ACIW	Tue, Jul 30, 2019	33.66	34.04	33.51	34.01
3024	NASDAQ	ACIW	Mon, Jul 29, 2019	33.61	33.86	33.35	33.85
3023	NASDAQ	ACIW	Fri, Jul 26, 2019	33.17	33.57	33.02	33.51
3022	NASDAQ	ACIW	Thu, Jul 25, 2019	33.31	33.36	33.01	33.12
3021	NASDAQ	ACIW	Wed, Jul 24, 2019	33.58	33.79	33.36	33.58
3020	NASDAQ	ACIW	Tue, Jul 23, 2019	33.89	33.95	33.36	33.67
3019	NASDAQ	ACIW	Mon, Jul 22, 2019	34.00	34.38	33.69	33.71
3018	NASDAQ	ACIW	Fri, Jul 19, 2019	34.20	34.90	33.95	33.95
3017	NASDAQ	ACIW	Thu, Jul 18, 2019	34.07	34.36	33.99	34.26
3016	NASDAQ	ACIW	Wed, Jul 17, 2019	34.25	34.31	33.78	34.03
3015	NASDAQ	ACIW	Tue, Jul 16, 2019	34.64	34.70	34.17	34.18
3014	NASDAQ	ACIW	Mon, Jul 15, 2019	34.83	35.23	34.37	34.65
3013	NASDAQ	ACIW	Fri, Jul 12, 2019	34.39	34.89	34.25	34.81
3012	NASDAQ	ACIW	Thu, Jul 11, 2019	34.24	35.21	33.65	34.35
3011	NASDAQ	ACIW	Wed, Jul 10, 2019	33.75	34.19	33.62	34.17
3010	NASDAQ	ACIW	Tue, Jul 9, 2019	33.62	33.77	33.54	33.61
3009	NASDAQ	ACIW	Mon, Jul 8, 2019	34.31	34.48	33.69	33.81
3008	NASDAQ	ACIW	Fri, Jul 5, 2019	34.64	35.22	34.21	34.86
3007	NASDAQ	ACIW	Wed, Jul 3, 2019	34.83	35.15	34.72	34.88
3006	NASDAQ	ACIW	Tue, Jul 2, 2019	34.75	35.00	34.49	34.61
3005	NASDAQ	ACIW	Mon, Jul 1, 2019	34.92	35.20	34.48	34.72
3004	NASDAQ	ACIW	Fri, Jun 28, 2019	33.32	34.41	33.32	34.34
3003	NASDAQ	ACIW	Thu, Jun 27, 2019	32.78	33.20	32.76	33.17
3002	NASDAQ	ACIW	Wed, Jun 26, 2019	32.51	32.82	32.38	32.61
3001	NASDAQ	ACIW	Tue, Jun 25, 2019	32.54	32.72	32.24	32.35
3000	NASDAQ	ACIW	Mon, Jun 24, 2019	32.93	33.05	32.37	32.44
2999	NASDAQ	ACIW	Fri, Jun 21, 2019	32.74	33.14	32.65	32.98
2998	NASDAQ	ACIW	Thu, Jun 20, 2019	32.37	32.91	32.37	32.90
2997	NASDAQ	ACIW	Wed, Jun 19, 2019	32.09	32.36	31.93	32.25
2996	NASDAQ	ACIW	Tue, Jun 18, 2019	32.30	32.51	31.99	32.05
2995	NASDAQ	ACIW	Mon, Jun 17, 2019	32.34	32.54	31.96	32.03
2994	NASDAQ	ACIW	Fri, Jun 14, 2019	32.84	32.89	32.24	32.41
2993	NASDAQ	ACIW	Thu, Jun 13, 2019	32.85	32.92	32.68	32.87
2992	NASDAQ	ACIW	Wed, Jun 12, 2019	32.99	33.11	32.70	32.78
2991	NASDAQ	ACIW	Tue, Jun 11, 2019	33.11	33.25	32.67	33.01
2990	NASDAQ	ACIW	Mon, Jun 10, 2019	32.61	32.99	32.40	32.75
2989	NASDAQ	ACIW	Fri, Jun 7, 2019	32.34	32.91	32.30	32.34
2988	NASDAQ	ACIW	Thu, Jun 6, 2019	32.19	32.51	31.89	32.40
2987	NASDAQ	ACIW	Wed, Jun 5, 2019	32.35	32.60	31.90	32.26
2986	NASDAQ	ACIW	Tue, Jun 4, 2019	31.00	32.13	30.77	32.10
2985	NASDAQ	ACIW	Mon, Jun 3, 2019	31.44	32.49	30.51	30.63
2984	NASDAQ	ACIW	Fri, May 31, 2019	31.68	32.05	31.45	31.46
2983	NASDAQ	ACIW	Thu, May 30, 2019	31.83	32.15	31.79	32.09
2982	NASDAQ	ACIW	Wed, May 29, 2019	31.68	32.09	31.45	31.80
2981	NASDAQ	ACIW	Tue, May 28, 2019	32.07	32.57	31.92	31.94
2980	NASDAQ	ACIW	Fri, May 24, 2019	31.75	32.18	31.75	32.03
2979	NASDAQ	ACIW	Thu, May 23, 2019	31.60	31.77	31.33	31.58
2978	NASDAQ	ACIW	Wed, May 22, 2019	31.43	32.04	31.10	32.02
2977	NASDAQ	ACIW	Tue, May 21, 2019	31.25	31.57	31.08	31.51
2976	NASDAQ	ACIW	Mon, May 20, 2019	31.06	31.54	30.81	31.01
2975	NASDAQ	ACIW	Fri, May 17, 2019	31.69	32.01	31.29	31.42
2974	NASDAQ	ACIW	Thu, May 16, 2019	31.40	32.35	31.20	32.07
2973	NASDAQ	ACIW	Wed, May 15, 2019	31.08	31.46	31.08	31.25
2972	NASDAQ	ACIW	Tue, May 14, 2019	31.49	31.59	31.14	31.38
2971	NASDAQ	ACIW	Mon, May 13, 2019	31.89	31.89	31.26	31.27
2970	NASDAQ	ACIW	Fri, May 10, 2019	31.99	32.84	31.74	32.71
2969	NASDAQ	ACIW	Thu, May 9, 2019	33.19	33.70	31.00	32.17
2968	NASDAQ	ACIW	Wed, May 8, 2019	34.36	34.57	33.98	34.12
2967	NASDAQ	ACIW	Tue, May 7, 2019	35.06	35.28	34.15	34.40
2966	NASDAQ	ACIW	Mon, May 6, 2019	34.79	35.55	34.51	35.44
2965	NASDAQ	ACIW	Fri, May 3, 2019	35.12	35.47	34.97	35.42
2964	NASDAQ	ACIW	Thu, May 2, 2019	34.79	35.15	34.58	34.98
2963	NASDAQ	ACIW	Wed, May 1, 2019	35.69	35.86	34.75	34.85
2962	NASDAQ	ACIW	Tue, Apr 30, 2019	35.20	35.68	34.97	35.52
2961	NASDAQ	ACIW	Mon, Apr 29, 2019	34.84	35.27	34.84	35.17
2960	NASDAQ	ACIW	Fri, Apr 26, 2019	34.48	34.92	34.25	34.83
2959	NASDAQ	ACIW	Thu, Apr 25, 2019	34.77	34.94	34.10	34.45
2958	NASDAQ	ACIW	Wed, Apr 24, 2019	34.98	35.27	34.63	34.76
2957	NASDAQ	ACIW	Tue, Apr 23, 2019	34.23	35.32	34.11	34.97
2956	NASDAQ	ACIW	Mon, Apr 22, 2019	33.82	34.20	33.76	34.16
2955	NASDAQ	ACIW	Thu, Apr 18, 2019	33.65	34.15	33.37	33.97
2954	NASDAQ	ACIW	Wed, Apr 17, 2019	34.65	34.81	33.65	33.71
2953	NASDAQ	ACIW	Tue, Apr 16, 2019	34.70	34.98	34.28	34.51
2952	NASDAQ	ACIW	Mon, Apr 15, 2019	34.07	34.54	34.02	34.46
2951	NASDAQ	ACIW	Fri, Apr 12, 2019	34.57	34.57	33.97	34.02
2950	NASDAQ	ACIW	Thu, Apr 11, 2019	34.34	34.53	34.09	34.36
2949	NASDAQ	ACIW	Wed, Apr 10, 2019	34.01	34.44	34.00	34.32
2948	NASDAQ	ACIW	Tue, Apr 9, 2019	33.93	34.31	33.91	33.98
2947	NASDAQ	ACIW	Mon, Apr 8, 2019	33.99	34.16	33.60	34.14
2946	NASDAQ	ACIW	Fri, Apr 5, 2019	33.83	34.32	33.80	33.96
2945	NASDAQ	ACIW	Thu, Apr 4, 2019	33.86	33.90	33.36	33.76
2944	NASDAQ	ACIW	Wed, Apr 3, 2019	33.67	33.91	33.59	33.81
2943	NASDAQ	ACIW	Tue, Apr 2, 2019	33.32	33.60	33.22	33.43
2942	NASDAQ	ACIW	Mon, Apr 1, 2019	33.00	33.23	32.86	33.21
2941	NASDAQ	ACIW	Fri, Mar 29, 2019	32.71	32.97	32.38	32.87
2940	NASDAQ	ACIW	Thu, Mar 28, 2019	32.91	33.74	32.18	32.37
2939	NASDAQ	ACIW	Wed, Mar 27, 2019	32.62	32.89	31.95	32.76
2938	NASDAQ	ACIW	Tue, Mar 26, 2019	32.57	32.81	32.30	32.62
2937	NASDAQ	ACIW	Mon, Mar 25, 2019	32.16	32.32	31.89	32.24
2936	NASDAQ	ACIW	Fri, Mar 22, 2019	33.07	33.37	32.17	32.18
2935	NASDAQ	ACIW	Thu, Mar 21, 2019	32.86	33.51	32.66	33.33
2934	NASDAQ	ACIW	Wed, Mar 20, 2019	33.11	33.48	32.64	32.90
2933	NASDAQ	ACIW	Tue, Mar 19, 2019	33.54	33.73	33.05	33.18
2932	NASDAQ	ACIW	Mon, Mar 18, 2019	33.66	34.21	33.35	33.39
2931	NASDAQ	ACIW	Fri, Mar 15, 2019	33.36	33.95	32.94	33.65
2930	NASDAQ	ACIW	Thu, Mar 14, 2019	33.15	33.79	33.07	33.28
2929	NASDAQ	ACIW	Wed, Mar 13, 2019	33.05	33.40	33.00	33.14
2928	NASDAQ	ACIW	Tue, Mar 12, 2019	32.63	33.00	32.44	32.91
2927	NASDAQ	ACIW	Mon, Mar 11, 2019	32.00	32.88	32.00	32.61
2926	NASDAQ	ACIW	Fri, Mar 8, 2019	31.98	32.68	31.62	31.94
2925	NASDAQ	ACIW	Thu, Mar 7, 2019	32.01	32.01	31.40	31.52
2924	NASDAQ	ACIW	Wed, Mar 6, 2019	32.90	32.92	31.95	32.06
2923	NASDAQ	ACIW	Tue, Mar 5, 2019	33.08	33.22	32.64	32.94
2922	NASDAQ	ACIW	Mon, Mar 4, 2019	32.99	33.29	32.36	33.07
2921	NASDAQ	ACIW	Fri, Mar 1, 2019	32.23	33.32	32.15	33.07
2920	NASDAQ	ACIW	Thu, Feb 28, 2019	30.11	32.47	28.37	31.87
2919	NASDAQ	ACIW	Wed, Feb 27, 2019	30.98	31.18	30.66	31.18
2918	NASDAQ	ACIW	Tue, Feb 26, 2019	31.41	31.60	31.04	31.08
2917	NASDAQ	ACIW	Mon, Feb 25, 2019	31.84	31.97	31.41	31.43
2916	NASDAQ	ACIW	Fri, Feb 22, 2019	31.66	31.90	31.44	31.65
2915	NASDAQ	ACIW	Thu, Feb 21, 2019	31.07	31.37	30.85	31.33
2914	NASDAQ	ACIW	Wed, Feb 20, 2019	31.00	31.24	30.88	31.10
2913	NASDAQ	ACIW	Tue, Feb 19, 2019	30.62	31.03	30.57	30.85
2912	NASDAQ	ACIW	Fri, Feb 15, 2019	30.41	30.76	30.08	30.75
2911	NASDAQ	ACIW	Thu, Feb 14, 2019	30.09	30.48	30.09	30.20
2910	NASDAQ	ACIW	Wed, Feb 13, 2019	30.28	30.50	29.96	30.22
2909	NASDAQ	ACIW	Tue, Feb 12, 2019	30.27	30.44	30.16	30.24
2908	NASDAQ	ACIW	Mon, Feb 11, 2019	30.46	30.63	30.16	30.26
2907	NASDAQ	ACIW	Fri, Feb 8, 2019	29.77	30.31	29.69	30.30
2906	NASDAQ	ACIW	Thu, Feb 7, 2019	30.16	30.27	29.84	29.94
2905	NASDAQ	ACIW	Wed, Feb 6, 2019	30.09	30.51	29.79	30.49
2904	NASDAQ	ACIW	Tue, Feb 5, 2019	29.96	30.24	29.93	30.06
2903	NASDAQ	ACIW	Mon, Feb 4, 2019	29.47	30.01	29.47	29.90
2902	NASDAQ	ACIW	Fri, Feb 1, 2019	29.44	29.64	29.29	29.56
2901	NASDAQ	ACIW	Thu, Jan 31, 2019	28.76	29.60	28.73	29.56
2900	NASDAQ	ACIW	Wed, Jan 30, 2019	28.85	28.85	28.30	28.73
2899	NASDAQ	ACIW	Tue, Jan 29, 2019	28.82	28.82	28.48	28.60
2898	NASDAQ	ACIW	Mon, Jan 28, 2019	28.87	29.10	28.71	28.82
2897	NASDAQ	ACIW	Fri, Jan 25, 2019	28.91	29.35	28.83	29.23
2896	NASDAQ	ACIW	Thu, Jan 24, 2019	28.43	28.66	28.19	28.61
2895	NASDAQ	ACIW	Wed, Jan 23, 2019	28.33	28.46	27.96	28.43
2894	NASDAQ	ACIW	Tue, Jan 22, 2019	28.48	28.65	27.97	28.23
2893	NASDAQ	ACIW	Fri, Jan 18, 2019	28.56	29.02	28.51	28.74
2892	NASDAQ	ACIW	Thu, Jan 17, 2019	28.25	28.85	28.25	28.62
2891	NASDAQ	ACIW	Wed, Jan 16, 2019	28.09	28.65	28.08	28.44
2890	NASDAQ	ACIW	Tue, Jan 15, 2019	27.81	27.99	27.71	27.94
2889	NASDAQ	ACIW	Mon, Jan 14, 2019	27.89	28.04	26.76	27.79
2888	NASDAQ	ACIW	Fri, Jan 11, 2019	27.97	28.49	27.81	28.14
2887	NASDAQ	ACIW	Thu, Jan 10, 2019	27.56	28.13	27.51	28.10
2886	NASDAQ	ACIW	Wed, Jan 9, 2019	27.49	28.10	27.37	27.74
2885	NASDAQ	ACIW	Tue, Jan 8, 2019	26.81	27.43	26.53	27.39
2884	NASDAQ	ACIW	Mon, Jan 7, 2019	26.28	27.37	26.19	26.51
2883	NASDAQ	ACIW	Fri, Jan 4, 2019	25.68	26.45	25.59	26.17
2882	NASDAQ	ACIW	Thu, Jan 3, 2019	26.22	26.56	25.12	25.16
2881	NASDAQ	ACIW	Wed, Jan 2, 2019	27.39	27.53	26.63	27.14
2880	NASDAQ	ACIW	Mon, Dec 31, 2018	27.41	27.80	27.11	27.67
2879	NASDAQ	ACIW	Fri, Dec 28, 2018	27.63	27.89	27.16	27.25
2878	NASDAQ	ACIW	Thu, Dec 27, 2018	26.41	27.51	26.32	27.48
2877	NASDAQ	ACIW	Wed, Dec 26, 2018	25.55	26.98	25.31	26.93
2876	NASDAQ	ACIW	Mon, Dec 24, 2018	25.98	26.19	25.27	25.32
2875	NASDAQ	ACIW	Fri, Dec 21, 2018	26.55	27.47	26.04	26.23
2874	NASDAQ	ACIW	Thu, Dec 20, 2018	26.89	27.27	25.81	26.55
2873	NASDAQ	ACIW	Wed, Dec 19, 2018	27.04	27.98	26.78	27.04
2872	NASDAQ	ACIW	Tue, Dec 18, 2018	27.08	27.33	26.66	26.96
2871	NASDAQ	ACIW	Mon, Dec 17, 2018	27.33	27.65	26.57	26.70
2870	NASDAQ	ACIW	Fri, Dec 14, 2018	27.63	28.00	27.37	27.47
2869	NASDAQ	ACIW	Thu, Dec 13, 2018	28.10	28.28	27.58	27.89
2868	NASDAQ	ACIW	Wed, Dec 12, 2018	27.93	28.38	27.78	28.06
2867	NASDAQ	ACIW	Tue, Dec 11, 2018	27.71	28.29	27.07	27.47
2866	NASDAQ	ACIW	Mon, Dec 10, 2018	27.14	27.94	26.90	27.19
2865	NASDAQ	ACIW	Fri, Dec 7, 2018	28.35	28.35	26.87	27.16
2864	NASDAQ	ACIW	Thu, Dec 6, 2018	27.76	28.33	27.62	28.33
2863	NASDAQ	ACIW	Tue, Dec 4, 2018	29.41	29.41	28.03	28.25
2862	NASDAQ	ACIW	Mon, Dec 3, 2018	29.31	29.53	29.05	29.44
2861	NASDAQ	ACIW	Fri, Nov 30, 2018	29.02	29.20	28.59	28.88
2860	NASDAQ	ACIW	Thu, Nov 29, 2018	29.07	29.44	28.76	28.99
2859	NASDAQ	ACIW	Wed, Nov 28, 2018	28.30	29.52	28.30	29.32
2858	NASDAQ	ACIW	Tue, Nov 27, 2018	28.52	28.98	27.98	28.08
2857	NASDAQ	ACIW	Mon, Nov 26, 2018	28.48	28.83	28.23	28.77
2856	NASDAQ	ACIW	Fri, Nov 23, 2018	28.08	28.60	27.54	28.14
2855	NASDAQ	ACIW	Wed, Nov 21, 2018	28.23	28.80	28.12	28.43
2854	NASDAQ	ACIW	Tue, Nov 20, 2018	27.44	27.95	26.92	27.90
2853	NASDAQ	ACIW	Mon, Nov 19, 2018	29.47	29.48	27.89	27.98
2852	NASDAQ	ACIW	Fri, Nov 16, 2018	28.92	29.63	28.63	29.52
2851	NASDAQ	ACIW	Thu, Nov 15, 2018	28.36	29.25	28.10	29.23
2850	NASDAQ	ACIW	Wed, Nov 14, 2018	29.15	29.45	28.40	28.51
2849	NASDAQ	ACIW	Tue, Nov 13, 2018	29.28	29.53	28.46	28.80
2848	NASDAQ	ACIW	Mon, Nov 12, 2018	30.08	30.20	28.90	29.13
2847	NASDAQ	ACIW	Fri, Nov 9, 2018	29.31	30.25	28.91	30.12
2846	NASDAQ	ACIW	Thu, Nov 8, 2018	29.65	30.00	28.25	29.00
2845	NASDAQ	ACIW	Wed, Nov 7, 2018	25.45	26.23	25.38	26.01
2844	NASDAQ	ACIW	Tue, Nov 6, 2018	25.10	25.53	25.10	25.39
2843	NASDAQ	ACIW	Mon, Nov 5, 2018	25.55	25.61	25.03	25.18
2842	NASDAQ	ACIW	Fri, Nov 2, 2018	25.44	25.74	25.25	25.55
2841	NASDAQ	ACIW	Thu, Nov 1, 2018	25.18	25.79	24.94	25.43
2840	NASDAQ	ACIW	Wed, Oct 31, 2018	24.89	25.24	24.71	25.09
2839	NASDAQ	ACIW	Tue, Oct 30, 2018	24.45	24.83	24.21	24.69
2838	NASDAQ	ACIW	Mon, Oct 29, 2018	25.27	25.69	24.02	24.40
2837	NASDAQ	ACIW	Fri, Oct 26, 2018	24.90	25.43	24.39	24.85
2836	NASDAQ	ACIW	Thu, Oct 25, 2018	25.15	25.52	24.96	25.33
2835	NASDAQ	ACIW	Wed, Oct 24, 2018	25.81	25.97	24.78	24.89
2834	NASDAQ	ACIW	Tue, Oct 23, 2018	25.89	26.08	25.39	25.81
2833	NASDAQ	ACIW	Mon, Oct 22, 2018	26.08	26.48	25.92	26.28
2832	NASDAQ	ACIW	Fri, Oct 19, 2018	26.00	26.57	25.88	25.94
2831	NASDAQ	ACIW	Thu, Oct 18, 2018	26.66	26.79	26.17	26.29
2830	NASDAQ	ACIW	Wed, Oct 17, 2018	26.81	26.91	26.52	26.81
2829	NASDAQ	ACIW	Tue, Oct 16, 2018	25.94	26.92	25.78	26.88
2828	NASDAQ	ACIW	Mon, Oct 15, 2018	25.39	26.01	25.30	25.74
2827	NASDAQ	ACIW	Fri, Oct 12, 2018	25.53	25.72	25.10	25.50
2826	NASDAQ	ACIW	Thu, Oct 11, 2018	25.08	25.39	24.73	25.08
2825	NASDAQ	ACIW	Wed, Oct 10, 2018	26.33	26.33	25.17	25.24
2824	NASDAQ	ACIW	Tue, Oct 9, 2018	26.62	26.79	26.15	26.43
2823	NASDAQ	ACIW	Mon, Oct 8, 2018	26.83	27.02	26.30	26.65
2822	NASDAQ	ACIW	Fri, Oct 5, 2018	26.73	26.95	26.34	26.82
2821	NASDAQ	ACIW	Thu, Oct 4, 2018	27.15	27.15	26.41	26.68
2820	NASDAQ	ACIW	Wed, Oct 3, 2018	26.94	27.45	26.61	27.25
2819	NASDAQ	ACIW	Tue, Oct 2, 2018	27.25	27.31	26.59	26.79
2818	NASDAQ	ACIW	Mon, Oct 1, 2018	28.33	28.45	27.22	27.26
2817	NASDAQ	ACIW	Fri, Sep 28, 2018	28.12	28.62	28.11	28.14
2816	NASDAQ	ACIW	Thu, Sep 27, 2018	28.31	28.51	28.14	28.19
2815	NASDAQ	ACIW	Wed, Sep 26, 2018	28.75	28.81	28.16	28.23
2814	NASDAQ	ACIW	Tue, Sep 25, 2018	28.42	28.68	28.30	28.63
2813	NASDAQ	ACIW	Mon, Sep 24, 2018	28.27	28.41	28.03	28.38
2812	NASDAQ	ACIW	Fri, Sep 21, 2018	28.53	28.84	28.29	28.35
2811	NASDAQ	ACIW	Thu, Sep 20, 2018	28.10	28.51	27.93	28.51
2810	NASDAQ	ACIW	Wed, Sep 19, 2018	28.28	28.34	27.81	28.01
2809	NASDAQ	ACIW	Tue, Sep 18, 2018	27.92	28.45	27.70	28.25
2808	NASDAQ	ACIW	Mon, Sep 17, 2018	28.89	28.96	27.72	27.87
2807	NASDAQ	ACIW	Fri, Sep 14, 2018	28.48	28.98	28.42	28.93
2806	NASDAQ	ACIW	Thu, Sep 13, 2018	28.68	28.78	28.27	28.42
2805	NASDAQ	ACIW	Wed, Sep 12, 2018	28.26	28.70	27.98	28.59
2804	NASDAQ	ACIW	Tue, Sep 11, 2018	27.99	28.43	27.93	28.17
2803	NASDAQ	ACIW	Mon, Sep 10, 2018	28.39	28.40	28.00	28.10
2802	NASDAQ	ACIW	Fri, Sep 7, 2018	28.02	28.34	27.21	28.29
2801	NASDAQ	ACIW	Thu, Sep 6, 2018	27.93	28.14	27.82	28.09
2800	NASDAQ	ACIW	Wed, Sep 5, 2018	28.36	28.36	27.53	27.87
2799	NASDAQ	ACIW	Tue, Sep 4, 2018	28.36	28.53	28.22	28.36
2798	NASDAQ	ACIW	Fri, Aug 31, 2018	28.32	28.44	27.98	28.41
2797	NASDAQ	ACIW	Thu, Aug 30, 2018	28.46	28.51	28.23	28.37
2796	NASDAQ	ACIW	Wed, Aug 29, 2018	28.09	28.56	27.88	28.54
2795	NASDAQ	ACIW	Tue, Aug 28, 2018	28.23	28.25	27.94	28.02
2794	NASDAQ	ACIW	Mon, Aug 27, 2018	28.54	28.58	28.06	28.14
2793	NASDAQ	ACIW	Fri, Aug 24, 2018	28.06	28.50	28.06	28.46
2792	NASDAQ	ACIW	Thu, Aug 23, 2018	27.97	28.10	27.88	27.96
2791	NASDAQ	ACIW	Wed, Aug 22, 2018	27.57	27.99	27.54	27.98
2790	NASDAQ	ACIW	Tue, Aug 21, 2018	27.31	27.76	27.30	27.53
2789	NASDAQ	ACIW	Mon, Aug 20, 2018	27.00	27.35	26.72	27.30
2788	NASDAQ	ACIW	Fri, Aug 17, 2018	26.90	27.11	26.70	26.95
2787	NASDAQ	ACIW	Thu, Aug 16, 2018	27.00	27.11	26.83	26.98
2786	NASDAQ	ACIW	Wed, Aug 15, 2018	27.20	27.28	26.71	26.98
2785	NASDAQ	ACIW	Tue, Aug 14, 2018	27.22	27.40	27.16	27.22
2784	NASDAQ	ACIW	Mon, Aug 13, 2018	27.24	27.48	27.05	27.22
2783	NASDAQ	ACIW	Fri, Aug 10, 2018	27.11	27.39	26.66	27.16
2782	NASDAQ	ACIW	Thu, Aug 9, 2018	27.50	27.89	27.33	27.36
2781	NASDAQ	ACIW	Wed, Aug 8, 2018	27.30	27.57	27.26	27.50
2780	NASDAQ	ACIW	Tue, Aug 7, 2018	27.24	27.49	27.24	27.43
2779	NASDAQ	ACIW	Mon, Aug 6, 2018	27.00	27.70	26.63	27.14
2778	NASDAQ	ACIW	Fri, Aug 3, 2018	26.71	27.01	25.53	27.00
2777	NASDAQ	ACIW	Thu, Aug 2, 2018	25.21	26.80	25.21	26.55
2776	NASDAQ	ACIW	Wed, Aug 1, 2018	25.90	26.70	25.90	26.46
2775	NASDAQ	ACIW	Tue, Jul 31, 2018	25.79	25.95	25.64	25.84
2774	NASDAQ	ACIW	Mon, Jul 30, 2018	26.06	28.00	25.57	25.77
2773	NASDAQ	ACIW	Fri, Jul 27, 2018	26.39	26.51	25.85	26.14
2772	NASDAQ	ACIW	Thu, Jul 26, 2018	26.32	26.76	26.24	26.46
2771	NASDAQ	ACIW	Wed, Jul 25, 2018	25.97	26.33	25.80	26.31
2770	NASDAQ	ACIW	Tue, Jul 24, 2018	26.62	26.65	25.76	25.91
2769	NASDAQ	ACIW	Mon, Jul 23, 2018	26.54	26.63	26.34	26.46
2768	NASDAQ	ACIW	Fri, Jul 20, 2018	26.74	26.92	26.54	26.56
2767	NASDAQ	ACIW	Thu, Jul 19, 2018	26.36	26.80	26.27	26.79
2766	NASDAQ	ACIW	Wed, Jul 18, 2018	26.38	26.44	26.09	26.42
2765	NASDAQ	ACIW	Tue, Jul 17, 2018	26.22	26.48	26.02	26.40
2764	NASDAQ	ACIW	Mon, Jul 16, 2018	26.35	26.35	26.08	26.24
2763	NASDAQ	ACIW	Fri, Jul 13, 2018	26.49	26.57	26.23	26.30
2762	NASDAQ	ACIW	Thu, Jul 12, 2018	26.19	26.48	26.16	26.47
2761	NASDAQ	ACIW	Wed, Jul 11, 2018	26.08	26.29	25.81	26.07
2760	NASDAQ	ACIW	Tue, Jul 10, 2018	26.33	26.42	26.07	26.20
2759	NASDAQ	ACIW	Mon, Jul 9, 2018	26.16	26.38	26.13	26.29
2758	NASDAQ	ACIW	Fri, Jul 6, 2018	25.65	26.06	25.61	26.02
2757	NASDAQ	ACIW	Thu, Jul 5, 2018	25.32	25.69	25.17	25.62
2756	NASDAQ	ACIW	Tue, Jul 3, 2018	25.13	25.36	24.96	25.15
2755	NASDAQ	ACIW	Mon, Jul 2, 2018	24.52	25.05	24.37	25.03
2754	NASDAQ	ACIW	Fri, Jun 29, 2018	24.75	24.99	24.62	24.67
2753	NASDAQ	ACIW	Thu, Jun 28, 2018	24.24	24.70	24.24	24.67
2752	NASDAQ	ACIW	Wed, Jun 27, 2018	25.22	25.51	24.17	24.25
2751	NASDAQ	ACIW	Tue, Jun 26, 2018	25.24	25.46	25.00	25.17
2750	NASDAQ	ACIW	Mon, Jun 25, 2018	25.89	25.89	25.12	25.20
2749	NASDAQ	ACIW	Fri, Jun 22, 2018	26.44	26.44	25.94	26.01
2748	NASDAQ	ACIW	Thu, Jun 21, 2018	26.89	26.93	26.30	26.32
2747	NASDAQ	ACIW	Wed, Jun 20, 2018	26.90	27.16	26.79	26.83
2746	NASDAQ	ACIW	Tue, Jun 19, 2018	26.41	26.87	26.20	26.84
2745	NASDAQ	ACIW	Mon, Jun 18, 2018	26.04	26.63	25.92	26.57
2744	NASDAQ	ACIW	Fri, Jun 15, 2018	25.72	26.16	25.51	26.14
2743	NASDAQ	ACIW	Thu, Jun 14, 2018	25.79	25.88	25.34	25.79
2742	NASDAQ	ACIW	Wed, Jun 13, 2018	25.66	25.84	25.32	25.66
2741	NASDAQ	ACIW	Tue, Jun 12, 2018	25.59	25.90	25.07	25.72
2740	NASDAQ	ACIW	Mon, Jun 11, 2018	25.25	25.59	25.10	25.53
2739	NASDAQ	ACIW	Fri, Jun 8, 2018	25.02	25.30	24.90	25.23
2738	NASDAQ	ACIW	Thu, Jun 7, 2018	24.95	25.11	24.58	24.99
2737	NASDAQ	ACIW	Wed, Jun 6, 2018	25.06	25.16	24.69	25.01
2736	NASDAQ	ACIW	Tue, Jun 5, 2018	24.85	25.11	24.73	24.98
2735	NASDAQ	ACIW	Mon, Jun 4, 2018	24.39	24.87	24.38	24.87
2734	NASDAQ	ACIW	Fri, Jun 1, 2018	24.38	24.75	24.32	24.40
2733	NASDAQ	ACIW	Thu, May 31, 2018	24.26	24.55	24.10	24.15
2732	NASDAQ	ACIW	Wed, May 30, 2018	23.98	24.30	23.72	24.20
2731	NASDAQ	ACIW	Tue, May 29, 2018	23.76	24.00	23.67	23.84
2730	NASDAQ	ACIW	Fri, May 25, 2018	23.91	24.13	23.85	23.93
2729	NASDAQ	ACIW	Thu, May 24, 2018	23.87	24.04	23.67	23.90
2728	NASDAQ	ACIW	Wed, May 23, 2018	23.78	23.88	23.61	23.87
2727	NASDAQ	ACIW	Tue, May 22, 2018	24.08	24.26	23.86	23.88
2726	NASDAQ	ACIW	Mon, May 21, 2018	23.96	24.25	23.76	24.02
2725	NASDAQ	ACIW	Fri, May 18, 2018	23.94	24.08	23.78	23.89
2724	NASDAQ	ACIW	Thu, May 17, 2018	23.25	23.88	23.19	23.85
2723	NASDAQ	ACIW	Wed, May 16, 2018	22.59	23.27	22.51	23.26
2722	NASDAQ	ACIW	Tue, May 15, 2018	22.29	22.61	22.13	22.56
2721	NASDAQ	ACIW	Mon, May 14, 2018	22.59	22.72	22.29	22.43
2720	NASDAQ	ACIW	Fri, May 11, 2018	23.24	23.31	22.44	22.55
2719	NASDAQ	ACIW	Thu, May 10, 2018	23.00	23.76	22.56	23.34
2718	NASDAQ	ACIW	Wed, May 9, 2018	23.55	23.89	23.36	23.89
2717	NASDAQ	ACIW	Tue, May 8, 2018	23.47	23.81	23.42	23.50
2716	NASDAQ	ACIW	Mon, May 7, 2018	23.30	23.60	23.30	23.46
2715	NASDAQ	ACIW	Fri, May 4, 2018	23.00	23.59	22.94	23.23
2714	NASDAQ	ACIW	Thu, May 3, 2018	22.99	23.28	22.74	23.12
2713	NASDAQ	ACIW	Wed, May 2, 2018	23.13	23.36	23.02	23.03
2712	NASDAQ	ACIW	Tue, May 1, 2018	23.16	23.34	22.69	23.16
2711	NASDAQ	ACIW	Mon, Apr 30, 2018	23.53	23.71	23.19	23.25
2710	NASDAQ	ACIW	Fri, Apr 27, 2018	23.93	23.95	23.45	23.53
2709	NASDAQ	ACIW	Thu, Apr 26, 2018	24.11	24.32	23.82	23.85
2708	NASDAQ	ACIW	Wed, Apr 25, 2018	24.14	24.33	23.84	24.03
2707	NASDAQ	ACIW	Tue, Apr 24, 2018	24.50	24.79	23.93	24.23
2706	NASDAQ	ACIW	Mon, Apr 23, 2018	24.64	24.85	24.25	24.42
2705	NASDAQ	ACIW	Fri, Apr 20, 2018	24.70	24.83	24.40	24.49
2704	NASDAQ	ACIW	Thu, Apr 19, 2018	24.85	25.11	24.78	24.83
2703	NASDAQ	ACIW	Wed, Apr 18, 2018	25.09	25.24	24.90	24.93
2702	NASDAQ	ACIW	Tue, Apr 17, 2018	24.63	25.18	24.63	25.00
2701	NASDAQ	ACIW	Mon, Apr 16, 2018	24.41	24.61	24.27	24.52
2700	NASDAQ	ACIW	Fri, Apr 13, 2018	24.39	24.53	24.15	24.24
2699	NASDAQ	ACIW	Thu, Apr 12, 2018	24.46	24.57	24.29	24.35
2698	NASDAQ	ACIW	Wed, Apr 11, 2018	24.20	24.65	24.11	24.36
2697	NASDAQ	ACIW	Tue, Apr 10, 2018	24.28	24.41	24.07	24.33
2696	NASDAQ	ACIW	Mon, Apr 9, 2018	24.04	24.27	23.85	23.89
2695	NASDAQ	ACIW	Fri, Apr 6, 2018	23.99	24.19	23.72	23.88
2694	NASDAQ	ACIW	Thu, Apr 5, 2018	23.98	24.26	23.85	24.15
2693	NASDAQ	ACIW	Wed, Apr 4, 2018	23.34	23.91	23.31	23.81
2692	NASDAQ	ACIW	Tue, Apr 3, 2018	23.38	23.93	23.23	23.79
2691	NASDAQ	ACIW	Mon, Apr 2, 2018	23.71	23.91	22.96	23.21
2690	NASDAQ	ACIW	Thu, Mar 29, 2018	23.70	24.13	23.38	23.72
2689	NASDAQ	ACIW	Wed, Mar 28, 2018	23.81	24.03	23.31	23.53
2688	NASDAQ	ACIW	Tue, Mar 27, 2018	24.71	24.71	23.62	23.79
2687	NASDAQ	ACIW	Mon, Mar 26, 2018	24.55	25.24	24.13	24.65
2686	NASDAQ	ACIW	Fri, Mar 23, 2018	25.06	25.41	24.12	24.13
2685	NASDAQ	ACIW	Thu, Mar 22, 2018	25.24	25.67	25.05	25.06
2684	NASDAQ	ACIW	Wed, Mar 21, 2018	25.69	25.87	25.48	25.55
2683	NASDAQ	ACIW	Tue, Mar 20, 2018	25.66	25.82	25.51	25.64
2682	NASDAQ	ACIW	Mon, Mar 19, 2018	25.88	26.37	25.17	25.79
2681	NASDAQ	ACIW	Fri, Mar 16, 2018	26.13	26.25	25.55	25.97
2680	NASDAQ	ACIW	Thu, Mar 15, 2018	26.09	26.24	25.89	26.14
2679	NASDAQ	ACIW	Wed, Mar 14, 2018	26.08	26.16	25.78	26.00
2678	NASDAQ	ACIW	Tue, Mar 13, 2018	26.14	26.14	25.68	26.01
2677	NASDAQ	ACIW	Mon, Mar 12, 2018	26.07	26.10	25.61	26.03
2676	NASDAQ	ACIW	Fri, Mar 9, 2018	25.75	26.07	25.47	26.02
2675	NASDAQ	ACIW	Thu, Mar 8, 2018	25.79	25.96	25.43	25.53
2674	NASDAQ	ACIW	Wed, Mar 7, 2018	25.17	25.88	25.17	25.64
2673	NASDAQ	ACIW	Tue, Mar 6, 2018	24.56	25.42	24.27	25.42
2672	NASDAQ	ACIW	Mon, Mar 5, 2018	23.89	24.84	23.74	24.49
2671	NASDAQ	ACIW	Fri, Mar 2, 2018	22.94	24.05	22.89	23.98
2670	NASDAQ	ACIW	Thu, Mar 1, 2018	23.66	23.72	22.95	23.16
2669	NASDAQ	ACIW	Wed, Feb 28, 2018	24.36	24.68	23.62	23.65
2668	NASDAQ	ACIW	Tue, Feb 27, 2018	24.85	25.02	24.20	24.24
2667	NASDAQ	ACIW	Mon, Feb 26, 2018	24.26	25.01	24.26	24.86
2666	NASDAQ	ACIW	Fri, Feb 23, 2018	24.05	24.92	23.81	24.91
2665	NASDAQ	ACIW	Thu, Feb 22, 2018	23.18	24.46	22.67	23.68
2664	NASDAQ	ACIW	Wed, Feb 21, 2018	23.38	23.49	22.63	22.66
2663	NASDAQ	ACIW	Tue, Feb 20, 2018	23.24	23.75	23.20	23.36
2662	NASDAQ	ACIW	Fri, Feb 16, 2018	23.05	23.63	23.05	23.34
2661	NASDAQ	ACIW	Thu, Feb 15, 2018	23.53	23.55	22.32	23.05
2660	NASDAQ	ACIW	Wed, Feb 14, 2018	21.39	22.38	21.26	22.29
2659	NASDAQ	ACIW	Tue, Feb 13, 2018	21.46	21.69	21.34	21.67
2658	NASDAQ	ACIW	Mon, Feb 12, 2018	21.24	21.63	21.14	21.55
2657	NASDAQ	ACIW	Fri, Feb 9, 2018	20.95	21.22	20.23	21.14
2656	NASDAQ	ACIW	Thu, Feb 8, 2018	21.63	21.63	20.71	20.71
2655	NASDAQ	ACIW	Wed, Feb 7, 2018	21.83	21.93	21.44	21.54
2654	NASDAQ	ACIW	Tue, Feb 6, 2018	21.32	21.98	21.00	21.85
2653	NASDAQ	ACIW	Mon, Feb 5, 2018	22.83	23.07	21.73	21.74
2652	NASDAQ	ACIW	Fri, Feb 2, 2018	23.67	23.71	23.00	23.06
2651	NASDAQ	ACIW	Thu, Feb 1, 2018	23.27	23.80	22.73	23.76
2650	NASDAQ	ACIW	Wed, Jan 31, 2018	23.16	23.49	23.09	23.44
2649	NASDAQ	ACIW	Tue, Jan 30, 2018	22.92	23.25	22.88	23.06
2648	NASDAQ	ACIW	Mon, Jan 29, 2018	23.08	23.27	23.03	23.12
2647	NASDAQ	ACIW	Fri, Jan 26, 2018	23.10	23.20	22.95	23.13
2646	NASDAQ	ACIW	Thu, Jan 25, 2018	23.04	23.19	22.85	22.96
2645	NASDAQ	ACIW	Wed, Jan 24, 2018	23.09	23.22	22.63	22.97
2644	NASDAQ	ACIW	Tue, Jan 23, 2018	22.97	23.16	22.88	22.96
2643	NASDAQ	ACIW	Mon, Jan 22, 2018	23.15	23.27	22.89	23.04
2642	NASDAQ	ACIW	Fri, Jan 19, 2018	22.68	23.34	22.64	23.21
2641	NASDAQ	ACIW	Thu, Jan 18, 2018	22.73	22.94	22.66	22.70
2640	NASDAQ	ACIW	Wed, Jan 17, 2018	22.82	22.89	22.62	22.77
2639	NASDAQ	ACIW	Tue, Jan 16, 2018	23.46	23.57	22.66	22.68
2638	NASDAQ	ACIW	Fri, Jan 12, 2018	23.58	23.70	22.14	23.40
2637	NASDAQ	ACIW	Thu, Jan 11, 2018	22.94	23.59	22.94	23.50
2636	NASDAQ	ACIW	Wed, Jan 10, 2018	22.88	22.96	22.63	22.88
2635	NASDAQ	ACIW	Tue, Jan 9, 2018	23.06	23.27	22.85	22.92
2634	NASDAQ	ACIW	Mon, Jan 8, 2018	22.79	23.27	22.58	23.04
2633	NASDAQ	ACIW	Fri, Jan 5, 2018	22.81	22.96	22.56	22.80
2632	NASDAQ	ACIW	Thu, Jan 4, 2018	22.65	22.92	22.60	22.73
2631	NASDAQ	ACIW	Wed, Jan 3, 2018	22.69	22.78	22.42	22.51
2630	NASDAQ	ACIW	Tue, Jan 2, 2018	22.54	22.99	22.54	22.69
2629	NASDAQ	ACIW	Fri, Dec 29, 2017	22.60	22.98	22.49	22.67
2628	NASDAQ	ACIW	Thu, Dec 28, 2017	22.45	22.97	22.43	22.57
2627	NASDAQ	ACIW	Wed, Dec 27, 2017	22.44	22.68	22.33	22.39
2626	NASDAQ	ACIW	Tue, Dec 26, 2017	22.36	22.57	22.01	22.44
2625	NASDAQ	ACIW	Fri, Dec 22, 2017	22.57	22.63	22.33	22.45
2624	NASDAQ	ACIW	Thu, Dec 21, 2017	22.60	22.79	22.30	22.55
2623	NASDAQ	ACIW	Wed, Dec 20, 2017	22.73	22.73	22.29	22.54
2622	NASDAQ	ACIW	Tue, Dec 19, 2017	23.06	23.20	22.58	22.64
2621	NASDAQ	ACIW	Mon, Dec 18, 2017	22.99	23.49	22.97	23.08
2620	NASDAQ	ACIW	Fri, Dec 15, 2017	22.20	23.12	22.19	22.84
2619	NASDAQ	ACIW	Thu, Dec 14, 2017	22.52	22.66	22.18	22.20
2618	NASDAQ	ACIW	Wed, Dec 13, 2017	22.40	22.64	22.22	22.50
2617	NASDAQ	ACIW	Tue, Dec 12, 2017	22.39	22.72	22.34	22.46
2616	NASDAQ	ACIW	Mon, Dec 11, 2017	22.36	22.64	22.05	22.38
2615	NASDAQ	ACIW	Fri, Dec 8, 2017	22.67	22.93	22.35	22.39
2614	NASDAQ	ACIW	Thu, Dec 7, 2017	22.53	22.80	22.31	22.48
2613	NASDAQ	ACIW	Wed, Dec 6, 2017	22.42	22.81	22.26	22.50
2612	NASDAQ	ACIW	Tue, Dec 5, 2017	22.38	22.61	22.31	22.42
2611	NASDAQ	ACIW	Mon, Dec 4, 2017	23.14	23.14	22.36	22.37
2610	NASDAQ	ACIW	Fri, Dec 1, 2017	22.87	23.16	22.09	22.89
2609	NASDAQ	ACIW	Thu, Nov 30, 2017	23.13	23.13	22.67	22.88
2608	NASDAQ	ACIW	Wed, Nov 29, 2017	23.52	23.76	22.93	23.02
2607	NASDAQ	ACIW	Tue, Nov 28, 2017	23.44	23.63	22.77	23.50
2606	NASDAQ	ACIW	Mon, Nov 27, 2017	23.37	23.55	23.15	23.42
2605	NASDAQ	ACIW	Fri, Nov 24, 2017	23.49	23.56	23.29	23.38
2604	NASDAQ	ACIW	Wed, Nov 22, 2017	23.32	23.73	23.25	23.42
2603	NASDAQ	ACIW	Tue, Nov 21, 2017	23.42	23.63	23.14	23.23
2602	NASDAQ	ACIW	Mon, Nov 20, 2017	22.87	23.30	22.73	23.29
2601	NASDAQ	ACIW	Fri, Nov 17, 2017	22.68	22.88	22.47	22.82
2600	NASDAQ	ACIW	Thu, Nov 16, 2017	22.53	22.98	22.35	22.83
2599	NASDAQ	ACIW	Wed, Nov 15, 2017	22.67	22.69	22.33	22.47
2598	NASDAQ	ACIW	Tue, Nov 14, 2017	22.91	23.00	22.70	22.81
2597	NASDAQ	ACIW	Mon, Nov 13, 2017	23.13	23.38	22.92	22.98
2596	NASDAQ	ACIW	Fri, Nov 10, 2017	23.00	23.46	22.95	23.33
2595	NASDAQ	ACIW	Thu, Nov 9, 2017	23.00	23.24	22.84	23.15
2594	NASDAQ	ACIW	Wed, Nov 8, 2017	22.62	23.20	22.49	23.19
2593	NASDAQ	ACIW	Tue, Nov 7, 2017	23.00	23.10	22.55	22.73
2592	NASDAQ	ACIW	Mon, Nov 6, 2017	23.39	23.52	22.98	23.01
2591	NASDAQ	ACIW	Fri, Nov 3, 2017	23.23	23.67	22.75	23.50
2590	NASDAQ	ACIW	Thu, Nov 2, 2017	25.00	25.00	22.34	23.03
2589	NASDAQ	ACIW	Wed, Nov 1, 2017	24.30	24.43	23.04	23.77
2588	NASDAQ	ACIW	Tue, Oct 31, 2017	24.11	24.28	23.75	24.08
2587	NASDAQ	ACIW	Mon, Oct 30, 2017	24.52	24.52	23.71	24.02
2586	NASDAQ	ACIW	Fri, Oct 27, 2017	24.50	24.66	24.24	24.60
2585	NASDAQ	ACIW	Thu, Oct 26, 2017	24.42	24.57	24.27	24.44
2584	NASDAQ	ACIW	Wed, Oct 25, 2017	23.90	24.38	23.86	24.33
2583	NASDAQ	ACIW	Tue, Oct 24, 2017	24.17	24.28	23.79	23.95
2582	NASDAQ	ACIW	Mon, Oct 23, 2017	24.25	24.29	23.97	24.08
2581	NASDAQ	ACIW	Fri, Oct 20, 2017	24.21	24.26	23.98	24.20
2580	NASDAQ	ACIW	Thu, Oct 19, 2017	23.86	23.97	23.42	23.93
2579	NASDAQ	ACIW	Wed, Oct 18, 2017	23.99	24.23	23.88	23.97
2578	NASDAQ	ACIW	Tue, Oct 17, 2017	23.98	24.25	23.80	23.88
2577	NASDAQ	ACIW	Mon, Oct 16, 2017	24.00	24.26	23.76	23.99
2576	NASDAQ	ACIW	Fri, Oct 13, 2017	24.05	24.16	23.72	23.94
2575	NASDAQ	ACIW	Thu, Oct 12, 2017	23.98	24.23	23.86	24.02
2574	NASDAQ	ACIW	Wed, Oct 11, 2017	24.06	24.20	23.81	23.99
2573	NASDAQ	ACIW	Tue, Oct 10, 2017	23.95	24.15	23.77	24.08
2572	NASDAQ	ACIW	Mon, Oct 9, 2017	23.91	24.10	23.64	23.86
2571	NASDAQ	ACIW	Fri, Oct 6, 2017	23.40	24.31	23.34	23.87
2570	NASDAQ	ACIW	Thu, Oct 5, 2017	23.33	23.50	23.22	23.42
2569	NASDAQ	ACIW	Wed, Oct 4, 2017	23.28	23.40	22.97	23.25
2568	NASDAQ	ACIW	Tue, Oct 3, 2017	23.28	23.49	23.03	23.28
2567	NASDAQ	ACIW	Mon, Oct 2, 2017	22.85	23.24	22.71	23.18
2566	NASDAQ	ACIW	Fri, Sep 29, 2017	22.94	23.04	22.72	22.78
2565	NASDAQ	ACIW	Thu, Sep 28, 2017	23.14	23.20	22.81	22.93
2564	NASDAQ	ACIW	Wed, Sep 27, 2017	22.70	23.45	22.56	23.15
2563	NASDAQ	ACIW	Tue, Sep 26, 2017	22.91	23.00	22.46	22.48
2562	NASDAQ	ACIW	Mon, Sep 25, 2017	22.97	23.13	22.54	22.80
2561	NASDAQ	ACIW	Fri, Sep 22, 2017	22.97	23.14	22.74	23.03
2560	NASDAQ	ACIW	Thu, Sep 21, 2017	22.91	23.25	22.89	23.06
2559	NASDAQ	ACIW	Wed, Sep 20, 2017	22.84	23.01	22.66	22.89
2558	NASDAQ	ACIW	Tue, Sep 19, 2017	22.91	23.00	22.83	22.85
2557	NASDAQ	ACIW	Mon, Sep 18, 2017	22.59	23.09	22.55	22.94
2556	NASDAQ	ACIW	Fri, Sep 15, 2017	22.74	23.01	22.48	22.50
2555	NASDAQ	ACIW	Thu, Sep 14, 2017	22.93	22.93	22.58	22.72
2554	NASDAQ	ACIW	Wed, Sep 13, 2017	23.34	23.40	22.91	22.96
2553	NASDAQ	ACIW	Tue, Sep 12, 2017	23.18	23.39	23.05	23.36
2552	NASDAQ	ACIW	Mon, Sep 11, 2017	22.85	23.20	22.50	23.07
2551	NASDAQ	ACIW	Fri, Sep 8, 2017	22.71	22.90	22.59	22.66
2550	NASDAQ	ACIW	Thu, Sep 7, 2017	22.68	22.98	22.50	22.78
2549	NASDAQ	ACIW	Wed, Sep 6, 2017	22.68	22.72	22.49	22.60
2548	NASDAQ	ACIW	Tue, Sep 5, 2017	22.67	22.88	22.52	22.59
2547	NASDAQ	ACIW	Fri, Sep 1, 2017	22.79	22.79	22.55	22.73
2546	NASDAQ	ACIW	Thu, Aug 31, 2017	22.41	22.99	22.41	22.76
2545	NASDAQ	ACIW	Wed, Aug 30, 2017	22.05	22.34	21.79	22.24
2544	NASDAQ	ACIW	Tue, Aug 29, 2017	21.94	22.24	21.76	22.07
2543	NASDAQ	ACIW	Mon, Aug 28, 2017	22.12	22.13	21.92	22.12
2542	NASDAQ	ACIW	Fri, Aug 25, 2017	22.04	22.15	21.94	22.02
2541	NASDAQ	ACIW	Thu, Aug 24, 2017	21.83	22.01	21.73	21.95
2540	NASDAQ	ACIW	Wed, Aug 23, 2017	21.78	22.01	21.59	21.71
2539	NASDAQ	ACIW	Tue, Aug 22, 2017	21.42	21.85	21.33	21.80
2538	NASDAQ	ACIW	Mon, Aug 21, 2017	21.30	21.40	21.11	21.33
2537	NASDAQ	ACIW	Fri, Aug 18, 2017	21.06	21.42	21.06	21.33
2536	NASDAQ	ACIW	Thu, Aug 17, 2017	21.81	21.89	21.25	21.26
2535	NASDAQ	ACIW	Wed, Aug 16, 2017	22.15	22.15	21.85	21.86
2534	NASDAQ	ACIW	Tue, Aug 15, 2017	22.03	22.29	21.96	22.13
2533	NASDAQ	ACIW	Mon, Aug 14, 2017	21.53	22.02	21.50	22.00
2532	NASDAQ	ACIW	Fri, Aug 11, 2017	21.43	21.62	21.30	21.37
2531	NASDAQ	ACIW	Thu, Aug 10, 2017	21.22	21.38	21.03	21.30
2530	NASDAQ	ACIW	Wed, Aug 9, 2017	21.27	21.76	21.15	21.43
2529	NASDAQ	ACIW	Tue, Aug 8, 2017	21.71	21.90	21.42	21.44
2528	NASDAQ	ACIW	Mon, Aug 7, 2017	21.99	22.10	21.61	21.73
2527	NASDAQ	ACIW	Fri, Aug 4, 2017	22.01	22.05	21.71	22.02
2526	NASDAQ	ACIW	Thu, Aug 3, 2017	22.38	22.48	21.86	21.95
2525	NASDAQ	ACIW	Wed, Aug 2, 2017	23.15	23.25	22.27	22.28
2524	NASDAQ	ACIW	Tue, Aug 1, 2017	23.33	23.34	22.84	23.20
2523	NASDAQ	ACIW	Mon, Jul 31, 2017	23.23	23.36	22.78	23.17
2522	NASDAQ	ACIW	Fri, Jul 28, 2017	24.05	24.05	23.06	23.10
2521	NASDAQ	ACIW	Thu, Jul 27, 2017	24.50	24.65	23.79	24.04
2520	NASDAQ	ACIW	Wed, Jul 26, 2017	24.40	24.57	24.14	24.14
2519	NASDAQ	ACIW	Tue, Jul 25, 2017	24.34	24.57	24.07	24.42
2518	NASDAQ	ACIW	Mon, Jul 24, 2017	24.17	24.32	24.07	24.26
2517	NASDAQ	ACIW	Fri, Jul 21, 2017	24.26	24.40	23.86	24.16
2516	NASDAQ	ACIW	Thu, Jul 20, 2017	23.94	24.17	23.87	24.11
2515	NASDAQ	ACIW	Wed, Jul 19, 2017	23.83	23.99	23.61	23.94
2514	NASDAQ	ACIW	Tue, Jul 18, 2017	23.80	23.92	23.50	23.77
2513	NASDAQ	ACIW	Mon, Jul 17, 2017	23.69	24.00	23.36	23.88
2512	NASDAQ	ACIW	Fri, Jul 14, 2017	24.00	24.03	23.33	23.67
2511	NASDAQ	ACIW	Thu, Jul 13, 2017	23.25	24.03	23.02	24.01
2510	NASDAQ	ACIW	Wed, Jul 12, 2017	23.18	23.78	23.10	23.75
2509	NASDAQ	ACIW	Tue, Jul 11, 2017	22.09	22.99	21.85	22.97
2508	NASDAQ	ACIW	Mon, Jul 10, 2017	21.91	22.12	21.75	21.83
2507	NASDAQ	ACIW	Fri, Jul 7, 2017	21.61	21.98	21.57	21.92
2506	NASDAQ	ACIW	Thu, Jul 6, 2017	21.86	21.98	21.49	21.57
2505	NASDAQ	ACIW	Wed, Jul 5, 2017	22.23	22.40	21.92	22.05
2504	NASDAQ	ACIW	Mon, Jul 3, 2017	22.44	22.60	22.08	22.22
2503	NASDAQ	ACIW	Fri, Jun 30, 2017	22.57	22.69	22.34	22.37
2502	NASDAQ	ACIW	Thu, Jun 29, 2017	22.93	23.04	22.15	22.52
2501	NASDAQ	ACIW	Wed, Jun 28, 2017	22.85	23.30	22.60	22.92
2500	NASDAQ	ACIW	Tue, Jun 27, 2017	22.86	23.08	22.63	22.65
2499	NASDAQ	ACIW	Mon, Jun 26, 2017	23.55	23.77	22.89	22.91
2498	NASDAQ	ACIW	Fri, Jun 23, 2017	23.15	23.68	23.09	23.51
2497	NASDAQ	ACIW	Thu, Jun 22, 2017	22.76	23.16	22.48	23.14
2496	NASDAQ	ACIW	Wed, Jun 21, 2017	22.56	22.83	22.46	22.77
2495	NASDAQ	ACIW	Tue, Jun 20, 2017	22.48	22.55	22.12	22.52
2494	NASDAQ	ACIW	Mon, Jun 19, 2017	22.35	22.56	22.24	22.53
2493	NASDAQ	ACIW	Fri, Jun 16, 2017	22.34	22.36	21.78	22.29
2492	NASDAQ	ACIW	Thu, Jun 15, 2017	22.31	22.70	22.26	22.64
2491	NASDAQ	ACIW	Wed, Jun 14, 2017	23.03	23.11	22.43	22.59
2490	NASDAQ	ACIW	Tue, Jun 13, 2017	23.03	23.13	22.86	22.98
2489	NASDAQ	ACIW	Mon, Jun 12, 2017	22.82	23.96	22.44	22.88
2488	NASDAQ	ACIW	Fri, Jun 9, 2017	23.38	23.55	22.66	22.83
2487	NASDAQ	ACIW	Thu, Jun 8, 2017	23.01	23.27	22.81	23.27
2486	NASDAQ	ACIW	Wed, Jun 7, 2017	23.07	23.21	22.90	22.95
2485	NASDAQ	ACIW	Tue, Jun 6, 2017	22.95	23.27	22.73	23.05
2484	NASDAQ	ACIW	Mon, Jun 5, 2017	23.37	23.53	23.18	23.18
2483	NASDAQ	ACIW	Fri, Jun 2, 2017	23.24	23.69	23.24	23.43
2482	NASDAQ	ACIW	Thu, Jun 1, 2017	22.92	23.17	22.80	23.16
2481	NASDAQ	ACIW	Wed, May 31, 2017	23.07	23.07	22.70	22.86
2480	NASDAQ	ACIW	Tue, May 30, 2017	22.98	23.14	22.87	22.95
2479	NASDAQ	ACIW	Fri, May 26, 2017	23.17	23.19	22.84	23.04
2478	NASDAQ	ACIW	Thu, May 25, 2017	23.27	23.54	23.21	23.22
2477	NASDAQ	ACIW	Wed, May 24, 2017	23.00	23.26	22.90	23.15
2476	NASDAQ	ACIW	Tue, May 23, 2017	22.98	23.19	22.59	22.97
2475	NASDAQ	ACIW	Mon, May 22, 2017	22.53	23.39	22.53	22.87
2474	NASDAQ	ACIW	Fri, May 19, 2017	21.99	22.65	21.87	22.50
2473	NASDAQ	ACIW	Thu, May 18, 2017	22.03	22.34	21.48	21.96
2472	NASDAQ	ACIW	Wed, May 17, 2017	22.90	22.97	22.13	22.15
2471	NASDAQ	ACIW	Tue, May 16, 2017	23.15	23.33	23.04	23.19
2470	NASDAQ	ACIW	Mon, May 15, 2017	23.08	23.42	22.65	23.15
2469	NASDAQ	ACIW	Fri, May 12, 2017	23.18	23.18	22.88	23.02
2468	NASDAQ	ACIW	Thu, May 11, 2017	23.56	23.71	23.12	23.23
2467	NASDAQ	ACIW	Wed, May 10, 2017	23.70	23.82	23.42	23.66
2466	NASDAQ	ACIW	Tue, May 9, 2017	23.70	23.88	23.60	23.73
2465	NASDAQ	ACIW	Mon, May 8, 2017	23.72	23.97	23.49	23.71
2464	NASDAQ	ACIW	Fri, May 5, 2017	22.40	23.87	22.39	23.83
2463	NASDAQ	ACIW	Thu, May 4, 2017	22.56	22.94	21.53	22.55
2462	NASDAQ	ACIW	Wed, May 3, 2017	21.43	21.57	21.24	21.50
2461	NASDAQ	ACIW	Tue, May 2, 2017	21.85	21.89	21.47	21.58
2460	NASDAQ	ACIW	Mon, May 1, 2017	21.57	21.85	21.45	21.82
2459	NASDAQ	ACIW	Fri, Apr 28, 2017	21.69	21.69	21.41	21.49
2458	NASDAQ	ACIW	Thu, Apr 27, 2017	22.10	22.16	21.62	21.64
2457	NASDAQ	ACIW	Wed, Apr 26, 2017	21.66	22.38	21.66	22.19
2456	NASDAQ	ACIW	Tue, Apr 25, 2017	21.50	21.68	21.45	21.61
2455	NASDAQ	ACIW	Mon, Apr 24, 2017	21.99	21.99	21.44	21.47
2454	NASDAQ	ACIW	Fri, Apr 21, 2017	21.57	21.57	21.37	21.50
2453	NASDAQ	ACIW	Thu, Apr 20, 2017	21.44	21.51	21.23	21.49
2452	NASDAQ	ACIW	Wed, Apr 19, 2017	21.24	21.67	21.07	21.33
2451	NASDAQ	ACIW	Tue, Apr 18, 2017	20.81	21.17	20.57	21.16
2450	NASDAQ	ACIW	Mon, Apr 17, 2017	20.69	20.89	20.51	20.84
2449	NASDAQ	ACIW	Thu, Apr 13, 2017	20.86	21.00	20.54	20.55
2448	NASDAQ	ACIW	Wed, Apr 12, 2017	21.15	21.39	20.88	20.94
2447	NASDAQ	ACIW	Tue, Apr 11, 2017	21.10	21.29	20.94	21.13
2446	NASDAQ	ACIW	Mon, Apr 10, 2017	21.15	21.30	20.94	21.20
2445	NASDAQ	ACIW	Fri, Apr 7, 2017	20.95	21.29	20.69	21.15
2444	NASDAQ	ACIW	Thu, Apr 6, 2017	20.92	21.09	20.70	21.08
2443	NASDAQ	ACIW	Wed, Apr 5, 2017	21.44	21.51	20.92	20.93
2442	NASDAQ	ACIW	Tue, Apr 4, 2017	21.21	21.46	21.06	21.31
2441	NASDAQ	ACIW	Mon, Apr 3, 2017	21.47	21.56	21.11	21.24
2440	NASDAQ	ACIW	Fri, Mar 31, 2017	21.45	21.55	21.27	21.39
2439	NASDAQ	ACIW	Thu, Mar 30, 2017	21.42	21.56	21.21	21.43
2438	NASDAQ	ACIW	Wed, Mar 29, 2017	21.38	21.52	21.28	21.46
2437	NASDAQ	ACIW	Tue, Mar 28, 2017	21.40	21.57	21.22	21.43
2436	NASDAQ	ACIW	Mon, Mar 27, 2017	21.53	21.54	21.17	21.47
2435	NASDAQ	ACIW	Fri, Mar 24, 2017	21.80	22.09	21.75	21.88
2434	NASDAQ	ACIW	Thu, Mar 23, 2017	21.69	21.76	21.43	21.73
2433	NASDAQ	ACIW	Wed, Mar 22, 2017	21.71	22.39	21.39	21.70
2432	NASDAQ	ACIW	Tue, Mar 21, 2017	22.60	22.66	21.77	21.78
2431	NASDAQ	ACIW	Mon, Mar 20, 2017	22.75	22.86	22.43	22.45
2430	NASDAQ	ACIW	Fri, Mar 17, 2017	22.52	22.91	22.47	22.78
2429	NASDAQ	ACIW	Thu, Mar 16, 2017	22.49	22.68	22.41	22.64
2428	NASDAQ	ACIW	Wed, Mar 15, 2017	22.20	22.47	22.05	22.41
2427	NASDAQ	ACIW	Tue, Mar 14, 2017	22.16	22.26	21.90	22.17
2426	NASDAQ	ACIW	Mon, Mar 13, 2017	21.98	22.22	21.83	22.19
2425	NASDAQ	ACIW	Fri, Mar 10, 2017	21.70	21.99	21.39	21.91
2424	NASDAQ	ACIW	Thu, Mar 9, 2017	21.79	22.06	21.51	21.91
2423	NASDAQ	ACIW	Wed, Mar 8, 2017	21.93	22.12	21.44	21.81
2422	NASDAQ	ACIW	Tue, Mar 7, 2017	21.60	21.96	21.60	21.78
2421	NASDAQ	ACIW	Mon, Mar 6, 2017	21.47	21.97	21.06	21.75
2420	NASDAQ	ACIW	Fri, Mar 3, 2017	22.00	22.35	21.36	22.01
2419	NASDAQ	ACIW	Thu, Mar 2, 2017	20.80	22.96	20.80	22.81
2418	NASDAQ	ACIW	Wed, Mar 1, 2017	19.92	20.14	19.59	19.71
2417	NASDAQ	ACIW	Tue, Feb 28, 2017	20.48	20.48	19.55	19.57
2416	NASDAQ	ACIW	Mon, Feb 27, 2017	20.25	20.58	20.18	20.56
2415	NASDAQ	ACIW	Fri, Feb 24, 2017	19.99	20.37	19.88	20.29
2414	NASDAQ	ACIW	Thu, Feb 23, 2017	20.25	20.30	19.81	20.21
2413	NASDAQ	ACIW	Wed, Feb 22, 2017	20.10	20.20	19.84	20.08
2412	NASDAQ	ACIW	Tue, Feb 21, 2017	19.97	20.16	19.91	20.12
2411	NASDAQ	ACIW	Fri, Feb 17, 2017	19.74	19.96	19.62	19.90
2410	NASDAQ	ACIW	Thu, Feb 16, 2017	19.55	19.70	19.41	19.68
2409	NASDAQ	ACIW	Wed, Feb 15, 2017	19.36	19.56	19.30	19.49
2408	NASDAQ	ACIW	Tue, Feb 14, 2017	19.56	19.56	19.30	19.52
2407	NASDAQ	ACIW	Mon, Feb 13, 2017	20.00	20.03	19.64	19.66
2406	NASDAQ	ACIW	Fri, Feb 10, 2017	19.87	19.88	19.22	19.85
2405	NASDAQ	ACIW	Thu, Feb 9, 2017	19.13	19.77	19.07	19.73
2404	NASDAQ	ACIW	Wed, Feb 8, 2017	19.04	19.12	18.80	19.08
2403	NASDAQ	ACIW	Tue, Feb 7, 2017	19.10	19.24	19.01	19.15
2402	NASDAQ	ACIW	Mon, Feb 6, 2017	19.37	19.60	18.99	19.12
2401	NASDAQ	ACIW	Fri, Feb 3, 2017	19.10	19.52	19.06	19.48
2400	NASDAQ	ACIW	Thu, Feb 2, 2017	18.86	19.04	18.68	18.85
2399	NASDAQ	ACIW	Wed, Feb 1, 2017	19.58	19.63	18.84	18.94
2398	NASDAQ	ACIW	Tue, Jan 31, 2017	19.11	19.53	18.98	19.40
2397	NASDAQ	ACIW	Mon, Jan 30, 2017	19.28	19.43	18.97	19.23
2396	NASDAQ	ACIW	Fri, Jan 27, 2017	19.44	19.58	19.35	19.44
2395	NASDAQ	ACIW	Thu, Jan 26, 2017	19.96	19.96	19.36	19.46
2394	NASDAQ	ACIW	Wed, Jan 25, 2017	19.95	19.97	19.75	19.93
2393	NASDAQ	ACIW	Tue, Jan 24, 2017	19.41	19.77	19.28	19.74
2392	NASDAQ	ACIW	Mon, Jan 23, 2017	19.07	19.40	19.00	19.35
2391	NASDAQ	ACIW	Fri, Jan 20, 2017	18.90	19.15	18.87	19.13
2390	NASDAQ	ACIW	Thu, Jan 19, 2017	18.83	18.92	18.73	18.88
2389	NASDAQ	ACIW	Wed, Jan 18, 2017	18.93	18.93	18.63	18.82
2388	NASDAQ	ACIW	Tue, Jan 17, 2017	18.97	19.07	18.67	18.78
2387	NASDAQ	ACIW	Fri, Jan 13, 2017	18.90	19.11	18.74	19.09
2386	NASDAQ	ACIW	Thu, Jan 12, 2017	19.02	19.02	18.72	18.79
2385	NASDAQ	ACIW	Wed, Jan 11, 2017	18.98	19.12	18.85	19.11
2384	NASDAQ	ACIW	Tue, Jan 10, 2017	18.93	19.17	18.85	19.04
2383	NASDAQ	ACIW	Mon, Jan 9, 2017	18.69	19.14	18.57	18.87
2382	NASDAQ	ACIW	Fri, Jan 6, 2017	19.03	19.03	18.76	18.78
2381	NASDAQ	ACIW	Thu, Jan 5, 2017	18.86	19.16	18.69	18.93
2380	NASDAQ	ACIW	Wed, Jan 4, 2017	18.70	18.97	18.64	18.92
2379	NASDAQ	ACIW	Tue, Jan 3, 2017	18.44	18.80	18.20	18.56
2378	NASDAQ	ACIW	Fri, Dec 30, 2016	18.35	18.36	18.06	18.15
2377	NASDAQ	ACIW	Thu, Dec 29, 2016	18.27	18.40	18.13	18.33
2376	NASDAQ	ACIW	Wed, Dec 28, 2016	18.44	18.44	18.10	18.24
2375	NASDAQ	ACIW	Tue, Dec 27, 2016	17.95	18.45	17.95	18.38
2374	NASDAQ	ACIW	Fri, Dec 23, 2016	17.93	18.11	17.80	18.07
2373	NASDAQ	ACIW	Thu, Dec 22, 2016	18.31	18.32	17.96	17.98
2372	NASDAQ	ACIW	Wed, Dec 21, 2016	18.55	18.60	18.29	18.35
2371	NASDAQ	ACIW	Tue, Dec 20, 2016	18.88	18.92	18.49	18.66
2370	NASDAQ	ACIW	Mon, Dec 19, 2016	18.15	18.78	18.04	18.71
2369	NASDAQ	ACIW	Fri, Dec 16, 2016	18.23	18.66	18.01	18.23
2368	NASDAQ	ACIW	Thu, Dec 15, 2016	18.32	18.53	18.16	18.20
2367	NASDAQ	ACIW	Wed, Dec 14, 2016	18.69	18.79	18.25	18.30
2366	NASDAQ	ACIW	Tue, Dec 13, 2016	19.22	19.51	18.63	18.74
2365	NASDAQ	ACIW	Mon, Dec 12, 2016	19.76	19.76	19.04	19.09
2364	NASDAQ	ACIW	Fri, Dec 9, 2016	19.94	20.08	19.67	19.84
2363	NASDAQ	ACIW	Thu, Dec 8, 2016	19.37	19.98	19.31	19.84
2362	NASDAQ	ACIW	Wed, Dec 7, 2016	18.68	19.32	18.60	19.27
2361	NASDAQ	ACIW	Tue, Dec 6, 2016	18.48	18.81	18.20	18.77
2360	NASDAQ	ACIW	Mon, Dec 5, 2016	18.16	18.70	18.03	18.44
2359	NASDAQ	ACIW	Fri, Dec 2, 2016	17.94	18.12	17.58	17.96
2358	NASDAQ	ACIW	Thu, Dec 1, 2016	18.68	18.82	17.92	18.04
2357	NASDAQ	ACIW	Wed, Nov 30, 2016	18.78	18.85	18.14	18.61
2356	NASDAQ	ACIW	Tue, Nov 29, 2016	18.99	19.06	18.62	18.72
2355	NASDAQ	ACIW	Mon, Nov 28, 2016	19.24	19.32	18.86	18.91
2354	NASDAQ	ACIW	Fri, Nov 25, 2016	19.19	19.36	19.16	19.35
2353	NASDAQ	ACIW	Wed, Nov 23, 2016	19.30	19.30	18.97	19.19
2352	NASDAQ	ACIW	Tue, Nov 22, 2016	18.82	19.28	18.69	19.27
2351	NASDAQ	ACIW	Mon, Nov 21, 2016	18.86	19.04	18.58	18.77
2350	NASDAQ	ACIW	Fri, Nov 18, 2016	18.83	18.86	18.44	18.75
2349	NASDAQ	ACIW	Thu, Nov 17, 2016	18.69	18.89	18.56	18.78
2348	NASDAQ	ACIW	Wed, Nov 16, 2016	18.40	18.62	18.17	18.61
2347	NASDAQ	ACIW	Tue, Nov 15, 2016	18.45	18.59	18.07	18.41
2346	NASDAQ	ACIW	Mon, Nov 14, 2016	18.89	19.07	18.36	18.53
2345	NASDAQ	ACIW	Fri, Nov 11, 2016	18.01	18.76	17.84	18.65
2344	NASDAQ	ACIW	Thu, Nov 10, 2016	18.19	18.53	17.56	18.00
2343	NASDAQ	ACIW	Wed, Nov 9, 2016	16.95	17.92	16.93	17.87
2342	NASDAQ	ACIW	Tue, Nov 8, 2016	17.25	17.52	17.06	17.22
2341	NASDAQ	ACIW	Mon, Nov 7, 2016	17.56	17.56	17.03	17.26
2340	NASDAQ	ACIW	Fri, Nov 4, 2016	17.00	17.45	16.81	17.01
2339	NASDAQ	ACIW	Thu, Nov 3, 2016	17.09	17.43	15.11	17.21
2338	NASDAQ	ACIW	Wed, Nov 2, 2016	18.80	18.87	18.07	18.12
2337	NASDAQ	ACIW	Tue, Nov 1, 2016	18.20	19.05	18.20	19.01
2336	NASDAQ	ACIW	Mon, Oct 31, 2016	18.48	18.61	18.03	18.12
2335	NASDAQ	ACIW	Fri, Oct 28, 2016	18.64	18.87	18.41	18.50
2334	NASDAQ	ACIW	Thu, Oct 27, 2016	19.22	19.35	18.54	18.70
2333	NASDAQ	ACIW	Wed, Oct 26, 2016	19.32	19.47	18.96	19.10
2332	NASDAQ	ACIW	Tue, Oct 25, 2016	19.84	19.87	19.37	19.41
2331	NASDAQ	ACIW	Mon, Oct 24, 2016	19.93	20.20	19.79	19.83
2330	NASDAQ	ACIW	Fri, Oct 21, 2016	19.54	19.79	19.39	19.69
2329	NASDAQ	ACIW	Thu, Oct 20, 2016	19.94	20.02	19.62	19.71
2328	NASDAQ	ACIW	Wed, Oct 19, 2016	19.75	20.06	19.69	20.04
2327	NASDAQ	ACIW	Tue, Oct 18, 2016	19.77	19.77	19.49	19.73
2326	NASDAQ	ACIW	Mon, Oct 17, 2016	19.07	19.53	19.02	19.50
2325	NASDAQ	ACIW	Fri, Oct 14, 2016	18.52	19.02	18.49	19.00
2324	NASDAQ	ACIW	Thu, Oct 13, 2016	18.52	18.60	18.34	18.47
2323	NASDAQ	ACIW	Wed, Oct 12, 2016	18.70	18.86	18.61	18.74
2322	NASDAQ	ACIW	Tue, Oct 11, 2016	19.32	19.56	18.63	18.65
2321	NASDAQ	ACIW	Mon, Oct 10, 2016	19.37	19.61	19.25	19.41
2320	NASDAQ	ACIW	Fri, Oct 7, 2016	19.72	19.72	19.18	19.21
2319	NASDAQ	ACIW	Thu, Oct 6, 2016	19.58	19.80	19.50	19.71
2318	NASDAQ	ACIW	Wed, Oct 5, 2016	19.61	19.84	19.46	19.61
2317	NASDAQ	ACIW	Tue, Oct 4, 2016	19.18	19.56	19.14	19.49
2316	NASDAQ	ACIW	Mon, Oct 3, 2016	19.24	19.41	19.11	19.16
2315	NASDAQ	ACIW	Fri, Sep 30, 2016	19.26	19.49	18.88	19.38
2314	NASDAQ	ACIW	Thu, Sep 29, 2016	19.23	19.27	18.98	19.12
2313	NASDAQ	ACIW	Wed, Sep 28, 2016	19.06	19.31	18.79	19.30
2312	NASDAQ	ACIW	Tue, Sep 27, 2016	18.66	19.03	18.66	18.99
2311	NASDAQ	ACIW	Mon, Sep 26, 2016	18.80	18.96	18.67	18.69
2310	NASDAQ	ACIW	Fri, Sep 23, 2016	18.93	19.05	18.74	18.94
2309	NASDAQ	ACIW	Thu, Sep 22, 2016	18.68	18.99	18.66	18.97
2308	NASDAQ	ACIW	Wed, Sep 21, 2016	18.34	18.53	18.27	18.51
2307	NASDAQ	ACIW	Tue, Sep 20, 2016	18.45	18.45	18.22	18.30
2306	NASDAQ	ACIW	Mon, Sep 19, 2016	18.29	18.50	18.05	18.31
2305	NASDAQ	ACIW	Fri, Sep 16, 2016	18.27	18.32	18.07	18.16
2304	NASDAQ	ACIW	Thu, Sep 15, 2016	17.97	18.30	17.87	18.28
2303	NASDAQ	ACIW	Wed, Sep 14, 2016	18.08	18.28	17.89	17.97
2302	NASDAQ	ACIW	Tue, Sep 13, 2016	18.64	18.71	18.03	18.04
2301	NASDAQ	ACIW	Mon, Sep 12, 2016	18.31	18.86	18.31	18.84
2300	NASDAQ	ACIW	Fri, Sep 9, 2016	18.90	19.00	18.43	18.43
2299	NASDAQ	ACIW	Thu, Sep 8, 2016	19.44	19.44	19.11	19.13
2298	NASDAQ	ACIW	Wed, Sep 7, 2016	19.33	19.80	19.31	19.44
2297	NASDAQ	ACIW	Tue, Sep 6, 2016	19.62	19.72	19.29	19.39
2296	NASDAQ	ACIW	Fri, Sep 2, 2016	19.39	19.57	19.32	19.54
2295	NASDAQ	ACIW	Thu, Sep 1, 2016	19.16	19.26	18.85	19.23
2294	NASDAQ	ACIW	Wed, Aug 31, 2016	19.03	19.20	18.87	19.10
2293	NASDAQ	ACIW	Tue, Aug 30, 2016	18.82	19.02	18.77	19.00
2292	NASDAQ	ACIW	Mon, Aug 29, 2016	18.77	18.98	18.59	18.77
2291	NASDAQ	ACIW	Fri, Aug 26, 2016	18.59	18.94	17.74	18.76
2290	NASDAQ	ACIW	Thu, Aug 25, 2016	18.53	18.64	18.06	18.63
2289	NASDAQ	ACIW	Wed, Aug 24, 2016	18.44	18.61	17.79	18.55
2288	NASDAQ	ACIW	Tue, Aug 23, 2016	18.05	18.55	17.71	18.51
2287	NASDAQ	ACIW	Mon, Aug 22, 2016	17.97	18.13	17.90	18.00
2286	NASDAQ	ACIW	Fri, Aug 19, 2016	17.91	18.10	17.80	18.08
2285	NASDAQ	ACIW	Thu, Aug 18, 2016	17.88	18.04	17.78	17.92
2284	NASDAQ	ACIW	Wed, Aug 17, 2016	18.13	18.40	17.57	17.87
2283	NASDAQ	ACIW	Tue, Aug 16, 2016	18.51	18.59	18.14	18.16
2282	NASDAQ	ACIW	Mon, Aug 15, 2016	18.69	18.87	18.45	18.54
2281	NASDAQ	ACIW	Fri, Aug 12, 2016	18.97	18.97	18.55	18.68
2280	NASDAQ	ACIW	Thu, Aug 11, 2016	19.11	19.21	18.99	19.05
2279	NASDAQ	ACIW	Wed, Aug 10, 2016	19.16	19.20	19.04	19.10
2278	NASDAQ	ACIW	Tue, Aug 9, 2016	18.90	19.24	18.73	19.17
2277	NASDAQ	ACIW	Mon, Aug 8, 2016	18.92	19.05	18.78	18.84
2276	NASDAQ	ACIW	Fri, Aug 5, 2016	18.71	19.27	18.71	18.98
2275	NASDAQ	ACIW	Thu, Aug 4, 2016	18.83	19.01	18.56	18.60
2274	NASDAQ	ACIW	Wed, Aug 3, 2016	18.91	19.16	18.83	18.89
2273	NASDAQ	ACIW	Tue, Aug 2, 2016	19.67	19.75	18.99	18.99
2272	NASDAQ	ACIW	Mon, Aug 1, 2016	19.78	20.09	19.35	19.73
2271	NASDAQ	ACIW	Fri, Jul 29, 2016	19.91	20.10	19.57	19.81
2270	NASDAQ	ACIW	Thu, Jul 28, 2016	18.94	20.32	18.26	19.85
2269	NASDAQ	ACIW	Wed, Jul 27, 2016	19.47	19.74	19.38	19.63
2268	NASDAQ	ACIW	Tue, Jul 26, 2016	19.22	19.41	19.01	19.39
2267	NASDAQ	ACIW	Mon, Jul 25, 2016	19.31	19.36	19.10	19.16
2266	NASDAQ	ACIW	Fri, Jul 22, 2016	19.29	19.36	18.98	19.32
2265	NASDAQ	ACIW	Thu, Jul 21, 2016	19.63	19.77	19.28	19.31
2264	NASDAQ	ACIW	Wed, Jul 20, 2016	19.73	19.79	19.51	19.69
2263	NASDAQ	ACIW	Tue, Jul 19, 2016	19.64	19.68	18.51	19.64
2262	NASDAQ	ACIW	Mon, Jul 18, 2016	19.72	19.90	19.51	19.63
2261	NASDAQ	ACIW	Fri, Jul 15, 2016	19.76	19.84	19.24	19.68
2260	NASDAQ	ACIW	Thu, Jul 14, 2016	19.94	19.94	19.54	19.64
2259	NASDAQ	ACIW	Wed, Jul 13, 2016	19.93	20.00	19.60	19.67
2258	NASDAQ	ACIW	Tue, Jul 12, 2016	19.76	19.96	19.56	19.85
2257	NASDAQ	ACIW	Mon, Jul 11, 2016	19.52	19.61	19.41	19.55
2256	NASDAQ	ACIW	Fri, Jul 8, 2016	19.21	19.42	18.97	19.38
2255	NASDAQ	ACIW	Thu, Jul 7, 2016	19.06	19.16	18.78	18.98
2254	NASDAQ	ACIW	Wed, Jul 6, 2016	18.89	19.07	18.72	18.96
2253	NASDAQ	ACIW	Tue, Jul 5, 2016	19.48	19.64	18.95	19.07
2252	NASDAQ	ACIW	Fri, Jul 1, 2016	19.45	19.67	19.42	19.57
2251	NASDAQ	ACIW	Thu, Jun 30, 2016	19.13	19.53	18.72	19.51
2250	NASDAQ	ACIW	Wed, Jun 29, 2016	18.94	19.11	18.39	19.04
2249	NASDAQ	ACIW	Tue, Jun 28, 2016	18.65	18.91	18.25	18.72
2248	NASDAQ	ACIW	Mon, Jun 27, 2016	19.63	19.78	18.49	18.54
2247	NASDAQ	ACIW	Fri, Jun 24, 2016	20.35	20.50	19.83	19.91
2246	NASDAQ	ACIW	Thu, Jun 23, 2016	21.02	21.51	20.79	21.49
2245	NASDAQ	ACIW	Wed, Jun 22, 2016	20.97	21.07	20.79	20.79
2244	NASDAQ	ACIW	Tue, Jun 21, 2016	20.89	21.03	20.67	20.99
2243	NASDAQ	ACIW	Mon, Jun 20, 2016	20.81	21.22	20.68	20.85
2242	NASDAQ	ACIW	Fri, Jun 17, 2016	20.96	21.12	20.41	20.52
2241	NASDAQ	ACIW	Thu, Jun 16, 2016	20.66	20.97	20.46	20.93
2240	NASDAQ	ACIW	Wed, Jun 15, 2016	21.06	21.08	20.74	20.75
2239	NASDAQ	ACIW	Tue, Jun 14, 2016	20.66	20.91	20.46	20.73
2238	NASDAQ	ACIW	Mon, Jun 13, 2016	21.02	21.25	20.77	20.81
2237	NASDAQ	ACIW	Fri, Jun 10, 2016	21.44	21.44	21.13	21.19
2236	NASDAQ	ACIW	Thu, Jun 9, 2016	21.73	21.82	21.46	21.73
2235	NASDAQ	ACIW	Wed, Jun 8, 2016	21.68	22.00	21.47	21.78
2234	NASDAQ	ACIW	Tue, Jun 7, 2016	21.28	21.77	21.27	21.73
2233	NASDAQ	ACIW	Mon, Jun 6, 2016	20.94	21.38	20.91	21.34
2232	NASDAQ	ACIW	Fri, Jun 3, 2016	21.04	21.07	20.61	20.93
2231	NASDAQ	ACIW	Thu, Jun 2, 2016	20.63	21.17	20.63	21.11
2230	NASDAQ	ACIW	Wed, Jun 1, 2016	20.54	20.81	20.44	20.79
2229	NASDAQ	ACIW	Tue, May 31, 2016	20.46	20.77	20.46	20.66
2228	NASDAQ	ACIW	Fri, May 27, 2016	20.05	20.45	20.05	20.43
2227	NASDAQ	ACIW	Thu, May 26, 2016	19.96	20.19	19.85	20.06
2226	NASDAQ	ACIW	Wed, May 25, 2016	20.08	20.08	19.83	19.93
2225	NASDAQ	ACIW	Tue, May 24, 2016	19.60	20.02	19.55	19.97
2224	NASDAQ	ACIW	Mon, May 23, 2016	19.42	19.63	19.36	19.44
2223	NASDAQ	ACIW	Fri, May 20, 2016	19.16	19.48	18.62	19.37
2222	NASDAQ	ACIW	Thu, May 19, 2016	19.28	19.70	18.94	19.02
2221	NASDAQ	ACIW	Wed, May 18, 2016	19.27	19.75	18.85	19.41
2220	NASDAQ	ACIW	Tue, May 17, 2016	19.95	19.95	19.29	19.37
2219	NASDAQ	ACIW	Mon, May 16, 2016	19.88	20.16	19.64	19.99
2218	NASDAQ	ACIW	Fri, May 13, 2016	19.98	20.00	19.62	19.76
2217	NASDAQ	ACIW	Thu, May 12, 2016	20.37	20.37	19.63	19.96
2216	NASDAQ	ACIW	Wed, May 11, 2016	20.39	20.48	20.05	20.26
2215	NASDAQ	ACIW	Tue, May 10, 2016	20.15	20.41	19.97	20.39
2214	NASDAQ	ACIW	Mon, May 9, 2016	19.69	20.31	19.69	20.13
2213	NASDAQ	ACIW	Fri, May 6, 2016	19.41	19.95	19.16	19.75
2212	NASDAQ	ACIW	Thu, May 5, 2016	20.03	20.90	18.93	19.44
2211	NASDAQ	ACIW	Wed, May 4, 2016	20.00	20.04	19.64	19.68
2210	NASDAQ	ACIW	Tue, May 3, 2016	20.29	20.35	19.74	20.06
2209	NASDAQ	ACIW	Mon, May 2, 2016	20.05	20.43	19.93	20.42
2208	NASDAQ	ACIW	Fri, Apr 29, 2016	20.24	20.25	19.80	19.99
2207	NASDAQ	ACIW	Thu, Apr 28, 2016	20.71	20.84	20.22	20.29
2206	NASDAQ	ACIW	Wed, Apr 27, 2016	20.84	21.00	20.49	20.71
2205	NASDAQ	ACIW	Tue, Apr 26, 2016	20.65	21.00	20.58	20.93
2204	NASDAQ	ACIW	Mon, Apr 25, 2016	20.88	21.00	20.49	20.63
2203	NASDAQ	ACIW	Fri, Apr 22, 2016	20.60	21.09	20.60	20.99
2202	NASDAQ	ACIW	Thu, Apr 21, 2016	20.86	21.07	20.70	20.70
2201	NASDAQ	ACIW	Wed, Apr 20, 2016	20.45	20.89	20.45	20.79
2200	NASDAQ	ACIW	Tue, Apr 19, 2016	20.45	20.60	20.26	20.50
2199	NASDAQ	ACIW	Mon, Apr 18, 2016	20.36	20.50	20.00	20.40
2198	NASDAQ	ACIW	Fri, Apr 15, 2016	20.27	20.39	20.00	20.38
2197	NASDAQ	ACIW	Thu, Apr 14, 2016	20.26	20.48	20.20	20.34
2196	NASDAQ	ACIW	Wed, Apr 13, 2016	19.72	20.30	19.68	20.29
2195	NASDAQ	ACIW	Tue, Apr 12, 2016	19.54	19.67	19.30	19.58
2194	NASDAQ	ACIW	Mon, Apr 11, 2016	19.87	20.05	19.45	19.47
2193	NASDAQ	ACIW	Fri, Apr 8, 2016	20.03	20.03	19.55	19.72
2192	NASDAQ	ACIW	Thu, Apr 7, 2016	20.26	20.38	19.67	19.85
2191	NASDAQ	ACIW	Wed, Apr 6, 2016	20.43	20.50	20.17	20.40
2190	NASDAQ	ACIW	Tue, Apr 5, 2016	20.68	20.68	20.68	20.38
2189	NASDAQ	ACIW	Mon, Apr 4, 2016	20.77	21.00	20.66	20.68
2188	NASDAQ	ACIW	Fri, Apr 1, 2016	20.61	20.88	20.48	20.80
2187	NASDAQ	ACIW	Thu, Mar 31, 2016	20.24	20.88	20.24	20.31
2186	NASDAQ	ACIW	Wed, Mar 30, 2016	20.15	20.44	20.03	20.31
2185	NASDAQ	ACIW	Tue, Mar 29, 2016	19.00	20.10	19.00	19.09
2184	NASDAQ	ACIW	Mon, Mar 28, 2016	19.43	19.52	19.03	19.09
2183	NASDAQ	ACIW	Thu, Mar 24, 2016	19.26	19.26	19.26	19.43
2182	NASDAQ	ACIW	Wed, Mar 23, 2016	19.86	19.92	19.24	19.26
2181	NASDAQ	ACIW	Tue, Mar 22, 2016	19.94	20.17	19.93	19.95
2180	NASDAQ	ACIW	Mon, Mar 21, 2016	19.92	20.20	19.83	19.98
2179	NASDAQ	ACIW	Fri, Mar 18, 2016	20.06	20.24	19.83	20.02
2178	NASDAQ	ACIW	Thu, Mar 17, 2016	20.05	20.22	19.79	19.97
2177	NASDAQ	ACIW	Wed, Mar 16, 2016	20.07	20.21	19.94	20.04
2176	NASDAQ	ACIW	Tue, Mar 15, 2016	20.10	20.10	20.10	20.18
2175	NASDAQ	ACIW	Mon, Mar 14, 2016	20.06	20.32	19.98	20.10
2174	NASDAQ	ACIW	Fri, Mar 11, 2016	19.67	20.16	19.57	20.06
2173	NASDAQ	ACIW	Thu, Mar 10, 2016	19.65	19.99	19.09	19.62
2172	NASDAQ	ACIW	Wed, Mar 9, 2016	19.89	19.89	19.89	19.62
2171	NASDAQ	ACIW	Tue, Mar 8, 2016	20.02	20.25	19.73	20.20
2170	NASDAQ	ACIW	Mon, Mar 7, 2016	20.14	20.22	19.55	20.20
2169	NASDAQ	ACIW	Fri, Mar 4, 2016	19.94	19.94	19.94	20.18
2168	NASDAQ	ACIW	Thu, Mar 3, 2016	19.95	19.95	19.95	19.94
2167	NASDAQ	ACIW	Wed, Mar 2, 2016	19.58	19.96	19.35	19.63
2166	NASDAQ	ACIW	Tue, Mar 1, 2016	18.66	18.66	18.66	19.63
2165	NASDAQ	ACIW	Mon, Feb 29, 2016	18.22	19.00	17.47	18.66
2164	NASDAQ	ACIW	Fri, Feb 26, 2016	17.94	18.69	17.10	18.29
2163	NASDAQ	ACIW	Thu, Feb 25, 2016	18.10	18.48	16.02	17.98
2162	NASDAQ	ACIW	Wed, Feb 24, 2016	17.67	18.37	17.39	18.33
2161	NASDAQ	ACIW	Tue, Feb 23, 2016	18.27	18.51	17.64	17.89
2160	NASDAQ	ACIW	Mon, Feb 22, 2016	18.04	18.44	18.04	18.39
2159	NASDAQ	ACIW	Fri, Feb 19, 2016	17.68	18.16	15.89	17.94
2158	NASDAQ	ACIW	Thu, Feb 18, 2016	17.63	18.81	17.57	17.74
2157	NASDAQ	ACIW	Wed, Feb 17, 2016	17.08	17.60	17.06	17.50
2156	NASDAQ	ACIW	Tue, Feb 16, 2016	16.77	17.21	16.49	17.00
2155	NASDAQ	ACIW	Fri, Feb 12, 2016	16.57	16.60	15.07	16.56
2154	NASDAQ	ACIW	Thu, Feb 11, 2016	16.11	16.49	15.97	16.41
2153	NASDAQ	ACIW	Wed, Feb 10, 2016	16.37	16.87	16.37	16.41
2152	NASDAQ	ACIW	Tue, Feb 9, 2016	16.12	16.44	15.64	16.23
2151	NASDAQ	ACIW	Mon, Feb 8, 2016	16.40	16.72	16.05	16.34
2150	NASDAQ	ACIW	Fri, Feb 5, 2016	17.44	17.60	16.63	16.63
2149	NASDAQ	ACIW	Thu, Feb 4, 2016	17.75	17.93	17.01	17.54
2148	NASDAQ	ACIW	Wed, Feb 3, 2016	17.95	17.97	17.27	17.80
2147	NASDAQ	ACIW	Tue, Feb 2, 2016	17.87	18.16	17.63	17.77
2146	NASDAQ	ACIW	Mon, Feb 1, 2016	17.72	18.24	17.40	18.09
2145	NASDAQ	ACIW	Fri, Jan 29, 2016	17.50	17.92	17.50	17.90
2144	NASDAQ	ACIW	Thu, Jan 28, 2016	17.76	17.83	17.31	17.44
2143	NASDAQ	ACIW	Wed, Jan 27, 2016	17.92	18.19	17.45	17.52
2142	NASDAQ	ACIW	Tue, Jan 26, 2016	18.16	18.28	17.88	18.01
2141	NASDAQ	ACIW	Mon, Jan 25, 2016	18.79	18.79	18.09	18.13
2140	NASDAQ	ACIW	Fri, Jan 22, 2016	18.94	19.16	18.08	18.91
2139	NASDAQ	ACIW	Thu, Jan 21, 2016	18.83	18.97	18.63	18.70
2138	NASDAQ	ACIW	Wed, Jan 20, 2016	18.44	19.10	18.37	18.83
2137	NASDAQ	ACIW	Tue, Jan 19, 2016	19.11	19.84	18.33	18.71
2136	NASDAQ	ACIW	Fri, Jan 15, 2016	18.79	19.12	17.23	19.04
2135	NASDAQ	ACIW	Thu, Jan 14, 2016	18.97	19.49	17.36	19.36
2134	NASDAQ	ACIW	Wed, Jan 13, 2016	19.47	19.51	18.52	18.81
2133	NASDAQ	ACIW	Tue, Jan 12, 2016	19.40	19.53	18.95	19.43
2132	NASDAQ	ACIW	Mon, Jan 11, 2016	19.33	19.35	18.87	19.18
2131	NASDAQ	ACIW	Fri, Jan 8, 2016	19.65	19.90	19.14	19.18
2130	NASDAQ	ACIW	Thu, Jan 7, 2016	20.14	20.38	19.51	19.60
2129	NASDAQ	ACIW	Wed, Jan 6, 2016	20.25	20.66	20.08	20.50
2128	NASDAQ	ACIW	Tue, Jan 5, 2016	20.67	21.01	20.38	20.60
2127	NASDAQ	ACIW	Mon, Jan 4, 2016	21.18	23.20	20.50	20.67
2126	NASDAQ	ACIW	Thu, Dec 31, 2015	21.80	21.92	21.37	21.40
2125	NASDAQ	ACIW	Wed, Dec 30, 2015	22.47	22.52	20.83	21.89
2124	NASDAQ	ACIW	Tue, Dec 29, 2015	22.50	22.55	22.26	22.44
2123	NASDAQ	ACIW	Mon, Dec 28, 2015	22.13	22.36	21.88	22.35
2122	NASDAQ	ACIW	Thu, Dec 24, 2015	22.25	22.31	22.06	22.22
2121	NASDAQ	ACIW	Wed, Dec 23, 2015	22.58	22.61	22.19	22.33
2120	NASDAQ	ACIW	Tue, Dec 22, 2015	22.49	22.57	22.14	22.46
2119	NASDAQ	ACIW	Mon, Dec 21, 2015	22.85	22.85	22.24	22.44
2118	NASDAQ	ACIW	Fri, Dec 18, 2015	23.00	23.00	22.34	22.73
2117	NASDAQ	ACIW	Thu, Dec 17, 2015	23.30	23.30	22.90	23.06
2116	NASDAQ	ACIW	Wed, Dec 16, 2015	23.18	23.27	22.79	23.19
2115	NASDAQ	ACIW	Tue, Dec 15, 2015	22.51	23.03	22.09	22.96
2114	NASDAQ	ACIW	Mon, Dec 14, 2015	21.66	22.48	20.45	22.35
2113	NASDAQ	ACIW	Fri, Dec 11, 2015	21.74	22.07	21.57	21.75
2112	NASDAQ	ACIW	Thu, Dec 10, 2015	22.31	22.37	21.52	22.16
2111	NASDAQ	ACIW	Wed, Dec 9, 2015	22.58	22.77	22.14	22.26
2110	NASDAQ	ACIW	Tue, Dec 8, 2015	22.78	22.91	21.92	22.62
2109	NASDAQ	ACIW	Mon, Dec 7, 2015	23.50	23.56	22.80	22.94
2108	NASDAQ	ACIW	Fri, Dec 4, 2015	23.03	23.69	23.03	23.58
2107	NASDAQ	ACIW	Thu, Dec 3, 2015	23.34	23.50	22.87	23.04
2106	NASDAQ	ACIW	Wed, Dec 2, 2015	23.59	23.65	23.11	23.18
2105	NASDAQ	ACIW	Tue, Dec 1, 2015	23.66	23.67	23.26	23.58
2104	NASDAQ	ACIW	Mon, Nov 30, 2015	23.44	23.61	23.34	23.52
2103	NASDAQ	ACIW	Fri, Nov 27, 2015	23.21	23.53	23.13	23.43
2102	NASDAQ	ACIW	Wed, Nov 25, 2015	23.16	23.41	23.15	23.25
2101	NASDAQ	ACIW	Tue, Nov 24, 2015	23.02	23.31	22.85	23.19
2100	NASDAQ	ACIW	Mon, Nov 23, 2015	23.29	23.47	23.07	23.19
2099	NASDAQ	ACIW	Fri, Nov 20, 2015	23.63	23.65	23.14	23.28
2098	NASDAQ	ACIW	Thu, Nov 19, 2015	23.69	23.69	23.32	23.48
2097	NASDAQ	ACIW	Wed, Nov 18, 2015	23.49	23.67	22.59	23.64
2096	NASDAQ	ACIW	Tue, Nov 17, 2015	23.65	23.88	23.38	23.52
2095	NASDAQ	ACIW	Mon, Nov 16, 2015	23.27	23.58	22.75	23.56
2094	NASDAQ	ACIW	Fri, Nov 13, 2015	23.73	23.90	23.31	23.36
2093	NASDAQ	ACIW	Thu, Nov 12, 2015	24.05	24.31	22.38	23.89
2092	NASDAQ	ACIW	Wed, Nov 11, 2015	24.20	24.61	23.97	24.29
2091	NASDAQ	ACIW	Tue, Nov 10, 2015	23.75	24.16	23.18	24.13
2090	NASDAQ	ACIW	Mon, Nov 9, 2015	24.14	24.26	23.55	23.87
2089	NASDAQ	ACIW	Fri, Nov 6, 2015	22.99	24.25	22.35	24.25
2088	NASDAQ	ACIW	Thu, Nov 5, 2015	24.07	24.41	23.00	23.35
2087	NASDAQ	ACIW	Wed, Nov 4, 2015	24.26	24.53	23.98	24.24
2086	NASDAQ	ACIW	Tue, Nov 3, 2015	24.03	24.51	23.92	24.13
2085	NASDAQ	ACIW	Mon, Nov 2, 2015	24.01	24.31	23.91	24.14
2084	NASDAQ	ACIW	Fri, Oct 30, 2015	23.97	24.17	23.87	23.95
2083	NASDAQ	ACIW	Thu, Oct 29, 2015	24.37	24.41	23.90	23.95
2082	NASDAQ	ACIW	Wed, Oct 28, 2015	23.53	24.51	23.25	24.36
2081	NASDAQ	ACIW	Tue, Oct 27, 2015	23.69	23.93	23.18	23.39
2080	NASDAQ	ACIW	Mon, Oct 26, 2015	23.87	23.99	23.54	23.76
2079	NASDAQ	ACIW	Fri, Oct 23, 2015	23.71	23.96	23.34	23.86
2078	NASDAQ	ACIW	Thu, Oct 22, 2015	22.73	23.48	22.69	23.40
2077	NASDAQ	ACIW	Wed, Oct 21, 2015	23.21	23.21	22.50	22.54
2076	NASDAQ	ACIW	Tue, Oct 20, 2015	23.14	23.25	22.81	23.06
2075	NASDAQ	ACIW	Mon, Oct 19, 2015	23.21	23.40	23.03	23.15
2074	NASDAQ	ACIW	Fri, Oct 16, 2015	23.04	23.28	22.41	23.23
2073	NASDAQ	ACIW	Thu, Oct 15, 2015	22.42	22.96	22.07	22.95
2072	NASDAQ	ACIW	Wed, Oct 14, 2015	22.59	22.86	22.27	22.35
2071	NASDAQ	ACIW	Tue, Oct 13, 2015	22.67	23.07	21.53	22.65
2070	NASDAQ	ACIW	Mon, Oct 12, 2015	22.67	22.85	21.15	22.85
2069	NASDAQ	ACIW	Fri, Oct 9, 2015	22.68	22.84	20.19	22.77
2068	NASDAQ	ACIW	Thu, Oct 8, 2015	21.97	22.59	21.97	22.56
2067	NASDAQ	ACIW	Wed, Oct 7, 2015	21.91	22.27	21.70	22.06
2066	NASDAQ	ACIW	Tue, Oct 6, 2015	21.65	21.97	21.08	21.72
2065	NASDAQ	ACIW	Mon, Oct 5, 2015	21.25	21.72	21.07	21.71
2064	NASDAQ	ACIW	Fri, Oct 2, 2015	20.81	21.14	20.70	21.12
2063	NASDAQ	ACIW	Thu, Oct 1, 2015	21.07	21.26	20.64	20.96
2062	NASDAQ	ACIW	Wed, Sep 30, 2015	21.22	21.41	20.94	21.12
2061	NASDAQ	ACIW	Tue, Sep 29, 2015	21.09	21.16	20.89	21.04
2060	NASDAQ	ACIW	Mon, Sep 28, 2015	21.34	21.37	20.97	21.08
2059	NASDAQ	ACIW	Fri, Sep 25, 2015	21.99	21.99	21.19	21.33
2058	NASDAQ	ACIW	Thu, Sep 24, 2015	21.66	21.82	21.31	21.68
2057	NASDAQ	ACIW	Wed, Sep 23, 2015	21.91	22.00	21.55	21.72
2056	NASDAQ	ACIW	Tue, Sep 22, 2015	21.89	22.04	21.60	21.82
2055	NASDAQ	ACIW	Mon, Sep 21, 2015	22.00	22.32	21.78	22.05
2054	NASDAQ	ACIW	Fri, Sep 18, 2015	21.69	22.12	21.68	21.88
2053	NASDAQ	ACIW	Thu, Sep 17, 2015	21.94	22.26	21.83	22.04
2052	NASDAQ	ACIW	Wed, Sep 16, 2015	21.84	22.11	21.64	21.98
2051	NASDAQ	ACIW	Tue, Sep 15, 2015	21.65	22.02	21.45	21.89
2050	NASDAQ	ACIW	Mon, Sep 14, 2015	21.64	21.64	21.25	21.55
2049	NASDAQ	ACIW	Fri, Sep 11, 2015	21.17	21.56	21.04	21.54
2048	NASDAQ	ACIW	Thu, Sep 10, 2015	21.32	21.61	21.20	21.38
2047	NASDAQ	ACIW	Wed, Sep 9, 2015	21.94	22.01	21.39	21.42
2046	NASDAQ	ACIW	Tue, Sep 8, 2015	21.36	21.76	21.11	21.72
2045	NASDAQ	ACIW	Fri, Sep 4, 2015	21.13	21.49	21.06	21.10
2044	NASDAQ	ACIW	Thu, Sep 3, 2015	21.38	21.66	21.25	21.44
2043	NASDAQ	ACIW	Wed, Sep 2, 2015	21.12	21.37	20.87	21.37
2042	NASDAQ	ACIW	Tue, Sep 1, 2015	20.99	21.36	20.74	20.79
2041	NASDAQ	ACIW	Mon, Aug 31, 2015	21.39	21.60	21.15	21.33
2040	NASDAQ	ACIW	Fri, Aug 28, 2015	21.01	21.44	20.92	21.38
2039	NASDAQ	ACIW	Thu, Aug 27, 2015	21.27	21.45	20.70	21.07
2038	NASDAQ	ACIW	Wed, Aug 26, 2015	21.12	22.26	20.42	21.08
2037	NASDAQ	ACIW	Tue, Aug 25, 2015	21.63	21.67	20.70	20.72
2036	NASDAQ	ACIW	Mon, Aug 24, 2015	20.95	21.86	20.45	20.94
2035	NASDAQ	ACIW	Fri, Aug 21, 2015	21.82	22.35	21.80	21.89
2034	NASDAQ	ACIW	Thu, Aug 20, 2015	22.40	22.69	22.09	22.10
2033	NASDAQ	ACIW	Wed, Aug 19, 2015	22.71	22.87	22.48	22.65
2032	NASDAQ	ACIW	Tue, Aug 18, 2015	23.19	23.27	22.86	22.90
2031	NASDAQ	ACIW	Mon, Aug 17, 2015	22.94	23.19	22.69	23.17
2030	NASDAQ	ACIW	Fri, Aug 14, 2015	22.58	23.04	22.52	23.03
2029	NASDAQ	ACIW	Thu, Aug 13, 2015	22.84	22.98	22.54	22.71
2028	NASDAQ	ACIW	Wed, Aug 12, 2015	22.62	22.80	22.33	22.74
2027	NASDAQ	ACIW	Tue, Aug 11, 2015	22.81	22.90	22.37	22.63
2026	NASDAQ	ACIW	Mon, Aug 10, 2015	22.86	23.07	22.77	22.92
2025	NASDAQ	ACIW	Fri, Aug 7, 2015	22.60	22.85	22.29	22.68
2024	NASDAQ	ACIW	Thu, Aug 6, 2015	23.03	23.20	22.68	22.72
2023	NASDAQ	ACIW	Wed, Aug 5, 2015	23.77	23.92	23.09	23.12
2022	NASDAQ	ACIW	Tue, Aug 4, 2015	23.42	23.67	23.36	23.57
2021	NASDAQ	ACIW	Mon, Aug 3, 2015	23.82	23.82	23.20	23.48
2020	NASDAQ	ACIW	Fri, Jul 31, 2015	24.38	24.38	23.65	23.67
2019	NASDAQ	ACIW	Thu, Jul 30, 2015	22.72	24.62	22.71	24.21
2018	NASDAQ	ACIW	Wed, Jul 29, 2015	22.29	22.53	22.15	22.41
2017	NASDAQ	ACIW	Tue, Jul 28, 2015	22.68	22.83	22.19	22.25
2016	NASDAQ	ACIW	Mon, Jul 27, 2015	22.65	22.88	22.51	22.58
2015	NASDAQ	ACIW	Fri, Jul 24, 2015	23.32	23.59	22.82	22.86
2014	NASDAQ	ACIW	Thu, Jul 23, 2015	24.00	24.03	23.40	23.44
2013	NASDAQ	ACIW	Wed, Jul 22, 2015	23.80	24.04	23.63	23.99
2012	NASDAQ	ACIW	Tue, Jul 21, 2015	24.40	24.47	23.95	23.95
2011	NASDAQ	ACIW	Mon, Jul 20, 2015	24.26	24.39	24.23	24.31
2010	NASDAQ	ACIW	Fri, Jul 17, 2015	24.06	24.15	23.86	24.12
2009	NASDAQ	ACIW	Thu, Jul 16, 2015	24.00	24.05	23.96	24.03
2008	NASDAQ	ACIW	Wed, Jul 15, 2015	24.04	24.07	23.91	23.99
2007	NASDAQ	ACIW	Tue, Jul 14, 2015	24.00	24.15	23.86	24.04
2006	NASDAQ	ACIW	Mon, Jul 13, 2015	24.18	24.27	23.95	24.00
2005	NASDAQ	ACIW	Fri, Jul 10, 2015	23.87	24.01	23.70	23.96
2004	NASDAQ	ACIW	Thu, Jul 9, 2015	23.89	24.03	23.53	23.62
2003	NASDAQ	ACIW	Wed, Jul 8, 2015	23.79	23.93	23.21	23.70
2002	NASDAQ	ACIW	Tue, Jul 7, 2015	23.87	23.99	23.44	23.94
2001	NASDAQ	ACIW	Mon, Jul 6, 2015	23.64	24.08	23.57	23.88
2000	NASDAQ	ACIW	Thu, Jul 2, 2015	24.41	24.57	24.08	24.33
1999	NASDAQ	ACIW	Wed, Jul 1, 2015	24.83	25.02	24.21	24.40
1998	NASDAQ	ACIW	Tue, Jun 30, 2015	24.78	24.95	24.34	24.57
1997	NASDAQ	ACIW	Mon, Jun 29, 2015	24.91	25.21	24.57	24.57
1996	NASDAQ	ACIW	Fri, Jun 26, 2015	25.42	25.51	25.05	25.12
1995	NASDAQ	ACIW	Thu, Jun 25, 2015	25.39	25.60	25.16	25.34
1994	NASDAQ	ACIW	Wed, Jun 24, 2015	25.51	25.70	25.04	25.31
1993	NASDAQ	ACIW	Tue, Jun 23, 2015	25.66	25.80	25.35	25.52
1992	NASDAQ	ACIW	Mon, Jun 22, 2015	25.63	25.79	25.49	25.59
1991	NASDAQ	ACIW	Fri, Jun 19, 2015	25.49	25.52	25.21	25.42
1990	NASDAQ	ACIW	Thu, Jun 18, 2015	25.30	25.61	25.18	25.48
1989	NASDAQ	ACIW	Wed, Jun 17, 2015	25.38	25.51	25.13	25.19
1988	NASDAQ	ACIW	Tue, Jun 16, 2015	24.68	25.31	24.62	25.24
1987	NASDAQ	ACIW	Mon, Jun 15, 2015	25.15	25.22	24.59	24.80
1986	NASDAQ	ACIW	Fri, Jun 12, 2015	24.77	25.64	24.77	25.35
1985	NASDAQ	ACIW	Thu, Jun 11, 2015	24.94	25.13	24.84	25.03
1984	NASDAQ	ACIW	Wed, Jun 10, 2015	24.52	25.06	24.47	24.91
1983	NASDAQ	ACIW	Tue, Jun 9, 2015	24.39	24.53	24.03	24.41
1982	NASDAQ	ACIW	Mon, Jun 8, 2015	24.33	24.61	24.29	24.42
1981	NASDAQ	ACIW	Fri, Jun 5, 2015	24.29	24.43	23.99	24.40
1980	NASDAQ	ACIW	Thu, Jun 4, 2015	24.17	24.66	24.07	24.32
1979	NASDAQ	ACIW	Wed, Jun 3, 2015	23.95	24.83	23.82	24.79
1978	NASDAQ	ACIW	Tue, Jun 2, 2015	23.86	24.06	23.62	23.83
1977	NASDAQ	ACIW	Mon, Jun 1, 2015	23.97	24.22	23.72	23.90
1976	NASDAQ	ACIW	Fri, May 29, 2015	23.88	23.99	23.58	23.81
1975	NASDAQ	ACIW	Thu, May 28, 2015	23.90	24.01	23.65	23.97
1974	NASDAQ	ACIW	Wed, May 27, 2015	23.49	23.98	23.29	23.97
1973	NASDAQ	ACIW	Tue, May 26, 2015	23.68	23.90	23.26	23.40
1972	NASDAQ	ACIW	Fri, May 22, 2015	24.00	24.18	23.68	23.79
1971	NASDAQ	ACIW	Thu, May 21, 2015	24.14	24.19	23.80	23.99
1970	NASDAQ	ACIW	Wed, May 20, 2015	24.24	24.26	23.99	24.13
1969	NASDAQ	ACIW	Tue, May 19, 2015	24.21	24.22	23.85	24.18
1968	NASDAQ	ACIW	Mon, May 18, 2015	23.73	24.17	23.55	24.15
1967	NASDAQ	ACIW	Fri, May 15, 2015	23.87	23.97	23.55	23.84
1966	NASDAQ	ACIW	Thu, May 14, 2015	23.65	23.92	23.46	23.92
1965	NASDAQ	ACIW	Wed, May 13, 2015	23.52	23.79	23.50	23.54
1964	NASDAQ	ACIW	Tue, May 12, 2015	23.42	23.60	23.21	23.51
1963	NASDAQ	ACIW	Mon, May 11, 2015	23.49	23.75	23.43	23.49
1962	NASDAQ	ACIW	Fri, May 8, 2015	23.56	23.81	23.46	23.49
1961	NASDAQ	ACIW	Thu, May 7, 2015	23.10	23.51	22.96	23.29
1960	NASDAQ	ACIW	Wed, May 6, 2015	23.12	23.28	22.78	23.21
1959	NASDAQ	ACIW	Tue, May 5, 2015	22.90	23.17	22.83	22.97
1958	NASDAQ	ACIW	Mon, May 4, 2015	22.87	23.39	22.85	23.02
1957	NASDAQ	ACIW	Fri, May 1, 2015	23.24	23.57	22.97	23.02
1956	NASDAQ	ACIW	Thu, Apr 30, 2015	21.88	23.61	21.85	23.03
1955	NASDAQ	ACIW	Wed, Apr 29, 2015	22.09	22.47	22.00	22.10
1954	NASDAQ	ACIW	Tue, Apr 28, 2015	22.18	22.33	21.94	22.25
1953	NASDAQ	ACIW	Mon, Apr 27, 2015	22.35	22.47	22.03	22.12
1952	NASDAQ	ACIW	Fri, Apr 24, 2015	22.19	22.37	22.00	22.27
1951	NASDAQ	ACIW	Thu, Apr 23, 2015	22.03	22.28	22.01	22.13
1950	NASDAQ	ACIW	Wed, Apr 22, 2015	22.49	22.72	22.04	22.17
1949	NASDAQ	ACIW	Tue, Apr 21, 2015	22.14	22.57	22.05	22.40
1948	NASDAQ	ACIW	Mon, Apr 20, 2015	21.78	22.12	21.77	22.02
1947	NASDAQ	ACIW	Fri, Apr 17, 2015	21.60	21.81	21.51	21.68
1946	NASDAQ	ACIW	Thu, Apr 16, 2015	21.61	22.00	21.61	21.77
1945	NASDAQ	ACIW	Wed, Apr 15, 2015	21.77	21.84	21.69	21.72
1944	NASDAQ	ACIW	Tue, Apr 14, 2015	21.57	21.76	21.53	21.70
1943	NASDAQ	ACIW	Mon, Apr 13, 2015	21.71	21.81	21.56	21.58
1942	NASDAQ	ACIW	Fri, Apr 10, 2015	21.83	21.85	21.57	21.66
1941	NASDAQ	ACIW	Thu, Apr 9, 2015	21.65	21.90	21.56	21.77
1940	NASDAQ	ACIW	Wed, Apr 8, 2015	21.52	21.89	21.48	21.71
1939	NASDAQ	ACIW	Tue, Apr 7, 2015	21.75	21.76	21.48	21.56
1938	NASDAQ	ACIW	Mon, Apr 6, 2015	21.41	21.80	21.36	21.76
1937	NASDAQ	ACIW	Thu, Apr 2, 2015	21.72	21.84	21.38	21.48
1936	NASDAQ	ACIW	Wed, Apr 1, 2015	21.57	21.77	21.45	21.64
1935	NASDAQ	ACIW	Tue, Mar 31, 2015	21.48	21.81	21.32	21.66
1934	NASDAQ	ACIW	Mon, Mar 30, 2015	21.63	21.79	21.57	21.63
1933	NASDAQ	ACIW	Fri, Mar 27, 2015	21.52	21.74	21.48	21.51
1932	NASDAQ	ACIW	Thu, Mar 26, 2015	21.48	21.75	21.39	21.52
1931	NASDAQ	ACIW	Wed, Mar 25, 2015	21.88	21.88	21.54	21.56
1930	NASDAQ	ACIW	Tue, Mar 24, 2015	21.90	22.04	21.81	21.86
1929	NASDAQ	ACIW	Mon, Mar 23, 2015	21.93	22.17	21.86	21.90
1928	NASDAQ	ACIW	Fri, Mar 20, 2015	21.57	22.21	21.57	21.89
1927	NASDAQ	ACIW	Thu, Mar 19, 2015	21.08	21.50	20.90	21.43
1926	NASDAQ	ACIW	Wed, Mar 18, 2015	20.22	21.10	20.22	21.09
1925	NASDAQ	ACIW	Tue, Mar 17, 2015	20.35	20.55	20.26	20.31
1924	NASDAQ	ACIW	Mon, Mar 16, 2015	20.39	20.56	20.28	20.47
1923	NASDAQ	ACIW	Fri, Mar 13, 2015	20.50	20.50	20.08	20.30
1922	NASDAQ	ACIW	Thu, Mar 12, 2015	20.19	20.55	20.08	20.48
1921	NASDAQ	ACIW	Wed, Mar 11, 2015	20.01	20.24	19.82	20.14
1920	NASDAQ	ACIW	Tue, Mar 10, 2015	19.94	20.06	19.62	19.98
1919	NASDAQ	ACIW	Mon, Mar 9, 2015	20.06	20.27	20.00	20.07
1918	NASDAQ	ACIW	Fri, Mar 6, 2015	20.11	20.23	19.98	20.00
1917	NASDAQ	ACIW	Thu, Mar 5, 2015	20.11	20.32	19.97	20.15
1916	NASDAQ	ACIW	Wed, Mar 4, 2015	20.02	20.23	19.96	20.02
1915	NASDAQ	ACIW	Tue, Mar 3, 2015	20.36	20.45	20.00	20.15
1914	NASDAQ	ACIW	Mon, Mar 2, 2015	19.85	20.50	19.80	20.47
1913	NASDAQ	ACIW	Fri, Feb 27, 2015	19.88	20.07	19.60	19.85
1912	NASDAQ	ACIW	Thu, Feb 26, 2015	19.57	20.54	19.31	19.89
1911	NASDAQ	ACIW	Wed, Feb 25, 2015	20.40	20.52	20.27	20.45
1910	NASDAQ	ACIW	Tue, Feb 24, 2015	20.36	20.52	20.10	20.48
1909	NASDAQ	ACIW	Mon, Feb 23, 2015	20.37	20.41	20.08	20.39
1908	NASDAQ	ACIW	Fri, Feb 20, 2015	20.49	20.50	20.12	20.46
1907	NASDAQ	ACIW	Thu, Feb 19, 2015	20.49	20.63	20.30	20.45
1906	NASDAQ	ACIW	Wed, Feb 18, 2015	20.19	20.55	20.17	20.49
1905	NASDAQ	ACIW	Tue, Feb 17, 2015	20.61	20.80	20.19	20.27
1904	NASDAQ	ACIW	Fri, Feb 13, 2015	20.17	20.68	20.13	20.65
1903	NASDAQ	ACIW	Thu, Feb 12, 2015	19.80	20.11	19.77	20.06
1902	NASDAQ	ACIW	Wed, Feb 11, 2015	19.59	19.73	19.51	19.69
1901	NASDAQ	ACIW	Tue, Feb 10, 2015	19.62	19.76	19.32	19.67
1900	NASDAQ	ACIW	Mon, Feb 9, 2015	19.88	20.08	19.42	19.42
1899	NASDAQ	ACIW	Fri, Feb 6, 2015	19.91	20.17	19.73	19.99
1898	NASDAQ	ACIW	Thu, Feb 5, 2015	19.59	19.92	19.44	19.85
1897	NASDAQ	ACIW	Wed, Feb 4, 2015	19.24	19.62	19.24	19.47
1896	NASDAQ	ACIW	Tue, Feb 3, 2015	19.00	19.38	18.90	19.31
1895	NASDAQ	ACIW	Mon, Feb 2, 2015	18.51	18.82	18.00	18.80
1894	NASDAQ	ACIW	Fri, Jan 30, 2015	18.63	18.78	18.43	18.47
1893	NASDAQ	ACIW	Thu, Jan 29, 2015	18.56	18.83	18.39	18.80
1892	NASDAQ	ACIW	Wed, Jan 28, 2015	18.85	18.85	18.40	18.47
1891	NASDAQ	ACIW	Tue, Jan 27, 2015	18.88	19.06	18.56	18.67
1890	NASDAQ	ACIW	Mon, Jan 26, 2015	18.79	19.16	18.55	19.08
1889	NASDAQ	ACIW	Fri, Jan 23, 2015	18.77	19.20	18.76	18.85
1888	NASDAQ	ACIW	Thu, Jan 22, 2015	18.32	18.81	18.16	18.79
1887	NASDAQ	ACIW	Wed, Jan 21, 2015	18.17	18.53	18.14	18.20
1886	NASDAQ	ACIW	Tue, Jan 20, 2015	18.30	18.43	18.11	18.24
1885	NASDAQ	ACIW	Fri, Jan 16, 2015	17.78	18.30	17.78	18.26
1884	NASDAQ	ACIW	Thu, Jan 15, 2015	18.46	18.63	17.79	17.84
1883	NASDAQ	ACIW	Wed, Jan 14, 2015	18.18	18.75	18.02	18.47
1882	NASDAQ	ACIW	Tue, Jan 13, 2015	18.58	19.07	18.08	18.35
1881	NASDAQ	ACIW	Mon, Jan 12, 2015	18.68	18.76	18.41	18.44
1880	NASDAQ	ACIW	Fri, Jan 9, 2015	19.01	19.21	18.66	18.68
1879	NASDAQ	ACIW	Thu, Jan 8, 2015	19.21	19.39	18.95	19.01
1878	NASDAQ	ACIW	Wed, Jan 7, 2015	19.07	19.18	18.91	19.03
1877	NASDAQ	ACIW	Tue, Jan 6, 2015	19.26	19.38	18.83	18.95
1876	NASDAQ	ACIW	Mon, Jan 5, 2015	19.61	19.80	19.14	19.26
1875	NASDAQ	ACIW	Fri, Jan 2, 2015	20.29	20.46	19.44	19.71
1874	NASDAQ	ACIW	Wed, Dec 31, 2014	20.64	20.86	20.07	20.17
1873	NASDAQ	ACIW	Tue, Dec 30, 2014	20.56	20.66	20.43	20.57
1872	NASDAQ	ACIW	Mon, Dec 29, 2014	20.76	21.00	20.57	20.58
1871	NASDAQ	ACIW	Fri, Dec 26, 2014	20.84	21.04	20.74	20.77
1870	NASDAQ	ACIW	Wed, Dec 24, 2014	20.72	20.85	20.72	20.76
1869	NASDAQ	ACIW	Tue, Dec 23, 2014	20.60	20.78	20.45	20.64
1868	NASDAQ	ACIW	Mon, Dec 22, 2014	20.10	20.42	20.10	20.41
1867	NASDAQ	ACIW	Fri, Dec 19, 2014	20.09	20.25	19.75	20.02
1866	NASDAQ	ACIW	Thu, Dec 18, 2014	19.79	20.16	19.69	20.14
1865	NASDAQ	ACIW	Wed, Dec 17, 2014	19.09	19.48	18.89	19.47
1864	NASDAQ	ACIW	Tue, Dec 16, 2014	18.83	19.31	18.57	19.09
1863	NASDAQ	ACIW	Mon, Dec 15, 2014	18.98	19.12	18.77	18.86
1862	NASDAQ	ACIW	Fri, Dec 12, 2014	18.92	19.10	18.84	18.91
1861	NASDAQ	ACIW	Thu, Dec 11, 2014	18.93	19.46	18.79	19.06
1860	NASDAQ	ACIW	Wed, Dec 10, 2014	19.09	19.18	18.73	18.85
1859	NASDAQ	ACIW	Tue, Dec 9, 2014	18.63	19.21	18.53	19.19
1858	NASDAQ	ACIW	Mon, Dec 8, 2014	19.13	19.20	18.73	18.88
1857	NASDAQ	ACIW	Fri, Dec 5, 2014	19.09	19.33	19.07	19.24
1856	NASDAQ	ACIW	Thu, Dec 4, 2014	19.24	19.38	18.24	19.06
1855	NASDAQ	ACIW	Wed, Dec 3, 2014	19.46	19.47	19.23	19.31
1854	NASDAQ	ACIW	Tue, Dec 2, 2014	19.38	19.60	19.30	19.40
1853	NASDAQ	ACIW	Mon, Dec 1, 2014	19.19	19.51	19.12	19.38
1852	NASDAQ	ACIW	Fri, Nov 28, 2014	19.51	19.80	19.40	19.45
1851	NASDAQ	ACIW	Wed, Nov 26, 2014	19.72	19.87	19.45	19.53
1850	NASDAQ	ACIW	Tue, Nov 25, 2014	19.84	19.90	19.54	19.67
1849	NASDAQ	ACIW	Mon, Nov 24, 2014	19.69	19.87	19.56	19.78
1848	NASDAQ	ACIW	Fri, Nov 21, 2014	19.72	19.72	19.45	19.61
1847	NASDAQ	ACIW	Thu, Nov 20, 2014	19.44	19.53	19.35	19.50
1846	NASDAQ	ACIW	Wed, Nov 19, 2014	19.74	19.74	19.37	19.49
1845	NASDAQ	ACIW	Tue, Nov 18, 2014	19.54	19.80	19.49	19.72
1844	NASDAQ	ACIW	Mon, Nov 17, 2014	19.22	19.51	19.21	19.50
1843	NASDAQ	ACIW	Fri, Nov 14, 2014	18.93	19.63	18.89	19.28
1842	NASDAQ	ACIW	Thu, Nov 13, 2014	18.50	18.68	18.48	18.63
1841	NASDAQ	ACIW	Wed, Nov 12, 2014	18.28	18.59	18.28	18.52
1840	NASDAQ	ACIW	Tue, Nov 11, 2014	18.52	18.66	18.37	18.41
1839	NASDAQ	ACIW	Mon, Nov 10, 2014	18.53	18.66	18.36	18.54
1838	NASDAQ	ACIW	Fri, Nov 7, 2014	18.54	18.67	18.45	18.52
1837	NASDAQ	ACIW	Thu, Nov 6, 2014	18.46	18.73	18.41	18.61
1836	NASDAQ	ACIW	Wed, Nov 5, 2014	18.67	18.85	18.40	18.48
1835	NASDAQ	ACIW	Tue, Nov 4, 2014	18.89	19.05	18.61	18.61
1834	NASDAQ	ACIW	Mon, Nov 3, 2014	19.11	19.25	18.86	18.97
1833	NASDAQ	ACIW	Fri, Oct 31, 2014	19.51	19.52	18.49	19.24
1832	NASDAQ	ACIW	Thu, Oct 30, 2014	18.75	19.24	18.00	19.20
1831	NASDAQ	ACIW	Wed, Oct 29, 2014	19.02	19.42	18.83	19.27
1830	NASDAQ	ACIW	Tue, Oct 28, 2014	18.65	19.03	18.65	19.02
1829	NASDAQ	ACIW	Mon, Oct 27, 2014	18.39	18.65	18.24	18.54
1828	NASDAQ	ACIW	Fri, Oct 24, 2014	18.40	18.60	18.34	18.45
1827	NASDAQ	ACIW	Thu, Oct 23, 2014	18.28	18.67	17.92	18.41
1826	NASDAQ	ACIW	Wed, Oct 22, 2014	18.31	18.48	18.03	18.04
1825	NASDAQ	ACIW	Tue, Oct 21, 2014	17.93	18.46	17.62	18.30
1824	NASDAQ	ACIW	Mon, Oct 20, 2014	17.65	17.85	17.48	17.78
1823	NASDAQ	ACIW	Fri, Oct 17, 2014	18.28	18.38	17.76	17.78
1822	NASDAQ	ACIW	Thu, Oct 16, 2014	18.05	18.44	17.82	17.99
1821	NASDAQ	ACIW	Wed, Oct 15, 2014	17.80	18.47	17.68	18.35
1820	NASDAQ	ACIW	Tue, Oct 14, 2014	18.01	18.35	17.92	18.11
1819	NASDAQ	ACIW	Mon, Oct 13, 2014	17.69	18.11	17.33	17.82
1818	NASDAQ	ACIW	Fri, Oct 10, 2014	17.83	18.25	17.61	17.65
1817	NASDAQ	ACIW	Thu, Oct 9, 2014	18.41	18.51	17.95	17.95
1816	NASDAQ	ACIW	Wed, Oct 8, 2014	18.20	18.51	17.88	18.48
1815	NASDAQ	ACIW	Tue, Oct 7, 2014	18.79	18.81	18.21	18.24
1814	NASDAQ	ACIW	Mon, Oct 6, 2014	19.19	19.40	18.93	18.94
1813	NASDAQ	ACIW	Fri, Oct 3, 2014	19.02	19.19	18.86	19.16
1812	NASDAQ	ACIW	Thu, Oct 2, 2014	18.44	18.95	18.36	18.79
1811	NASDAQ	ACIW	Wed, Oct 1, 2014	18.70	18.71	18.26	18.41
1810	NASDAQ	ACIW	Tue, Sep 30, 2014	18.79	19.11	18.56	18.76
1809	NASDAQ	ACIW	Mon, Sep 29, 2014	18.26	18.81	18.22	18.76
1808	NASDAQ	ACIW	Fri, Sep 26, 2014	18.28	18.59	18.13	18.54
1807	NASDAQ	ACIW	Thu, Sep 25, 2014	18.58	18.77	18.10	18.28
1806	NASDAQ	ACIW	Wed, Sep 24, 2014	18.29	18.73	18.15	18.67
1805	NASDAQ	ACIW	Tue, Sep 23, 2014	18.29	18.47	18.13	18.19
1804	NASDAQ	ACIW	Mon, Sep 22, 2014	18.66	18.67	18.27	18.33
1803	NASDAQ	ACIW	Fri, Sep 19, 2014	19.20	19.20	18.64	18.71
1802	NASDAQ	ACIW	Thu, Sep 18, 2014	19.07	19.26	18.97	19.16
1801	NASDAQ	ACIW	Wed, Sep 17, 2014	19.18	19.30	19.02	19.06
1800	NASDAQ	ACIW	Tue, Sep 16, 2014	19.30	19.54	19.02	19.23
1799	NASDAQ	ACIW	Mon, Sep 15, 2014	19.49	19.56	19.28	19.44
1798	NASDAQ	ACIW	Fri, Sep 12, 2014	19.90	19.97	19.41	19.50
1797	NASDAQ	ACIW	Thu, Sep 11, 2014	19.24	19.89	19.23	19.84
1796	NASDAQ	ACIW	Wed, Sep 10, 2014	19.25	19.40	19.12	19.38
1795	NASDAQ	ACIW	Tue, Sep 9, 2014	19.60	19.62	19.16	19.19
1794	NASDAQ	ACIW	Mon, Sep 8, 2014	19.41	19.61	19.35	19.61
1793	NASDAQ	ACIW	Fri, Sep 5, 2014	19.32	19.53	19.19	19.49
1792	NASDAQ	ACIW	Thu, Sep 4, 2014	19.55	19.61	19.31	19.39
1791	NASDAQ	ACIW	Wed, Sep 3, 2014	19.68	19.69	19.43	19.46
1790	NASDAQ	ACIW	Tue, Sep 2, 2014	19.57	20.06	19.35	19.99
1789	NASDAQ	ACIW	Fri, Aug 29, 2014	19.30	19.51	19.10	19.47
1788	NASDAQ	ACIW	Thu, Aug 28, 2014	19.34	19.41	19.14	19.25
1787	NASDAQ	ACIW	Wed, Aug 27, 2014	19.59	19.59	19.17	19.39
1786	NASDAQ	ACIW	Tue, Aug 26, 2014	19.13	19.63	19.13	19.55
1785	NASDAQ	ACIW	Mon, Aug 25, 2014	19.23	19.24	18.99	19.10
1784	NASDAQ	ACIW	Fri, Aug 22, 2014	19.02	19.20	18.89	19.08
1783	NASDAQ	ACIW	Thu, Aug 21, 2014	19.04	19.17	18.76	19.05
1782	NASDAQ	ACIW	Wed, Aug 20, 2014	19.08	19.24	18.93	19.07
1781	NASDAQ	ACIW	Tue, Aug 19, 2014	19.00	19.20	18.90	19.18
1780	NASDAQ	ACIW	Mon, Aug 18, 2014	18.90	19.15	18.75	19.00
1779	NASDAQ	ACIW	Fri, Aug 15, 2014	18.76	18.87	18.42	18.71
1778	NASDAQ	ACIW	Thu, Aug 14, 2014	18.52	18.66	18.30	18.58
1777	NASDAQ	ACIW	Wed, Aug 13, 2014	18.52	18.72	18.41	18.47
1776	NASDAQ	ACIW	Tue, Aug 12, 2014	18.92	18.93	18.41	18.49
1775	NASDAQ	ACIW	Mon, Aug 11, 2014	18.65	19.11	18.57	19.00
1774	NASDAQ	ACIW	Fri, Aug 8, 2014	18.42	18.68	18.25	18.61
1773	NASDAQ	ACIW	Thu, Aug 7, 2014	18.61	18.80	18.33	18.43
1772	NASDAQ	ACIW	Wed, Aug 6, 2014	18.57	18.78	18.43	18.52
1771	NASDAQ	ACIW	Tue, Aug 5, 2014	18.39	18.78	18.39	18.64
1770	NASDAQ	ACIW	Mon, Aug 4, 2014	18.79	18.98	18.30	18.46
1769	NASDAQ	ACIW	Fri, Aug 1, 2014	19.72	19.73	18.68	18.76
1768	NASDAQ	ACIW	Thu, Jul 31, 2014	18.51	19.16	17.58	18.74
1767	NASDAQ	ACIW	Wed, Jul 30, 2014	18.22	18.61	17.88	18.47
1766	NASDAQ	ACIW	Tue, Jul 29, 2014	17.82	18.22	17.82	18.07
1765	NASDAQ	ACIW	Mon, Jul 28, 2014	17.69	17.98	17.61	17.82
1764	NASDAQ	ACIW	Fri, Jul 25, 2014	17.60	17.80	17.49	17.71
1763	NASDAQ	ACIW	Thu, Jul 24, 2014	17.69	18.02	17.58	17.79
1762	NASDAQ	ACIW	Wed, Jul 23, 2014	18.12	18.21	17.80	17.85
1761	NASDAQ	ACIW	Tue, Jul 22, 2014	17.99	18.15	17.80	18.11
1760	NASDAQ	ACIW	Mon, Jul 21, 2014	17.70	17.91	17.50	17.79
1759	NASDAQ	ACIW	Fri, Jul 18, 2014	17.34	17.86	17.34	17.75
1758	NASDAQ	ACIW	Thu, Jul 17, 2014	17.59	17.78	17.32	17.39
1757	NASDAQ	ACIW	Wed, Jul 16, 2014	18.14	18.37	17.58	17.62
1756	NASDAQ	ACIW	Tue, Jul 15, 2014	18.42	18.65	18.00	18.07
1755	NASDAQ	ACIW	Mon, Jul 14, 2014	18.54	18.70	18.38	18.55
1754	NASDAQ	ACIW	Fri, Jul 11, 2014	18.48	18.57	18.24	18.36
1753	NASDAQ	ACIW	Thu, Jul 10, 2014	18.26	18.64	18.20	18.49
1752	NASDAQ	ACIW	Wed, Jul 9, 2014	18.71	18.88	18.56	18.65
1751	NASDAQ	ACIW	Tue, Jul 8, 2014	19.02	19.02	18.55	18.67
1750	NASDAQ	ACIW	Mon, Jul 7, 2014	19.25	19.32	19.00	19.02
1749	NASDAQ	ACIW	Thu, Jul 3, 2014	19.32	19.44	19.15	19.37
1748	NASDAQ	ACIW	Wed, Jul 2, 2014	19.25	19.56	18.92	19.22
1747	NASDAQ	ACIW	Tue, Jul 1, 2014	18.73	19.53	18.73	19.38
1746	NASDAQ	ACIW	Mon, Jun 30, 2014	18.28	18.65	18.12	18.61
1745	NASDAQ	ACIW	Fri, Jun 27, 2014	18.03	18.33	18.00	18.33
1744	NASDAQ	ACIW	Thu, Jun 26, 2014	18.32	18.32	18.03	18.16
1743	NASDAQ	ACIW	Wed, Jun 25, 2014	18.32	18.87	18.14	18.29
1742	NASDAQ	ACIW	Tue, Jun 24, 2014	18.66	18.90	18.39	18.42
1741	NASDAQ	ACIW	Mon, Jun 23, 2014	18.82	18.93	18.64	18.74
1740	NASDAQ	ACIW	Fri, Jun 20, 2014	18.49	18.76	18.42	18.75
1739	NASDAQ	ACIW	Thu, Jun 19, 2014	18.57	18.64	18.34	18.42
1738	NASDAQ	ACIW	Wed, Jun 18, 2014	18.76	18.78	18.34	18.47
1737	NASDAQ	ACIW	Tue, Jun 17, 2014	18.79	19.10	18.73	18.79
1736	NASDAQ	ACIW	Mon, Jun 16, 2014	18.82	18.94	18.49	18.76
1735	NASDAQ	ACIW	Fri, Jun 13, 2014	18.84	18.95	18.66	18.88
1734	NASDAQ	ACIW	Thu, Jun 12, 2014	18.83	18.96	18.63	18.75
1733	NASDAQ	ACIW	Wed, Jun 11, 2014	18.78	19.00	18.70	18.86
1732	NASDAQ	ACIW	Tue, Jun 10, 2014	18.59	18.93	18.59	18.86
1731	NASDAQ	ACIW	Mon, Jun 9, 2014	18.39	18.75	18.30	18.68
1730	NASDAQ	ACIW	Fri, Jun 6, 2014	18.22	18.52	18.10	18.43
1729	NASDAQ	ACIW	Thu, Jun 5, 2014	17.81	18.20	17.71	18.09
1728	NASDAQ	ACIW	Wed, Jun 4, 2014	17.74	17.93	17.74	17.81
1727	NASDAQ	ACIW	Tue, Jun 3, 2014	17.62	17.98	17.60	17.84
1726	NASDAQ	ACIW	Mon, Jun 2, 2014	18.13	18.13	17.65	17.79
1725	NASDAQ	ACIW	Fri, May 30, 2014	18.36	18.36	18.05	18.10
1724	NASDAQ	ACIW	Thu, May 29, 2014	18.30	18.37	18.13	18.31
1723	NASDAQ	ACIW	Wed, May 28, 2014	18.13	18.51	18.13	18.19
1722	NASDAQ	ACIW	Tue, May 27, 2014	18.20	18.30	17.95	18.19
1721	NASDAQ	ACIW	Fri, May 23, 2014	17.73	18.05	17.58	18.02
1720	NASDAQ	ACIW	Thu, May 22, 2014	17.77	17.95	17.67	17.71
1719	NASDAQ	ACIW	Wed, May 21, 2014	17.80	17.87	17.60	17.75
1718	NASDAQ	ACIW	Tue, May 20, 2014	18.15	18.15	17.60	17.77
1717	NASDAQ	ACIW	Mon, May 19, 2014	17.89	18.33	17.89	18.24
1716	NASDAQ	ACIW	Fri, May 16, 2014	17.24	17.99	17.46	17.92
1715	NASDAQ	ACIW	Thu, May 15, 2014	17.75	17.83	17.51	17.77
1714	NASDAQ	ACIW	Wed, May 14, 2014	18.31	18.38	17.79	17.86
1713	NASDAQ	ACIW	Tue, May 13, 2014	18.63	18.77	18.38	18.40
1712	NASDAQ	ACIW	Mon, May 12, 2014	18.01	18.85	18.01	18.64
1711	NASDAQ	ACIW	Fri, May 9, 2014	17.52	17.94	17.35	17.90
1710	NASDAQ	ACIW	Thu, May 8, 2014	17.87	18.23	17.59	17.62
1709	NASDAQ	ACIW	Wed, May 7, 2014	18.08	18.08	17.63	17.94
1708	NASDAQ	ACIW	Tue, May 6, 2014	18.13	18.30	18.00	18.01
1707	NASDAQ	ACIW	Mon, May 5, 2014	18.08	18.55	17.53	18.25
1706	NASDAQ	ACIW	Fri, May 2, 2014	18.71	18.95	18.54	18.65
1705	NASDAQ	ACIW	Thu, May 1, 2014	18.81	19.38	18.23	18.67
1704	NASDAQ	ACIW	Wed, Apr 30, 2014	18.67	19.18	18.63	19.06
1703	NASDAQ	ACIW	Tue, Apr 29, 2014	19.00	19.02	18.53	18.74
1702	NASDAQ	ACIW	Mon, Apr 28, 2014	19.03	19.57	18.55	18.85
1701	NASDAQ	ACIW	Fri, Apr 25, 2014	19.30	19.48	18.86	18.93
1700	NASDAQ	ACIW	Thu, Apr 24, 2014	19.80	19.80	19.37	19.44
1699	NASDAQ	ACIW	Wed, Apr 23, 2014	19.63	19.82	19.45	19.73
1698	NASDAQ	ACIW	Tue, Apr 22, 2014	19.20	19.76	19.12	19.69
1697	NASDAQ	ACIW	Mon, Apr 21, 2014	19.21	19.33	19.01	19.17
1696	NASDAQ	ACIW	Thu, Apr 17, 2014	19.11	19.49	18.94	19.24
1695	NASDAQ	ACIW	Wed, Apr 16, 2014	19.17	19.29	18.87	19.20
1694	NASDAQ	ACIW	Tue, Apr 15, 2014	18.88	19.11	18.65	19.05
1693	NASDAQ	ACIW	Mon, Apr 14, 2014	18.97	19.16	18.67	18.85
1692	NASDAQ	ACIW	Fri, Apr 11, 2014	18.96	19.31	18.67	18.73
1691	NASDAQ	ACIW	Thu, Apr 10, 2014	19.56	19.56	19.00	19.13
1690	NASDAQ	ACIW	Wed, Apr 9, 2014	19.26	19.41	19.03	19.35
1689	NASDAQ	ACIW	Tue, Apr 8, 2014	19.04	19.26	18.82	19.15
1688	NASDAQ	ACIW	Mon, Apr 7, 2014	19.41	19.49	18.89	19.01
1687	NASDAQ	ACIW	Fri, Apr 4, 2014	20.31	20.40	19.39	19.52
1686	NASDAQ	ACIW	Thu, Apr 3, 2014	20.34	20.47	20.04	20.15
1685	NASDAQ	ACIW	Wed, Apr 2, 2014	20.18	20.46	20.01	20.38
1684	NASDAQ	ACIW	Tue, Apr 1, 2014	19.81	20.20	19.81	20.15
1683	NASDAQ	ACIW	Mon, Mar 31, 2014	19.58	19.87	19.42	19.73
1682	NASDAQ	ACIW	Fri, Mar 28, 2014	19.48	19.70	19.43	19.50
1681	NASDAQ	ACIW	Thu, Mar 27, 2014	19.74	19.91	19.40	19.48
1680	NASDAQ	ACIW	Wed, Mar 26, 2014	20.26	20.32	19.66	19.78
1679	NASDAQ	ACIW	Tue, Mar 25, 2014	20.12	20.31	19.83	20.06
1678	NASDAQ	ACIW	Mon, Mar 24, 2014	20.22	20.23	19.70	20.05
1677	NASDAQ	ACIW	Fri, Mar 21, 2014	20.41	20.41	20.10	20.13
1676	NASDAQ	ACIW	Thu, Mar 20, 2014	20.10	20.34	20.00	20.31
1675	NASDAQ	ACIW	Wed, Mar 19, 2014	20.19	20.27	20.07	20.13
1674	NASDAQ	ACIW	Tue, Mar 18, 2014	20.05	20.33	20.05	20.22
1673	NASDAQ	ACIW	Mon, Mar 17, 2014	20.17	20.38	19.94	20.01
1672	NASDAQ	ACIW	Fri, Mar 14, 2014	19.97	20.34	19.82	20.07
1671	NASDAQ	ACIW	Thu, Mar 13, 2014	20.89	20.89	20.00	20.05
1670	NASDAQ	ACIW	Wed, Mar 12, 2014	20.71	20.87	20.45	20.85
1669	NASDAQ	ACIW	Tue, Mar 11, 2014	20.81	20.97	20.62	20.78
1668	NASDAQ	ACIW	Mon, Mar 10, 2014	20.89	20.98	20.62	20.85
1667	NASDAQ	ACIW	Fri, Mar 7, 2014	20.99	20.99	20.72	20.97
1666	NASDAQ	ACIW	Thu, Mar 6, 2014	21.02	21.02	20.72	20.85
1665	NASDAQ	ACIW	Wed, Mar 5, 2014	20.77	21.03	20.77	20.96
1664	NASDAQ	ACIW	Tue, Mar 4, 2014	20.45	20.90	20.45	20.77
1663	NASDAQ	ACIW	Mon, Mar 3, 2014	19.87	20.31	19.81	20.15
1662	NASDAQ	ACIW	Fri, Feb 28, 2014	20.05	20.34	19.86	20.01
1661	NASDAQ	ACIW	Thu, Feb 27, 2014	19.21	19.93	18.67	19.53
1660	NASDAQ	ACIW	Wed, Feb 26, 2014	19.57	19.59	19.27	19.33
1659	NASDAQ	ACIW	Tue, Feb 25, 2014	19.74	19.80	19.41	19.50
1658	NASDAQ	ACIW	Mon, Feb 24, 2014	19.72	19.90	19.57	19.69
1657	NASDAQ	ACIW	Fri, Feb 21, 2014	19.94	20.03	19.50	19.65
1656	NASDAQ	ACIW	Thu, Feb 20, 2014	19.72	20.00	19.51	19.86
1655	NASDAQ	ACIW	Wed, Feb 19, 2014	19.41	19.97	19.41	19.67
1654	NASDAQ	ACIW	Tue, Feb 18, 2014	19.27	19.88	19.22	19.53
1653	NASDAQ	ACIW	Fri, Feb 14, 2014	19.11	19.25	18.90	19.15
1652	NASDAQ	ACIW	Thu, Feb 13, 2014	18.65	19.28	18.65	19.13
1651	NASDAQ	ACIW	Wed, Feb 12, 2014	18.73	19.03	18.67	18.79
1650	NASDAQ	ACIW	Tue, Feb 11, 2014	18.45	18.85	18.42	18.67
1649	NASDAQ	ACIW	Mon, Feb 10, 2014	19.25	19.51	18.35	18.43
1648	NASDAQ	ACIW	Fri, Feb 7, 2014	19.71	19.81	19.48	19.74
1647	NASDAQ	ACIW	Thu, Feb 6, 2014	19.59	19.75	19.36	19.69
1646	NASDAQ	ACIW	Wed, Feb 5, 2014	19.42	19.58	18.99	19.49
1645	NASDAQ	ACIW	Tue, Feb 4, 2014	19.42	19.73	19.37	19.52
1644	NASDAQ	ACIW	Mon, Feb 3, 2014	20.17	20.33	19.16	19.35
1643	NASDAQ	ACIW	Fri, Jan 31, 2014	20.11	20.42	19.83	20.20
1642	NASDAQ	ACIW	Thu, Jan 30, 2014	20.27	20.67	20.14	20.48
1641	NASDAQ	ACIW	Wed, Jan 29, 2014	20.25	20.41	20.09	20.13
1640	NASDAQ	ACIW	Tue, Jan 28, 2014	20.06	20.42	20.05	20.41
1639	NASDAQ	ACIW	Mon, Jan 27, 2014	20.40	20.42	19.92	20.02
1638	NASDAQ	ACIW	Fri, Jan 24, 2014	21.00	21.02	20.25	20.29
1637	NASDAQ	ACIW	Thu, Jan 23, 2014	21.31	21.33	21.08	21.11
1636	NASDAQ	ACIW	Wed, Jan 22, 2014	21.26	21.48	21.26	21.45
1635	NASDAQ	ACIW	Tue, Jan 21, 2014	21.33	21.40	21.08	21.23
1634	NASDAQ	ACIW	Fri, Jan 17, 2014	21.23	21.27	21.01	21.17
1633	NASDAQ	ACIW	Thu, Jan 16, 2014	21.18	21.36	21.05	21.25
1632	NASDAQ	ACIW	Wed, Jan 15, 2014	21.19	21.45	21.10	21.28
1631	NASDAQ	ACIW	Tue, Jan 14, 2014	20.91	21.24	20.77	21.21
1630	NASDAQ	ACIW	Mon, Jan 13, 2014	21.02	21.19	20.69	20.83
1629	NASDAQ	ACIW	Fri, Jan 10, 2014	20.97	21.15	20.87	21.12
1628	NASDAQ	ACIW	Thu, Jan 9, 2014	21.12	21.28	20.95	21.04
1627	NASDAQ	ACIW	Wed, Jan 8, 2014	21.36	21.36	20.92	21.05
1626	NASDAQ	ACIW	Tue, Jan 7, 2014	21.07	21.65	21.05	21.43
1625	NASDAQ	ACIW	Mon, Jan 6, 2014	21.58	21.60	21.02	21.05
1624	NASDAQ	ACIW	Fri, Jan 3, 2014	20.99	21.48	20.78	21.45
1623	NASDAQ	ACIW	Thu, Jan 2, 2014	21.61	21.61	20.85	21.00
1622	NASDAQ	ACIW	Tue, Dec 31, 2013	21.59	21.85	21.44	21.67
1621	NASDAQ	ACIW	Mon, Dec 30, 2013	21.42	21.61	21.22	21.52
1620	NASDAQ	ACIW	Fri, Dec 27, 2013	21.43	21.64	21.38	21.47
1619	NASDAQ	ACIW	Thu, Dec 26, 2013	21.45	21.62	21.24	21.35
1618	NASDAQ	ACIW	Tue, Dec 24, 2013	21.49	21.69	21.35	21.41
1617	NASDAQ	ACIW	Mon, Dec 23, 2013	21.57	21.69	21.41	21.53
1616	NASDAQ	ACIW	Fri, Dec 20, 2013	21.08	21.68	20.76	21.50
1615	NASDAQ	ACIW	Thu, Dec 19, 2013	21.06	21.20	20.87	20.99
1614	NASDAQ	ACIW	Wed, Dec 18, 2013	20.93	21.04	20.66	21.03
1613	NASDAQ	ACIW	Tue, Dec 17, 2013	20.90	21.06	20.88	20.96
1612	NASDAQ	ACIW	Mon, Dec 16, 2013	20.63	21.03	20.47	20.95
1611	NASDAQ	ACIW	Fri, Dec 13, 2013	20.55	20.73	20.47	20.52
1610	NASDAQ	ACIW	Thu, Dec 12, 2013	20.67	20.83	20.41	20.51
1609	NASDAQ	ACIW	Wed, Dec 11, 2013	21.08	21.23	20.56	20.60
1608	NASDAQ	ACIW	Tue, Dec 10, 2013	21.05	21.27	20.89	20.99
1607	NASDAQ	ACIW	Mon, Dec 9, 2013	21.41	21.59	21.00	21.14
1606	NASDAQ	ACIW	Fri, Dec 6, 2013	21.65	21.98	21.47	21.49
1605	NASDAQ	ACIW	Thu, Dec 5, 2013	21.32	21.58	21.24	21.42
1604	NASDAQ	ACIW	Wed, Dec 4, 2013	21.31	21.51	21.07	21.38
1603	NASDAQ	ACIW	Tue, Dec 3, 2013	21.14	21.66	21.14	21.34
1602	NASDAQ	ACIW	Mon, Dec 2, 2013	21.44	21.72	21.12	21.22
1601	NASDAQ	ACIW	Fri, Nov 29, 2013	21.67	21.77	21.48	21.51
1600	NASDAQ	ACIW	Wed, Nov 27, 2013	21.39	21.61	21.25	21.57
1599	NASDAQ	ACIW	Tue, Nov 26, 2013	21.23	21.40	21.09	21.33
1598	NASDAQ	ACIW	Mon, Nov 25, 2013	21.30	21.46	20.99	21.26
1597	NASDAQ	ACIW	Fri, Nov 22, 2013	21.18	21.25	21.04	21.21
1596	NASDAQ	ACIW	Thu, Nov 21, 2013	21.04	21.35	21.04	21.22
1595	NASDAQ	ACIW	Wed, Nov 20, 2013	21.06	21.17	20.77	20.91
1594	NASDAQ	ACIW	Tue, Nov 19, 2013	20.95	21.23	20.89	21.03
1593	NASDAQ	ACIW	Mon, Nov 18, 2013	20.86	21.13	20.84	20.92
1592	NASDAQ	ACIW	Fri, Nov 15, 2013	20.60	20.92	20.47	20.83
1591	NASDAQ	ACIW	Thu, Nov 14, 2013	20.66	20.81	20.47	20.63
1590	NASDAQ	ACIW	Wed, Nov 13, 2013	20.15	20.67	20.01	20.63
1589	NASDAQ	ACIW	Tue, Nov 12, 2013	19.94	20.38	19.86	20.36
1588	NASDAQ	ACIW	Mon, Nov 11, 2013	19.86	20.26	19.81	19.95
1587	NASDAQ	ACIW	Fri, Nov 8, 2013	19.13	19.91	19.07	19.87
1586	NASDAQ	ACIW	Thu, Nov 7, 2013	18.33	20.00	17.57	19.05
1585	NASDAQ	ACIW	Wed, Nov 6, 2013	17.89	17.95	17.56	17.58
1584	NASDAQ	ACIW	Tue, Nov 5, 2013	17.81	17.84	17.71	17.77
1583	NASDAQ	ACIW	Mon, Nov 4, 2013	17.97	18.10	17.83	17.86
1582	NASDAQ	ACIW	Fri, Nov 1, 2013	18.33	18.37	17.82	17.88
1581	NASDAQ	ACIW	Thu, Oct 31, 2013	18.51	18.67	18.36	18.37
1580	NASDAQ	ACIW	Wed, Oct 30, 2013	18.65	18.72	18.40	18.45
1579	NASDAQ	ACIW	Tue, Oct 29, 2013	18.64	18.82	18.53	18.62
1578	NASDAQ	ACIW	Mon, Oct 28, 2013	18.66	18.79	18.50	18.60
1577	NASDAQ	ACIW	Fri, Oct 25, 2013	18.71	18.84	18.53	18.65
1576	NASDAQ	ACIW	Thu, Oct 24, 2013	18.68	18.83	18.62	18.64
1575	NASDAQ	ACIW	Wed, Oct 23, 2013	18.55	18.69	18.23	18.65
1574	NASDAQ	ACIW	Tue, Oct 22, 2013	18.63	18.91	18.56	18.68
1573	NASDAQ	ACIW	Mon, Oct 21, 2013	18.63	18.68	18.51	18.61
1572	NASDAQ	ACIW	Fri, Oct 18, 2013	18.44	18.68	18.25	18.66
1571	NASDAQ	ACIW	Thu, Oct 17, 2013	18.09	18.52	18.04	18.30
1570	NASDAQ	ACIW	Wed, Oct 16, 2013	18.19	18.24	18.07	18.15
1569	NASDAQ	ACIW	Tue, Oct 15, 2013	18.39	18.39	17.96	18.07
1568	NASDAQ	ACIW	Mon, Oct 14, 2013	18.05	18.46	18.03	18.40
1567	NASDAQ	ACIW	Fri, Oct 11, 2013	17.91	18.21	17.80	18.16
1566	NASDAQ	ACIW	Thu, Oct 10, 2013	17.58	18.00	17.41	18.00
1565	NASDAQ	ACIW	Wed, Oct 9, 2013	17.60	17.61	17.27	17.37
1564	NASDAQ	ACIW	Tue, Oct 8, 2013	17.92	17.92	17.45	17.50
1563	NASDAQ	ACIW	Mon, Oct 7, 2013	17.87	18.02	17.71	17.92
1562	NASDAQ	ACIW	Fri, Oct 4, 2013	18.15	18.27	18.02	18.07
1561	NASDAQ	ACIW	Thu, Oct 3, 2013	18.33	18.44	17.95	18.20
1560	NASDAQ	ACIW	Wed, Oct 2, 2013	18.27	18.40	18.20	18.40
1559	NASDAQ	ACIW	Tue, Oct 1, 2013	18.00	18.40	17.87	18.34
1558	NASDAQ	ACIW	Mon, Sep 30, 2013	17.90	18.04	17.67	18.02
1557	NASDAQ	ACIW	Fri, Sep 27, 2013	17.85	18.23	17.74	18.03
1556	NASDAQ	ACIW	Thu, Sep 26, 2013	17.85	18.03	17.74	17.99
1555	NASDAQ	ACIW	Wed, Sep 25, 2013	17.78	17.98	17.67	17.86
1554	NASDAQ	ACIW	Tue, Sep 24, 2013	17.67	18.01	17.40	17.81
1553	NASDAQ	ACIW	Mon, Sep 23, 2013	17.66	17.74	17.53	17.67
1552	NASDAQ	ACIW	Fri, Sep 20, 2013	17.45	17.79	17.45	17.63
1551	NASDAQ	ACIW	Thu, Sep 19, 2013	17.52	17.62	17.29	17.43
1550	NASDAQ	ACIW	Wed, Sep 18, 2013	17.29	17.53	17.26	17.44
1549	NASDAQ	ACIW	Tue, Sep 17, 2013	17.04	17.37	17.04	17.34
1548	NASDAQ	ACIW	Mon, Sep 16, 2013	17.29	17.33	17.10	17.11
1547	NASDAQ	ACIW	Fri, Sep 13, 2013	17.19	17.27	16.98	17.17
1546	NASDAQ	ACIW	Thu, Sep 12, 2013	17.18	17.31	17.04	17.11
1545	NASDAQ	ACIW	Wed, Sep 11, 2013	16.56	17.25	16.56	17.20
1544	NASDAQ	ACIW	Tue, Sep 10, 2013	16.58	16.65	16.46	16.55
1543	NASDAQ	ACIW	Mon, Sep 9, 2013	16.38	16.60	16.33	16.47
1542	NASDAQ	ACIW	Fri, Sep 6, 2013	16.58	16.59	16.22	16.37
1541	NASDAQ	ACIW	Thu, Sep 5, 2013	16.54	16.62	16.46	16.46
1540	NASDAQ	ACIW	Wed, Sep 4, 2013	16.33	16.77	16.23	16.57
1539	NASDAQ	ACIW	Tue, Sep 3, 2013	16.42	16.50	15.93	16.33
1538	NASDAQ	ACIW	Fri, Aug 30, 2013	16.56	16.60	16.17	16.22
1537	NASDAQ	ACIW	Thu, Aug 29, 2013	16.30	16.74	16.30	16.61
1536	NASDAQ	ACIW	Wed, Aug 28, 2013	16.28	16.44	16.25	16.34
1535	NASDAQ	ACIW	Tue, Aug 27, 2013	16.24	16.36	16.15	16.26
1534	NASDAQ	ACIW	Mon, Aug 26, 2013	16.45	16.62	16.34	16.39
1533	NASDAQ	ACIW	Fri, Aug 23, 2013	16.44	16.54	16.33	16.45
1532	NASDAQ	ACIW	Thu, Aug 22, 2013	16.27	16.49	16.22	16.45
1531	NASDAQ	ACIW	Wed, Aug 21, 2013	16.35	16.44	16.22	16.22
1530	NASDAQ	ACIW	Tue, Aug 20, 2013	16.33	16.59	16.22	16.40
1529	NASDAQ	ACIW	Mon, Aug 19, 2013	16.23	16.68	16.17	16.33
1528	NASDAQ	ACIW	Fri, Aug 16, 2013	16.43	16.63	16.31	16.31
1527	NASDAQ	ACIW	Thu, Aug 15, 2013	16.71	16.71	16.47	16.50
1526	NASDAQ	ACIW	Wed, Aug 14, 2013	16.72	16.95	16.72	16.86
1525	NASDAQ	ACIW	Tue, Aug 13, 2013	17.15	17.34	16.72	16.77
1524	NASDAQ	ACIW	Mon, Aug 12, 2013	16.20	17.29	16.08	17.17
1523	NASDAQ	ACIW	Fri, Aug 9, 2013	16.14	16.42	16.07	16.25
1522	NASDAQ	ACIW	Thu, Aug 8, 2013	15.37	16.22	15.33	16.13
1521	NASDAQ	ACIW	Wed, Aug 7, 2013	16.41	16.41	16.15	16.18
1520	NASDAQ	ACIW	Tue, Aug 6, 2013	16.42	16.48	16.33	16.41
1519	NASDAQ	ACIW	Mon, Aug 5, 2013	16.14	16.64	16.14	16.49
1518	NASDAQ	ACIW	Fri, Aug 2, 2013	16.13	16.23	15.89	16.20
1517	NASDAQ	ACIW	Thu, Aug 1, 2013	15.87	16.38	15.66	16.23
1516	NASDAQ	ACIW	Wed, Jul 31, 2013	15.78	15.83	15.65	15.78
1515	NASDAQ	ACIW	Tue, Jul 30, 2013	15.70	15.82	15.59	15.73
1514	NASDAQ	ACIW	Mon, Jul 29, 2013	15.65	15.79	15.54	15.70
1513	NASDAQ	ACIW	Fri, Jul 26, 2013	15.92	16.06	15.59	15.71
1512	NASDAQ	ACIW	Thu, Jul 25, 2013	15.71	16.10	15.71	16.04
1511	NASDAQ	ACIW	Wed, Jul 24, 2013	15.77	15.84	15.58	15.73
1510	NASDAQ	ACIW	Tue, Jul 23, 2013	15.78	15.83	15.63	15.70
1509	NASDAQ	ACIW	Mon, Jul 22, 2013	15.73	15.80	15.58	15.75
1508	NASDAQ	ACIW	Fri, Jul 19, 2013	15.78	15.89	15.78	15.80
1507	NASDAQ	ACIW	Thu, Jul 18, 2013	15.89	15.89	15.77	15.82
1506	NASDAQ	ACIW	Wed, Jul 17, 2013	15.84	15.84	15.71	15.83
1505	NASDAQ	ACIW	Tue, Jul 16, 2013	15.83	15.94	15.67	15.77
1504	NASDAQ	ACIW	Mon, Jul 15, 2013	15.86	15.91	15.77	15.80
1503	NASDAQ	ACIW	Fri, Jul 12, 2013	15.80	16.00	15.80	15.88
1502	NASDAQ	ACIW	Thu, Jul 11, 2013	16.21	16.23	15.75	15.83
1501	NASDAQ	ACIW	Wed, Jul 10, 2013	15.87	16.17	15.86	16.07
1500	NASDAQ	ACIW	Tue, Jul 9, 2013	15.73	15.91	15.65	15.91
1499	NASDAQ	ACIW	Mon, Jul 8, 2013	15.75	15.87	15.61	15.65
1498	NASDAQ	ACIW	Fri, Jul 5, 2013	15.87	15.87	15.52	15.71
1497	NASDAQ	ACIW	Wed, Jul 3, 2013	15.50	15.80	15.42	15.61
1496	NASDAQ	ACIW	Tue, Jul 2, 2013	15.63	15.70	15.43	15.52
1495	NASDAQ	ACIW	Mon, Jul 1, 2013	15.57	15.83	15.53	15.66
1494	NASDAQ	ACIW	Fri, Jun 28, 2013	15.28	15.64	15.26	15.49
1493	NASDAQ	ACIW	Thu, Jun 27, 2013	15.06	15.42	14.97	15.35
1492	NASDAQ	ACIW	Wed, Jun 26, 2013	15.19	15.26	14.98	15.00
1491	NASDAQ	ACIW	Tue, Jun 25, 2013	15.07	15.07	14.85	15.03
1490	NASDAQ	ACIW	Mon, Jun 24, 2013	14.91	15.05	14.90	14.98
1489	NASDAQ	ACIW	Fri, Jun 21, 2013	15.03	15.15	14.83	15.00
1488	NASDAQ	ACIW	Thu, Jun 20, 2013	14.82	15.04	14.82	15.00
1487	NASDAQ	ACIW	Wed, Jun 19, 2013	14.97	15.17	14.93	14.97
1486	NASDAQ	ACIW	Tue, Jun 18, 2013	14.74	14.99	14.70	14.93
1485	NASDAQ	ACIW	Mon, Jun 17, 2013	14.67	14.74	14.56	14.71
1484	NASDAQ	ACIW	Fri, Jun 14, 2013	14.53	14.59	14.43	14.55
1483	NASDAQ	ACIW	Thu, Jun 13, 2013	14.33	14.57	14.26	14.52
1482	NASDAQ	ACIW	Wed, Jun 12, 2013	14.37	14.37	14.25	14.30
1481	NASDAQ	ACIW	Tue, Jun 11, 2013	14.70	14.81	14.25	14.30
1480	NASDAQ	ACIW	Mon, Jun 10, 2013	15.06	15.06	14.75	14.81
1479	NASDAQ	ACIW	Fri, Jun 7, 2013	15.15	15.20	14.97	15.05
1478	NASDAQ	ACIW	Thu, Jun 6, 2013	14.95	15.11	14.68	15.02
1477	NASDAQ	ACIW	Wed, Jun 5, 2013	15.22	15.22	14.87	14.95
1476	NASDAQ	ACIW	Tue, Jun 4, 2013	15.50	15.64	15.09	15.24
1475	NASDAQ	ACIW	Mon, Jun 3, 2013	15.54	15.63	15.22	15.51
1474	NASDAQ	ACIW	Fri, May 31, 2013	15.47	15.73	15.47	15.50
1473	NASDAQ	ACIW	Thu, May 30, 2013	15.33	15.62	15.28	15.57
1472	NASDAQ	ACIW	Wed, May 29, 2013	15.18	15.37	15.02	15.32
1471	NASDAQ	ACIW	Tue, May 28, 2013	15.41	15.56	15.13	15.31
1470	NASDAQ	ACIW	Fri, May 24, 2013	15.02	15.26	14.86	15.18
1469	NASDAQ	ACIW	Thu, May 23, 2013	15.00	15.12	14.99	15.11
1468	NASDAQ	ACIW	Wed, May 22, 2013	15.10	15.29	15.03	15.09
1467	NASDAQ	ACIW	Tue, May 21, 2013	15.08	15.23	15.05	15.12
1466	NASDAQ	ACIW	Mon, May 20, 2013	15.01	15.18	14.99	15.05
1465	NASDAQ	ACIW	Fri, May 17, 2013	14.99	15.13	14.96	15.07
1464	NASDAQ	ACIW	Thu, May 16, 2013	15.14	15.20	14.95	14.96
1463	NASDAQ	ACIW	Wed, May 15, 2013	15.20	15.26	15.08	15.14
1462	NASDAQ	ACIW	Tue, May 14, 2013	14.88	15.23	14.87	15.22
1461	NASDAQ	ACIW	Mon, May 13, 2013	14.95	15.01	14.89	14.90
1460	NASDAQ	ACIW	Fri, May 10, 2013	14.88	15.01	14.86	14.97
1459	NASDAQ	ACIW	Thu, May 9, 2013	14.95	14.95	14.73	14.83
1458	NASDAQ	ACIW	Wed, May 8, 2013	15.35	15.41	14.97	14.99
1457	NASDAQ	ACIW	Tue, May 7, 2013	15.38	15.47	15.24	15.41
1456	NASDAQ	ACIW	Mon, May 6, 2013	15.31	15.44	15.27	15.37
1455	NASDAQ	ACIW	Fri, May 3, 2013	15.48	15.48	15.25	15.28
1454	NASDAQ	ACIW	Thu, May 2, 2013	14.99	15.62	14.59	15.26
1453	NASDAQ	ACIW	Wed, May 1, 2013	15.67	15.84	15.40	15.41
1452	NASDAQ	ACIW	Tue, Apr 30, 2013	15.52	15.89	15.47	15.67
1451	NASDAQ	ACIW	Mon, Apr 29, 2013	15.56	15.59	15.47	15.50
1450	NASDAQ	ACIW	Fri, Apr 26, 2013	15.53	15.56	15.32	15.48
1449	NASDAQ	ACIW	Thu, Apr 25, 2013	15.42	15.68	15.41	15.54
1448	NASDAQ	ACIW	Wed, Apr 24, 2013	15.38	15.44	15.28	15.40
1447	NASDAQ	ACIW	Tue, Apr 23, 2013	15.32	15.43	15.17	15.40
1446	NASDAQ	ACIW	Mon, Apr 22, 2013	15.27	15.32	14.92	15.19
1445	NASDAQ	ACIW	Fri, Apr 19, 2013	15.12	15.30	14.85	15.25
1444	NASDAQ	ACIW	Thu, Apr 18, 2013	15.22	15.39	15.12	15.17
1443	NASDAQ	ACIW	Wed, Apr 17, 2013	15.28	15.40	15.10	15.17
1442	NASDAQ	ACIW	Tue, Apr 16, 2013	15.27	15.44	15.10	15.40
1441	NASDAQ	ACIW	Mon, Apr 15, 2013	15.50	15.71	15.15	15.15
1440	NASDAQ	ACIW	Fri, Apr 12, 2013	15.29	15.60	15.27	15.59
1439	NASDAQ	ACIW	Thu, Apr 11, 2013	15.40	15.45	15.25	15.39
1438	NASDAQ	ACIW	Wed, Apr 10, 2013	14.99	15.47	14.98	15.43
1437	NASDAQ	ACIW	Tue, Apr 9, 2013	15.08	15.08	14.80	14.96
1436	NASDAQ	ACIW	Mon, Apr 8, 2013	15.03	15.05	14.76	15.05
1435	NASDAQ	ACIW	Fri, Apr 5, 2013	15.05	15.17	14.69	14.98
1434	NASDAQ	ACIW	Thu, Apr 4, 2013	15.17	15.27	14.93	15.25
1433	NASDAQ	ACIW	Wed, Apr 3, 2013	15.65	15.70	15.04	15.17
1432	NASDAQ	ACIW	Tue, Apr 2, 2013	15.94	16.05	15.63	15.70
1431	NASDAQ	ACIW	Mon, Apr 1, 2013	17.30	17.30	15.81	15.88
1430	NASDAQ	ACIW	Thu, Mar 28, 2013	16.23	16.35	15.95	16.29
1429	NASDAQ	ACIW	Wed, Mar 27, 2013	16.11	16.40	15.96	16.18
1428	NASDAQ	ACIW	Tue, Mar 26, 2013	16.06	16.22	16.06	16.18
1427	NASDAQ	ACIW	Mon, Mar 25, 2013	16.08	16.22	15.87	16.05
1426	NASDAQ	ACIW	Fri, Mar 22, 2013	16.19	16.19	15.99	16.07
1425	NASDAQ	ACIW	Thu, Mar 21, 2013	16.07	16.28	16.00	16.11
1424	NASDAQ	ACIW	Wed, Mar 20, 2013	16.00	16.17	15.98	16.15
1423	NASDAQ	ACIW	Tue, Mar 19, 2013	15.91	16.07	15.82	15.88
1422	NASDAQ	ACIW	Mon, Mar 18, 2013	16.05	16.11	15.81	15.91
1421	NASDAQ	ACIW	Fri, Mar 15, 2013	15.94	16.20	15.94	16.12
1420	NASDAQ	ACIW	Thu, Mar 14, 2013	15.74	15.90	15.64	15.89
1419	NASDAQ	ACIW	Wed, Mar 13, 2013	15.65	15.67	15.54	15.67
1418	NASDAQ	ACIW	Tue, Mar 12, 2013	15.55	15.59	15.33	15.59
1417	NASDAQ	ACIW	Mon, Mar 11, 2013	15.61	15.61	15.45	15.54
1416	NASDAQ	ACIW	Fri, Mar 8, 2013	15.59	15.72	15.36	15.67
1415	NASDAQ	ACIW	Thu, Mar 7, 2013	15.69	15.81	15.34	15.48
1414	NASDAQ	ACIW	Wed, Mar 6, 2013	15.72	15.84	15.56	15.66
1413	NASDAQ	ACIW	Tue, Mar 5, 2013	15.36	15.71	15.31	15.71
1412	NASDAQ	ACIW	Mon, Mar 4, 2013	15.28	15.46	15.08	15.43
1411	NASDAQ	ACIW	Fri, Mar 1, 2013	14.92	15.37	14.69	15.28
1410	NASDAQ	ACIW	Thu, Feb 28, 2013	15.49	15.61	15.12	15.27
1409	NASDAQ	ACIW	Wed, Feb 27, 2013	15.52	15.93	15.51	15.66
1408	NASDAQ	ACIW	Tue, Feb 26, 2013	15.38	15.66	15.38	15.55
1407	NASDAQ	ACIW	Mon, Feb 25, 2013	15.88	15.88	15.28	15.34
1406	NASDAQ	ACIW	Fri, Feb 22, 2013	15.56	15.79	15.44	15.77
1405	NASDAQ	ACIW	Thu, Feb 21, 2013	15.87	15.92	15.42	15.46
1404	NASDAQ	ACIW	Wed, Feb 20, 2013	16.07	16.23	15.86	15.89
1403	NASDAQ	ACIW	Tue, Feb 19, 2013	15.76	16.15	15.73	16.09
1402	NASDAQ	ACIW	Fri, Feb 15, 2013	15.83	15.93	15.69	15.76
1401	NASDAQ	ACIW	Thu, Feb 14, 2013	16.06	16.11	15.71	15.76
1400	NASDAQ	ACIW	Wed, Feb 13, 2013	16.01	16.13	15.97	16.13
1399	NASDAQ	ACIW	Tue, Feb 12, 2013	15.90	16.07	15.83	16.01
1398	NASDAQ	ACIW	Mon, Feb 11, 2013	16.05	16.08	15.77	15.86
1397	NASDAQ	ACIW	Fri, Feb 8, 2013	16.01	16.12	15.97	16.08
1396	NASDAQ	ACIW	Thu, Feb 7, 2013	15.97	15.97	15.77	15.95
1395	NASDAQ	ACIW	Wed, Feb 6, 2013	15.77	15.98	15.77	15.96
1394	NASDAQ	ACIW	Tue, Feb 5, 2013	15.22	15.92	15.06	15.80
1393	NASDAQ	ACIW	Mon, Feb 4, 2013	15.84	16.11	15.75	15.79
1392	NASDAQ	ACIW	Fri, Feb 1, 2013	15.97	16.00	15.87	15.97
1391	NASDAQ	ACIW	Thu, Jan 31, 2013	15.69	15.91	15.67	15.85
1390	NASDAQ	ACIW	Wed, Jan 30, 2013	15.78	15.89	15.62	15.67
1389	NASDAQ	ACIW	Tue, Jan 29, 2013	15.61	15.83	15.49	15.83
1388	NASDAQ	ACIW	Mon, Jan 28, 2013	15.70	15.70	15.60	15.65
1387	NASDAQ	ACIW	Fri, Jan 25, 2013	15.71	15.71	15.51	15.62
1386	NASDAQ	ACIW	Thu, Jan 24, 2013	15.40	15.71	15.40	15.61
1385	NASDAQ	ACIW	Wed, Jan 23, 2013	15.62	15.64	15.41	15.42
1384	NASDAQ	ACIW	Tue, Jan 22, 2013	15.54	15.67	15.54	15.60
1383	NASDAQ	ACIW	Fri, Jan 18, 2013	15.34	15.75	15.32	15.58
1382	NASDAQ	ACIW	Thu, Jan 17, 2013	15.04	15.51	15.03	15.37
1381	NASDAQ	ACIW	Wed, Jan 16, 2013	15.05	15.16	14.94	14.96
1380	NASDAQ	ACIW	Tue, Jan 15, 2013	15.33	15.37	15.08	15.09
1379	NASDAQ	ACIW	Mon, Jan 14, 2013	15.39	15.49	15.35	15.45
1378	NASDAQ	ACIW	Fri, Jan 11, 2013	15.41	15.51	15.32	15.48
1377	NASDAQ	ACIW	Thu, Jan 10, 2013	15.40	15.43	15.23	15.36
1376	NASDAQ	ACIW	Wed, Jan 9, 2013	15.24	15.35	15.21	15.34
1375	NASDAQ	ACIW	Tue, Jan 8, 2013	15.13	15.33	15.05	15.23
1374	NASDAQ	ACIW	Mon, Jan 7, 2013	15.04	15.25	15.03	15.19
1373	NASDAQ	ACIW	Fri, Jan 4, 2013	14.96	15.23	14.86	15.18
1372	NASDAQ	ACIW	Thu, Jan 3, 2013	14.81	15.07	14.69	14.90
1371	NASDAQ	ACIW	Wed, Jan 2, 2013	14.80	15.07	14.69	14.82
1370	NASDAQ	ACIW	Mon, Dec 31, 2012	14.38	14.62	14.31	14.56
1369	NASDAQ	ACIW	Fri, Dec 28, 2012	14.36	14.53	14.36	14.36
1368	NASDAQ	ACIW	Thu, Dec 27, 2012	14.31	14.50	14.13	14.42
1367	NASDAQ	ACIW	Wed, Dec 26, 2012	14.45	14.60	14.22	14.31
1366	NASDAQ	ACIW	Mon, Dec 24, 2012	14.62	14.75	14.13	14.47
1365	NASDAQ	ACIW	Fri, Dec 21, 2012	14.38	14.68	14.38	14.63
1364	NASDAQ	ACIW	Thu, Dec 20, 2012	14.16	14.57	14.10	14.51
1363	NASDAQ	ACIW	Wed, Dec 19, 2012	14.22	14.34	14.15	14.17
1362	NASDAQ	ACIW	Tue, Dec 18, 2012	14.29	14.33	14.13	14.23
1361	NASDAQ	ACIW	Mon, Dec 17, 2012	14.31	14.40	14.23	14.35
1360	NASDAQ	ACIW	Fri, Dec 14, 2012	14.22	14.33	14.13	14.27
1359	NASDAQ	ACIW	Thu, Dec 13, 2012	14.30	14.35	14.15	14.19
1358	NASDAQ	ACIW	Wed, Dec 12, 2012	14.62	14.62	14.27	14.29
1357	NASDAQ	ACIW	Tue, Dec 11, 2012	14.42	14.68	14.33	14.55
1356	NASDAQ	ACIW	Mon, Dec 10, 2012	14.25	14.43	14.22	14.32
1355	NASDAQ	ACIW	Fri, Dec 7, 2012	14.57	14.67	14.23	14.28
1354	NASDAQ	ACIW	Thu, Dec 6, 2012	14.58	14.75	14.43	14.53
1353	NASDAQ	ACIW	Wed, Dec 5, 2012	14.44	14.67	14.30	14.58
1352	NASDAQ	ACIW	Tue, Dec 4, 2012	14.30	14.41	14.21	14.37
1351	NASDAQ	ACIW	Mon, Dec 3, 2012	14.41	14.46	14.17	14.27
1350	NASDAQ	ACIW	Fri, Nov 30, 2012	14.54	14.57	14.22	14.37
1349	NASDAQ	ACIW	Thu, Nov 29, 2012	14.63	14.68	14.35	14.50
1348	NASDAQ	ACIW	Wed, Nov 28, 2012	14.32	14.51	14.21	14.50
1347	NASDAQ	ACIW	Tue, Nov 27, 2012	14.44	14.48	14.27	14.37
1346	NASDAQ	ACIW	Mon, Nov 26, 2012	13.99	14.59	13.83	14.49
1345	NASDAQ	ACIW	Fri, Nov 23, 2012	13.89	14.02	13.68	13.98
1344	NASDAQ	ACIW	Wed, Nov 21, 2012	13.85	13.92	13.70	13.84
1343	NASDAQ	ACIW	Tue, Nov 20, 2012	13.88	14.00	13.65	13.83
1342	NASDAQ	ACIW	Mon, Nov 19, 2012	13.89	13.95	13.66	13.92
1341	NASDAQ	ACIW	Fri, Nov 16, 2012	13.82	14.61	13.63	13.76
1340	NASDAQ	ACIW	Thu, Nov 15, 2012	14.07	14.16	13.86	13.90
1339	NASDAQ	ACIW	Wed, Nov 14, 2012	14.26	14.44	14.02	14.16
1338	NASDAQ	ACIW	Tue, Nov 13, 2012	14.05	14.30	14.05	14.16
1337	NASDAQ	ACIW	Mon, Nov 12, 2012	14.45	14.82	14.13	14.17
1336	NASDAQ	ACIW	Fri, Nov 9, 2012	14.10	14.92	13.82	14.42
1335	NASDAQ	ACIW	Thu, Nov 8, 2012	12.83	13.46	12.76	12.79
1334	NASDAQ	ACIW	Wed, Nov 7, 2012	13.16	13.37	12.89	12.90
1333	NASDAQ	ACIW	Tue, Nov 6, 2012	12.77	13.38	12.70	13.31
1332	NASDAQ	ACIW	Mon, Nov 5, 2012	12.70	12.86	12.66	12.73
1331	NASDAQ	ACIW	Fri, Nov 2, 2012	13.22	13.30	12.66	12.68
1330	NASDAQ	ACIW	Thu, Nov 1, 2012	13.05	13.37	12.78	13.20
1329	NASDAQ	ACIW	Wed, Oct 31, 2012	13.09	13.09	12.86	13.03
1328	NASDAQ	ACIW	Fri, Oct 26, 2012	12.96	13.18	12.87	13.10
1327	NASDAQ	ACIW	Thu, Oct 25, 2012	13.23	13.23	12.83	12.96
1326	NASDAQ	ACIW	Wed, Oct 24, 2012	13.25	13.31	13.07	13.13
1325	NASDAQ	ACIW	Tue, Oct 23, 2012	13.12	13.27	13.03	13.13
1324	NASDAQ	ACIW	Mon, Oct 22, 2012	13.28	13.28	13.05	13.23
1323	NASDAQ	ACIW	Fri, Oct 19, 2012	13.33	13.53	13.09	13.31
1322	NASDAQ	ACIW	Thu, Oct 18, 2012	13.59	13.66	13.43	13.43
1321	NASDAQ	ACIW	Wed, Oct 17, 2012	13.69	13.81	13.55	13.61
1320	NASDAQ	ACIW	Tue, Oct 16, 2012	13.48	13.78	13.48	13.69
1319	NASDAQ	ACIW	Mon, Oct 15, 2012	13.44	13.60	13.30	13.59
1318	NASDAQ	ACIW	Fri, Oct 12, 2012	13.67	13.78	13.39	13.39
1317	NASDAQ	ACIW	Thu, Oct 11, 2012	13.70	13.91	13.62	13.70
1316	NASDAQ	ACIW	Wed, Oct 10, 2012	13.55	13.76	13.50	13.60
1315	NASDAQ	ACIW	Tue, Oct 9, 2012	14.00	14.00	13.48	13.50
1314	NASDAQ	ACIW	Mon, Oct 8, 2012	13.90	13.97	13.76	13.83
1313	NASDAQ	ACIW	Fri, Oct 5, 2012	14.10	14.42	13.90	13.96
1312	NASDAQ	ACIW	Thu, Oct 4, 2012	14.15	14.22	13.88	14.22
1311	NASDAQ	ACIW	Wed, Oct 3, 2012	14.13	14.21	13.95	14.09
1310	NASDAQ	ACIW	Tue, Oct 2, 2012	13.73	14.07	13.72	14.07
1309	NASDAQ	ACIW	Mon, Oct 1, 2012	14.10	14.10	13.42	13.64
1308	NASDAQ	ACIW	Fri, Sep 28, 2012	14.16	14.22	14.08	14.09
1307	NASDAQ	ACIW	Thu, Sep 27, 2012	14.01	14.37	13.94	14.22
1306	NASDAQ	ACIW	Wed, Sep 26, 2012	13.99	14.05	13.87	13.90
1305	NASDAQ	ACIW	Tue, Sep 25, 2012	14.19	14.42	13.95	13.96
1304	NASDAQ	ACIW	Mon, Sep 24, 2012	14.47	14.47	14.18	14.33
1303	NASDAQ	ACIW	Fri, Sep 21, 2012	14.41	14.45	14.24	14.36
1302	NASDAQ	ACIW	Thu, Sep 20, 2012	14.12	14.27	13.40	14.20
1301	NASDAQ	ACIW	Wed, Sep 19, 2012	14.49	14.51	14.13	14.24
1300	NASDAQ	ACIW	Tue, Sep 18, 2012	14.72	14.76	14.40	14.48
1299	NASDAQ	ACIW	Mon, Sep 17, 2012	15.05	15.05	14.64	14.72
1298	NASDAQ	ACIW	Fri, Sep 14, 2012	15.18	15.37	15.03	15.12
1297	NASDAQ	ACIW	Thu, Sep 13, 2012	15.03	15.17	14.91	15.07
1296	NASDAQ	ACIW	Wed, Sep 12, 2012	14.91	15.11	14.86	14.96
1295	NASDAQ	ACIW	Tue, Sep 11, 2012	15.15	15.18	14.97	15.05
1294	NASDAQ	ACIW	Mon, Sep 10, 2012	15.18	15.24	15.08	15.13
1293	NASDAQ	ACIW	Fri, Sep 7, 2012	15.28	15.31	15.04	15.22
1292	NASDAQ	ACIW	Thu, Sep 6, 2012	15.01	15.35	14.99	15.19
1291	NASDAQ	ACIW	Wed, Sep 5, 2012	14.92	15.10	14.88	14.93
1290	NASDAQ	ACIW	Tue, Sep 4, 2012	14.48	15.06	14.41	15.01
1289	NASDAQ	ACIW	Fri, Aug 31, 2012	14.69	14.71	14.36	14.46
1288	NASDAQ	ACIW	Thu, Aug 30, 2012	14.85	14.94	14.58	14.59
1287	NASDAQ	ACIW	Wed, Aug 29, 2012	14.96	15.00	14.67	14.94
1286	NASDAQ	ACIW	Tue, Aug 28, 2012	14.97	15.13	14.84	14.98
1285	NASDAQ	ACIW	Mon, Aug 27, 2012	14.85	15.00	14.82	14.94
1284	NASDAQ	ACIW	Fri, Aug 24, 2012	14.61	14.88	14.58	14.80
1283	NASDAQ	ACIW	Thu, Aug 23, 2012	14.75	14.78	14.53	14.60
1282	NASDAQ	ACIW	Wed, Aug 22, 2012	14.82	14.98	14.70	14.75
1281	NASDAQ	ACIW	Tue, Aug 21, 2012	14.96	15.07	14.79	14.87
1280	NASDAQ	ACIW	Mon, Aug 20, 2012	15.00	15.15	14.73	14.89
1279	NASDAQ	ACIW	Fri, Aug 17, 2012	14.95	15.06	14.92	15.02
1278	NASDAQ	ACIW	Thu, Aug 16, 2012	14.68	15.03	14.64	14.99
1277	NASDAQ	ACIW	Wed, Aug 15, 2012	14.92	14.92	14.67	14.73
1276	NASDAQ	ACIW	Tue, Aug 14, 2012	15.06	15.06	14.81	14.87
1275	NASDAQ	ACIW	Mon, Aug 13, 2012	14.64	15.03	14.64	15.00
1274	NASDAQ	ACIW	Fri, Aug 10, 2012	15.10	15.14	14.96	15.01
1273	NASDAQ	ACIW	Thu, Aug 9, 2012	15.25	15.32	15.05	15.13
1272	NASDAQ	ACIW	Wed, Aug 8, 2012	15.20	15.48	14.38	15.24
1271	NASDAQ	ACIW	Tue, Aug 7, 2012	15.41	15.55	15.00	15.35
1270	NASDAQ	ACIW	Mon, Aug 6, 2012	15.13	15.46	14.90	15.25
1269	NASDAQ	ACIW	Fri, Aug 3, 2012	14.73	15.15	14.56	15.08
1268	NASDAQ	ACIW	Thu, Aug 2, 2012	14.35	14.68	14.14	14.47
1267	NASDAQ	ACIW	Wed, Aug 1, 2012	14.80	14.81	14.42	14.44
1266	NASDAQ	ACIW	Tue, Jul 31, 2012	14.47	14.78	14.40	14.67
1265	NASDAQ	ACIW	Mon, Jul 30, 2012	14.48	14.71	14.37	14.59
1264	NASDAQ	ACIW	Fri, Jul 27, 2012	13.64	14.64	13.64	14.47
1263	NASDAQ	ACIW	Thu, Jul 26, 2012	12.17	13.57	12.17	13.56
1262	NASDAQ	ACIW	Wed, Jul 25, 2012	14.32	14.64	14.31	14.48
1261	NASDAQ	ACIW	Tue, Jul 24, 2012	14.65	14.67	14.19	14.27
1260	NASDAQ	ACIW	Mon, Jul 23, 2012	14.48	14.73	14.23	14.58
1259	NASDAQ	ACIW	Fri, Jul 20, 2012	14.88	14.91	14.65	14.71
1258	NASDAQ	ACIW	Thu, Jul 19, 2012	14.97	15.14	14.91	14.97
1257	NASDAQ	ACIW	Wed, Jul 18, 2012	14.99	15.12	14.69	14.92
1256	NASDAQ	ACIW	Tue, Jul 17, 2012	15.42	15.50	14.95	14.99
1255	NASDAQ	ACIW	Mon, Jul 16, 2012	15.49	15.58	15.30	15.35
1254	NASDAQ	ACIW	Fri, Jul 13, 2012	15.03	15.55	14.90	15.51
1253	NASDAQ	ACIW	Thu, Jul 12, 2012	14.84	15.08	14.62	15.00
1252	NASDAQ	ACIW	Wed, Jul 11, 2012	14.94	15.13	14.72	14.94
1251	NASDAQ	ACIW	Tue, Jul 10, 2012	15.08	15.13	14.74	14.87
1250	NASDAQ	ACIW	Mon, Jul 9, 2012	15.18	15.33	15.15	15.24
1249	NASDAQ	ACIW	Fri, Jul 6, 2012	15.23	15.25	14.94	15.17
1248	NASDAQ	ACIW	Thu, Jul 5, 2012	15.32	15.63	15.30	15.43
1247	NASDAQ	ACIW	Tue, Jul 3, 2012	15.07	15.37	15.00	15.33
1246	NASDAQ	ACIW	Mon, Jul 2, 2012	14.79	15.04	14.75	15.04
1245	NASDAQ	ACIW	Fri, Jun 29, 2012	14.58	14.83	14.49	14.74
1244	NASDAQ	ACIW	Thu, Jun 28, 2012	14.39	14.47	14.02	14.38
1243	NASDAQ	ACIW	Wed, Jun 27, 2012	14.22	14.63	14.19	14.48
1242	NASDAQ	ACIW	Tue, Jun 26, 2012	13.93	14.26	13.91	14.20
1241	NASDAQ	ACIW	Mon, Jun 25, 2012	14.02	14.14	13.82	13.93
1240	NASDAQ	ACIW	Fri, Jun 22, 2012	13.90	14.23	13.88	14.19
1239	NASDAQ	ACIW	Thu, Jun 21, 2012	14.27	14.29	13.77	13.80
1238	NASDAQ	ACIW	Wed, Jun 20, 2012	14.05	14.47	13.97	14.24
1237	NASDAQ	ACIW	Tue, Jun 19, 2012	13.98	14.18	13.90	14.00
1236	NASDAQ	ACIW	Mon, Jun 18, 2012	13.50	14.33	13.42	14.00
1235	NASDAQ	ACIW	Fri, Jun 15, 2012	13.24	13.66	13.22	13.52
1234	NASDAQ	ACIW	Thu, Jun 14, 2012	12.94	13.27	12.87	13.20
1233	NASDAQ	ACIW	Wed, Jun 13, 2012	12.98	13.13	12.85	12.91
1232	NASDAQ	ACIW	Tue, Jun 12, 2012	12.92	13.06	12.90	13.04
1231	NASDAQ	ACIW	Mon, Jun 11, 2012	13.36	13.36	12.88	12.89
1230	NASDAQ	ACIW	Fri, Jun 8, 2012	12.88	13.21	12.79	13.18
1229	NASDAQ	ACIW	Thu, Jun 7, 2012	13.07	13.11	12.91	12.91
1228	NASDAQ	ACIW	Wed, Jun 6, 2012	12.66	12.90	12.64	12.89
1227	NASDAQ	ACIW	Tue, Jun 5, 2012	12.32	12.56	12.28	12.51
1226	NASDAQ	ACIW	Mon, Jun 4, 2012	12.33	12.44	12.21	12.41
1225	NASDAQ	ACIW	Fri, Jun 1, 2012	12.41	12.60	12.30	12.31
1224	NASDAQ	ACIW	Thu, May 31, 2012	12.96	13.00	12.65	12.73
1223	NASDAQ	ACIW	Wed, May 30, 2012	13.20	13.21	12.92	12.98
1222	NASDAQ	ACIW	Tue, May 29, 2012	13.46	13.60	13.25	13.34
1221	NASDAQ	ACIW	Fri, May 25, 2012	13.43	13.50	13.28	13.34
1220	NASDAQ	ACIW	Thu, May 24, 2012	13.50	13.50	13.29	13.37
1219	NASDAQ	ACIW	Wed, May 23, 2012	13.24	13.49	13.14	13.48
1218	NASDAQ	ACIW	Tue, May 22, 2012	13.22	13.37	13.14	13.34
1217	NASDAQ	ACIW	Mon, May 21, 2012	12.96	13.25	12.76	13.22
1216	NASDAQ	ACIW	Fri, May 18, 2012	13.07	13.30	12.93	12.96
1215	NASDAQ	ACIW	Thu, May 17, 2012	13.30	13.41	13.13	13.13
1214	NASDAQ	ACIW	Wed, May 16, 2012	13.45	13.45	13.30	13.34
1213	NASDAQ	ACIW	Tue, May 15, 2012	13.36	13.57	13.33	13.37
1212	NASDAQ	ACIW	Mon, May 14, 2012	13.28	13.50	13.24	13.42
1211	NASDAQ	ACIW	Fri, May 11, 2012	13.07	13.56	13.02	13.47
1210	NASDAQ	ACIW	Thu, May 10, 2012	12.88	13.23	12.77	13.21
1209	NASDAQ	ACIW	Wed, May 9, 2012	12.83	12.92	12.61	12.78
1208	NASDAQ	ACIW	Tue, May 8, 2012	12.99	13.16	12.84	13.03
1207	NASDAQ	ACIW	Mon, May 7, 2012	12.89	13.27	12.75	13.17
1206	NASDAQ	ACIW	Fri, May 4, 2012	13.40	13.40	12.78	12.94
1205	NASDAQ	ACIW	Thu, May 3, 2012	13.33	13.56	13.16	13.36
1204	NASDAQ	ACIW	Wed, May 2, 2012	13.21	13.45	13.17	13.35
1203	NASDAQ	ACIW	Tue, May 1, 2012	13.25	13.69	13.23	13.35
1202	NASDAQ	ACIW	Mon, Apr 30, 2012	13.33	13.41	13.14	13.29
1201	NASDAQ	ACIW	Fri, Apr 27, 2012	13.25	13.46	13.19	13.33
1200	NASDAQ	ACIW	Thu, Apr 26, 2012	13.08	13.28	13.08	13.18
1199	NASDAQ	ACIW	Wed, Apr 25, 2012	12.96	13.18	12.87	13.08
1198	NASDAQ	ACIW	Tue, Apr 24, 2012	12.82	12.82	12.66	12.75
1197	NASDAQ	ACIW	Mon, Apr 23, 2012	13.04	13.07	12.79	12.86
1196	NASDAQ	ACIW	Fri, Apr 20, 2012	13.38	13.47	13.13	13.29
1195	NASDAQ	ACIW	Thu, Apr 19, 2012	13.34	13.66	13.17	13.20
1194	NASDAQ	ACIW	Wed, Apr 18, 2012	13.27	13.46	13.27	13.37
1193	NASDAQ	ACIW	Tue, Apr 17, 2012	13.17	13.38	13.13	13.30
1192	NASDAQ	ACIW	Mon, Apr 16, 2012	13.08	13.21	12.94	13.05
1191	NASDAQ	ACIW	Fri, Apr 13, 2012	13.21	13.28	13.02	13.04
1190	NASDAQ	ACIW	Thu, Apr 12, 2012	13.11	13.37	13.08	13.30
1189	NASDAQ	ACIW	Wed, Apr 11, 2012	13.02	13.19	12.92	13.12
1188	NASDAQ	ACIW	Tue, Apr 10, 2012	13.07	13.26	12.84	12.87
1187	NASDAQ	ACIW	Mon, Apr 9, 2012	13.06	13.19	12.95	13.10
1186	NASDAQ	ACIW	Thu, Apr 5, 2012	13.24	13.38	13.11	13.31
1185	NASDAQ	ACIW	Wed, Apr 4, 2012	13.36	13.45	13.28	13.34
1184	NASDAQ	ACIW	Tue, Apr 3, 2012	13.51	13.61	13.35	13.52
1183	NASDAQ	ACIW	Mon, Apr 2, 2012	13.42	13.61	13.23	13.50
1182	NASDAQ	ACIW	Fri, Mar 30, 2012	13.67	13.67	13.42	13.42
1181	NASDAQ	ACIW	Thu, Mar 29, 2012	13.40	13.57	13.33	13.54
1180	NASDAQ	ACIW	Wed, Mar 28, 2012	13.88	13.92	13.39	13.53
1179	NASDAQ	ACIW	Tue, Mar 27, 2012	13.90	14.00	13.83	13.85
1178	NASDAQ	ACIW	Mon, Mar 26, 2012	13.51	13.91	13.51	13.87
1177	NASDAQ	ACIW	Fri, Mar 23, 2012	13.13	13.48	13.07	13.44
1176	NASDAQ	ACIW	Thu, Mar 22, 2012	13.13	13.23	13.02	13.12
1175	NASDAQ	ACIW	Wed, Mar 21, 2012	13.24	13.51	13.17	13.28
1174	NASDAQ	ACIW	Tue, Mar 20, 2012	13.16	13.36	13.15	13.23
1173	NASDAQ	ACIW	Mon, Mar 19, 2012	13.12	13.39	13.06	13.30
1172	NASDAQ	ACIW	Fri, Mar 16, 2012	13.22	13.25	13.16	13.21
1171	NASDAQ	ACIW	Thu, Mar 15, 2012	13.14	13.27	13.08	13.20
1170	NASDAQ	ACIW	Wed, Mar 14, 2012	13.29	13.31	13.01	13.08
1169	NASDAQ	ACIW	Tue, Mar 13, 2012	13.10	13.29	13.04	13.29
1168	NASDAQ	ACIW	Mon, Mar 12, 2012	13.01	13.12	12.94	13.04
1167	NASDAQ	ACIW	Fri, Mar 9, 2012	12.86	13.20	12.78	13.05
1166	NASDAQ	ACIW	Thu, Mar 8, 2012	12.73	12.95	12.64	12.81
1165	NASDAQ	ACIW	Wed, Mar 7, 2012	12.60	12.73	12.42	12.68
1164	NASDAQ	ACIW	Tue, Mar 6, 2012	12.50	12.63	12.17	12.52
1163	NASDAQ	ACIW	Mon, Mar 5, 2012	12.62	12.70	12.47	12.57
1162	NASDAQ	ACIW	Fri, Mar 2, 2012	12.96	13.00	12.60	12.65
1161	NASDAQ	ACIW	Thu, Mar 1, 2012	12.72	13.18	12.67	13.00
1160	NASDAQ	ACIW	Wed, Feb 29, 2012	12.90	12.91	12.57	12.59
1159	NASDAQ	ACIW	Tue, Feb 28, 2012	13.04	13.22	12.75	12.86
1158	NASDAQ	ACIW	Mon, Feb 27, 2012	13.15	13.23	12.90	13.08
1157	NASDAQ	ACIW	Fri, Feb 24, 2012	13.09	13.47	13.00	13.30
1156	NASDAQ	ACIW	Thu, Feb 23, 2012	12.32	13.12	12.28	13.11
1155	NASDAQ	ACIW	Wed, Feb 22, 2012	12.08	12.73	11.74	12.37
1154	NASDAQ	ACIW	Tue, Feb 21, 2012	12.01	12.25	12.00	12.14
1153	NASDAQ	ACIW	Fri, Feb 17, 2012	12.07	12.11	11.96	12.07
1152	NASDAQ	ACIW	Thu, Feb 16, 2012	11.69	12.10	11.66	12.08
1151	NASDAQ	ACIW	Wed, Feb 15, 2012	12.11	12.17	11.95	12.05
1150	NASDAQ	ACIW	Tue, Feb 14, 2012	11.54	12.14	10.66	12.02
1149	NASDAQ	ACIW	Mon, Feb 13, 2012	11.93	11.99	11.73	11.80
1148	NASDAQ	ACIW	Fri, Feb 10, 2012	12.00	12.24	11.82	11.82
1147	NASDAQ	ACIW	Thu, Feb 9, 2012	11.92	12.05	11.76	12.02
1146	NASDAQ	ACIW	Wed, Feb 8, 2012	11.86	11.98	11.72	11.91
1145	NASDAQ	ACIW	Tue, Feb 7, 2012	11.75	11.94	11.58	11.88
1144	NASDAQ	ACIW	Mon, Feb 6, 2012	11.68	12.18	11.51	11.85
1143	NASDAQ	ACIW	Fri, Feb 3, 2012	10.86	11.83	10.80	11.70
1142	NASDAQ	ACIW	Thu, Feb 2, 2012	10.66	10.86	10.46	10.50
1141	NASDAQ	ACIW	Wed, Feb 1, 2012	10.16	10.70	10.12	10.65
1140	NASDAQ	ACIW	Tue, Jan 31, 2012	10.34	10.34	10.02	10.13
1139	NASDAQ	ACIW	Mon, Jan 30, 2012	10.45	10.45	10.17	10.23
1138	NASDAQ	ACIW	Fri, Jan 27, 2012	10.38	10.65	10.14	10.57
1137	NASDAQ	ACIW	Thu, Jan 26, 2012	10.51	10.51	10.21	10.40
1136	NASDAQ	ACIW	Wed, Jan 25, 2012	10.35	10.53	10.27	10.45
1135	NASDAQ	ACIW	Tue, Jan 24, 2012	10.15	10.42	10.13	10.42
1134	NASDAQ	ACIW	Mon, Jan 23, 2012	10.34	10.46	10.08	10.19
1133	NASDAQ	ACIW	Fri, Jan 20, 2012	10.09	10.47	10.03	10.36
1132	NASDAQ	ACIW	Thu, Jan 19, 2012	10.02	10.18	10.01	10.09
1131	NASDAQ	ACIW	Wed, Jan 18, 2012	9.62	10.01	9.55	9.99
1130	NASDAQ	ACIW	Tue, Jan 17, 2012	9.51	9.66	9.48	9.60
1129	NASDAQ	ACIW	Fri, Jan 13, 2012	9.37	9.46	9.30	9.41
1128	NASDAQ	ACIW	Thu, Jan 12, 2012	9.57	9.68	9.43	9.50
1127	NASDAQ	ACIW	Wed, Jan 11, 2012	9.64	9.64	9.32	9.57
1126	NASDAQ	ACIW	Tue, Jan 10, 2012	9.64	9.72	9.54	9.64
1125	NASDAQ	ACIW	Mon, Jan 9, 2012	9.71	9.80	9.44	9.52
1124	NASDAQ	ACIW	Fri, Jan 6, 2012	9.72	9.79	9.64	9.65
1123	NASDAQ	ACIW	Thu, Jan 5, 2012	9.45	9.79	9.45	9.74
1122	NASDAQ	ACIW	Wed, Jan 4, 2012	9.51	9.62	9.49	9.49
1121	NASDAQ	ACIW	Tue, Jan 3, 2012	9.75	9.84	9.52	9.55
1120	NASDAQ	ACIW	Fri, Dec 30, 2011	9.73	9.73	9.53	9.55
1119	NASDAQ	ACIW	Thu, Dec 29, 2011	9.79	9.87	9.73	9.75
1118	NASDAQ	ACIW	Wed, Dec 28, 2011	9.91	9.91	9.68	9.75
1117	NASDAQ	ACIW	Tue, Dec 27, 2011	9.83	10.00	9.78	9.93
1116	NASDAQ	ACIW	Fri, Dec 23, 2011	9.65	9.87	9.58	9.85
1115	NASDAQ	ACIW	Thu, Dec 22, 2011	9.70	9.76	9.56	9.65
1114	NASDAQ	ACIW	Wed, Dec 21, 2011	10.11	10.11	9.47	9.66
1113	NASDAQ	ACIW	Tue, Dec 20, 2011	9.73	10.09	9.60	10.09
1112	NASDAQ	ACIW	Mon, Dec 19, 2011	9.80	9.84	9.49	9.52
1111	NASDAQ	ACIW	Fri, Dec 16, 2011	9.59	9.88	9.56	9.72
1110	NASDAQ	ACIW	Thu, Dec 15, 2011	9.56	9.56	9.25	9.55
1109	NASDAQ	ACIW	Wed, Dec 14, 2011	9.61	9.67	9.41	9.44
1108	NASDAQ	ACIW	Tue, Dec 13, 2011	9.97	10.05	9.60	9.67
1107	NASDAQ	ACIW	Mon, Dec 12, 2011	9.89	10.04	9.68	9.89
1106	NASDAQ	ACIW	Fri, Dec 9, 2011	9.66	10.09	9.63	10.03
1105	NASDAQ	ACIW	Thu, Dec 8, 2011	9.64	9.74	9.52	9.65
1104	NASDAQ	ACIW	Wed, Dec 7, 2011	9.91	9.99	9.62	9.69
1103	NASDAQ	ACIW	Tue, Dec 6, 2011	9.97	10.15	9.90	9.97
1102	NASDAQ	ACIW	Mon, Dec 5, 2011	10.09	10.14	9.84	9.97
1101	NASDAQ	ACIW	Fri, Dec 2, 2011	10.18	10.21	9.89	9.91
1100	NASDAQ	ACIW	Thu, Dec 1, 2011	9.96	10.14	9.87	10.01
1099	NASDAQ	ACIW	Wed, Nov 30, 2011	9.85	10.09	9.81	10.03
1098	NASDAQ	ACIW	Tue, Nov 29, 2011	9.67	9.67	9.48	9.52
1097	NASDAQ	ACIW	Mon, Nov 28, 2011	9.52	9.66	9.40	9.66
1096	NASDAQ	ACIW	Fri, Nov 25, 2011	9.30	9.38	9.12	9.19
1095	NASDAQ	ACIW	Wed, Nov 23, 2011	9.75	9.79	9.33	9.34
1094	NASDAQ	ACIW	Tue, Nov 22, 2011	9.90	9.94	9.74	9.83
1093	NASDAQ	ACIW	Mon, Nov 21, 2011	9.84	10.02	9.79	9.90
1092	NASDAQ	ACIW	Fri, Nov 18, 2011	10.07	10.14	9.91	10.03
1091	NASDAQ	ACIW	Thu, Nov 17, 2011	10.23	10.37	10.05	10.08
1090	NASDAQ	ACIW	Wed, Nov 16, 2011	10.31	10.49	10.18	10.26
1089	NASDAQ	ACIW	Tue, Nov 15, 2011	10.16	10.50	10.06	10.44
1088	NASDAQ	ACIW	Mon, Nov 14, 2011	10.23	10.38	9.96	10.22
1087	NASDAQ	ACIW	Fri, Nov 11, 2011	10.17	10.28	10.10	10.23
1086	NASDAQ	ACIW	Thu, Nov 10, 2011	10.15	10.15	9.91	10.02
1085	NASDAQ	ACIW	Wed, Nov 9, 2011	10.28	10.30	9.98	9.99
1084	NASDAQ	ACIW	Tue, Nov 8, 2011	10.50	10.63	10.28	10.59
1083	NASDAQ	ACIW	Mon, Nov 7, 2011	10.37	10.47	10.13	10.42
1082	NASDAQ	ACIW	Fri, Nov 4, 2011	10.31	10.44	10.17	10.42
1081	NASDAQ	ACIW	Thu, Nov 3, 2011	10.21	10.45	10.06	10.43
1080	NASDAQ	ACIW	Wed, Nov 2, 2011	10.26	10.26	9.87	10.11
1079	NASDAQ	ACIW	Tue, Nov 1, 2011	9.84	10.19	9.72	10.09
1078	NASDAQ	ACIW	Mon, Oct 31, 2011	10.27	10.34	10.08	10.22
1077	NASDAQ	ACIW	Fri, Oct 28, 2011	10.37	10.55	10.17	10.48
1076	NASDAQ	ACIW	Thu, Oct 27, 2011	9.84	10.43	9.47	10.37
1075	NASDAQ	ACIW	Wed, Oct 26, 2011	9.79	9.83	9.48	9.82
1074	NASDAQ	ACIW	Tue, Oct 25, 2011	9.67	9.79	9.58	9.69
1073	NASDAQ	ACIW	Mon, Oct 24, 2011	9.42	9.72	9.39	9.68
1072	NASDAQ	ACIW	Fri, Oct 21, 2011	9.65	9.65	9.28	9.42
1071	NASDAQ	ACIW	Thu, Oct 20, 2011	9.48	9.54	9.24	9.48
1070	NASDAQ	ACIW	Wed, Oct 19, 2011	9.49	9.67	9.43	9.45
1069	NASDAQ	ACIW	Tue, Oct 18, 2011	9.38	9.55	9.18	9.49
1068	NASDAQ	ACIW	Mon, Oct 17, 2011	9.43	9.54	9.28	9.35
1067	NASDAQ	ACIW	Fri, Oct 14, 2011	9.59	9.62	9.35	9.57
1066	NASDAQ	ACIW	Thu, Oct 13, 2011	9.49	9.58	9.31	9.45
1065	NASDAQ	ACIW	Wed, Oct 12, 2011	9.43	9.69	9.31	9.59
1064	NASDAQ	ACIW	Tue, Oct 11, 2011	9.15	9.34	9.11	9.34
1063	NASDAQ	ACIW	Mon, Oct 10, 2011	9.03	9.28	8.95	9.25
1062	NASDAQ	ACIW	Fri, Oct 7, 2011	9.09	9.09	8.81	8.84
1061	NASDAQ	ACIW	Thu, Oct 6, 2011	8.92	9.09	8.85	9.06
1060	NASDAQ	ACIW	Wed, Oct 5, 2011	9.03	9.05	8.79	8.92
1059	NASDAQ	ACIW	Tue, Oct 4, 2011	8.36	9.04	8.30	8.98
1058	NASDAQ	ACIW	Mon, Oct 3, 2011	9.13	9.17	8.08	8.42
1057	NASDAQ	ACIW	Fri, Sep 30, 2011	9.28	9.52	9.16	9.18
1056	NASDAQ	ACIW	Thu, Sep 29, 2011	9.43	9.54	9.10	9.45
1055	NASDAQ	ACIW	Wed, Sep 28, 2011	9.52	9.64	9.09	9.22
1054	NASDAQ	ACIW	Tue, Sep 27, 2011	9.45	9.65	9.27	9.48
1053	NASDAQ	ACIW	Mon, Sep 26, 2011	9.18	9.41	8.85	9.19
1052	NASDAQ	ACIW	Fri, Sep 23, 2011	9.02	9.19	8.90	9.11
1051	NASDAQ	ACIW	Thu, Sep 22, 2011	9.19	9.41	8.81	9.02
1050	NASDAQ	ACIW	Wed, Sep 21, 2011	9.78	9.93	9.50	9.53
1049	NASDAQ	ACIW	Tue, Sep 20, 2011	10.04	10.09	9.80	9.80
1048	NASDAQ	ACIW	Mon, Sep 19, 2011	9.90	10.12	9.83	10.02
1047	NASDAQ	ACIW	Fri, Sep 16, 2011	9.98	10.12	9.96	10.08
1046	NASDAQ	ACIW	Thu, Sep 15, 2011	9.85	10.02	9.78	9.91
1045	NASDAQ	ACIW	Wed, Sep 14, 2011	9.24	9.93	9.13	9.75
1044	NASDAQ	ACIW	Tue, Sep 13, 2011	9.02	9.14	8.95	9.07
1043	NASDAQ	ACIW	Mon, Sep 12, 2011	8.62	8.99	8.59	8.97
1042	NASDAQ	ACIW	Fri, Sep 9, 2011	9.07	9.14	8.70	8.78
1041	NASDAQ	ACIW	Thu, Sep 8, 2011	9.30	9.56	9.06	9.17
1040	NASDAQ	ACIW	Wed, Sep 7, 2011	9.28	9.39	9.25	9.36
1039	NASDAQ	ACIW	Tue, Sep 6, 2011	9.00	9.22	8.99	9.11
1038	NASDAQ	ACIW	Fri, Sep 2, 2011	9.46	9.65	9.28	9.33
1037	NASDAQ	ACIW	Thu, Sep 1, 2011	9.67	10.07	9.60	9.68
1036	NASDAQ	ACIW	Wed, Aug 31, 2011	10.08	10.15	9.88	9.95
1035	NASDAQ	ACIW	Tue, Aug 30, 2011	10.06	10.18	9.90	10.00
1034	NASDAQ	ACIW	Mon, Aug 29, 2011	9.86	10.19	9.83	10.16
1033	NASDAQ	ACIW	Fri, Aug 26, 2011	9.26	9.84	9.25	9.79
1032	NASDAQ	ACIW	Thu, Aug 25, 2011	9.76	9.80	9.09	9.33
1031	NASDAQ	ACIW	Wed, Aug 24, 2011	9.57	9.72	9.55	9.67
1030	NASDAQ	ACIW	Tue, Aug 23, 2011	9.29	9.65	9.22	9.57
1029	NASDAQ	ACIW	Mon, Aug 22, 2011	9.61	9.61	9.18	9.25
1028	NASDAQ	ACIW	Fri, Aug 19, 2011	9.38	9.83	9.28	9.34
1027	NASDAQ	ACIW	Thu, Aug 18, 2011	9.93	9.93	9.46	9.57
1026	NASDAQ	ACIW	Wed, Aug 17, 2011	10.46	10.49	10.19	10.33
1025	NASDAQ	ACIW	Tue, Aug 16, 2011	10.36	10.42	10.16	10.35
1024	NASDAQ	ACIW	Mon, Aug 15, 2011	10.17	10.50	10.15	10.48
1023	NASDAQ	ACIW	Fri, Aug 12, 2011	10.22	10.22	9.90	10.09
1022	NASDAQ	ACIW	Thu, Aug 11, 2011	9.55	10.22	9.55	10.12
1021	NASDAQ	ACIW	Wed, Aug 10, 2011	9.95	10.09	9.55	9.59
1020	NASDAQ	ACIW	Tue, Aug 9, 2011	9.86	10.30	9.47	10.27
1019	NASDAQ	ACIW	Mon, Aug 8, 2011	10.31	10.61	9.59	9.59
1018	NASDAQ	ACIW	Fri, Aug 5, 2011	11.04	11.15	10.34	10.62
1017	NASDAQ	ACIW	Thu, Aug 4, 2011	11.43	11.56	10.89	10.90
1016	NASDAQ	ACIW	Wed, Aug 3, 2011	11.53	11.68	11.27	11.60
1015	NASDAQ	ACIW	Tue, Aug 2, 2011	11.92	12.22	11.58	11.58
1014	NASDAQ	ACIW	Mon, Aug 1, 2011	12.13	12.21	11.77	12.02
1013	NASDAQ	ACIW	Fri, Jul 29, 2011	11.93	12.19	11.72	12.05
1012	NASDAQ	ACIW	Thu, Jul 28, 2011	12.24	12.28	12.06	12.15
1011	NASDAQ	ACIW	Wed, Jul 27, 2011	12.64	12.64	12.09	12.30
1010	NASDAQ	ACIW	Tue, Jul 26, 2011	12.01	12.58	11.94	12.56
1009	NASDAQ	ACIW	Mon, Jul 25, 2011	11.77	11.94	11.74	11.90
1008	NASDAQ	ACIW	Fri, Jul 22, 2011	11.93	12.05	11.77	11.92
1007	NASDAQ	ACIW	Thu, Jul 21, 2011	11.90	12.08	11.51	11.91
1006	NASDAQ	ACIW	Wed, Jul 20, 2011	12.04	12.12	11.66	11.84
1005	NASDAQ	ACIW	Tue, Jul 19, 2011	11.79	12.03	11.62	12.03
1004	NASDAQ	ACIW	Mon, Jul 18, 2011	11.87	11.87	11.61	11.66
1003	NASDAQ	ACIW	Fri, Jul 15, 2011	11.78	11.97	11.60	11.95
1002	NASDAQ	ACIW	Thu, Jul 14, 2011	11.93	12.01	11.71	11.74
1001	NASDAQ	ACIW	Wed, Jul 13, 2011	11.92	12.10	11.55	11.87
1000	NASDAQ	ACIW	Tue, Jul 12, 2011	11.82	11.94	11.71	11.85
999	NASDAQ	ACIW	Mon, Jul 11, 2011	11.89	11.96	11.82	11.85
998	NASDAQ	ACIW	Fri, Jul 8, 2011	11.89	12.03	11.89	11.98
997	NASDAQ	ACIW	Thu, Jul 7, 2011	11.83	12.02	11.70	12.00
996	NASDAQ	ACIW	Wed, Jul 6, 2011	11.46	11.78	11.40	11.76
995	NASDAQ	ACIW	Tue, Jul 5, 2011	11.32	11.49	11.23	11.47
994	NASDAQ	ACIW	Fri, Jul 1, 2011	11.22	11.62	11.11	11.30
993	NASDAQ	ACIW	Thu, Jun 30, 2011	11.18	11.55	11.01	11.26
992	NASDAQ	ACIW	Wed, Jun 29, 2011	11.07	11.13	10.93	11.04
991	NASDAQ	ACIW	Tue, Jun 28, 2011	10.66	11.04	10.66	11.03
990	NASDAQ	ACIW	Mon, Jun 27, 2011	10.54	10.69	10.34	10.62
989	NASDAQ	ACIW	Fri, Jun 24, 2011	10.38	10.54	10.29	10.53
988	NASDAQ	ACIW	Thu, Jun 23, 2011	10.06	10.41	10.00	10.37
987	NASDAQ	ACIW	Wed, Jun 22, 2011	10.04	10.32	10.02	10.22
986	NASDAQ	ACIW	Tue, Jun 21, 2011	9.78	10.15	9.68	10.14
985	NASDAQ	ACIW	Mon, Jun 20, 2011	9.65	9.76	9.57	9.70
984	NASDAQ	ACIW	Fri, Jun 17, 2011	9.84	9.86	9.57	9.70
983	NASDAQ	ACIW	Thu, Jun 16, 2011	9.68	9.87	9.62	9.78
982	NASDAQ	ACIW	Wed, Jun 15, 2011	9.80	9.90	9.64	9.67
981	NASDAQ	ACIW	Tue, Jun 14, 2011	9.76	9.95	9.76	9.93
980	NASDAQ	ACIW	Mon, Jun 13, 2011	9.81	9.81	9.63	9.65
979	NASDAQ	ACIW	Fri, Jun 10, 2011	9.92	9.95	9.74	9.76
978	NASDAQ	ACIW	Thu, Jun 9, 2011	9.88	10.03	9.63	10.01
977	NASDAQ	ACIW	Wed, Jun 8, 2011	10.00	10.05	9.86	9.89
976	NASDAQ	ACIW	Tue, Jun 7, 2011	10.02	10.15	9.88	10.05
975	NASDAQ	ACIW	Mon, Jun 6, 2011	10.02	10.15	9.90	9.91
974	NASDAQ	ACIW	Fri, Jun 3, 2011	10.18	10.58	10.02	10.05
973	NASDAQ	ACIW	Thu, Jun 2, 2011	10.42	10.46	10.31	10.38
972	NASDAQ	ACIW	Wed, Jun 1, 2011	10.75	10.77	10.38	10.39
971	NASDAQ	ACIW	Tue, May 31, 2011	10.73	10.80	10.57	10.79
970	NASDAQ	ACIW	Fri, May 27, 2011	10.68	10.77	10.55	10.62
969	NASDAQ	ACIW	Thu, May 26, 2011	10.43	10.62	10.36	10.61
968	NASDAQ	ACIW	Wed, May 25, 2011	10.12	10.58	10.12	10.47
967	NASDAQ	ACIW	Tue, May 24, 2011	10.34	10.34	10.01	10.12
966	NASDAQ	ACIW	Mon, May 23, 2011	10.33	10.37	10.19	10.29
965	NASDAQ	ACIW	Fri, May 20, 2011	10.40	10.52	10.38	10.42
964	NASDAQ	ACIW	Thu, May 19, 2011	10.43	10.52	10.35	10.46
963	NASDAQ	ACIW	Wed, May 18, 2011	10.18	10.45	10.12	10.37
962	NASDAQ	ACIW	Tue, May 17, 2011	10.17	10.25	10.13	10.15
961	NASDAQ	ACIW	Mon, May 16, 2011	10.51	10.51	10.25	10.25
960	NASDAQ	ACIW	Fri, May 13, 2011	10.77	10.77	10.55	10.58
959	NASDAQ	ACIW	Thu, May 12, 2011	10.57	10.77	10.42	10.76
958	NASDAQ	ACIW	Wed, May 11, 2011	10.58	10.74	10.44	10.60
957	NASDAQ	ACIW	Tue, May 10, 2011	10.53	10.67	10.52	10.65
956	NASDAQ	ACIW	Mon, May 9, 2011	10.28	10.52	10.21	10.44
955	NASDAQ	ACIW	Fri, May 6, 2011	10.45	10.53	10.21	10.27
954	NASDAQ	ACIW	Thu, May 5, 2011	10.31	10.54	10.15	10.30
953	NASDAQ	ACIW	Wed, May 4, 2011	10.53	10.53	10.22	10.40
952	NASDAQ	ACIW	Tue, May 3, 2011	10.76	10.82	10.44	10.54
951	NASDAQ	ACIW	Mon, May 2, 2011	11.12	11.13	10.77	10.77
950	NASDAQ	ACIW	Fri, Apr 29, 2011	10.86	11.17	10.83	11.01
949	NASDAQ	ACIW	Thu, Apr 28, 2011	10.83	10.85	10.63	10.82
948	NASDAQ	ACIW	Wed, Apr 27, 2011	10.50	10.57	10.43	10.57
947	NASDAQ	ACIW	Tue, Apr 26, 2011	10.59	10.64	10.44	10.51
946	NASDAQ	ACIW	Mon, Apr 25, 2011	10.59	10.64	10.45	10.54
945	NASDAQ	ACIW	Thu, Apr 21, 2011	10.69	10.69	10.50	10.62
944	NASDAQ	ACIW	Wed, Apr 20, 2011	10.55	10.64	10.53	10.64
943	NASDAQ	ACIW	Tue, Apr 19, 2011	10.44	10.50	10.30	10.42
942	NASDAQ	ACIW	Mon, Apr 18, 2011	10.50	10.51	10.28	10.43
941	NASDAQ	ACIW	Fri, Apr 15, 2011	10.62	10.80	10.53	10.66
940	NASDAQ	ACIW	Thu, Apr 14, 2011	10.58	10.72	10.55	10.66
939	NASDAQ	ACIW	Wed, Apr 13, 2011	10.61	10.75	10.53	10.67
938	NASDAQ	ACIW	Tue, Apr 12, 2011	10.61	10.79	10.50	10.53
937	NASDAQ	ACIW	Mon, Apr 11, 2011	10.79	10.91	10.61	10.66
936	NASDAQ	ACIW	Fri, Apr 8, 2011	10.96	10.96	10.76	10.81
935	NASDAQ	ACIW	Thu, Apr 7, 2011	10.99	11.08	10.86	10.86
934	NASDAQ	ACIW	Wed, Apr 6, 2011	11.01	11.06	10.88	10.97
933	NASDAQ	ACIW	Tue, Apr 5, 2011	10.97	11.01	10.90	10.94
932	NASDAQ	ACIW	Mon, Apr 4, 2011	11.02	11.02	10.88	10.94
931	NASDAQ	ACIW	Fri, Apr 1, 2011	10.97	11.02	10.90	10.97
930	NASDAQ	ACIW	Thu, Mar 31, 2011	10.95	11.00	10.85	10.93
929	NASDAQ	ACIW	Wed, Mar 30, 2011	10.96	11.01	10.88	10.97
928	NASDAQ	ACIW	Tue, Mar 29, 2011	10.80	10.91	10.74	10.91
927	NASDAQ	ACIW	Mon, Mar 28, 2011	10.82	10.88	10.79	10.81
926	NASDAQ	ACIW	Fri, Mar 25, 2011	10.80	10.88	10.70	10.80
925	NASDAQ	ACIW	Thu, Mar 24, 2011	10.75	10.77	10.70	10.74
924	NASDAQ	ACIW	Wed, Mar 23, 2011	10.68	10.75	10.59	10.70
923	NASDAQ	ACIW	Tue, Mar 22, 2011	10.66	10.79	10.66	10.71
922	NASDAQ	ACIW	Mon, Mar 21, 2011	10.53	10.80	10.45	10.67
921	NASDAQ	ACIW	Fri, Mar 18, 2011	10.31	10.49	10.29	10.40
920	NASDAQ	ACIW	Thu, Mar 17, 2011	10.38	10.38	10.18	10.20
919	NASDAQ	ACIW	Wed, Mar 16, 2011	10.24	10.46	10.10	10.20
918	NASDAQ	ACIW	Tue, Mar 15, 2011	9.83	10.09	9.83	9.99
917	NASDAQ	ACIW	Mon, Mar 14, 2011	10.07	10.25	9.97	10.15
916	NASDAQ	ACIW	Fri, Mar 11, 2011	10.12	10.27	10.02	10.19
915	NASDAQ	ACIW	Thu, Mar 10, 2011	10.27	10.27	9.94	10.14
914	NASDAQ	ACIW	Wed, Mar 9, 2011	10.40	10.49	10.31	10.48
913	NASDAQ	ACIW	Tue, Mar 8, 2011	10.17	10.52	10.02	10.43
912	NASDAQ	ACIW	Mon, Mar 7, 2011	10.61	10.63	9.97	10.15
911	NASDAQ	ACIW	Fri, Mar 4, 2011	10.58	10.73	10.38	10.52
910	NASDAQ	ACIW	Thu, Mar 3, 2011	10.69	10.98	10.54	10.58
909	NASDAQ	ACIW	Wed, Mar 2, 2011	10.31	10.65	10.20	10.57
908	NASDAQ	ACIW	Tue, Mar 1, 2011	10.49	10.58	10.25	10.37
907	NASDAQ	ACIW	Mon, Feb 28, 2011	10.18	10.44	10.18	10.43
906	NASDAQ	ACIW	Fri, Feb 25, 2011	9.88	10.27	9.88	10.24
905	NASDAQ	ACIW	Thu, Feb 24, 2011	9.51	9.91	9.44	9.88
904	NASDAQ	ACIW	Wed, Feb 23, 2011	9.82	9.86	9.49	9.50
903	NASDAQ	ACIW	Tue, Feb 22, 2011	9.82	9.99	9.78	9.78
902	NASDAQ	ACIW	Fri, Feb 18, 2011	10.00	10.00	9.91	9.96
901	NASDAQ	ACIW	Thu, Feb 17, 2011	9.48	10.12	9.46	10.00
900	NASDAQ	ACIW	Wed, Feb 16, 2011	9.36	9.62	9.20	9.60
899	NASDAQ	ACIW	Tue, Feb 15, 2011	9.15	9.43	8.77	9.28
898	NASDAQ	ACIW	Mon, Feb 14, 2011	9.18	9.24	9.09	9.14
897	NASDAQ	ACIW	Fri, Feb 11, 2011	9.03	9.16	8.95	9.16
896	NASDAQ	ACIW	Thu, Feb 10, 2011	9.03	9.15	9.02	9.06
895	NASDAQ	ACIW	Wed, Feb 9, 2011	9.26	9.26	9.03	9.05
894	NASDAQ	ACIW	Tue, Feb 8, 2011	9.12	9.31	9.07	9.31
893	NASDAQ	ACIW	Mon, Feb 7, 2011	9.01	9.17	8.96	9.13
892	NASDAQ	ACIW	Fri, Feb 4, 2011	9.01	9.04	8.92	8.98
891	NASDAQ	ACIW	Thu, Feb 3, 2011	9.13	9.13	8.90	9.03
890	NASDAQ	ACIW	Wed, Feb 2, 2011	9.18	9.30	9.12	9.17
889	NASDAQ	ACIW	Tue, Feb 1, 2011	8.87	9.25	8.84	9.23
888	NASDAQ	ACIW	Mon, Jan 31, 2011	8.63	8.85	8.55	8.83
887	NASDAQ	ACIW	Fri, Jan 28, 2011	8.85	8.90	8.53	8.58
886	NASDAQ	ACIW	Thu, Jan 27, 2011	8.76	8.94	8.71	8.84
885	NASDAQ	ACIW	Wed, Jan 26, 2011	8.52	8.76	8.50	8.74
884	NASDAQ	ACIW	Tue, Jan 25, 2011	8.43	8.48	8.35	8.48
883	NASDAQ	ACIW	Mon, Jan 24, 2011	8.33	8.51	8.32	8.49
882	NASDAQ	ACIW	Fri, Jan 21, 2011	8.51	8.54	8.34	8.35
881	NASDAQ	ACIW	Thu, Jan 20, 2011	8.69	8.79	8.46	8.47
880	NASDAQ	ACIW	Wed, Jan 19, 2011	8.92	8.98	8.60	8.75
879	NASDAQ	ACIW	Tue, Jan 18, 2011	8.81	8.92	8.69	8.91
878	NASDAQ	ACIW	Fri, Jan 14, 2011	8.79	8.88	8.70	8.86
877	NASDAQ	ACIW	Thu, Jan 13, 2011	8.94	8.94	8.72	8.79
876	NASDAQ	ACIW	Wed, Jan 12, 2011	8.95	8.98	8.90	8.93
875	NASDAQ	ACIW	Tue, Jan 11, 2011	8.88	8.96	8.75	8.86
874	NASDAQ	ACIW	Mon, Jan 10, 2011	8.66	8.89	8.53	8.85
873	NASDAQ	ACIW	Fri, Jan 7, 2011	8.86	8.91	8.54	8.70
872	NASDAQ	ACIW	Thu, Jan 6, 2011	8.97	8.97	8.83	8.86
871	NASDAQ	ACIW	Wed, Jan 5, 2011	8.94	9.11	8.80	8.95
870	NASDAQ	ACIW	Tue, Jan 4, 2011	9.21	9.21	8.79	8.94
869	NASDAQ	ACIW	Mon, Jan 3, 2011	9.06	9.28	8.96	9.15
868	NASDAQ	ACIW	Fri, Dec 31, 2010	9.12	9.15	8.96	8.96
867	NASDAQ	ACIW	Thu, Dec 30, 2010	9.18	9.27	9.13	9.15
866	NASDAQ	ACIW	Wed, Dec 29, 2010	9.17	9.21	9.15	9.20
865	NASDAQ	ACIW	Tue, Dec 28, 2010	9.11	9.16	8.97	9.13
864	NASDAQ	ACIW	Mon, Dec 27, 2010	9.02	9.08	8.97	9.07
863	NASDAQ	ACIW	Thu, Dec 23, 2010	9.21	9.21	9.08	9.12
862	NASDAQ	ACIW	Wed, Dec 22, 2010	9.31	9.31	9.17	9.21
861	NASDAQ	ACIW	Tue, Dec 21, 2010	9.13	9.29	9.13	9.29
860	NASDAQ	ACIW	Mon, Dec 20, 2010	9.41	9.41	9.08	9.11
859	NASDAQ	ACIW	Fri, Dec 17, 2010	9.35	9.38	9.23	9.38
858	NASDAQ	ACIW	Thu, Dec 16, 2010	9.17	9.36	9.17	9.34
857	NASDAQ	ACIW	Wed, Dec 15, 2010	9.17	9.29	9.13	9.18
856	NASDAQ	ACIW	Tue, Dec 14, 2010	9.08	9.28	9.03	9.17
855	NASDAQ	ACIW	Mon, Dec 13, 2010	9.16	9.28	9.08	9.08
854	NASDAQ	ACIW	Fri, Dec 10, 2010	9.14	9.24	9.11	9.16
853	NASDAQ	ACIW	Thu, Dec 9, 2010	9.11	9.18	9.08	9.14
852	NASDAQ	ACIW	Wed, Dec 8, 2010	9.13	9.15	9.04	9.07
851	NASDAQ	ACIW	Tue, Dec 7, 2010	9.07	9.17	9.06	9.09
850	NASDAQ	ACIW	Mon, Dec 6, 2010	8.92	9.00	8.92	8.99
849	NASDAQ	ACIW	Fri, Dec 3, 2010	8.90	8.99	8.80	8.96
848	NASDAQ	ACIW	Thu, Dec 2, 2010	8.90	8.93	8.87	8.92
847	NASDAQ	ACIW	Wed, Dec 1, 2010	8.60	8.92	8.52	8.88
846	NASDAQ	ACIW	Tue, Nov 30, 2010	8.48	8.50	8.37	8.46
845	NASDAQ	ACIW	Mon, Nov 29, 2010	8.49	8.62	8.27	8.56
844	NASDAQ	ACIW	Fri, Nov 26, 2010	8.52	8.67	8.52	8.57
843	NASDAQ	ACIW	Wed, Nov 24, 2010	8.56	8.67	8.54	8.59
842	NASDAQ	ACIW	Tue, Nov 23, 2010	8.49	8.55	8.42	8.53
841	NASDAQ	ACIW	Mon, Nov 22, 2010	8.45	8.62	8.39	8.59
840	NASDAQ	ACIW	Fri, Nov 19, 2010	8.49	8.55	8.44	8.50
839	NASDAQ	ACIW	Thu, Nov 18, 2010	8.39	8.56	8.39	8.49
838	NASDAQ	ACIW	Wed, Nov 17, 2010	8.36	8.38	8.29	8.32
837	NASDAQ	ACIW	Tue, Nov 16, 2010	8.42	8.46	8.24	8.35
836	NASDAQ	ACIW	Mon, Nov 15, 2010	8.54	8.56	8.31	8.50
835	NASDAQ	ACIW	Fri, Nov 12, 2010	8.79	8.90	8.72	8.72
834	NASDAQ	ACIW	Thu, Nov 11, 2010	8.82	8.92	8.66	8.89
833	NASDAQ	ACIW	Wed, Nov 10, 2010	8.76	8.96	8.60	8.92
832	NASDAQ	ACIW	Tue, Nov 9, 2010	9.00	9.00	8.74	8.78
831	NASDAQ	ACIW	Mon, Nov 8, 2010	8.88	9.00	8.88	8.98
830	NASDAQ	ACIW	Fri, Nov 5, 2010	8.99	9.01	8.88	8.93
829	NASDAQ	ACIW	Thu, Nov 4, 2010	8.76	8.96	8.72	8.95
828	NASDAQ	ACIW	Wed, Nov 3, 2010	8.50	8.71	8.49	8.69
827	NASDAQ	ACIW	Tue, Nov 2, 2010	8.25	8.49	8.25	8.48
826	NASDAQ	ACIW	Mon, Nov 1, 2010	8.14	8.26	8.06	8.20
825	NASDAQ	ACIW	Fri, Oct 29, 2010	7.94	8.19	7.90	8.12
824	NASDAQ	ACIW	Thu, Oct 28, 2010	8.04	8.11	7.95	8.00
823	NASDAQ	ACIW	Wed, Oct 27, 2010	8.15	8.28	8.09	8.26
822	NASDAQ	ACIW	Tue, Oct 26, 2010	8.13	8.30	8.09	8.22
821	NASDAQ	ACIW	Mon, Oct 25, 2010	8.14	8.25	8.13	8.18
820	NASDAQ	ACIW	Fri, Oct 22, 2010	7.97	8.14	7.97	8.12
819	NASDAQ	ACIW	Thu, Oct 21, 2010	7.85	7.97	7.84	7.96
818	NASDAQ	ACIW	Wed, Oct 20, 2010	7.72	7.85	7.67	7.82
817	NASDAQ	ACIW	Tue, Oct 19, 2010	7.71	7.85	7.62	7.68
816	NASDAQ	ACIW	Mon, Oct 18, 2010	7.80	7.88	7.74	7.84
815	NASDAQ	ACIW	Fri, Oct 15, 2010	7.87	7.91	7.75	7.78
814	NASDAQ	ACIW	Thu, Oct 14, 2010	7.79	7.88	7.68	7.78
813	NASDAQ	ACIW	Wed, Oct 13, 2010	7.76	7.90	7.69	7.82
812	NASDAQ	ACIW	Tue, Oct 12, 2010	7.62	7.81	7.57	7.72
811	NASDAQ	ACIW	Mon, Oct 11, 2010	7.66	7.73	7.57	7.65
810	NASDAQ	ACIW	Fri, Oct 8, 2010	7.52	7.69	7.45	7.65
809	NASDAQ	ACIW	Thu, Oct 7, 2010	7.49	7.59	7.44	7.56
808	NASDAQ	ACIW	Wed, Oct 6, 2010	7.56	7.56	7.41	7.44
807	NASDAQ	ACIW	Tue, Oct 5, 2010	7.52	7.61	7.48	7.58
806	NASDAQ	ACIW	Mon, Oct 4, 2010	7.40	7.51	7.38	7.43
805	NASDAQ	ACIW	Fri, Oct 1, 2010	7.52	7.58	7.40	7.43
804	NASDAQ	ACIW	Thu, Sep 30, 2010	7.18	7.50	7.13	7.46
803	NASDAQ	ACIW	Wed, Sep 29, 2010	7.06	7.15	6.99	7.10
802	NASDAQ	ACIW	Tue, Sep 28, 2010	7.04	7.12	6.92	7.10
801	NASDAQ	ACIW	Mon, Sep 27, 2010	7.09	7.09	7.00	7.03
800	NASDAQ	ACIW	Fri, Sep 24, 2010	6.97	7.07	6.89	7.07
799	NASDAQ	ACIW	Thu, Sep 23, 2010	6.82	7.01	6.82	6.86
798	NASDAQ	ACIW	Wed, Sep 22, 2010	6.90	6.97	6.82	6.88
797	NASDAQ	ACIW	Tue, Sep 21, 2010	7.00	7.04	6.89	6.93
796	NASDAQ	ACIW	Mon, Sep 20, 2010	6.89	7.07	6.85	6.98
795	NASDAQ	ACIW	Fri, Sep 17, 2010	6.96	6.97	6.72	6.88
794	NASDAQ	ACIW	Thu, Sep 16, 2010	6.90	6.94	6.80	6.88
793	NASDAQ	ACIW	Wed, Sep 15, 2010	6.92	7.04	6.86	6.93
792	NASDAQ	ACIW	Tue, Sep 14, 2010	7.05	7.07	6.93	6.94
791	NASDAQ	ACIW	Mon, Sep 13, 2010	6.92	7.17	6.92	7.04
790	NASDAQ	ACIW	Fri, Sep 10, 2010	6.90	7.00	6.83	6.89
789	NASDAQ	ACIW	Thu, Sep 9, 2010	6.80	6.88	6.69	6.86
788	NASDAQ	ACIW	Wed, Sep 8, 2010	6.56	6.79	6.55	6.69
787	NASDAQ	ACIW	Tue, Sep 7, 2010	6.61	6.65	6.51	6.53
786	NASDAQ	ACIW	Fri, Sep 3, 2010	6.82	6.86	6.50	6.62
785	NASDAQ	ACIW	Thu, Sep 2, 2010	6.71	6.80	6.68	6.79
784	NASDAQ	ACIW	Wed, Sep 1, 2010	6.43	6.70	6.43	6.69
783	NASDAQ	ACIW	Tue, Aug 31, 2010	6.41	6.48	6.31	6.33
782	NASDAQ	ACIW	Mon, Aug 30, 2010	6.73	6.73	6.41	6.42
781	NASDAQ	ACIW	Fri, Aug 27, 2010	6.59	6.75	6.50	6.74
780	NASDAQ	ACIW	Thu, Aug 26, 2010	6.50	6.54	6.45	6.51
779	NASDAQ	ACIW	Wed, Aug 25, 2010	6.35	6.49	6.28	6.46
778	NASDAQ	ACIW	Tue, Aug 24, 2010	6.33	6.44	6.33	6.38
777	NASDAQ	ACIW	Mon, Aug 23, 2010	6.52	6.57	6.40	6.41
776	NASDAQ	ACIW	Fri, Aug 20, 2010	6.55	6.63	6.42	6.49
775	NASDAQ	ACIW	Thu, Aug 19, 2010	6.65	6.65	6.50	6.59
774	NASDAQ	ACIW	Wed, Aug 18, 2010	6.72	6.81	6.61	6.70
773	NASDAQ	ACIW	Tue, Aug 17, 2010	6.70	6.84	6.62	6.73
772	NASDAQ	ACIW	Mon, Aug 16, 2010	6.59	6.75	6.58	6.62
771	NASDAQ	ACIW	Fri, Aug 13, 2010	6.60	6.77	6.60	6.64
770	NASDAQ	ACIW	Thu, Aug 12, 2010	6.52	6.68	6.18	6.64
769	NASDAQ	ACIW	Wed, Aug 11, 2010	6.77	6.81	6.61	6.63
768	NASDAQ	ACIW	Tue, Aug 10, 2010	6.88	7.03	6.88	6.91
767	NASDAQ	ACIW	Mon, Aug 9, 2010	6.79	7.03	6.79	6.97
766	NASDAQ	ACIW	Fri, Aug 6, 2010	6.66	6.74	6.59	6.71
765	NASDAQ	ACIW	Thu, Aug 5, 2010	6.63	6.77	6.62	6.70
764	NASDAQ	ACIW	Wed, Aug 4, 2010	6.49	6.70	6.46	6.68
763	NASDAQ	ACIW	Tue, Aug 3, 2010	6.42	6.57	6.40	6.46
762	NASDAQ	ACIW	Mon, Aug 2, 2010	6.57	6.66	6.38	6.46
761	NASDAQ	ACIW	Fri, Jul 30, 2010	6.34	6.48	6.27	6.47
760	NASDAQ	ACIW	Thu, Jul 29, 2010	6.14	6.45	6.14	6.44
759	NASDAQ	ACIW	Wed, Jul 28, 2010	6.35	6.39	6.09	6.10
758	NASDAQ	ACIW	Tue, Jul 27, 2010	6.42	6.45	6.33	6.38
757	NASDAQ	ACIW	Mon, Jul 26, 2010	6.36	6.41	6.31	6.41
756	NASDAQ	ACIW	Fri, Jul 23, 2010	6.20	6.33	6.18	6.33
755	NASDAQ	ACIW	Thu, Jul 22, 2010	6.15	6.27	6.15	6.24
754	NASDAQ	ACIW	Wed, Jul 21, 2010	6.31	6.31	6.10	6.10
753	NASDAQ	ACIW	Tue, Jul 20, 2010	6.10	6.27	6.03	6.26
752	NASDAQ	ACIW	Mon, Jul 19, 2010	6.14	6.21	6.11	6.14
751	NASDAQ	ACIW	Fri, Jul 16, 2010	6.28	6.35	6.13	6.14
750	NASDAQ	ACIW	Thu, Jul 15, 2010	6.44	6.45	6.28	6.33
749	NASDAQ	ACIW	Wed, Jul 14, 2010	6.61	6.63	6.37	6.41
748	NASDAQ	ACIW	Tue, Jul 13, 2010	6.44	6.67	6.37	6.64
747	NASDAQ	ACIW	Mon, Jul 12, 2010	6.45	6.51	6.30	6.39
746	NASDAQ	ACIW	Fri, Jul 9, 2010	6.56	6.56	6.38	6.48
745	NASDAQ	ACIW	Thu, Jul 8, 2010	6.57	6.65	6.44	6.57
744	NASDAQ	ACIW	Wed, Jul 7, 2010	6.41	6.51	6.36	6.50
743	NASDAQ	ACIW	Tue, Jul 6, 2010	6.54	6.62	6.34	6.39
742	NASDAQ	ACIW	Fri, Jul 2, 2010	6.72	6.73	6.47	6.48
741	NASDAQ	ACIW	Thu, Jul 1, 2010	6.47	6.68	6.35	6.66
740	NASDAQ	ACIW	Wed, Jun 30, 2010	6.47	6.62	6.42	6.49
739	NASDAQ	ACIW	Tue, Jun 29, 2010	6.59	6.59	6.41	6.46
738	NASDAQ	ACIW	Mon, Jun 28, 2010	6.67	6.79	6.65	6.70
737	NASDAQ	ACIW	Fri, Jun 25, 2010	6.52	6.72	6.47	6.65
736	NASDAQ	ACIW	Thu, Jun 24, 2010	6.46	6.50	6.39	6.48
735	NASDAQ	ACIW	Wed, Jun 23, 2010	6.54	6.59	6.42	6.51
734	NASDAQ	ACIW	Tue, Jun 22, 2010	6.67	6.85	6.53	6.53
733	NASDAQ	ACIW	Mon, Jun 21, 2010	6.89	6.90	6.60	6.64
732	NASDAQ	ACIW	Fri, Jun 18, 2010	6.67	6.83	6.67	6.81
731	NASDAQ	ACIW	Thu, Jun 17, 2010	6.57	6.66	6.52	6.64
730	NASDAQ	ACIW	Wed, Jun 16, 2010	6.51	6.56	6.46	6.51
729	NASDAQ	ACIW	Tue, Jun 15, 2010	6.41	6.58	6.33	6.55
728	NASDAQ	ACIW	Mon, Jun 14, 2010	6.48	6.54	6.37	6.40
727	NASDAQ	ACIW	Fri, Jun 11, 2010	6.30	6.43	6.30	6.41
726	NASDAQ	ACIW	Thu, Jun 10, 2010	6.20	6.38	6.16	6.38
725	NASDAQ	ACIW	Wed, Jun 9, 2010	6.03	6.15	5.98	6.10
724	NASDAQ	ACIW	Tue, Jun 8, 2010	5.96	6.03	5.85	5.98
723	NASDAQ	ACIW	Mon, Jun 7, 2010	6.04	6.12	5.92	5.93
722	NASDAQ	ACIW	Fri, Jun 4, 2010	6.18	6.22	6.03	6.04
721	NASDAQ	ACIW	Thu, Jun 3, 2010	6.27	6.36	6.15	6.31
720	NASDAQ	ACIW	Wed, Jun 2, 2010	6.20	6.24	6.07	6.23
719	NASDAQ	ACIW	Tue, Jun 1, 2010	6.34	6.39	6.18	6.19
718	NASDAQ	ACIW	Fri, May 28, 2010	6.40	6.44	6.30	6.37
717	NASDAQ	ACIW	Thu, May 27, 2010	6.26	6.40	6.26	6.39
716	NASDAQ	ACIW	Wed, May 26, 2010	6.15	6.27	6.07	6.18
715	NASDAQ	ACIW	Tue, May 25, 2010	6.09	6.17	6.02	6.14
714	NASDAQ	ACIW	Mon, May 24, 2010	6.25	6.30	6.17	6.22
713	NASDAQ	ACIW	Fri, May 21, 2010	6.25	6.38	6.22	6.25
712	NASDAQ	ACIW	Thu, May 20, 2010	6.41	6.48	6.32	6.32
711	NASDAQ	ACIW	Wed, May 19, 2010	6.58	6.63	6.45	6.53
710	NASDAQ	ACIW	Tue, May 18, 2010	6.83	6.91	6.59	6.61
709	NASDAQ	ACIW	Mon, May 17, 2010	6.72	6.83	6.57	6.74
708	NASDAQ	ACIW	Fri, May 14, 2010	6.82	6.82	6.56	6.67
707	NASDAQ	ACIW	Thu, May 13, 2010	6.80	7.00	6.79	6.87
706	NASDAQ	ACIW	Wed, May 12, 2010	6.59	6.83	6.53	6.83
705	NASDAQ	ACIW	Tue, May 11, 2010	6.52	6.60	6.52	6.57
704	NASDAQ	ACIW	Mon, May 10, 2010	6.59	6.64	6.48	6.59
703	NASDAQ	ACIW	Fri, May 7, 2010	6.44	6.53	6.22	6.44
702	NASDAQ	ACIW	Thu, May 6, 2010	6.65	6.69	6.23	6.43
701	NASDAQ	ACIW	Wed, May 5, 2010	6.43	6.71	6.39	6.66
700	NASDAQ	ACIW	Tue, May 4, 2010	6.40	6.48	6.33	6.44
699	NASDAQ	ACIW	Mon, May 3, 2010	6.27	6.49	6.27	6.48
698	NASDAQ	ACIW	Fri, Apr 30, 2010	6.44	6.46	6.24	6.26
697	NASDAQ	ACIW	Thu, Apr 29, 2010	6.43	6.61	6.15	6.44
696	NASDAQ	ACIW	Wed, Apr 28, 2010	6.80	6.85	6.74	6.77
695	NASDAQ	ACIW	Tue, Apr 27, 2010	6.75	6.95	6.75	6.76
694	NASDAQ	ACIW	Mon, Apr 26, 2010	6.72	6.83	6.68	6.80
693	NASDAQ	ACIW	Fri, Apr 23, 2010	6.71	6.78	6.64	6.74
692	NASDAQ	ACIW	Thu, Apr 22, 2010	6.61	6.70	6.61	6.69
691	NASDAQ	ACIW	Wed, Apr 21, 2010	6.66	6.78	6.63	6.67
690	NASDAQ	ACIW	Tue, Apr 20, 2010	6.53	6.68	6.48	6.67
689	NASDAQ	ACIW	Mon, Apr 19, 2010	6.61	6.64	6.43	6.55
688	NASDAQ	ACIW	Fri, Apr 16, 2010	6.64	6.68	6.51	6.64
687	NASDAQ	ACIW	Thu, Apr 15, 2010	6.80	6.80	6.62	6.63
686	NASDAQ	ACIW	Wed, Apr 14, 2010	7.00	7.04	6.93	7.01
685	NASDAQ	ACIW	Tue, Apr 13, 2010	6.97	7.06	6.86	6.96
684	NASDAQ	ACIW	Mon, Apr 12, 2010	6.90	6.99	6.90	6.96
683	NASDAQ	ACIW	Fri, Apr 9, 2010	6.96	6.96	6.84	6.92
682	NASDAQ	ACIW	Thu, Apr 8, 2010	6.90	6.99	6.87	6.96
681	NASDAQ	ACIW	Wed, Apr 7, 2010	6.95	7.03	6.90	6.94
680	NASDAQ	ACIW	Tue, Apr 6, 2010	6.94	7.04	6.90	6.99
679	NASDAQ	ACIW	Mon, Apr 5, 2010	6.95	7.16	6.91	6.99
678	NASDAQ	ACIW	Thu, Apr 1, 2010	6.91	7.06	6.82	6.96
677	NASDAQ	ACIW	Wed, Mar 31, 2010	6.97	7.09	6.87	6.87
676	NASDAQ	ACIW	Tue, Mar 30, 2010	7.02	7.10	6.90	7.01
675	NASDAQ	ACIW	Mon, Mar 29, 2010	7.08	7.09	6.92	7.00
674	NASDAQ	ACIW	Fri, Mar 26, 2010	7.12	7.18	6.99	7.05
673	NASDAQ	ACIW	Thu, Mar 25, 2010	7.13	7.27	7.07	7.09
672	NASDAQ	ACIW	Wed, Mar 24, 2010	7.16	7.19	7.07	7.11
671	NASDAQ	ACIW	Tue, Mar 23, 2010	7.08	7.23	7.02	7.20
670	NASDAQ	ACIW	Mon, Mar 22, 2010	6.77	7.16	6.77	7.06
669	NASDAQ	ACIW	Fri, Mar 19, 2010	6.93	6.93	6.74	6.82
668	NASDAQ	ACIW	Thu, Mar 18, 2010	6.90	7.00	6.89	6.95
667	NASDAQ	ACIW	Wed, Mar 17, 2010	7.00	7.06	6.89	6.93
666	NASDAQ	ACIW	Tue, Mar 16, 2010	6.98	6.99	6.91	6.98
665	NASDAQ	ACIW	Mon, Mar 15, 2010	6.99	7.05	6.93	6.98
664	NASDAQ	ACIW	Fri, Mar 12, 2010	7.01	7.06	6.84	7.03
663	NASDAQ	ACIW	Thu, Mar 11, 2010	6.80	7.07	6.72	7.07
662	NASDAQ	ACIW	Wed, Mar 10, 2010	6.70	6.87	6.70	6.85
661	NASDAQ	ACIW	Tue, Mar 9, 2010	6.59	6.83	6.59	6.72
660	NASDAQ	ACIW	Mon, Mar 8, 2010	6.46	6.64	6.45	6.62
659	NASDAQ	ACIW	Fri, Mar 5, 2010	6.37	6.54	6.36	6.49
658	NASDAQ	ACIW	Thu, Mar 4, 2010	6.40	6.45	6.17	6.34
657	NASDAQ	ACIW	Wed, Mar 3, 2010	6.09	6.55	6.09	6.39
656	NASDAQ	ACIW	Tue, Mar 2, 2010	6.09	6.18	6.07	6.11
655	NASDAQ	ACIW	Mon, Mar 1, 2010	6.04	6.15	6.01	6.09
654	NASDAQ	ACIW	Fri, Feb 26, 2010	6.09	6.18	5.89	6.08
653	NASDAQ	ACIW	Thu, Feb 25, 2010	5.54	6.24	5.54	6.11
652	NASDAQ	ACIW	Wed, Feb 24, 2010	5.52	5.60	5.52	5.56
651	NASDAQ	ACIW	Tue, Feb 23, 2010	5.45	5.55	5.40	5.52
650	NASDAQ	ACIW	Mon, Feb 22, 2010	5.48	5.48	5.41	5.44
649	NASDAQ	ACIW	Fri, Feb 19, 2010	5.44	5.51	5.40	5.46
648	NASDAQ	ACIW	Thu, Feb 18, 2010	5.34	5.44	5.34	5.44
647	NASDAQ	ACIW	Wed, Feb 17, 2010	5.28	5.35	5.24	5.34
646	NASDAQ	ACIW	Tue, Feb 16, 2010	5.27	5.28	5.18	5.28
645	NASDAQ	ACIW	Fri, Feb 12, 2010	5.12	5.25	5.08	5.23
644	NASDAQ	ACIW	Thu, Feb 11, 2010	5.08	5.18	5.03	5.17
643	NASDAQ	ACIW	Wed, Feb 10, 2010	5.13	5.16	5.04	5.11
642	NASDAQ	ACIW	Tue, Feb 9, 2010	5.20	5.21	5.09	5.16
641	NASDAQ	ACIW	Mon, Feb 8, 2010	5.23	5.27	5.14	5.15
640	NASDAQ	ACIW	Fri, Feb 5, 2010	5.20	5.27	5.16	5.25
639	NASDAQ	ACIW	Thu, Feb 4, 2010	5.27	5.31	5.17	5.19
638	NASDAQ	ACIW	Wed, Feb 3, 2010	5.28	5.33	5.28	5.29
637	NASDAQ	ACIW	Tue, Feb 2, 2010	5.34	5.36	5.28	5.29
636	NASDAQ	ACIW	Mon, Feb 1, 2010	5.33	5.40	5.28	5.34
635	NASDAQ	ACIW	Fri, Jan 29, 2010	5.43	5.49	5.32	5.34
634	NASDAQ	ACIW	Thu, Jan 28, 2010	5.53	5.53	5.39	5.42
633	NASDAQ	ACIW	Wed, Jan 27, 2010	5.42	5.56	5.42	5.53
632	NASDAQ	ACIW	Tue, Jan 26, 2010	5.46	5.49	5.42	5.44
631	NASDAQ	ACIW	Mon, Jan 25, 2010	5.47	5.53	5.42	5.48
630	NASDAQ	ACIW	Fri, Jan 22, 2010	5.47	5.56	5.42	5.43
629	NASDAQ	ACIW	Thu, Jan 21, 2010	5.50	5.61	5.42	5.45
628	NASDAQ	ACIW	Wed, Jan 20, 2010	5.58	5.59	5.44	5.53
627	NASDAQ	ACIW	Tue, Jan 19, 2010	5.52	5.63	5.46	5.63
626	NASDAQ	ACIW	Fri, Jan 15, 2010	5.62	5.62	5.43	5.50
625	NASDAQ	ACIW	Thu, Jan 14, 2010	5.52	5.61	5.52	5.59
624	NASDAQ	ACIW	Wed, Jan 13, 2010	5.49	5.58	5.45	5.55
623	NASDAQ	ACIW	Tue, Jan 12, 2010	5.42	5.50	5.42	5.46
622	NASDAQ	ACIW	Mon, Jan 11, 2010	5.47	5.49	5.42	5.46
621	NASDAQ	ACIW	Fri, Jan 8, 2010	5.44	5.48	5.38	5.48
620	NASDAQ	ACIW	Thu, Jan 7, 2010	5.53	5.53	5.42	5.45
619	NASDAQ	ACIW	Wed, Jan 6, 2010	5.72	5.74	5.52	5.53
618	NASDAQ	ACIW	Tue, Jan 5, 2010	5.83	5.83	5.68	5.70
617	NASDAQ	ACIW	Mon, Jan 4, 2010	5.75	5.89	5.73	5.84
616	NASDAQ	ACIW	Thu, Dec 31, 2009	5.89	5.90	5.72	5.72
615	NASDAQ	ACIW	Wed, Dec 30, 2009	5.90	5.95	5.82	5.88
614	NASDAQ	ACIW	Tue, Dec 29, 2009	5.82	5.92	5.75	5.91
613	NASDAQ	ACIW	Mon, Dec 28, 2009	5.97	5.97	5.71	5.79
612	NASDAQ	ACIW	Thu, Dec 24, 2009	5.94	6.01	5.93	5.94
611	NASDAQ	ACIW	Wed, Dec 23, 2009	5.81	5.95	5.79	5.92
610	NASDAQ	ACIW	Tue, Dec 22, 2009	5.72	5.83	5.67	5.78
609	NASDAQ	ACIW	Mon, Dec 21, 2009	5.47	5.75	5.47	5.72
608	NASDAQ	ACIW	Fri, Dec 18, 2009	5.57	5.65	5.50	5.53
607	NASDAQ	ACIW	Thu, Dec 17, 2009	5.62	5.63	5.51	5.58
606	NASDAQ	ACIW	Wed, Dec 16, 2009	5.73	5.79	5.58	5.67
605	NASDAQ	ACIW	Tue, Dec 15, 2009	5.57	5.80	5.57	5.70
604	NASDAQ	ACIW	Mon, Dec 14, 2009	5.53	5.63	5.44	5.62
603	NASDAQ	ACIW	Fri, Dec 11, 2009	5.54	5.54	5.44	5.50
602	NASDAQ	ACIW	Thu, Dec 10, 2009	5.54	5.57	5.48	5.51
601	NASDAQ	ACIW	Wed, Dec 9, 2009	5.57	5.60	5.47	5.50
600	NASDAQ	ACIW	Tue, Dec 8, 2009	5.55	5.62	5.43	5.56
599	NASDAQ	ACIW	Mon, Dec 7, 2009	5.51	5.61	5.47	5.60
598	NASDAQ	ACIW	Fri, Dec 4, 2009	5.47	5.53	5.41	5.52
597	NASDAQ	ACIW	Thu, Dec 3, 2009	5.52	5.55	5.37	5.38
596	NASDAQ	ACIW	Wed, Dec 2, 2009	5.63	5.67	5.44	5.50
595	NASDAQ	ACIW	Tue, Dec 1, 2009	5.55	5.67	5.54	5.63
594	NASDAQ	ACIW	Mon, Nov 30, 2009	5.50	5.50	5.34	5.49
593	NASDAQ	ACIW	Fri, Nov 27, 2009	5.49	5.62	5.46	5.52
592	NASDAQ	ACIW	Wed, Nov 25, 2009	5.82	5.86	5.71	5.71
591	NASDAQ	ACIW	Tue, Nov 24, 2009	5.88	5.91	5.71	5.79
590	NASDAQ	ACIW	Mon, Nov 23, 2009	5.77	5.95	5.72	5.86
589	NASDAQ	ACIW	Fri, Nov 20, 2009	5.64	5.77	5.56	5.70
588	NASDAQ	ACIW	Thu, Nov 19, 2009	5.84	5.86	5.62	5.72
587	NASDAQ	ACIW	Wed, Nov 18, 2009	5.95	5.97	5.80	5.86
586	NASDAQ	ACIW	Tue, Nov 17, 2009	5.94	5.99	5.91	5.97
585	NASDAQ	ACIW	Mon, Nov 16, 2009	5.78	6.02	5.78	5.98
584	NASDAQ	ACIW	Fri, Nov 13, 2009	5.67	5.79	5.61	5.76
583	NASDAQ	ACIW	Thu, Nov 12, 2009	5.76	5.87	5.64	5.64
582	NASDAQ	ACIW	Wed, Nov 11, 2009	5.67	5.79	5.67	5.74
581	NASDAQ	ACIW	Tue, Nov 10, 2009	5.48	5.67	5.45	5.62
580	NASDAQ	ACIW	Mon, Nov 9, 2009	5.44	5.54	5.43	5.51
579	NASDAQ	ACIW	Fri, Nov 6, 2009	5.43	5.56	5.29	5.38
578	NASDAQ	ACIW	Thu, Nov 5, 2009	5.04	5.45	4.92	5.44
577	NASDAQ	ACIW	Wed, Nov 4, 2009	5.43	5.43	5.33	5.34
576	NASDAQ	ACIW	Tue, Nov 3, 2009	5.37	5.43	5.24	5.42
575	NASDAQ	ACIW	Mon, Nov 2, 2009	5.38	5.44	5.33	5.39
574	NASDAQ	ACIW	Fri, Oct 30, 2009	5.43	5.45	5.36	5.36
573	NASDAQ	ACIW	Thu, Oct 29, 2009	5.42	5.50	5.28	5.47
572	NASDAQ	ACIW	Wed, Oct 28, 2009	5.61	5.62	5.38	5.38
571	NASDAQ	ACIW	Tue, Oct 27, 2009	5.65	5.73	5.58	5.60
570	NASDAQ	ACIW	Mon, Oct 26, 2009	5.66	5.79	5.58	5.65
569	NASDAQ	ACIW	Fri, Oct 23, 2009	5.75	5.81	5.64	5.67
568	NASDAQ	ACIW	Thu, Oct 22, 2009	5.65	5.76	5.58	5.76
567	NASDAQ	ACIW	Wed, Oct 21, 2009	5.67	5.85	5.63	5.65
566	NASDAQ	ACIW	Tue, Oct 20, 2009	5.81	5.81	5.65	5.68
565	NASDAQ	ACIW	Mon, Oct 19, 2009	5.75	5.83	5.73	5.79
564	NASDAQ	ACIW	Fri, Oct 16, 2009	5.88	5.90	5.70	5.75
563	NASDAQ	ACIW	Thu, Oct 15, 2009	5.98	6.03	5.85	5.90
562	NASDAQ	ACIW	Wed, Oct 14, 2009	5.72	5.99	5.72	5.99
561	NASDAQ	ACIW	Tue, Oct 13, 2009	5.72	5.82	5.67	5.82
560	NASDAQ	ACIW	Mon, Oct 12, 2009	5.70	5.78	5.69	5.69
559	NASDAQ	ACIW	Fri, Oct 9, 2009	5.56	5.75	5.56	5.73
558	NASDAQ	ACIW	Thu, Oct 8, 2009	5.30	5.59	5.21	5.54
557	NASDAQ	ACIW	Wed, Oct 7, 2009	5.23	5.23	5.04	5.22
556	NASDAQ	ACIW	Tue, Oct 6, 2009	4.85	4.94	4.80	4.92
555	NASDAQ	ACIW	Mon, Oct 5, 2009	4.80	4.87	4.76	4.83
554	NASDAQ	ACIW	Fri, Oct 2, 2009	4.83	4.90	4.78	4.80
553	NASDAQ	ACIW	Thu, Oct 1, 2009	5.04	5.04	4.84	4.86
552	NASDAQ	ACIW	Wed, Sep 30, 2009	5.14	5.16	4.96	5.04
551	NASDAQ	ACIW	Tue, Sep 29, 2009	5.16	5.22	5.09	5.16
550	NASDAQ	ACIW	Mon, Sep 28, 2009	5.10	5.17	4.95	5.13
549	NASDAQ	ACIW	Fri, Sep 25, 2009	5.17	5.19	5.04	5.05
548	NASDAQ	ACIW	Thu, Sep 24, 2009	5.24	5.30	5.14	5.16
547	NASDAQ	ACIW	Wed, Sep 23, 2009	5.33	5.35	5.24	5.24
546	NASDAQ	ACIW	Tue, Sep 22, 2009	5.33	5.36	5.27	5.31
545	NASDAQ	ACIW	Mon, Sep 21, 2009	5.22	5.37	5.16	5.33
544	NASDAQ	ACIW	Fri, Sep 18, 2009	5.19	5.32	5.11	5.28
543	NASDAQ	ACIW	Thu, Sep 17, 2009	5.15	5.24	5.11	5.19
542	NASDAQ	ACIW	Wed, Sep 16, 2009	5.12	5.21	5.08	5.17
541	NASDAQ	ACIW	Tue, Sep 15, 2009	4.93	5.22	4.87	5.14
540	NASDAQ	ACIW	Mon, Sep 14, 2009	4.74	4.99	4.67	4.95
539	NASDAQ	ACIW	Fri, Sep 11, 2009	4.71	4.77	4.64	4.76
538	NASDAQ	ACIW	Thu, Sep 10, 2009	4.62	4.71	4.58	4.71
537	NASDAQ	ACIW	Wed, Sep 9, 2009	4.56	4.66	4.56	4.63
536	NASDAQ	ACIW	Tue, Sep 8, 2009	4.61	4.62	4.48	4.55
535	NASDAQ	ACIW	Fri, Sep 4, 2009	4.57	4.64	4.54	4.61
534	NASDAQ	ACIW	Thu, Sep 3, 2009	4.57	4.60	4.44	4.58
533	NASDAQ	ACIW	Wed, Sep 2, 2009	4.57	4.60	4.55	4.56
532	NASDAQ	ACIW	Tue, Sep 1, 2009	4.53	4.68	4.52	4.56
531	NASDAQ	ACIW	Mon, Aug 31, 2009	4.55	4.59	4.50	4.52
530	NASDAQ	ACIW	Fri, Aug 28, 2009	4.67	4.69	4.56	4.59
529	NASDAQ	ACIW	Thu, Aug 27, 2009	4.62	4.68	4.50	4.66
528	NASDAQ	ACIW	Wed, Aug 26, 2009	4.66	4.69	4.53	4.65
527	NASDAQ	ACIW	Tue, Aug 25, 2009	4.61	4.73	4.61	4.66
526	NASDAQ	ACIW	Mon, Aug 24, 2009	4.65	4.68	4.58	4.60
525	NASDAQ	ACIW	Fri, Aug 21, 2009	4.65	4.69	4.52	4.65
524	NASDAQ	ACIW	Thu, Aug 20, 2009	4.58	4.63	4.53	4.58
523	NASDAQ	ACIW	Wed, Aug 19, 2009	4.53	4.62	4.50	4.60
522	NASDAQ	ACIW	Tue, Aug 18, 2009	4.57	4.69	4.57	4.59
521	NASDAQ	ACIW	Mon, Aug 17, 2009	4.61	4.64	4.53	4.54
520	NASDAQ	ACIW	Fri, Aug 14, 2009	4.76	4.76	4.62	4.67
519	NASDAQ	ACIW	Thu, Aug 13, 2009	4.80	4.88	4.73	4.76
518	NASDAQ	ACIW	Wed, Aug 12, 2009	4.76	4.84	4.74	4.75
517	NASDAQ	ACIW	Tue, Aug 11, 2009	4.74	4.93	4.70	4.74
516	NASDAQ	ACIW	Mon, Aug 10, 2009	4.68	4.85	4.68	4.79
515	NASDAQ	ACIW	Fri, Aug 7, 2009	4.70	4.86	4.66	4.74
514	NASDAQ	ACIW	Thu, Aug 6, 2009	5.05	5.05	4.55	4.62
513	NASDAQ	ACIW	Wed, Aug 5, 2009	5.06	5.11	4.86	5.05
512	NASDAQ	ACIW	Tue, Aug 4, 2009	4.97	5.12	4.90	5.06
511	NASDAQ	ACIW	Mon, Aug 3, 2009	5.04	5.06	4.93	5.01
510	NASDAQ	ACIW	Fri, Jul 31, 2009	5.13	5.18	5.02	5.02
509	NASDAQ	ACIW	Thu, Jul 30, 2009	5.24	5.33	5.14	5.17
508	NASDAQ	ACIW	Wed, Jul 29, 2009	5.07	5.24	4.99	5.17
507	NASDAQ	ACIW	Tue, Jul 28, 2009	4.98	5.21	4.94	5.12
506	NASDAQ	ACIW	Mon, Jul 27, 2009	4.98	5.00	4.88	4.99
505	NASDAQ	ACIW	Fri, Jul 24, 2009	4.83	4.98	4.75	4.97
504	NASDAQ	ACIW	Thu, Jul 23, 2009	4.69	4.90	4.49	4.90
503	NASDAQ	ACIW	Wed, Jul 22, 2009	4.63	4.71	4.62	4.70
502	NASDAQ	ACIW	Tue, Jul 21, 2009	4.66	4.69	4.53	4.63
501	NASDAQ	ACIW	Mon, Jul 20, 2009	4.66	4.70	4.54	4.62
500	NASDAQ	ACIW	Fri, Jul 17, 2009	4.56	4.64	4.51	4.63
499	NASDAQ	ACIW	Thu, Jul 16, 2009	4.50	4.57	4.44	4.54
498	NASDAQ	ACIW	Wed, Jul 15, 2009	4.44	4.51	4.42	4.51
497	NASDAQ	ACIW	Tue, Jul 14, 2009	4.38	4.44	4.34	4.41
496	NASDAQ	ACIW	Mon, Jul 13, 2009	4.46	4.46	4.35	4.40
495	NASDAQ	ACIW	Fri, Jul 10, 2009	4.42	4.51	4.36	4.49
494	NASDAQ	ACIW	Thu, Jul 9, 2009	4.52	4.60	4.45	4.46
493	NASDAQ	ACIW	Wed, Jul 8, 2009	4.49	4.54	4.44	4.48
492	NASDAQ	ACIW	Tue, Jul 7, 2009	4.51	4.56	4.48	4.50
491	NASDAQ	ACIW	Mon, Jul 6, 2009	4.58	4.63	4.48	4.53
490	NASDAQ	ACIW	Thu, Jul 2, 2009	4.69	4.70	4.60	4.61
489	NASDAQ	ACIW	Wed, Jul 1, 2009	4.71	4.78	4.63	4.73
488	NASDAQ	ACIW	Tue, Jun 30, 2009	4.57	4.67	4.53	4.65
487	NASDAQ	ACIW	Mon, Jun 29, 2009	4.63	4.64	4.57	4.60
486	NASDAQ	ACIW	Fri, Jun 26, 2009	4.56	4.67	4.52	4.64
485	NASDAQ	ACIW	Thu, Jun 25, 2009	4.51	4.64	4.50	4.60
484	NASDAQ	ACIW	Wed, Jun 24, 2009	4.51	4.57	4.46	4.52
483	NASDAQ	ACIW	Tue, Jun 23, 2009	4.47	4.52	4.44	4.46
482	NASDAQ	ACIW	Mon, Jun 22, 2009	4.54	4.58	4.41	4.43
481	NASDAQ	ACIW	Fri, Jun 19, 2009	4.78	4.83	4.59	4.61
480	NASDAQ	ACIW	Thu, Jun 18, 2009	4.82	4.82	4.69	4.71
479	NASDAQ	ACIW	Wed, Jun 17, 2009	4.71	4.91	4.70	4.83
478	NASDAQ	ACIW	Tue, Jun 16, 2009	4.88	4.90	4.69	4.70
477	NASDAQ	ACIW	Mon, Jun 15, 2009	4.93	4.93	4.73	4.82
476	NASDAQ	ACIW	Fri, Jun 12, 2009	5.03	5.06	4.89	5.00
475	NASDAQ	ACIW	Thu, Jun 11, 2009	5.05	5.12	5.03	5.04
474	NASDAQ	ACIW	Wed, Jun 10, 2009	5.09	5.09	4.89	5.04
473	NASDAQ	ACIW	Tue, Jun 9, 2009	5.10	5.14	5.04	5.06
472	NASDAQ	ACIW	Mon, Jun 8, 2009	5.18	5.20	4.98	5.06
471	NASDAQ	ACIW	Fri, Jun 5, 2009	5.29	5.31	5.15	5.17
470	NASDAQ	ACIW	Thu, Jun 4, 2009	5.29	5.29	5.15	5.23
469	NASDAQ	ACIW	Wed, Jun 3, 2009	5.25	5.33	5.22	5.26
468	NASDAQ	ACIW	Tue, Jun 2, 2009	5.10	5.27	5.01	5.22
467	NASDAQ	ACIW	Mon, Jun 1, 2009	5.05	5.22	5.02	5.15
466	NASDAQ	ACIW	Fri, May 29, 2009	5.00	5.00	4.83	4.97
465	NASDAQ	ACIW	Thu, May 28, 2009	5.10	5.10	4.87	4.98
464	NASDAQ	ACIW	Wed, May 27, 2009	5.10	5.12	4.98	4.98
463	NASDAQ	ACIW	Tue, May 26, 2009	4.99	5.23	4.89	5.17
462	NASDAQ	ACIW	Fri, May 22, 2009	5.01	5.10	4.92	5.05
461	NASDAQ	ACIW	Thu, May 21, 2009	4.88	5.04	4.87	4.99
460	NASDAQ	ACIW	Wed, May 20, 2009	4.82	5.05	4.81	4.95
459	NASDAQ	ACIW	Tue, May 19, 2009	4.79	4.97	4.79	4.86
458	NASDAQ	ACIW	Mon, May 18, 2009	4.63	4.86	4.59	4.84
457	NASDAQ	ACIW	Fri, May 15, 2009	4.61	4.68	4.55	4.60
456	NASDAQ	ACIW	Thu, May 14, 2009	4.51	4.74	4.51	4.64
455	NASDAQ	ACIW	Wed, May 13, 2009	4.60	4.60	4.51	4.53
454	NASDAQ	ACIW	Tue, May 12, 2009	4.61	4.70	4.57	4.67
453	NASDAQ	ACIW	Mon, May 11, 2009	4.63	4.73	4.52	4.61
452	NASDAQ	ACIW	Fri, May 8, 2009	4.83	4.83	4.65	4.71
451	NASDAQ	ACIW	Thu, May 7, 2009	4.77	4.83	4.51	4.68
450	NASDAQ	ACIW	Wed, May 6, 2009	5.45	5.45	4.71	4.77
449	NASDAQ	ACIW	Tue, May 5, 2009	5.71	5.72	5.54	5.61
448	NASDAQ	ACIW	Mon, May 4, 2009	5.61	5.79	5.57	5.70
447	NASDAQ	ACIW	Fri, May 1, 2009	5.76	5.76	5.60	5.62
446	NASDAQ	ACIW	Thu, Apr 30, 2009	5.92	5.94	5.75	5.76
445	NASDAQ	ACIW	Wed, Apr 29, 2009	5.81	5.93	5.77	5.89
444	NASDAQ	ACIW	Tue, Apr 28, 2009	5.70	5.85	5.56	5.80
443	NASDAQ	ACIW	Mon, Apr 27, 2009	5.78	5.91	5.70	5.74
442	NASDAQ	ACIW	Fri, Apr 24, 2009	5.85	5.94	5.76	5.78
441	NASDAQ	ACIW	Thu, Apr 23, 2009	5.98	6.00	5.74	5.85
440	NASDAQ	ACIW	Wed, Apr 22, 2009	5.94	6.01	5.86	5.96
439	NASDAQ	ACIW	Tue, Apr 21, 2009	6.16	6.16	5.91	6.00
438	NASDAQ	ACIW	Mon, Apr 20, 2009	6.39	6.41	6.10	6.16
437	NASDAQ	ACIW	Fri, Apr 17, 2009	6.70	6.70	6.47	6.52
436	NASDAQ	ACIW	Thu, Apr 16, 2009	6.70	6.80	6.60	6.67
435	NASDAQ	ACIW	Wed, Apr 15, 2009	6.52	6.69	6.50	6.61
434	NASDAQ	ACIW	Tue, Apr 14, 2009	6.57	6.67	6.48	6.59
433	NASDAQ	ACIW	Mon, Apr 13, 2009	6.68	6.83	6.56	6.66
432	NASDAQ	ACIW	Thu, Apr 9, 2009	6.64	6.93	6.60	6.77
431	NASDAQ	ACIW	Wed, Apr 8, 2009	6.33	6.56	6.33	6.56
430	NASDAQ	ACIW	Tue, Apr 7, 2009	6.39	6.47	6.28	6.31
429	NASDAQ	ACIW	Mon, Apr 6, 2009	6.49	6.64	6.43	6.51
428	NASDAQ	ACIW	Fri, Apr 3, 2009	6.41	6.59	6.34	6.58
427	NASDAQ	ACIW	Thu, Apr 2, 2009	6.47	6.56	6.34	6.38
426	NASDAQ	ACIW	Wed, Apr 1, 2009	6.15	6.46	6.02	6.34
425	NASDAQ	ACIW	Tue, Mar 31, 2009	6.21	6.39	6.14	6.25
424	NASDAQ	ACIW	Mon, Mar 30, 2009	6.08	6.16	5.98	6.16
423	NASDAQ	ACIW	Fri, Mar 27, 2009	6.12	6.31	6.10	6.22
422	NASDAQ	ACIW	Thu, Mar 26, 2009	6.23	6.37	6.16	6.23
421	NASDAQ	ACIW	Wed, Mar 25, 2009	5.98	6.09	5.90	6.09
420	NASDAQ	ACIW	Tue, Mar 24, 2009	6.12	6.23	5.97	5.97
419	NASDAQ	ACIW	Mon, Mar 23, 2009	6.11	6.23	6.05	6.20
418	NASDAQ	ACIW	Fri, Mar 20, 2009	6.23	6.23	5.92	5.96
417	NASDAQ	ACIW	Thu, Mar 19, 2009	6.33	6.35	6.16	6.17
416	NASDAQ	ACIW	Wed, Mar 18, 2009	6.25	6.33	6.17	6.29
415	NASDAQ	ACIW	Tue, Mar 17, 2009	6.08	6.36	6.01	6.24
414	NASDAQ	ACIW	Mon, Mar 16, 2009	6.27	6.33	6.06	6.07
413	NASDAQ	ACIW	Fri, Mar 13, 2009	6.30	6.31	6.17	6.22
412	NASDAQ	ACIW	Thu, Mar 12, 2009	6.05	6.31	6.05	6.27
411	NASDAQ	ACIW	Wed, Mar 11, 2009	6.30	6.35	6.03	6.04
410	NASDAQ	ACIW	Tue, Mar 10, 2009	6.38	6.49	6.20	6.23
409	NASDAQ	ACIW	Mon, Mar 9, 2009	6.09	6.53	6.01	6.38
408	NASDAQ	ACIW	Fri, Mar 6, 2009	5.82	6.06	5.65	6.00
407	NASDAQ	ACIW	Thu, Mar 5, 2009	5.86	6.04	5.76	5.78
406	NASDAQ	ACIW	Wed, Mar 4, 2009	5.85	6.00	5.85	5.93
405	NASDAQ	ACIW	Tue, Mar 3, 2009	6.04	6.12	5.83	5.84
404	NASDAQ	ACIW	Mon, Mar 2, 2009	5.85	6.04	5.84	5.92
403	NASDAQ	ACIW	Fri, Feb 27, 2009	5.89	6.08	5.83	5.95
402	NASDAQ	ACIW	Thu, Feb 26, 2009	5.55	6.19	5.46	5.93
401	NASDAQ	ACIW	Wed, Feb 25, 2009	5.40	5.45	5.30	5.33
400	NASDAQ	ACIW	Tue, Feb 24, 2009	5.38	5.47	5.33	5.44
399	NASDAQ	ACIW	Mon, Feb 23, 2009	5.37	5.42	5.26	5.33
398	NASDAQ	ACIW	Fri, Feb 20, 2009	5.22	5.44	5.22	5.33
397	NASDAQ	ACIW	Thu, Feb 19, 2009	5.37	5.38	5.28	5.30
396	NASDAQ	ACIW	Wed, Feb 18, 2009	5.33	5.42	5.10	5.34
395	NASDAQ	ACIW	Tue, Feb 17, 2009	5.50	5.57	5.33	5.41
394	NASDAQ	ACIW	Fri, Feb 13, 2009	5.73	5.83	5.63	5.67
393	NASDAQ	ACIW	Thu, Feb 12, 2009	5.61	5.76	5.51	5.74
392	NASDAQ	ACIW	Wed, Feb 11, 2009	5.61	5.73	5.52	5.66
391	NASDAQ	ACIW	Tue, Feb 10, 2009	5.77	5.82	5.54	5.61
390	NASDAQ	ACIW	Mon, Feb 9, 2009	5.84	5.92	5.68	5.81
389	NASDAQ	ACIW	Fri, Feb 6, 2009	5.70	5.93	5.69	5.86
388	NASDAQ	ACIW	Thu, Feb 5, 2009	5.61	5.80	5.53	5.70
387	NASDAQ	ACIW	Wed, Feb 4, 2009	5.74	5.86	5.59	5.69
386	NASDAQ	ACIW	Tue, Feb 3, 2009	5.92	5.95	5.71	5.75
385	NASDAQ	ACIW	Mon, Feb 2, 2009	5.54	5.98	5.51	5.91
384	NASDAQ	ACIW	Fri, Jan 30, 2009	5.84	5.84	5.60	5.66
383	NASDAQ	ACIW	Thu, Jan 29, 2009	5.71	5.85	5.64	5.78
382	NASDAQ	ACIW	Wed, Jan 28, 2009	5.80	5.86	5.69	5.76
381	NASDAQ	ACIW	Tue, Jan 27, 2009	5.74	5.84	5.66	5.73
380	NASDAQ	ACIW	Mon, Jan 26, 2009	5.67	5.87	5.59	5.74
379	NASDAQ	ACIW	Fri, Jan 23, 2009	5.58	5.75	5.49	5.70
378	NASDAQ	ACIW	Thu, Jan 22, 2009	5.82	5.99	5.69	5.73
377	NASDAQ	ACIW	Wed, Jan 21, 2009	5.76	5.97	5.65	5.93
376	NASDAQ	ACIW	Tue, Jan 20, 2009	5.87	6.01	5.63	5.65
375	NASDAQ	ACIW	Fri, Jan 16, 2009	6.04	6.08	5.78	5.92
374	NASDAQ	ACIW	Thu, Jan 15, 2009	5.61	6.03	5.61	5.98
373	NASDAQ	ACIW	Wed, Jan 14, 2009	5.56	5.67	5.51	5.61
372	NASDAQ	ACIW	Tue, Jan 13, 2009	5.56	5.68	5.47	5.66
371	NASDAQ	ACIW	Mon, Jan 12, 2009	5.42	5.69	5.37	5.56
370	NASDAQ	ACIW	Fri, Jan 9, 2009	5.77	5.82	5.38	5.43
369	NASDAQ	ACIW	Thu, Jan 8, 2009	5.50	5.75	5.50	5.75
368	NASDAQ	ACIW	Wed, Jan 7, 2009	5.47	5.58	5.34	5.57
367	NASDAQ	ACIW	Tue, Jan 6, 2009	5.47	5.67	5.34	5.54
366	NASDAQ	ACIW	Mon, Jan 5, 2009	5.35	5.44	5.21	5.42
365	NASDAQ	ACIW	Fri, Jan 2, 2009	5.32	5.40	5.26	5.36
364	NASDAQ	ACIW	Wed, Dec 31, 2008	5.13	5.34	4.95	5.30
363	NASDAQ	ACIW	Tue, Dec 30, 2008	5.16	5.21	4.91	5.11
362	NASDAQ	ACIW	Mon, Dec 29, 2008	4.96	5.10	4.79	5.09
361	NASDAQ	ACIW	Fri, Dec 26, 2008	4.97	4.97	4.85	4.94
360	NASDAQ	ACIW	Wed, Dec 24, 2008	4.78	4.98	4.50	4.96
359	NASDAQ	ACIW	Tue, Dec 23, 2008	4.80	4.92	4.73	4.75
358	NASDAQ	ACIW	Mon, Dec 22, 2008	4.91	4.95	4.54	4.75
357	NASDAQ	ACIW	Fri, Dec 19, 2008	5.06	5.17	4.78	4.84
356	NASDAQ	ACIW	Thu, Dec 18, 2008	4.93	5.05	4.85	4.95
355	NASDAQ	ACIW	Wed, Dec 17, 2008	4.88	5.06	4.86	4.93
354	NASDAQ	ACIW	Tue, Dec 16, 2008	4.78	5.02	4.69	4.93
353	NASDAQ	ACIW	Mon, Dec 15, 2008	4.86	4.86	4.57	4.67
352	NASDAQ	ACIW	Fri, Dec 12, 2008	4.48	4.85	4.30	4.84
351	NASDAQ	ACIW	Thu, Dec 11, 2008	4.90	5.06	4.49	4.56
350	NASDAQ	ACIW	Wed, Dec 10, 2008	5.00	5.10	4.83	4.97
349	NASDAQ	ACIW	Tue, Dec 9, 2008	4.94	5.09	4.82	4.95
348	NASDAQ	ACIW	Mon, Dec 8, 2008	5.07	5.18	4.89	5.00
347	NASDAQ	ACIW	Fri, Dec 5, 2008	4.51	5.01	4.48	4.90
346	NASDAQ	ACIW	Thu, Dec 4, 2008	4.71	4.96	4.50	4.56
345	NASDAQ	ACIW	Wed, Dec 3, 2008	4.97	5.25	4.63	4.80
344	NASDAQ	ACIW	Tue, Dec 2, 2008	4.74	5.25	4.63	5.19
343	NASDAQ	ACIW	Mon, Dec 1, 2008	5.05	5.24	4.55	4.61
342	NASDAQ	ACIW	Fri, Nov 28, 2008	5.16	5.31	5.04	5.23
341	NASDAQ	ACIW	Wed, Nov 26, 2008	4.80	5.26	4.78	5.20
340	NASDAQ	ACIW	Tue, Nov 25, 2008	5.10	5.10	4.74	4.90
339	NASDAQ	ACIW	Mon, Nov 24, 2008	4.83	5.14	4.70	5.00
338	NASDAQ	ACIW	Fri, Nov 21, 2008	4.54	4.78	4.13	4.73
337	NASDAQ	ACIW	Thu, Nov 20, 2008	4.66	4.75	4.43	4.48
336	NASDAQ	ACIW	Wed, Nov 19, 2008	5.17	5.27	4.75	4.76
335	NASDAQ	ACIW	Tue, Nov 18, 2008	5.20	5.40	4.95	5.16
334	NASDAQ	ACIW	Mon, Nov 17, 2008	4.87	5.38	4.87	5.14
333	NASDAQ	ACIW	Fri, Nov 14, 2008	4.92	5.17	4.87	4.92
332	NASDAQ	ACIW	Thu, Nov 13, 2008	4.70	5.00	4.41	5.00
331	NASDAQ	ACIW	Wed, Nov 12, 2008	4.57	4.88	4.55	4.69
330	NASDAQ	ACIW	Tue, Nov 11, 2008	4.60	4.90	4.58	4.67
329	NASDAQ	ACIW	Mon, Nov 10, 2008	4.80	4.87	4.58	4.67
328	NASDAQ	ACIW	Fri, Nov 7, 2008	4.56	4.78	4.45	4.67
327	NASDAQ	ACIW	Thu, Nov 6, 2008	3.73	4.52	3.68	4.50
326	NASDAQ	ACIW	Wed, Nov 5, 2008	4.50	4.71	3.99	4.03
325	NASDAQ	ACIW	Tue, Nov 4, 2008	4.70	4.70	4.48	4.61
324	NASDAQ	ACIW	Mon, Nov 3, 2008	4.56	4.72	4.33	4.55
323	NASDAQ	ACIW	Fri, Oct 31, 2008	3.94	4.59	3.85	4.57
322	NASDAQ	ACIW	Thu, Oct 30, 2008	3.98	4.03	3.73	3.97
321	NASDAQ	ACIW	Wed, Oct 29, 2008	3.88	4.01	3.62	3.84
320	NASDAQ	ACIW	Tue, Oct 28, 2008	3.07	3.90	2.99	3.87
319	NASDAQ	ACIW	Mon, Oct 27, 2008	3.20	3.29	2.95	2.97
318	NASDAQ	ACIW	Fri, Oct 24, 2008	3.12	3.38	3.10	3.25
317	NASDAQ	ACIW	Thu, Oct 23, 2008	3.61	3.77	3.23	3.38
316	NASDAQ	ACIW	Wed, Oct 22, 2008	3.70	3.90	3.55	3.61
315	NASDAQ	ACIW	Tue, Oct 21, 2008	3.98	4.03	3.78	3.80
314	NASDAQ	ACIW	Mon, Oct 20, 2008	4.01	4.11	3.77	4.03
313	NASDAQ	ACIW	Fri, Oct 17, 2008	3.83	4.34	3.75	3.93
312	NASDAQ	ACIW	Thu, Oct 16, 2008	3.58	4.03	3.43	4.01
311	NASDAQ	ACIW	Wed, Oct 15, 2008	4.12	4.37	3.58	3.59
310	NASDAQ	ACIW	Tue, Oct 14, 2008	4.53	4.53	4.02	4.17
309	NASDAQ	ACIW	Mon, Oct 13, 2008	3.89	4.40	3.69	4.40
308	NASDAQ	ACIW	Fri, Oct 10, 2008	3.61	3.91	3.34	3.71
307	NASDAQ	ACIW	Thu, Oct 9, 2008	4.25	4.37	3.66	3.66
306	NASDAQ	ACIW	Wed, Oct 8, 2008	4.23	4.51	4.11	4.14
305	NASDAQ	ACIW	Tue, Oct 7, 2008	4.83	4.87	4.41	4.43
304	NASDAQ	ACIW	Mon, Oct 6, 2008	4.99	5.18	4.44	4.74
303	NASDAQ	ACIW	Fri, Oct 3, 2008	5.63	5.63	5.05	5.07
302	NASDAQ	ACIW	Thu, Oct 2, 2008	5.91	5.98	5.42	5.50
301	NASDAQ	ACIW	Wed, Oct 1, 2008	5.79	5.96	5.77	5.95
300	NASDAQ	ACIW	Tue, Sep 30, 2008	5.61	5.87	5.41	5.84
299	NASDAQ	ACIW	Mon, Sep 29, 2008	5.85	5.88	5.49	5.50
298	NASDAQ	ACIW	Fri, Sep 26, 2008	5.98	6.10	5.88	5.91
297	NASDAQ	ACIW	Thu, Sep 25, 2008	6.09	6.28	6.07	6.12
296	NASDAQ	ACIW	Wed, Sep 24, 2008	6.21	6.25	6.03	6.04
295	NASDAQ	ACIW	Tue, Sep 23, 2008	6.43	6.51	6.01	6.10
294	NASDAQ	ACIW	Mon, Sep 22, 2008	6.61	6.71	6.38	6.46
293	NASDAQ	ACIW	Fri, Sep 19, 2008	6.83	7.50	6.60	6.71
292	NASDAQ	ACIW	Thu, Sep 18, 2008	6.37	6.55	6.15	6.44
291	NASDAQ	ACIW	Wed, Sep 17, 2008	6.42	6.66	6.12	6.20
290	NASDAQ	ACIW	Tue, Sep 16, 2008	5.97	6.66	5.91	6.59
289	NASDAQ	ACIW	Mon, Sep 15, 2008	6.12	6.37	5.95	5.97
288	NASDAQ	ACIW	Fri, Sep 12, 2008	6.32	6.41	6.14	6.32
287	NASDAQ	ACIW	Thu, Sep 11, 2008	6.38	6.51	6.24	6.37
286	NASDAQ	ACIW	Wed, Sep 10, 2008	6.28	6.55	6.15	6.44
285	NASDAQ	ACIW	Tue, Sep 9, 2008	6.26	6.48	6.03	6.15
284	NASDAQ	ACIW	Mon, Sep 8, 2008	6.26	6.32	5.73	6.26
283	NASDAQ	ACIW	Fri, Sep 5, 2008	5.79	6.21	5.75	6.12
282	NASDAQ	ACIW	Thu, Sep 4, 2008	6.00	6.04	5.84	5.85
281	NASDAQ	ACIW	Wed, Sep 3, 2008	6.01	6.16	5.95	6.06
280	NASDAQ	ACIW	Tue, Sep 2, 2008	6.18	6.29	5.95	6.01
279	NASDAQ	ACIW	Fri, Aug 29, 2008	6.24	6.25	6.02	6.04
278	NASDAQ	ACIW	Thu, Aug 28, 2008	6.12	6.31	6.04	6.26
277	NASDAQ	ACIW	Wed, Aug 27, 2008	5.82	6.18	5.62	6.10
276	NASDAQ	ACIW	Tue, Aug 26, 2008	5.74	5.82	5.59	5.82
275	NASDAQ	ACIW	Mon, Aug 25, 2008	5.74	5.92	5.67	5.74
274	NASDAQ	ACIW	Fri, Aug 22, 2008	5.68	5.84	5.52	5.79
273	NASDAQ	ACIW	Thu, Aug 21, 2008	5.59	5.77	5.45	5.68
272	NASDAQ	ACIW	Wed, Aug 20, 2008	5.46	5.73	5.35	5.67
271	NASDAQ	ACIW	Tue, Aug 19, 2008	5.35	5.45	5.33	5.39
270	NASDAQ	ACIW	Mon, Aug 18, 2008	5.70	5.73	5.36	5.38
269	NASDAQ	ACIW	Fri, Aug 15, 2008	5.54	5.82	5.51	5.72
268	NASDAQ	ACIW	Thu, Aug 14, 2008	5.07	5.52	5.07	5.48
267	NASDAQ	ACIW	Wed, Aug 13, 2008	4.85	5.22	4.82	5.19
266	NASDAQ	ACIW	Tue, Aug 12, 2008	6.71	6.71	4.72	4.85
265	NASDAQ	ACIW	Mon, Aug 11, 2008	6.87	7.04	6.74	6.99
264	NASDAQ	ACIW	Fri, Aug 8, 2008	6.82	6.91	6.78	6.87
263	NASDAQ	ACIW	Thu, Aug 7, 2008	6.57	6.90	6.54	6.82
262	NASDAQ	ACIW	Wed, Aug 6, 2008	6.66	6.68	6.54	6.65
261	NASDAQ	ACIW	Tue, Aug 5, 2008	6.67	6.69	6.61	6.66
260	NASDAQ	ACIW	Mon, Aug 4, 2008	6.61	6.67	6.40	6.63
259	NASDAQ	ACIW	Fri, Aug 1, 2008	6.50	6.67	6.27	6.60
258	NASDAQ	ACIW	Thu, Jul 31, 2008	6.48	6.67	6.48	6.52
257	NASDAQ	ACIW	Wed, Jul 30, 2008	6.50	6.65	6.35	6.59
256	NASDAQ	ACIW	Tue, Jul 29, 2008	6.25	6.56	6.20	6.45
255	NASDAQ	ACIW	Mon, Jul 28, 2008	6.22	6.30	6.22	6.25
254	NASDAQ	ACIW	Fri, Jul 25, 2008	6.25	6.29	6.10	6.26
253	NASDAQ	ACIW	Thu, Jul 24, 2008	6.19	6.31	6.12	6.21
252	NASDAQ	ACIW	Wed, Jul 23, 2008	6.23	6.28	6.08	6.16
251	NASDAQ	ACIW	Tue, Jul 22, 2008	6.02	6.28	6.02	6.24
250	NASDAQ	ACIW	Mon, Jul 21, 2008	6.52	6.52	6.05	6.06
249	NASDAQ	ACIW	Fri, Jul 18, 2008	6.41	6.60	6.36	6.48
248	NASDAQ	ACIW	Thu, Jul 17, 2008	6.17	6.57	6.11	6.42
247	NASDAQ	ACIW	Wed, Jul 16, 2008	5.72	6.17	5.63	6.13
246	NASDAQ	ACIW	Tue, Jul 15, 2008	5.58	5.90	5.58	5.72
245	NASDAQ	ACIW	Mon, Jul 14, 2008	6.10	6.18	5.60	5.64
244	NASDAQ	ACIW	Fri, Jul 11, 2008	5.75	6.07	5.59	6.04
243	NASDAQ	ACIW	Thu, Jul 10, 2008	5.64	5.94	5.64	5.81
242	NASDAQ	ACIW	Wed, Jul 9, 2008	5.72	5.76	5.64	5.65
241	NASDAQ	ACIW	Tue, Jul 8, 2008	5.55	5.70	5.42	5.69
240	NASDAQ	ACIW	Mon, Jul 7, 2008	5.72	5.73	5.37	5.53
239	NASDAQ	ACIW	Thu, Jul 3, 2008	5.63	5.76	5.60	5.67
238	NASDAQ	ACIW	Wed, Jul 2, 2008	5.71	5.82	5.59	5.60
237	NASDAQ	ACIW	Tue, Jul 1, 2008	5.78	5.90	5.63	5.75
236	NASDAQ	ACIW	Mon, Jun 30, 2008	5.86	5.99	5.74	5.86
235	NASDAQ	ACIW	Fri, Jun 27, 2008	5.94	6.02	5.82	5.84
234	NASDAQ	ACIW	Thu, Jun 26, 2008	6.05	6.15	5.87	5.94
233	NASDAQ	ACIW	Wed, Jun 25, 2008	5.85	6.25	5.85	6.14
232	NASDAQ	ACIW	Tue, Jun 24, 2008	5.81	5.97	5.80	5.84
231	NASDAQ	ACIW	Mon, Jun 23, 2008	5.88	5.93	5.81	5.84
230	NASDAQ	ACIW	Fri, Jun 20, 2008	6.00	6.01	5.76	5.83
229	NASDAQ	ACIW	Thu, Jun 19, 2008	5.99	6.11	5.84	6.05
228	NASDAQ	ACIW	Wed, Jun 18, 2008	5.91	6.05	5.90	6.02
227	NASDAQ	ACIW	Tue, Jun 17, 2008	5.95	6.02	5.84	5.95
226	NASDAQ	ACIW	Mon, Jun 16, 2008	5.90	5.96	5.73	5.95
225	NASDAQ	ACIW	Fri, Jun 13, 2008	5.76	5.94	5.71	5.91
224	NASDAQ	ACIW	Thu, Jun 12, 2008	5.71	5.85	5.67	5.70
223	NASDAQ	ACIW	Wed, Jun 11, 2008	5.71	5.78	5.65	5.66
222	NASDAQ	ACIW	Tue, Jun 10, 2008	5.58	5.79	5.57	5.74
221	NASDAQ	ACIW	Mon, Jun 9, 2008	5.72	5.75	5.55	5.67
220	NASDAQ	ACIW	Fri, Jun 6, 2008	5.88	5.89	5.67	5.68
219	NASDAQ	ACIW	Thu, Jun 5, 2008	5.58	5.91	5.58	5.91
218	NASDAQ	ACIW	Wed, Jun 4, 2008	5.39	5.70	5.39	5.58
217	NASDAQ	ACIW	Tue, Jun 3, 2008	5.46	5.56	5.38	5.43
216	NASDAQ	ACIW	Mon, Jun 2, 2008	5.51	5.63	5.37	5.45
215	NASDAQ	ACIW	Fri, May 30, 2008	5.87	5.91	5.72	5.80
214	NASDAQ	ACIW	Thu, May 29, 2008	5.76	5.94	5.70	5.87
213	NASDAQ	ACIW	Wed, May 28, 2008	5.83	5.85	5.64	5.79
212	NASDAQ	ACIW	Tue, May 27, 2008	5.61	5.89	5.50	5.81
211	NASDAQ	ACIW	Fri, May 23, 2008	5.90	5.90	5.45	5.59
210	NASDAQ	ACIW	Thu, May 22, 2008	5.81	6.06	5.81	5.96
209	NASDAQ	ACIW	Wed, May 21, 2008	5.98	6.07	5.77	5.80
208	NASDAQ	ACIW	Tue, May 20, 2008	5.92	6.07	5.87	5.96
207	NASDAQ	ACIW	Mon, May 19, 2008	5.95	6.07	5.89	5.95
206	NASDAQ	ACIW	Fri, May 16, 2008	5.97	6.02	5.87	5.97
205	NASDAQ	ACIW	Thu, May 15, 2008	5.85	5.98	5.80	5.93
204	NASDAQ	ACIW	Wed, May 14, 2008	6.01	6.05	5.85	5.88
203	NASDAQ	ACIW	Tue, May 13, 2008	5.90	6.02	5.87	6.01
202	NASDAQ	ACIW	Mon, May 12, 2008	5.91	5.99	5.83	5.90
201	NASDAQ	ACIW	Fri, May 9, 2008	5.76	6.01	5.66	5.93
200	NASDAQ	ACIW	Thu, May 8, 2008	6.23	6.23	5.72	5.80
199	NASDAQ	ACIW	Wed, May 7, 2008	7.33	7.33	6.58	6.61
198	NASDAQ	ACIW	Tue, May 6, 2008	7.31	7.42	7.16	7.26
197	NASDAQ	ACIW	Mon, May 5, 2008	7.47	7.59	7.36	7.39
196	NASDAQ	ACIW	Fri, May 2, 2008	7.53	7.64	7.43	7.51
195	NASDAQ	ACIW	Thu, May 1, 2008	7.34	7.60	7.28	7.53
194	NASDAQ	ACIW	Wed, Apr 30, 2008	7.48	7.56	7.26	7.37
193	NASDAQ	ACIW	Tue, Apr 29, 2008	7.41	7.49	7.32	7.44
192	NASDAQ	ACIW	Mon, Apr 28, 2008	7.32	7.42	7.26	7.39
191	NASDAQ	ACIW	Fri, Apr 25, 2008	7.30	7.36	7.10	7.29
190	NASDAQ	ACIW	Thu, Apr 24, 2008	7.22	7.33	6.91	7.27
189	NASDAQ	ACIW	Wed, Apr 23, 2008	7.19	7.28	7.08	7.20
188	NASDAQ	ACIW	Tue, Apr 22, 2008	7.30	7.32	6.96	7.17
187	NASDAQ	ACIW	Mon, Apr 21, 2008	7.19	7.35	7.02	7.33
186	NASDAQ	ACIW	Fri, Apr 18, 2008	7.23	7.38	7.13	7.26
185	NASDAQ	ACIW	Thu, Apr 17, 2008	7.42	7.56	7.03	7.08
184	NASDAQ	ACIW	Wed, Apr 16, 2008	7.24	7.51	7.24	7.44
183	NASDAQ	ACIW	Tue, Apr 15, 2008	7.08	7.25	6.95	7.17
182	NASDAQ	ACIW	Mon, Apr 14, 2008	6.99	7.28	6.92	7.06
181	NASDAQ	ACIW	Fri, Apr 11, 2008	7.53	7.53	6.99	7.03
180	NASDAQ	ACIW	Thu, Apr 10, 2008	7.14	7.59	7.00	7.54
179	NASDAQ	ACIW	Wed, Apr 9, 2008	7.55	7.73	7.05	7.13
178	NASDAQ	ACIW	Tue, Apr 8, 2008	7.37	7.60	7.37	7.58
177	NASDAQ	ACIW	Mon, Apr 7, 2008	7.39	7.60	7.34	7.37
176	NASDAQ	ACIW	Fri, Apr 4, 2008	7.45	7.49	7.31	7.39
175	NASDAQ	ACIW	Thu, Apr 3, 2008	7.20	7.56	7.17	7.46
174	NASDAQ	ACIW	Wed, Apr 2, 2008	7.08	7.28	7.01	7.21
173	NASDAQ	ACIW	Tue, Apr 1, 2008	6.64	7.02	6.57	7.00
172	NASDAQ	ACIW	Mon, Mar 31, 2008	6.84	6.96	6.51	6.64
171	NASDAQ	ACIW	Fri, Mar 28, 2008	6.71	7.02	6.54	6.80
170	NASDAQ	ACIW	Thu, Mar 27, 2008	7.13	7.13	6.74	6.74
169	NASDAQ	ACIW	Wed, Mar 26, 2008	6.83	7.13	6.83	7.09
168	NASDAQ	ACIW	Tue, Mar 25, 2008	6.71	6.94	6.62	6.87
167	NASDAQ	ACIW	Mon, Mar 24, 2008	6.38	6.78	6.38	6.70
166	NASDAQ	ACIW	Thu, Mar 20, 2008	6.24	6.37	6.06	6.31
165	NASDAQ	ACIW	Wed, Mar 19, 2008	6.34	6.49	6.18	6.18
164	NASDAQ	ACIW	Tue, Mar 18, 2008	6.21	6.47	6.01	6.21
163	NASDAQ	ACIW	Mon, Mar 17, 2008	5.87	6.21	5.81	6.10
162	NASDAQ	ACIW	Fri, Mar 14, 2008	6.34	6.34	5.95	6.01
161	NASDAQ	ACIW	Thu, Mar 13, 2008	6.00	6.31	5.91	6.27
160	NASDAQ	ACIW	Wed, Mar 12, 2008	6.27	6.32	6.09	6.13
159	NASDAQ	ACIW	Tue, Mar 11, 2008	6.26	6.41	6.15	6.27
158	NASDAQ	ACIW	Mon, Mar 10, 2008	6.57	6.63	6.06	6.11
157	NASDAQ	ACIW	Fri, Mar 7, 2008	6.48	6.85	6.42	6.54
156	NASDAQ	ACIW	Thu, Mar 6, 2008	6.45	6.66	6.43	6.54
155	NASDAQ	ACIW	Wed, Mar 5, 2008	6.17	6.52	6.14	6.50
154	NASDAQ	ACIW	Tue, Mar 4, 2008	6.34	6.41	5.95	6.14
153	NASDAQ	ACIW	Mon, Mar 3, 2008	5.82	6.64	5.82	6.42
152	NASDAQ	ACIW	Fri, Feb 29, 2008	6.01	6.08	5.82	5.89
151	NASDAQ	ACIW	Thu, Feb 28, 2008	6.31	6.31	6.00	6.05
150	NASDAQ	ACIW	Wed, Feb 27, 2008	5.92	6.37	5.92	6.32
149	NASDAQ	ACIW	Tue, Feb 26, 2008	6.04	6.20	5.97	5.99
148	NASDAQ	ACIW	Mon, Feb 25, 2008	5.54	6.13	5.49	6.10
147	NASDAQ	ACIW	Fri, Feb 22, 2008	5.50	5.59	5.36	5.52
146	NASDAQ	ACIW	Thu, Feb 21, 2008	5.26	5.65	5.20	5.44
145	NASDAQ	ACIW	Wed, Feb 20, 2008	5.05	5.22	5.02	5.17
144	NASDAQ	ACIW	Tue, Feb 19, 2008	5.29	5.35	5.09	5.09
143	NASDAQ	ACIW	Fri, Feb 15, 2008	5.20	5.33	5.17	5.22
142	NASDAQ	ACIW	Thu, Feb 14, 2008	5.29	5.33	5.11	5.23
141	NASDAQ	ACIW	Wed, Feb 13, 2008	5.16	5.28	5.08	5.26
140	NASDAQ	ACIW	Tue, Feb 12, 2008	5.08	5.15	4.99	5.07
139	NASDAQ	ACIW	Mon, Feb 11, 2008	5.09	5.10	4.89	5.05
138	NASDAQ	ACIW	Fri, Feb 8, 2008	4.94	5.18	4.81	5.08
137	NASDAQ	ACIW	Thu, Feb 7, 2008	4.76	5.12	4.71	5.00
136	NASDAQ	ACIW	Wed, Feb 6, 2008	4.95	5.08	4.77	4.78
135	NASDAQ	ACIW	Tue, Feb 5, 2008	5.20	5.40	4.89	4.91
134	NASDAQ	ACIW	Mon, Feb 4, 2008	5.41	5.49	5.19	5.20
133	NASDAQ	ACIW	Fri, Feb 1, 2008	5.00	5.43	4.86	5.39
132	NASDAQ	ACIW	Thu, Jan 31, 2008	4.92	5.13	4.75	4.97
131	NASDAQ	ACIW	Wed, Jan 30, 2008	4.57	5.16	4.57	4.98
130	NASDAQ	ACIW	Tue, Jan 29, 2008	4.61	4.72	4.49	4.57
129	NASDAQ	ACIW	Mon, Jan 28, 2008	4.44	4.66	4.40	4.59
128	NASDAQ	ACIW	Fri, Jan 25, 2008	4.58	4.60	4.39	4.46
127	NASDAQ	ACIW	Thu, Jan 24, 2008	4.53	4.56	4.43	4.47
126	NASDAQ	ACIW	Wed, Jan 23, 2008	4.12	4.56	4.11	4.52
125	NASDAQ	ACIW	Tue, Jan 22, 2008	4.17	4.35	4.12	4.16
124	NASDAQ	ACIW	Fri, Jan 18, 2008	4.23	4.35	4.13	4.19
123	NASDAQ	ACIW	Thu, Jan 17, 2008	4.50	4.57	4.18	4.23
122	NASDAQ	ACIW	Wed, Jan 16, 2008	4.55	4.65	4.48	4.49
121	NASDAQ	ACIW	Tue, Jan 15, 2008	4.77	4.81	4.53	4.58
120	NASDAQ	ACIW	Mon, Jan 14, 2008	4.79	4.98	4.72	4.83
119	NASDAQ	ACIW	Fri, Jan 11, 2008	4.89	4.94	4.77	4.77
118	NASDAQ	ACIW	Thu, Jan 10, 2008	4.83	5.02	4.80	4.94
117	NASDAQ	ACIW	Wed, Jan 9, 2008	5.00	5.04	4.65	4.84
116	NASDAQ	ACIW	Tue, Jan 8, 2008	5.29	5.37	5.01	5.01
115	NASDAQ	ACIW	Mon, Jan 7, 2008	5.46	5.48	5.20	5.29
114	NASDAQ	ACIW	Fri, Jan 4, 2008	5.75	5.76	5.40	5.43
113	NASDAQ	ACIW	Thu, Jan 3, 2008	6.10	6.16	5.81	5.81
112	NASDAQ	ACIW	Wed, Jan 2, 2008	6.33	6.46	6.03	6.10
111	NASDAQ	ACIW	Mon, Dec 31, 2007	6.30	6.47	6.21	6.35
110	NASDAQ	ACIW	Fri, Dec 28, 2007	6.34	6.43	6.29	6.34
109	NASDAQ	ACIW	Thu, Dec 27, 2007	6.43	6.43	6.28	6.31
108	NASDAQ	ACIW	Wed, Dec 26, 2007	6.46	6.64	6.46	6.56
107	NASDAQ	ACIW	Mon, Dec 24, 2007	6.07	6.70	6.07	6.63
106	NASDAQ	ACIW	Fri, Dec 21, 2007	5.77	6.08	5.70	6.08
105	NASDAQ	ACIW	Thu, Dec 20, 2007	5.74	5.85	5.55	5.67
104	NASDAQ	ACIW	Wed, Dec 19, 2007	5.80	5.80	5.50	5.69
103	NASDAQ	ACIW	Tue, Dec 18, 2007	6.34	6.41	5.72	5.88
102	NASDAQ	ACIW	Mon, Dec 17, 2007	7.12	7.13	5.78	6.54
101	NASDAQ	ACIW	Fri, Dec 14, 2007	7.92	7.95	7.78	7.84
100	NASDAQ	ACIW	Thu, Dec 13, 2007	8.04	8.10	7.95	8.06
99	NASDAQ	ACIW	Wed, Dec 12, 2007	8.29	8.31	8.03	8.14
98	NASDAQ	ACIW	Tue, Dec 11, 2007	8.34	8.40	8.07	8.07
97	NASDAQ	ACIW	Mon, Dec 10, 2007	8.29	8.35	8.15	8.30
96	NASDAQ	ACIW	Fri, Dec 7, 2007	8.14	8.28	8.02	8.25
95	NASDAQ	ACIW	Thu, Dec 6, 2007	7.97	8.13	7.87	8.10
94	NASDAQ	ACIW	Wed, Dec 5, 2007	7.74	8.00	7.65	8.00
93	NASDAQ	ACIW	Tue, Dec 4, 2007	7.54	7.64	7.43	7.59
92	NASDAQ	ACIW	Mon, Dec 3, 2007	7.57	7.98	7.53	7.65
91	NASDAQ	ACIW	Fri, Nov 30, 2007	7.63	7.70	7.47	7.61
90	NASDAQ	ACIW	Thu, Nov 29, 2007	7.61	7.66	7.44	7.50
89	NASDAQ	ACIW	Wed, Nov 28, 2007	7.56	7.69	7.44	7.68
88	NASDAQ	ACIW	Tue, Nov 27, 2007	7.36	7.51	7.32	7.43
87	NASDAQ	ACIW	Mon, Nov 26, 2007	7.65	7.65	7.34	7.35
86	NASDAQ	ACIW	Fri, Nov 23, 2007	7.35	7.69	7.24	7.61
85	NASDAQ	ACIW	Wed, Nov 21, 2007	7.22	7.46	7.22	7.27
84	NASDAQ	ACIW	Tue, Nov 20, 2007	7.32	7.53	7.09	7.32
83	NASDAQ	ACIW	Mon, Nov 19, 2007	7.29	7.43	7.22	7.33
82	NASDAQ	ACIW	Fri, Nov 16, 2007	7.42	7.49	7.26	7.34
81	NASDAQ	ACIW	Thu, Nov 15, 2007	7.54	7.54	7.31	7.38
80	NASDAQ	ACIW	Wed, Nov 14, 2007	7.70	7.77	7.46	7.58
79	NASDAQ	ACIW	Tue, Nov 13, 2007	7.44	7.77	7.44	7.74
78	NASDAQ	ACIW	Mon, Nov 12, 2007	7.33	7.71	7.33	7.33
77	NASDAQ	ACIW	Fri, Nov 9, 2007	7.34	7.58	7.23	7.34
76	NASDAQ	ACIW	Thu, Nov 8, 2007	7.24	7.48	7.11	7.45
75	NASDAQ	ACIW	Wed, Nov 7, 2007	7.30	7.39	7.14	7.17
74	NASDAQ	ACIW	Tue, Nov 6, 2007	7.40	7.50	7.29	7.44
73	NASDAQ	ACIW	Mon, Nov 5, 2007	7.29	7.39	7.26	7.35
72	NASDAQ	ACIW	Fri, Nov 2, 2007	7.42	7.46	7.19	7.40
71	NASDAQ	ACIW	Thu, Nov 1, 2007	7.63	7.65	7.26	7.35
70	NASDAQ	ACIW	Wed, Oct 31, 2007	7.42	7.66	7.30	7.62
69	NASDAQ	ACIW	Tue, Oct 30, 2007	7.23	7.40	7.23	7.36
68	NASDAQ	ACIW	Mon, Oct 29, 2007	7.28	7.38	7.25	7.28
67	NASDAQ	ACIW	Fri, Oct 26, 2007	7.41	7.41	7.24	7.28
66	NASDAQ	ACIW	Thu, Oct 25, 2007	7.28	7.38	7.17	7.24
65	NASDAQ	ACIW	Wed, Oct 24, 2007	7.30	7.37	7.12	7.24
64	NASDAQ	ACIW	Tue, Oct 23, 2007	7.33	7.38	7.17	7.36
63	NASDAQ	ACIW	Mon, Oct 22, 2007	7.46	7.58	7.29	7.29
62	NASDAQ	ACIW	Fri, Oct 19, 2007	7.67	7.74	7.49	7.52
61	NASDAQ	ACIW	Thu, Oct 18, 2007	7.56	7.77	7.56	7.70
60	NASDAQ	ACIW	Wed, Oct 17, 2007	7.84	7.92	7.40	7.62
59	NASDAQ	ACIW	Tue, Oct 16, 2007	7.82	7.94	7.75	7.75
58	NASDAQ	ACIW	Mon, Oct 15, 2007	8.12	8.13	7.80	7.88
57	NASDAQ	ACIW	Fri, Oct 12, 2007	8.41	8.45	8.12	8.14
56	NASDAQ	ACIW	Thu, Oct 11, 2007	8.60	8.73	8.34	8.38
55	NASDAQ	ACIW	Wed, Oct 10, 2007	8.37	8.59	8.37	8.53
54	NASDAQ	ACIW	Tue, Oct 9, 2007	8.17	8.38	8.07	8.37
53	NASDAQ	ACIW	Mon, Oct 8, 2007	8.10	8.16	7.99	8.14
52	NASDAQ	ACIW	Fri, Oct 5, 2007	8.07	8.13	7.91	8.10
51	NASDAQ	ACIW	Thu, Oct 4, 2007	7.84	8.21	7.77	7.97
50	NASDAQ	ACIW	Wed, Oct 3, 2007	7.63	8.00	7.57	7.83
49	NASDAQ	ACIW	Tue, Oct 2, 2007	7.48	7.72	7.46	7.68
48	NASDAQ	ACIW	Mon, Oct 1, 2007	7.44	7.52	7.35	7.47
47	NASDAQ	ACIW	Fri, Sep 28, 2007	7.45	7.55	7.31	7.45
46	NASDAQ	ACIW	Thu, Sep 27, 2007	7.38	7.51	7.33	7.49
45	NASDAQ	ACIW	Wed, Sep 26, 2007	7.38	7.50	7.30	7.33
44	NASDAQ	ACIW	Tue, Sep 25, 2007	7.47	7.56	7.15	7.35
43	NASDAQ	ACIW	Mon, Sep 24, 2007	7.78	7.92	7.49	7.60
42	NASDAQ	ACIW	Fri, Sep 21, 2007	7.92	7.99	7.77	7.87
41	NASDAQ	ACIW	Thu, Sep 20, 2007	7.34	8.16	6.88	7.84
40	NASDAQ	ACIW	Wed, Sep 19, 2007	8.92	9.03	8.73	8.83
39	NASDAQ	ACIW	Tue, Sep 18, 2007	8.61	8.84	8.54	8.83
38	NASDAQ	ACIW	Mon, Sep 17, 2007	8.84	8.85	8.55	8.62
37	NASDAQ	ACIW	Fri, Sep 14, 2007	8.82	8.88	8.68	8.85
36	NASDAQ	ACIW	Thu, Sep 13, 2007	8.73	9.03	8.71	8.88
35	NASDAQ	ACIW	Wed, Sep 12, 2007	8.92	9.02	8.76	8.77
34	NASDAQ	ACIW	Tue, Sep 11, 2007	8.67	8.92	8.63	8.91
33	NASDAQ	ACIW	Mon, Sep 10, 2007	8.93	8.96	8.41	8.65
32	NASDAQ	ACIW	Fri, Sep 7, 2007	8.73	8.91	8.73	8.91
31	NASDAQ	ACIW	Thu, Sep 6, 2007	8.87	8.93	8.75	8.87
30	NASDAQ	ACIW	Wed, Sep 5, 2007	8.77	8.92	8.73	8.83
29	NASDAQ	ACIW	Tue, Sep 4, 2007	8.82	9.04	8.75	8.95
28	NASDAQ	ACIW	Fri, Aug 31, 2007	8.63	8.73	8.59	8.66
27	NASDAQ	ACIW	Thu, Aug 30, 2007	8.40	8.62	8.32	8.50
26	NASDAQ	ACIW	Wed, Aug 29, 2007	8.31	8.44	8.10	8.44
25	NASDAQ	ACIW	Tue, Aug 28, 2007	8.26	8.37	8.22	8.24
24	NASDAQ	ACIW	Mon, Aug 27, 2007	8.29	8.42	8.21	8.37
23	NASDAQ	ACIW	Fri, Aug 24, 2007	8.40	8.47	8.13	8.33
22	NASDAQ	ACIW	Thu, Aug 23, 2007	8.54	8.60	8.39	8.43
21	NASDAQ	ACIW	Wed, Aug 22, 2007	8.38	8.60	7.90	8.50
20	NASDAQ	ACIW	Tue, Aug 21, 2007	8.60	8.65	8.33	8.38
19	NASDAQ	ACIW	Mon, Aug 20, 2007	8.70	8.78	8.42	8.70
18	NASDAQ	ACIW	Fri, Aug 17, 2007	8.93	8.93	8.60	8.79
17	NASDAQ	ACIW	Thu, Aug 16, 2007	8.43	9.15	8.41	8.63
16	NASDAQ	ACIW	Wed, Aug 15, 2007	8.86	9.23	8.67	8.71
15	NASDAQ	ACIW	Tue, Aug 14, 2007	9.43	9.43	8.83	8.92
14	NASDAQ	ACIW	Mon, Aug 13, 2007	9.80	9.89	9.09	9.34
13	NASDAQ	ACIW	Fri, Aug 10, 2007	9.52	10.69	9.20	9.86
12	NASDAQ	ACIW	Thu, Aug 9, 2007	10.61	10.84	9.59	10.30
11	NASDAQ	ACIW	Wed, Aug 8, 2007	10.65	11.12	10.55	10.91
10	NASDAQ	ACIW	Tue, Aug 7, 2007	10.09	10.68	10.05	10.49
9	NASDAQ	ACIW	Mon, Aug 6, 2007	9.81	10.35	9.68	10.18
8	NASDAQ	ACIW	Fri, Aug 3, 2007	10.23	10.33	9.74	9.77
7	NASDAQ	ACIW	Thu, Aug 2, 2007	10.36	10.58	10.26	10.28
6	NASDAQ	ACIW	Wed, Aug 1, 2007	10.12	10.34	9.98	10.31
5	NASDAQ	ACIW	Tue, Jul 31, 2007	10.33	10.38	10.11	10.18
4	NASDAQ	ACIW	Mon, Jul 30, 2007	10.01	10.31	9.75	10.29
3	NASDAQ	ACIW	Fri, Jul 27, 2007	10.23	10.37	9.70	10.00
2	NASDAQ	ACIW	Thu, Jul 26, 2007	10.90	10.90	10.13	10.27
1	NASDAQ	ACIW	Wed, Jul 25, 2007	11.00	11.42	10.94	12.23
#	Exchange	Symbol	Date	Open	High	Low	Close

ACI Worldwide Inc NASDAQ:ACIW 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